1580826600000|2020-02-04 14:30:00|12192.6|12180.6|12205.7|12193.7|12214.6|12202.6|12177.4|12165.4|436
1580826900000|2020-02-04 14:35:00|12205|12193|12177.9|12165.9|12214.7|12202.7|12177.4|12165.4|205
1580827200000|2020-02-04 14:40:00|12177.4|12165.4|12171.9|12159.9|12181.4|12169.4|12157.4|12145.4|151
1580827500000|2020-02-04 14:45:00|12172.4|12160.4|12191.4|12179.4|12199.9|12187.9|12171.2|12159.2|83
1580827800000|2020-02-04 14:50:00|12192.4|12180.4|12196.5|12184.5|12199.9|12187.9|12184|12172|42
1580828100000|2020-02-04 14:55:00|12201.5|12189.5|12182.2|12170.2|12204.4|12192.4|12179.4|12167.4|61
1580828400000|2020-02-04 15:00:00|12181.7|12169.7|12169.4|12157.4|12183.4|12171.4|12165.2|12153.2|53
1580828700000|2020-02-04 15:05:00|12167.9|12155.9|12152.9|12140.9|12167.9|12155.9|12144.2|12132.2|245
1580829000000|2020-02-04 15:10:00|12151.4|12139.4|12165.9|12153.9|12171.9|12159.9|12139.9|12127.9|100
1580829300000|2020-02-04 15:15:00|12163.9|12151.9|12161.9|12149.9|12172.9|12160.9|12158.4|12146.4|60
1580829600000|2020-02-04 15:20:00|12161.4|12149.4|12159.1|12147.1|12171.9|12159.9|12158.4|12146.4|56
1580829900000|2020-02-04 15:25:00|12159.6|12147.6|12168.9|12156.9|12180.4|12168.4|12159.6|12147.6|33
1580830200000|2020-02-04 15:30:00|12171.4|12159.4|12143.8|12131.8|12171.9|12159.9|12143.8|12131.8|82
1580830500000|2020-02-04 15:35:00|12145.8|12133.8|12132.8|12120.8|12150.8|12138.8|12131.3|12119.3|105
1580830800000|2020-02-04 15:40:00|12132|12120|12138.3|12126.3|12141.3|12129.3|12129.3|12117.3|56
1580831100000|2020-02-04 15:45:00|12137.5|12125.5|12139.3|12127.3|12142.8|12130.8|12133.8|12121.8|64
1580831400000|2020-02-04 15:50:00|12139.8|12127.8|12128.3|12116.3|12141.8|12129.8|12125.8|12113.8|104
1580831700000|2020-02-04 15:55:00|12127.8|12115.8|12129.8|12117.8|12133.3|12121.3|12123.8|12111.8|60
1580832000000|2020-02-04 16:00:00|12129.3|12117.3|12122.3|12110.3|12129.3|12117.3|12115.8|12103.8|143
1580832300000|2020-02-04 16:05:00|12120.8|12108.8|12119.5|12107.5|12120.8|12108.8|12116.7|12104.7|76
1580832600000|2020-02-04 16:10:00|12119|12107|12122.3|12110.3|12127.7|12115.7|12118.2|12106.2|83
1580832900000|2020-02-04 16:15:00|12122.7|12110.7|12122.7|12110.7|12125.5|12113.5|12116.8|12104.8|132
1580833200000|2020-02-04 16:20:00|12122|12110|12128.2|12116.2|12131.2|12119.2|12119.2|12107.2|56
1580833500000|2020-02-04 16:25:00|12130.2|12118.2|12120.7|12108.7|12132.7|12120.7|12120.7|12108.7|22
1580833800000|2020-02-04 16:30:00|12119.2|12107.2|12118.2|12106.2|12119.2|12107.2|12106.2|12094.2|53
1580834100000|2020-02-04 16:35:00|12120.7|12108.7|12120.7|12108.7|12126.2|12114.2|12116.7|12104.7|63
1580834400000|2020-02-04 16:40:00|12120.2|12108.2|12114.2|12102.2|12120.2|12108.2|12112.2|12100.2|33
1580834700000|2020-02-04 16:45:00|12113.7|12101.7|12113.2|12101.2|12117.7|12105.7|12113.2|12101.2|30
1580835000000|2020-02-04 16:50:00|12110.7|12098.7|12125.2|12113.2|12128.2|12116.2|12106.9|12094.9|58
1580835300000|2020-02-04 16:55:00|12124.4|12112.4|12122.2|12110.2|12130.7|12118.7|12120.7|12108.7|37
1580835600000|2020-02-04 17:00:00|12121.7|12109.7|12117.2|12105.2|12124.2|12112.2|12116.2|12104.2|59
1580835900000|2020-02-04 17:05:00|12115.2|12103.2|12115.2|12103.2|12119.7|12107.7|12113.2|12101.2|27
1580836200000|2020-02-04 17:10:00|12116|12104|12119.7|12107.7|12119.7|12107.7|12112.7|12100.7|26
1580836500000|2020-02-04 17:15:00|12120.2|12108.2|12118.7|12106.7|12126.2|12114.2|12118.7|12106.7|24
1580836800000|2020-02-04 17:20:00|12120|12108|12135.2|12123.2|12140.2|12128.2|12119.2|12107.2|48
1580837100000|2020-02-04 17:25:00|12133.7|12121.7|12123.7|12111.7|12133.7|12121.7|12123.7|12111.7|29
1580837400000|2020-02-04 17:30:00|12122.9|12110.9|12121.7|12109.7|12125.7|12113.7|12121.7|12109.7|29
1580837700000|2020-02-04 17:35:00|12122.2|12110.2|12120.2|12108.2|12125.7|12113.7|12118.7|12106.7|44
1580838000000|2020-02-04 17:40:00|12117.2|12105.2|12104.6|12092.6|12118.7|12106.7|12101.6|12089.6|97
1580838300000|2020-02-04 17:45:00|12103.4|12091.4|12101.1|12089.1|12104.6|12092.6|12099.1|12087.1|43
1580838600000|2020-02-04 17:50:00|12099.9|12087.9|12105.1|12093.1|12114.6|12102.6|12096.6|12084.6|41
1580838900000|2020-02-04 17:55:00|12104.6|12092.6|12103.1|12091.1|12109.1|12097.1|12101.6|12089.6|31
1580839200000|2020-02-04 18:00:00|12102.6|12090.6|12107.1|12095.1|12110.6|12098.6|12099.6|12087.6|43
1580839500000|2020-02-04 18:05:00|12106.4|12094.4|12103.9|12091.9|12106.4|12094.4|12101.1|12089.1|35
1580839800000|2020-02-04 18:10:00|12104.6|12092.6|12110.1|12098.1|12114.1|12102.1|12104.6|12092.6|38
1580840100000|2020-02-04 18:15:00|12112.1|12100.1|12113.6|12101.6|12113.7|12101.7|12111.6|12099.6|34
1580840400000|2020-02-04 18:20:00|12112.1|12100.1|12138.4|12126.4|12138.9|12126.9|12111.6|12099.6|141
1580840700000|2020-02-04 18:25:00|12137.1|12125.1|12127.6|12115.6|12142.9|12130.9|12126.9|12114.9|80
1580841000000|2020-02-04 18:30:00|12126.9|12114.9|12127.1|12115.1|12130.1|12118.1|12121.1|12109.1|21
1580841300000|2020-02-04 18:35:00|12126.6|12114.6|12119.9|12107.9|12127.6|12115.6|12117.1|12105.1|32
1580841600000|2020-02-04 18:40:00|12120.6|12108.6|12116.1|12104.1|12123.6|12111.6|12114.6|12102.6|29
1580841900000|2020-02-04 18:45:00|12116.6|12104.6|12121.6|12109.6|12125.6|12113.6|12116.6|12104.6|45
1580842200000|2020-02-04 18:50:00|12124.9|12112.9|12120.6|12108.6|12125.6|12113.6|12120.6|12108.6|40
1580842500000|2020-02-04 18:55:00|12118.1|12106.1|12108.1|12096.1|12118.1|12106.1|12104.1|12092.1|330
1580842800000|2020-02-04 19:00:00|12106.1|12094.1|12143.3|12131.3|12145.1|12133.1|12104.1|12092.1|381
1580843100000|2020-02-04 19:05:00|12142.6|12130.6|12142.6|12130.6|12142.6|12130.6|12142.6|12130.6|0
1580913000000|2020-02-05 14:30:00|12155.2|12143.2|12131.6|12119.6|12156.1|12144.1|12128.7|12116.7|257
1580913300000|2020-02-05 14:35:00|12130.1|12118.1|12141|12129|12144.6|12132.6|12122.4|12110.4|150
1580913600000|2020-02-05 14:40:00|12142|12130|12132.1|12120.1|12143.5|12131.5|12116.1|12104.1|105
1580913900000|2020-02-05 14:45:00|12132.9|12120.9|12142.1|12130.1|12145.5|12133.5|12129.5|12117.5|89
1580914200000|2020-02-05 14:50:00|12141.6|12129.6|12117.4|12105.4|12141.6|12129.6|12117.4|12105.4|89
1580914500000|2020-02-05 14:55:00|12116.6|12104.6|12118.1|12106.1|12127.9|12115.9|12112.8|12100.8|64
1580914800000|2020-02-05 15:00:00|12118.8|12106.8|12122.5|12110.5|12133.4|12121.4|12118.8|12106.8|48
1580915100000|2020-02-05 15:05:00|12121.3|12109.3|12132.9|12120.9|12137.7|12125.7|12120|12108|47
1580915400000|2020-02-05 15:10:00|12133.8|12121.8|12107.7|12095.7|12136.3|12124.3|12105.2|12093.2|58
1580915700000|2020-02-05 15:15:00|12108.2|12096.2|12110.7|12098.7|12115.7|12103.7|12104.5|12092.5|86
1580916000000|2020-02-05 15:20:00|12111.5|12099.5|12104.6|12092.6|12115.2|12103.2|12096.5|12084.5|74
1580916300000|2020-02-05 15:25:00|12105.1|12093.1|12103.1|12091.1|12105.1|12093.1|12095.7|12083.7|65
1580916600000|2020-02-05 15:30:00|12101|12089|12088.4|12076.4|12101|12089|12088.4|12076.4|116
1580916900000|2020-02-05 15:35:00|12087.1|12075.1|12080.8|12068.8|12090.9|12078.9|12076.2|12064.2|174
1580917200000|2020-02-05 15:40:00|12080|12068|12081.8|12069.8|12086.2|12074.2|12072.2|12060.2|101
1580917500000|2020-02-05 15:45:00|12081.4|12069.4|12093.8|12081.8|12096.3|12084.3|12075.3|12063.3|94
1580917800000|2020-02-05 15:50:00|12092.6|12080.6|12076.2|12064.2|12093.8|12081.8|12075.3|12063.3|46
1580918100000|2020-02-05 15:55:00|12073.7|12061.7|12080.2|12068.2|12082.7|12070.7|12071.2|12059.2|110
1580918400000|2020-02-05 16:00:00|12079|12067|12075.2|12063.2|12079.8|12067.8|12072.7|12060.7|54
1580918700000|2020-02-05 16:05:00|12072.7|12060.7|12071.2|12059.2|12078.3|12066.3|12071.2|12059.2|61
1580919000000|2020-02-05 16:10:00|12074.8|12062.8|12068.1|12056.1|12074.8|12062.8|12068.1|12056.1|96
1580919300000|2020-02-05 16:15:00|12066.5|12054.5|12064|12052|12066.5|12054.5|12058.7|12046.7|295
1580919600000|2020-02-05 16:20:00|12062.8|12050.8|12077.3|12065.3|12079.3|12067.3|12062|12050|29
1580919900000|2020-02-05 16:25:00|12076.5|12064.5|12060.3|12048.3|12076.5|12064.5|12060.3|12048.3|31
1580920200000|2020-02-05 16:30:00|12061.2|12049.2|12064.8|12052.8|12066.8|12054.8|12060.3|12048.3|29
1580920500000|2020-02-05 16:35:00|12063.2|12051.2|12056.8|12044.8|12066.8|12054.8|12047.7|12035.7|138
1580920800000|2020-02-05 16:40:00|12056.3|12044.3|12057.4|12045.4|12060.9|12048.9|12047.7|12035.7|64
1580921100000|2020-02-05 16:45:00|12056.6|12044.6|12051.3|12039.3|12056.6|12044.6|12045.8|12033.8|54
1580921400000|2020-02-05 16:50:00|12049.3|12037.3|12047.4|12035.4|12049.3|12037.3|12035.2|12023.2|131
1580921700000|2020-02-05 16:55:00|12048.9|12036.9|12039.9|12027.9|12051.7|12039.7|12038.3|12026.3|67
1580922000000|2020-02-05 17:00:00|12039.1|12027.1|12035.2|12023.2|12040.8|12028.8|12033.9|12021.9|83
1580922300000|2020-02-05 17:05:00|12034.7|12022.7|12024.6|12012.6|12035.2|12023.2|12023|12011|93
1580922600000|2020-02-05 17:10:00|12023|12011|12019|12007|12025|12013|12013.3|12001.3|77
1580922900000|2020-02-05 17:15:00|12021|12009|12009.9|11997.9|12021|12009|12008.3|11996.3|124
1580923200000|2020-02-05 17:20:00|12007.9|11995.9|12008.6|11996.6|12012.4|12000.4|12001.8|11989.8|106
1580923500000|2020-02-05 17:25:00|12007.4|11995.4|12007.1|11995.1|12016.9|12004.9|12003.3|11991.3|96
1580923800000|2020-02-05 17:30:00|12005.8|11993.8|12005.8|11993.8|12015.3|12003.3|12000.8|11988.8|83
1580924100000|2020-02-05 17:35:00|12003.3|11991.3|11994.2|11982.2|12003.3|11991.3|11994.2|11982.2|134
1580924400000|2020-02-05 17:40:00|11998.8|11986.8|11981.1|11969.1|11998.8|11986.8|11971|11959|252
1580924700000|2020-02-05 17:45:00|11980.6|11968.6|11971.7|11959.7|11980.6|11968.6|11969.2|11957.2|103
1580925000000|2020-02-05 17:50:00|11969.7|11957.7|11972.2|11960.2|11986.7|11974.7|11969.2|11957.2|70
1580925300000|2020-02-05 17:55:00|11970.1|11958.1|11959.3|11947.3|11972.2|11960.2|11957.3|11945.3|141
1580925600000|2020-02-05 18:00:00|11961.8|11949.8|11954.5|11942.5|11964.3|11952.3|11953.2|11941.2|100
1580925900000|2020-02-05 18:05:00|11955.3|11943.3|11976.4|11964.4|11977.1|11965.1|11954|11942|117
1580926200000|2020-02-05 18:10:00|11975.1|11963.1|11976.7|11964.7|11976.7|11964.7|11962.6|11950.6|135
1580926500000|2020-02-05 18:15:00|11976.2|11964.2|11966.7|11954.7|11976.2|11964.2|11966.7|11954.7|81
1580926800000|2020-02-05 18:20:00|11967.6|11955.6|11967.6|11955.6|11969.6|11957.6|11965.1|11953.1|130
1580927100000|2020-02-05 18:25:00|11966.3|11954.3|11974.1|11962.1|11974.1|11962.1|11965.1|11953.1|55
1580927400000|2020-02-05 18:30:00|11971.6|11959.6|11973.5|11961.5|11976|11964|11969.1|11957.1|134
1580927700000|2020-02-05 18:35:00|11976|11964|11979|11967|11979|11967|11971.9|11959.9|108
1580928000000|2020-02-05 18:40:00|11979.4|11967.4|11981.9|11969.9|11983.5|11971.5|11971.9|11959.9|121
1580928300000|2020-02-05 18:45:00|11979.4|11967.4|11974.4|11962.4|11981.9|11969.9|11973.5|11961.5|216
1580928600000|2020-02-05 18:50:00|11976.4|11964.4|11980.8|11968.8|11980.8|11968.8|11970|11958|225
1580928900000|2020-02-05 18:55:00|11977.5|11965.5|11987.8|11975.8|11990.3|11978.3|11972.5|11960.5|702
1580929200000|2020-02-05 19:00:00|11985.7|11973.7|11981.2|11969.2|11997.6|11985.6|11977.9|11965.9|627
1580929500000|2020-02-05 19:05:00|11982|11970|11982|11970|11982|11970|11982|11970|0
1580999400000|2020-02-06 14:30:00|11984.2|11972.2|11934.7|11922.7|11984.2|11972.2|11923.9|11911.9|374
1580999700000|2020-02-06 14:35:00|11936|11924|11925.5|11913.5|11948.7|11936.7|11925.5|11913.5|165
1581000000000|2020-02-06 14:40:00|11926.3|11914.3|11910.7|11898.7|11935.5|11923.5|11907.7|11895.7|302
1581000300000|2020-02-06 14:45:00|11911.1|11899.1|11936.1|11924.1|11941.6|11929.6|11906.1|11894.1|170
1581000600000|2020-02-06 14:50:00|11935.7|11923.7|11924.3|11912.3|11941.4|11929.4|11922.3|11910.3|141
1581000900000|2020-02-06 14:55:00|11925.6|11913.6|11913.2|11901.2|11926.4|11914.4|11910.7|11898.7|126
1581001200000|2020-02-06 15:00:00|11911.6|11899.6|11922.7|11910.7|11930.2|11918.2|11909.1|11897.1|92
1581001500000|2020-02-06 15:05:00|11923.1|11911.1|11945.2|11933.2|11950.6|11938.6|11922.7|11910.7|108
1581001800000|2020-02-06 15:10:00|11947.7|11935.7|11963.1|11951.1|11971.8|11959.8|11947.7|11935.7|97
1581002100000|2020-02-06 15:15:00|11960.2|11948.2|11979.3|11967.3|11979.7|11967.7|11959.4|11947.4|126
1581002400000|2020-02-06 15:20:00|11979.7|11967.7|11988.8|11976.8|12017.9|12005.9|11979.7|11967.7|150
1581002700000|2020-02-06 15:25:00|11990|11978|12001.3|11989.3|12002.1|11990.1|11982.5|11970.5|106
1581003000000|2020-02-06 15:30:00|12001.7|11989.7|11967.9|11955.9|12001.7|11989.7|11967.9|11955.9|101
1581003300000|2020-02-06 15:35:00|11968.3|11956.3|11969.6|11957.6|11976.6|11964.6|11957.1|11945.1|21
1581003600000|2020-02-06 15:40:00|11970|11958|11989.2|11977.2|11989.2|11977.2|11968.3|11956.3|19
1581003900000|2020-02-06 15:45:00|11988|11976|11985.1|11973.1|11998.7|11986.7|11979.7|11967.7|24
1581004200000|2020-02-06 15:50:00|11985.6|11973.6|12006.3|11994.3|12009.6|11997.6|11982.6|11970.6|38
1581004500000|2020-02-06 15:55:00|12007.6|11995.6|12010.5|11998.5|12017.6|12005.6|11997.6|11985.6|67
1581004800000|2020-02-06 16:00:00|12010.1|11998.1|12001.8|11989.8|12010.1|11998.1|11995.5|11983.5|34
1581005100000|2020-02-06 16:05:00|12001|11989|12005.5|11993.5|12008|11996|12000.5|11988.5|18
1581005400000|2020-02-06 16:10:00|12003.5|11991.5|11983.9|11971.9|12005.5|11993.5|11983.9|11971.9|52
1581005700000|2020-02-06 16:15:00|11983.5|11971.5|11978.9|11966.9|11992.2|11980.2|11975.2|11963.2|51
1581006000000|2020-02-06 16:20:00|11979.3|11967.3|11978.9|11966.9|11988.4|11976.4|11973.9|11961.9|28
1581006300000|2020-02-06 16:25:00|11978.4|11966.4|11978.9|11966.9|11978.9|11966.9|11971.4|11959.4|89
1581006600000|2020-02-06 16:30:00|11980.1|11968.1|12001.7|11989.7|12001.7|11989.7|11980.1|11968.1|62
1581006900000|2020-02-06 16:35:00|12000.9|11988.9|12029.8|12017.8|12031.8|12019.8|11998.9|11986.9|101
1581007200000|2020-02-06 16:40:00|12030.7|12018.7|12025|12013|12044.5|12032.5|12021.2|12009.2|104
1581007500000|2020-02-06 16:45:00|12024.1|12012.1|12047.4|12035.4|12060.2|12048.2|12022|12010|57
1581007800000|2020-02-06 16:50:00|12046.5|12034.5|12036.6|12024.6|12046.5|12034.5|12029.1|12017.1|7
1581008100000|2020-02-06 16:55:00|12034.1|12022.1|12046.8|12034.8|12052.7|12040.7|12031.1|12019.1|22
1581008400000|2020-02-06 17:00:00|12046.3|12034.3|12028.5|12016.5|12046.3|12034.3|12027.2|12015.2|19
1581008700000|2020-02-06 17:05:00|12027.7|12015.7|12028.6|12016.6|12037.2|12025.2|12021|12009|54
1581009000000|2020-02-06 17:10:00|12026.1|12014.1|12039.7|12027.7|12039.7|12027.7|12020.6|12008.6|22
1581009300000|2020-02-06 17:15:00|12038.9|12026.9|12038.1|12026.1|12044.7|12032.7|12036.9|12024.9|6
1581009600000|2020-02-06 17:20:00|12037.7|12025.7|12022.2|12010.2|12037.7|12025.7|12020.2|12008.2|12
1581009900000|2020-02-06 17:25:00|12021.4|12009.4|12025.6|12013.6|12030.1|12018.1|12020.2|12008.2|48
1581010200000|2020-02-06 17:30:00|12025.1|12013.1|12015.1|12003.1|12028.1|12016.1|12011.8|11999.8|20
1581010500000|2020-02-06 17:35:00|12015.6|12003.6|12036|12024|12040.6|12028.6|12015.6|12003.6|15
1581010800000|2020-02-06 17:40:00|12034.8|12022.8|12022.6|12010.6|12040.6|12028.6|12019|12007|7
1581011100000|2020-02-06 17:45:00|12023.1|12011.1|12023.8|12011.8|12029.2|12017.2|12019.2|12007.2|28
1581011400000|2020-02-06 17:50:00|12023.3|12011.3|12026.2|12014.2|12028.3|12016.3|12017.5|12005.5|12
1581011700000|2020-02-06 17:55:00|12025.8|12013.8|12037.4|12025.4|12043.7|12031.7|12025.8|12013.8|95
1581012000000|2020-02-06 18:00:00|12036.1|12024.1|12017.7|12005.7|12046.9|12034.9|12017.3|12005.3|42
1581012300000|2020-02-06 18:05:00|12017.3|12005.3|12016|12004|12024|12012|12011.8|11999.8|32
1581012600000|2020-02-06 18:10:00|12018.5|12006.5|12016.9|12004.9|12026.4|12014.4|12009.4|11997.4|44
1581012900000|2020-02-06 18:15:00|12016.5|12004.5|12027.8|12015.8|12031.9|12019.9|12009.4|11997.4|24
1581013200000|2020-02-06 18:20:00|12030.3|12018.3|12015.3|12003.3|12030.7|12018.7|12012.8|12000.8|19
1581013500000|2020-02-06 18:25:00|12015.7|12003.7|12020.3|12008.3|12024.8|12012.8|12015.7|12003.7|20
1581013800000|2020-02-06 18:30:00|12023.2|12011.2|12020.2|12008.2|12024.4|12012.4|12016.5|12004.5|59
1581014100000|2020-02-06 18:35:00|12018.9|12006.9|12036.4|12024.4|12038.9|12026.9|12013.5|12001.5|88
1581014400000|2020-02-06 18:40:00|12037.2|12025.2|12039.1|12027.1|12058.3|12046.3|12035.2|12023.2|79
1581014700000|2020-02-06 18:45:00|12037.8|12025.8|12025.3|12013.3|12037.8|12025.8|12025.3|12013.3|73
1581015000000|2020-02-06 18:50:00|12029.9|12017.9|12024.9|12012.9|12046.5|12034.5|12024|12012|69
1581015300000|2020-02-06 18:55:00|12024.4|12012.4|12033.3|12021.3|12036.7|12024.7|12015.1|12003.1|217
1581015600000|2020-02-06 19:00:00|12030.8|12018.8|12028.1|12016.1|12040.8|12028.8|12025.8|12013.8|276
1581085800000|2020-02-07 14:30:00|12028.4|12016.4|11992.6|11980.6|12028.4|12016.4|11992.6|11980.6|153
1581086100000|2020-02-07 14:35:00|11989.6|11977.6|12001.7|11989.7|12002.1|11990.1|11982.2|11970.2|115
1581086400000|2020-02-07 14:40:00|12001.3|11989.3|11995.1|11983.1|12003.8|11991.8|11991.8|11979.8|73
1581086700000|2020-02-07 14:45:00|11994.7|11982.7|11997.5|11985.5|11998.8|11986.8|11986.8|11974.8|89
1581087000000|2020-02-07 14:50:00|11998|11986|12020.5|12008.5|12020.9|12008.9|11996.3|11984.3|111
1581087300000|2020-02-07 14:55:00|12020.4|12008.4|12026.7|12014.7|12029.6|12017.6|12020.1|12008.1|31
1581087600000|2020-02-07 15:00:00|12026.3|12014.3|12025.8|12013.8|12033.4|12021.4|12024.6|12012.6|107
1581087900000|2020-02-07 15:05:00|12027.4|12015.4|12029.5|12017.5|12030.8|12018.8|12025.8|12013.8|80
1581088200000|2020-02-07 15:10:00|12029.9|12017.9|12025.3|12013.3|12032.4|12020.4|12024|12012|66
1581088500000|2020-02-07 15:15:00|12024.5|12012.5|12024.8|12012.8|12029|12017|12022|12010|21
1581088800000|2020-02-07 15:20:00|12027.7|12015.7|12031|12019|12039.7|12027.7|12027.7|12015.7|17
1581089100000|2020-02-07 15:25:00|12031.4|12019.4|12036|12024|12036|12024|12028.5|12016.5|29
1581089400000|2020-02-07 15:30:00|12035.6|12023.6|12034.7|12022.7|12037.2|12025.2|12033.1|12021.1|33
1581089700000|2020-02-07 15:35:00|12032.2|12020.2|12021.4|12009.4|12034.7|12022.7|12020.6|12008.6|56
1581090000000|2020-02-07 15:40:00|12020.6|12008.6|12029.8|12017.8|12034.3|12022.3|12012.3|12000.3|47
1581090300000|2020-02-07 15:45:00|12026.8|12014.8|12029.7|12017.7|12033.1|12021.1|12020.6|12008.6|35
1581090600000|2020-02-07 15:50:00|12030.6|12018.6|12029.3|12017.3|12040.5|12028.5|12028.1|12016.1|11
1581090900000|2020-02-07 15:55:00|12031.4|12019.4|12045.5|12033.5|12045.5|12033.5|12029.3|12017.3|62
1581091200000|2020-02-07 16:00:00|12043.9|12031.9|12045.5|12033.5|12045.9|12033.9|12040.9|12028.9|19
1581091500000|2020-02-07 16:05:00|12045.9|12033.9|12044.3|12032.3|12059.3|12047.3|12044.3|12032.3|46
1581091800000|2020-02-07 16:10:00|12043.5|12031.5|12019.3|12007.3|12043.8|12031.8|12018|12006|261
1581092100000|2020-02-07 16:15:00|12020.9|12008.9|12022.5|12010.5|12024.6|12012.6|12018.4|12006.4|29
1581092400000|2020-02-07 16:20:00|12024.2|12012.2|12032.9|12020.9|12033.7|12021.7|12023|12011|54
1581092700000|2020-02-07 16:25:00|12034.5|12022.5|12042.8|12030.8|12042.8|12030.8|12034.5|12022.5|42
1581093000000|2020-02-07 16:30:00|12042.4|12030.4|12061.1|12049.1|12061.1|12049.1|12040.3|12028.3|74
1581093300000|2020-02-07 16:35:00|12060.6|12048.6|12058.6|12046.6|12061.1|12049.1|12056.1|12044.1|33
1581093600000|2020-02-07 16:40:00|12054.8|12042.8|12072.3|12060.3|12074.3|12062.3|12054.8|12042.8|110
1581093900000|2020-02-07 16:45:00|12072.7|12060.7|12069.8|12057.8|12072.7|12060.7|12067.3|12055.3|15
1581094200000|2020-02-07 16:50:00|12071|12059|12064.4|12052.4|12071|12059|12064.4|12052.4|25
1581094500000|2020-02-07 16:55:00|12062.8|12050.8|12056.1|12044.1|12071|12059|12054.5|12042.5|37
1581094800000|2020-02-07 17:00:00|12054.5|12042.5|12043.1|12031.1|12057|12045|12039.4|12027.4|86
1581095100000|2020-02-07 17:05:00|12041.9|12029.9|12044.4|12032.4|12044.4|12032.4|12039.8|12027.8|8
1581095400000|2020-02-07 17:10:00|12046.1|12034.1|12042.7|12030.7|12046.1|12034.1|12037.4|12025.4|19
1581095700000|2020-02-07 17:15:00|12043.2|12031.2|12039|12027|12044|12032|12039|12027|5
1581096000000|2020-02-07 17:20:00|12038.2|12026.2|12041.9|12029.9|12043.6|12031.6|12033.7|12021.7|10
1581096300000|2020-02-07 17:25:00|12041.5|12029.5|12040.6|12028.6|12042.7|12030.7|12035.2|12023.2|20
1581096600000|2020-02-07 17:30:00|12039.8|12027.8|12039.8|12027.8|12042.3|12030.3|12037.7|12025.7|17
1581096900000|2020-02-07 17:35:00|12038.9|12026.9|12036.9|12024.9|12039|12027|12035.2|12023.2|49
1581097200000|2020-02-07 17:40:00|12037.3|12025.3|12037.8|12025.8|12039.4|12027.4|12035.3|12023.3|17
1581097500000|2020-02-07 17:45:00|12035.7|12023.7|12034|12022|12038.6|12026.6|12034|12022|83
1581097800000|2020-02-07 17:50:00|12033.6|12021.6|12033.7|12021.7|12037.4|12025.4|12030.3|12018.3|28
1581098100000|2020-02-07 17:55:00|12036.2|12024.2|12034.1|12022.1|12046.9|12034.9|12031.2|12019.2|37
1581098400000|2020-02-07 18:00:00|12033.2|12021.2|12035.3|12023.3|12035.3|12023.3|12030.3|12018.3|33
1581098700000|2020-02-07 18:05:00|12034.5|12022.5|12024.5|12012.5|12036.6|12024.6|12024.5|12012.5|42
1581099000000|2020-02-07 18:10:00|12024.9|12012.9|12030.4|12018.4|12032.1|12020.1|12024.5|12012.5|71
1581099300000|2020-02-07 18:15:00|12031.2|12019.2|12033.6|12021.6|12033.7|12021.7|12030.3|12018.3|38
1581099600000|2020-02-07 18:20:00|12032.8|12020.8|12032|12020|12033.6|12021.6|12031.6|12019.6|33
1581099900000|2020-02-07 18:25:00|12032.8|12020.8|12034.5|12022.5|12034.5|12022.5|12032|12020|127
1581100200000|2020-02-07 18:30:00|12032.8|12020.8|12036.2|12024.2|12039.5|12027.5|12032.8|12020.8|83
1581100500000|2020-02-07 18:35:00|12038.7|12026.7|12027.9|12015.9|12044.1|12032.1|12027|12015|96
1581100800000|2020-02-07 18:40:00|12028.7|12016.7|12037.9|12025.9|12037.9|12025.9|12028.7|12016.7|61
1581101100000|2020-02-07 18:45:00|12039.5|12027.5|12046.9|12034.9|12046.9|12034.9|12037|12025|78
1581101400000|2020-02-07 18:50:00|12048.6|12036.6|12038.6|12026.6|12056|12044|12037.8|12025.8|135
1581101700000|2020-02-07 18:55:00|12040.3|12028.3|12038.2|12026.2|12045.7|12033.7|12032.4|12020.4|414
1581102000000|2020-02-07 19:00:00|12039.1|12027.1|12027.1|12015.1|12042.4|12030.4|12024.2|12012.2|399
1581345000000|2020-02-10 14:30:00|12023.5|12011.5|11991.1|11979.1|12023.5|12011.5|11985.1|11973.1|340
1581345300000|2020-02-10 14:35:00|11989.3|11977.3|11971.9|11959.9|11989.3|11977.3|11963.7|11951.7|158
1581345600000|2020-02-10 14:40:00|11968.5|11956.5|11958.4|11946.4|11969.4|11957.4|11939.3|11927.3|115
1581345900000|2020-02-10 14:45:00|11959.6|11947.6|11985.8|11973.8|11990.1|11978.1|11953.7|11941.7|77
1581346200000|2020-02-10 14:50:00|11986.2|11974.2|11973|11961|11986.2|11974.2|11967.8|11955.8|61
1581346500000|2020-02-10 14:55:00|11972.6|11960.6|11955.1|11943.1|11973|11961|11949.8|11937.8|40
1581346800000|2020-02-10 15:00:00|11956.9|11944.9|11961.2|11949.2|11965.5|11953.5|11951.6|11939.6|39
1581347100000|2020-02-10 15:05:00|11959.1|11947.1|11943.4|11931.4|11959.4|11947.4|11936.3|11924.3|166
1581347400000|2020-02-10 15:10:00|11945.2|11933.2|11951.6|11939.6|11959.8|11947.8|11943.4|11931.4|57
1581347700000|2020-02-10 15:15:00|11950.7|11938.7|11954.4|11942.4|11955.8|11943.8|11947.3|11935.3|34
1581348000000|2020-02-10 15:20:00|11956.5|11944.5|11957.3|11945.3|11965.5|11953.5|11955.3|11943.3|81
1581348300000|2020-02-10 15:25:00|11956.9|11944.9|11955.6|11943.6|11965.5|11953.5|11947.6|11935.6|47
1581348600000|2020-02-10 15:30:00|11954.8|11942.8|11952.2|11940.2|11955.1|11943.1|11943|11931|78
1581348900000|2020-02-10 15:35:00|11951|11939|11965.5|11953.5|11966.2|11954.2|11948|11936|59
1581349200000|2020-02-10 15:40:00|11965.8|11953.8|11977.6|11965.6|11980.5|11968.5|11963.9|11951.9|172
1581349500000|2020-02-10 15:45:00|11979.4|11967.4|11977.6|11965.6|11979.7|11967.7|11964.9|11952.9|37
1581349800000|2020-02-10 15:50:00|11978|11966|11973.3|11961.3|11978|11966|11960.8|11948.8|52
1581350100000|2020-02-10 15:55:00|11974.6|11962.6|11977.9|11965.9|11978.5|11966.5|11967.9|11955.9|86
1581350400000|2020-02-10 16:00:00|11977.1|11965.1|11962.6|11950.6|11979.3|11967.3|11960.4|11948.4|20
1581350700000|2020-02-10 16:05:00|11962.2|11950.2|11973.9|11961.9|11976.1|11964.1|11960.9|11948.9|47
1581351000000|2020-02-10 16:10:00|11973.1|11961.1|11971.4|11959.4|11978.2|11966.2|11970.2|11958.2|58
1581351300000|2020-02-10 16:15:00|11970.2|11958.2|11948|11936|11971.4|11959.4|11947.2|11935.2|55
1581351600000|2020-02-10 16:20:00|11949.1|11937.1|11952.5|11940.5|11952.9|11940.9|11941.1|11929.1|138
1581351900000|2020-02-10 16:25:00|11952.1|11940.1|11942.5|11930.5|11952.1|11940.1|11942.5|11930.5|95
1581352200000|2020-02-10 16:30:00|11947|11935|11934.3|11922.3|11952.1|11940.1|11934.3|11922.3|123
1581352500000|2020-02-10 16:35:00|11936.5|11924.5|11927.6|11915.6|11939.8|11927.8|11925.1|11913.1|111
1581352800000|2020-02-10 16:40:00|11927.2|11915.2|11925.4|11913.4|11927.2|11915.2|11921.5|11909.5|168
1581353100000|2020-02-10 16:45:00|11926.7|11914.7|11938.3|11926.3|11942.2|11930.2|11923.3|11911.3|36
1581353400000|2020-02-10 16:50:00|11937.9|11925.9|11928.3|11916.3|11937.9|11925.9|11927.9|11915.9|38
1581353700000|2020-02-10 16:55:00|11930.8|11918.8|11927.7|11915.7|11930.8|11918.8|11919.7|11907.7|33
1581354000000|2020-02-10 17:00:00|11926.8|11914.8|11923.6|11911.6|11928.2|11916.2|11920.1|11908.1|2
1581354300000|2020-02-10 17:05:00|11922.7|11910.7|11926.1|11914.1|11930.7|11918.7|11921.5|11909.5|48
1581354600000|2020-02-10 17:10:00|11925.2|11913.2|11927.5|11915.5|11930|11918|11921.5|11909.5|18
1581354900000|2020-02-10 17:15:00|11925.7|11913.7|11918.9|11906.9|11925.7|11913.7|11916.8|11904.8|171
1581355200000|2020-02-10 17:20:00|11921.1|11909.1|11917.1|11905.1|11930.6|11918.6|11916.2|11904.2|80
1581355500000|2020-02-10 17:25:00|11915.7|11903.7|11909.1|11897.1|11916.1|11904.1|11905.7|11893.7|117
1581355800000|2020-02-10 17:30:00|11909.4|11897.4|11913.2|11901.2|11913.2|11901.2|11908.2|11896.2|47
1581356100000|2020-02-10 17:35:00|11912.8|11900.8|11917.4|11905.4|11917.9|11905.9|11910.7|11898.7|44
1581356400000|2020-02-10 17:40:00|11916.7|11904.7|11922.4|11910.4|11929.2|11917.2|11914.9|11902.9|46
1581356700000|2020-02-10 17:45:00|11920.2|11908.2|11927|11915|11928|11916|11920.2|11908.2|77
1581357000000|2020-02-10 17:50:00|11927.7|11915.7|11932.3|11920.3|11933.7|11921.7|11926.5|11914.5|58
1581357300000|2020-02-10 17:55:00|11933|11921|11944.8|11932.8|11945.1|11933.1|11933|11921|29
1581357600000|2020-02-10 18:00:00|11946|11934|11948.1|11936.1|11959|11947|11943.4|11931.4|133
1581357900000|2020-02-10 18:05:00|11949|11937|11948.5|11936.5|11952.6|11940.6|11936.9|11924.9|72
1581358200000|2020-02-10 18:10:00|11948.9|11936.9|11946.1|11934.1|11958|11946|11941.4|11929.4|52
1581358500000|2020-02-10 18:15:00|11945.8|11933.8|11948.3|11936.3|11955.8|11943.8|11945.8|11933.8|26
1581358800000|2020-02-10 18:20:00|11946.1|11934.1|11942.9|11930.9|11946.9|11934.9|11941.5|11929.5|26
1581359100000|2020-02-10 18:25:00|11944.7|11932.7|11939|11927|11945.1|11933.1|11935.8|11923.8|72
1581359400000|2020-02-10 18:30:00|11938.1|11926.1|11936.2|11924.2|11940.1|11928.1|11935.1|11923.1|85
1581359700000|2020-02-10 18:35:00|11938.7|11926.7|11937.2|11925.2|11946.5|11934.5|11936.9|11924.9|25
1581360000000|2020-02-10 18:40:00|11936.7|11924.7|11932.5|11920.5|11941.8|11929.8|11930.4|11918.4|76
1581360300000|2020-02-10 18:45:00|11932.9|11920.9|11921.3|11909.3|11932.9|11920.9|11920.1|11908.1|56
1581360600000|2020-02-10 18:50:00|11920.1|11908.1|11917.2|11905.2|11920.5|11908.5|11914.9|11902.9|78
1581360900000|2020-02-10 18:55:00|11916.8|11904.8|11917.2|11905.2|11929.7|11917.7|11915.4|11903.4|270
1581361200000|2020-02-10 19:00:00|11918.9|11906.9|11913.7|11901.7|11929.6|11917.6|11911.5|11899.5|252
1581431400000|2020-02-11 14:30:00|11906.9|11894.9|11867|11855|11908.5|11896.5|11867|11855|395
1581431700000|2020-02-11 14:35:00|11866.3|11854.3|11866.6|11854.6|11871.6|11859.6|11862|11850|175
1581432000000|2020-02-11 14:40:00|11867.9|11855.9|11868.4|11856.4|11870.2|11858.2|11855.9|11843.9|76
1581432300000|2020-02-11 14:45:00|11870.2|11858.2|11885.8|11873.8|11891|11879|11868.1|11856.1|74
1581432600000|2020-02-11 14:50:00|11884.9|11872.9|11897.7|11885.7|11902.7|11890.7|11878.8|11866.8|47
1581432900000|2020-02-11 14:55:00|11898.1|11886.1|11882.6|11870.6|11916.5|11904.5|11880.1|11868.1|127
1581433200000|2020-02-11 15:00:00|11884.8|11872.8|11888.8|11876.8|11900|11888|11881|11869|58
1581433500000|2020-02-11 15:05:00|11889.7|11877.7|11897.7|11885.7|11899.1|11887.1|11888.8|11876.8|39
1581433800000|2020-02-11 15:10:00|11898|11886|11878.9|11866.9|11898|11886|11877.6|11865.6|24
1581434100000|2020-02-11 15:15:00|11879.8|11867.8|11877.2|11865.2|11887.5|11875.5|11877.2|11865.2|8
1581434400000|2020-02-11 15:20:00|11878.5|11866.5|11881.5|11869.5|11881.5|11869.5|11876.9|11864.9|0
1581434700000|2020-02-11 15:25:00|11883.3|11871.3|11904.8|11892.8|11904.8|11892.8|11877.6|11865.6|16
1581435000000|2020-02-11 15:30:00|11903.9|11891.9|11872|11860|11903.9|11891.9|11872|11860|31
1581435300000|2020-02-11 15:35:00|11871.7|11859.7|11877.6|11865.6|11879.4|11867.4|11870.7|11858.7|17
1581435600000|2020-02-11 15:40:00|11877.5|11865.5|11882.5|11870.5|11890.9|11878.9|11873.2|11861.2|10
1581435900000|2020-02-11 15:45:00|11882.2|11870.2|11875.4|11863.4|11882.2|11870.2|11874.5|11862.5|9
1581436200000|2020-02-11 15:50:00|11876.3|11864.3|11875.4|11863.4|11877.9|11865.9|11871.1|11859.1|6
1581436500000|2020-02-11 15:55:00|11875.7|11863.7|11872.5|11860.5|11877.9|11865.9|11868.2|11856.2|17
1581436800000|2020-02-11 16:00:00|11871.6|11859.6|11867.8|11855.8|11871.6|11859.6|11865|11853|56
1581437100000|2020-02-11 16:05:00|11865.7|11853.7|11867.7|11855.7|11875.8|11863.8|11861.4|11849.4|31
1581437400000|2020-02-11 16:10:00|11868.6|11856.6|11860.4|11848.4|11871.4|11859.4|11859.3|11847.3|78
1581437700000|2020-02-11 16:15:00|11860.7|11848.7|11866.3|11854.3|11867.6|11855.6|11847.8|11835.8|59
1581438000000|2020-02-11 16:20:00|11865.4|11853.4|11868.4|11856.4|11871.9|11859.9|11863.6|11851.6|10
1581438300000|2020-02-11 16:25:00|11868.1|11856.1|11859.8|11847.8|11870.7|11858.7|11859.5|11847.5|17
1581438600000|2020-02-11 16:30:00|11860.7|11848.7|11851.1|11839.1|11860.7|11848.7|11849.9|11837.9|35
1581438900000|2020-02-11 16:35:00|11848.9|11836.9|11846.4|11834.4|11853.2|11841.2|11846.4|11834.4|16
1581439200000|2020-02-11 16:40:00|11845.5|11833.5|11834.4|11822.4|11845.5|11833.5|11832.4|11820.4|46
1581439500000|2020-02-11 16:45:00|11835.3|11823.3|11852.4|11840.4|11852.4|11840.4|11833.1|11821.1|15
1581439800000|2020-02-11 16:50:00|11852.1|11840.1|11840.6|11828.6|11859.2|11847.2|11839.9|11827.9|47
1581440100000|2020-02-11 16:55:00|11842.7|11830.7|11842.7|11830.7|11845.6|11833.6|11838.1|11826.1|45
1581440400000|2020-02-11 17:00:00|11841.8|11829.8|11830.6|11818.6|11842.7|11830.7|11830.6|11818.6|57
1581440700000|2020-02-11 17:05:00|11831.5|11819.5|11825.6|11813.6|11839.5|11827.5|11825.6|11813.6|59
1581441000000|2020-02-11 17:10:00|11825.2|11813.2|11827|11815|11828.8|11816.8|11820.5|11808.5|64
1581441300000|2020-02-11 17:15:00|11827.4|11815.4|11820.5|11808.5|11830.2|11818.2|11820.5|11808.5|32
1581441600000|2020-02-11 17:20:00|11822.7|11810.7|11822.1|11810.1|11823.7|11811.7|11820.5|11808.5|13
1581441900000|2020-02-11 17:25:00|11821.2|11809.2|11826.2|11814.2|11827.1|11815.1|11821.2|11809.2|4
1581442200000|2020-02-11 17:30:00|11827.5|11815.5|11827.1|11815.1|11830.9|11818.9|11824.9|11812.9|10
1581442500000|2020-02-11 17:35:00|11827.4|11815.4|11828.7|11816.7|11833|11821|11823.7|11811.7|46
1581442800000|2020-02-11 17:40:00|11826.9|11814.9|11829|11817|11829|11817|11822.2|11810.2|34
1581443100000|2020-02-11 17:45:00|11826.9|11814.9|11839.9|11827.9|11842.1|11830.1|11826.9|11814.9|39
1581443400000|2020-02-11 17:50:00|11840.8|11828.8|11833.9|11821.9|11845.3|11833.3|11833|11821|27
1581443700000|2020-02-11 17:55:00|11833|11821|11829.3|11817.3|11835.5|11823.5|11828.6|11816.6|19
1581444000000|2020-02-11 18:00:00|11829|11817|11828.6|11816.6|11829|11817|11821.5|11809.5|18
1581444300000|2020-02-11 18:05:00|11827.4|11815.4|11825.8|11813.8|11829.3|11817.3|11824.5|11812.5|14
1581444600000|2020-02-11 18:10:00|11825.4|11813.4|11821.9|11809.9|11825.8|11813.8|11820.1|11808.1|36
1581444900000|2020-02-11 18:15:00|11821|11809|11815.4|11803.4|11822.2|11810.2|11813.6|11801.6|22
1581445200000|2020-02-11 18:20:00|11816.3|11804.3|11810.7|11798.7|11816.7|11804.7|11810.7|11798.7|9
1581445500000|2020-02-11 18:25:00|11812.6|11800.6|11809.5|11797.5|11813.2|11801.2|11808.6|11796.6|18
1581445800000|2020-02-11 18:30:00|11810.4|11798.4|11801.1|11789.1|11810.4|11798.4|11801.1|11789.1|76
1581446100000|2020-02-11 18:35:00|11799.3|11787.3|11801.7|11789.7|11806.1|11794.1|11794.9|11782.9|25
1581446400000|2020-02-11 18:40:00|11798.9|11786.9|11801.7|11789.7|11813.9|11801.9|11798.9|11786.9|30
1581446700000|2020-02-11 18:45:00|11803|11791|11799.2|11787.2|11806.7|11794.7|11796.7|11784.7|47
1581447000000|2020-02-11 18:50:00|11798.3|11786.3|11794.6|11782.6|11806.7|11794.7|11794.2|11782.2|46
1581447300000|2020-02-11 18:55:00|11793.7|11781.7|11782|11770|11794.6|11782.6|11773.3|11761.3|161
1581447600000|2020-02-11 19:00:00|11784.8|11772.8|11778|11766|11787.6|11775.6|11766.8|11754.8|157
1581517800000|2020-02-12 14:30:00|11750.8|11738.8|11755.4|11743.4|11768.1|11756.1|11749.4|11737.4|122
1581518100000|2020-02-12 14:35:00|11756.7|11744.7|11747.6|11735.6|11759.5|11747.5|11745.7|11733.7|149
1581518400000|2020-02-12 14:40:00|11746.9|11734.9|11742.2|11730.2|11747.6|11735.6|11739.4|11727.4|131
1581518700000|2020-02-12 14:45:00|11743.5|11731.5|11734.9|11722.9|11745.7|11733.7|11725.4|11713.4|185
1581519000000|2020-02-12 14:50:00|11735.9|11723.9|11748.4|11736.4|11751.8|11739.8|11730.6|11718.6|42
1581519300000|2020-02-12 14:55:00|11746.6|11734.6|11757.5|11745.5|11761.2|11749.2|11745.9|11733.9|46
1581519600000|2020-02-12 15:00:00|11757.8|11745.8|11775.9|11763.9|11784.6|11772.6|11748.7|11736.7|26
1581519900000|2020-02-12 15:05:00|11777.1|11765.1|11776.8|11764.8|11792.1|11780.1|11774.4|11762.4|119
1581520200000|2020-02-12 15:10:00|11777.7|11765.7|11772.7|11760.7|11785.2|11773.2|11772.7|11760.7|41
1581520500000|2020-02-12 15:15:00|11773|11761|11773.9|11761.9|11781.6|11769.6|11766.2|11754.2|71
1581520800000|2020-02-12 15:20:00|11778.5|11766.5|11788.2|11776.2|11791.6|11779.6|11777.9|11765.9|10
1581521100000|2020-02-12 15:25:00|11789.4|11777.4|11815.3|11803.3|11815.3|11803.3|11789.4|11777.4|51
1581521400000|2020-02-12 15:30:00|11814.4|11802.4|11800.4|11788.4|11818.4|11806.4|11796|11784|59
1581521700000|2020-02-12 15:35:00|11800.1|11788.1|11791.9|11779.9|11800.7|11788.7|11785.7|11773.7|71
1581522000000|2020-02-12 15:40:00|11791|11779|11800.9|11788.9|11801.5|11789.5|11780.6|11768.6|102
1581522300000|2020-02-12 15:45:00|11801.8|11789.8|11807.4|11795.4|11814.8|11802.8|11796.5|11784.5|14
1581522600000|2020-02-12 15:50:00|11810.2|11798.2|11818.4|11806.4|11829.5|11817.5|11810.2|11798.2|69
1581522900000|2020-02-12 15:55:00|11823.9|11811.9|11833.5|11821.5|11848.8|11836.8|11818.6|11806.6|87
1581523200000|2020-02-12 16:00:00|11831.7|11819.7|11833.2|11821.2|11835.4|11823.4|11822.5|11810.5|66
1581523500000|2020-02-12 16:05:00|11835|11823|11837|11825|11837|11825|11829.8|11817.8|31
1581523800000|2020-02-12 16:10:00|11836|11824|11822.7|11810.7|11836.3|11824.3|11819.9|11807.9|31
1581524100000|2020-02-12 16:15:00|11822.1|11810.1|11818.7|11806.7|11823|11811|11814|11802|18
1581524400000|2020-02-12 16:20:00|11819.9|11807.9|11821.2|11809.2|11823.3|11811.3|11818.7|11806.7|5
1581524700000|2020-02-12 16:25:00|11822.4|11810.4|11825.4|11813.4|11827.3|11815.3|11812.7|11800.7|28
1581525000000|2020-02-12 16:30:00|11824.5|11812.5|11832.2|11820.2|11842.8|11830.8|11824.5|11812.5|13
1581525300000|2020-02-12 16:35:00|11830.1|11818.1|11817.2|11805.2|11836.3|11824.3|11815.1|11803.1|14
1581525600000|2020-02-12 16:40:00|11818.5|11806.5|11812.8|11800.8|11820|11808|11812.8|11800.8|14
1581525900000|2020-02-12 16:45:00|11814|11802|11813.4|11801.4|11818.1|11806.1|11811.8|11799.8|37
1581526200000|2020-02-12 16:50:00|11813.1|11801.1|11814.3|11802.3|11822.1|11810.1|11813.1|11801.1|13
1581526500000|2020-02-12 16:55:00|11814.7|11802.7|11811.8|11799.8|11818.1|11806.1|11808.1|11796.1|13
1581526800000|2020-02-12 17:00:00|11813.1|11801.1|11805.3|11793.3|11815.6|11803.6|11805.3|11793.3|3
1581527100000|2020-02-12 17:05:00|11804.4|11792.4|11806.9|11794.9|11810.6|11798.6|11802.2|11790.2|3
1581527400000|2020-02-12 17:10:00|11808.7|11796.7|11796.9|11784.9|11808.7|11796.7|11792.5|11780.5|6
1581527700000|2020-02-12 17:15:00|11797.8|11785.8|11796.8|11784.8|11799.4|11787.4|11794.3|11782.3|29
1581528000000|2020-02-12 17:20:00|11795.6|11783.6|11803.4|11791.4|11803.4|11791.4|11794.3|11782.3|20
1581528300000|2020-02-12 17:25:00|11802.8|11790.8|11813.1|11801.1|11813.1|11801.1|11800.9|11788.9|14
1581528600000|2020-02-12 17:30:00|11815|11803|11817.8|11805.8|11818.1|11806.1|11811.9|11799.9|11
1581528900000|2020-02-12 17:35:00|11818.1|11806.1|11816.8|11804.8|11821.5|11809.5|11816.6|11804.6|13
1581529200000|2020-02-12 17:40:00|11816.2|11804.2|11809.4|11797.4|11816.2|11804.2|11806.9|11794.9|2
1581529500000|2020-02-12 17:45:00|11808.7|11796.7|11813.7|11801.7|11814.9|11802.9|11808.7|11796.7|10
1581529800000|2020-02-12 17:50:00|11812.7|11800.7|11804.6|11792.6|11815.2|11803.2|11800.2|11788.2|0
1581530100000|2020-02-12 17:55:00|11803.7|11791.7|11799.6|11787.6|11804.6|11792.6|11794.9|11782.9|28
1581530400000|2020-02-12 18:00:00|11800.2|11788.2|11809.6|11797.6|11809.6|11797.6|11797.4|11785.4|16
1581530700000|2020-02-12 18:05:00|11810.8|11798.8|11819.2|11807.2|11819.9|11807.9|11808.3|11796.3|6
1581531000000|2020-02-12 18:10:00|11818.9|11806.9|11815.2|11803.2|11819.2|11807.2|11813.6|11801.6|22
1581531300000|2020-02-12 18:15:00|11815.5|11803.5|11823.5|11811.5|11829.1|11817.1|11813.9|11801.9|46
1581531600000|2020-02-12 18:20:00|11823.8|11811.8|11827.2|11815.2|11832.2|11820.2|11823.8|11811.8|57
1581531900000|2020-02-12 18:25:00|11828.1|11816.1|11834|11822|11837.7|11825.7|11828.1|11816.1|43
1581532200000|2020-02-12 18:30:00|11833.3|11821.3|11830.8|11818.8|11835.8|11823.8|11828.3|11816.3|67
1581532500000|2020-02-12 18:35:00|11831.1|11819.1|11824.5|11812.5|11835.8|11823.8|11821|11809|111
1581532800000|2020-02-12 18:40:00|11824.8|11812.8|11820.7|11808.7|11825.1|11813.1|11818|11806|10
1581533100000|2020-02-12 18:45:00|11821.7|11809.7|11826.4|11814.4|11827.6|11815.6|11819.5|11807.5|4
1581533400000|2020-02-12 18:50:00|11827.3|11815.3|11821|11809|11830.7|11818.7|11820.7|11808.7|36
1581533700000|2020-02-12 18:55:00|11820.7|11808.7|11820.6|11808.6|11827.8|11815.8|11808.8|11796.8|318
1581534000000|2020-02-12 19:00:00|11822.8|11810.8|11842|11830|11844.5|11832.5|11822.5|11810.5|118
1581604200000|2020-02-13 14:30:00|11810.2|11798.2|11781.6|11769.6|11812.8|11800.8|11776.5|11764.5|109
1581604500000|2020-02-13 14:35:00|11780.3|11768.3|11793.4|11781.4|11798|11786|11779.4|11767.4|95
1581604800000|2020-02-13 14:40:00|11791.5|11779.5|11768.7|11756.7|11795.6|11783.6|11764|11752|81
1581605100000|2020-02-13 14:45:00|11767.7|11755.7|11775.2|11763.2|11790|11778|11766.8|11754.8|14
1581605400000|2020-02-13 14:50:00|11773|11761|11763.3|11751.3|11778.7|11766.7|11758.3|11746.3|68
1581605700000|2020-02-13 14:55:00|11764.2|11752.2|11746.3|11734.3|11764.2|11752.2|11740.7|11728.7|132
1581606000000|2020-02-13 15:00:00|11745.4|11733.4|11750.4|11738.4|11754.8|11742.8|11743.8|11731.8|36
1581606300000|2020-02-13 15:05:00|11749.1|11737.1|11757.3|11745.3|11757.3|11745.3|11741.3|11729.3|28
1581606600000|2020-02-13 15:10:00|11761.7|11749.7|11765.1|11753.1|11771.3|11759.3|11757.3|11745.3|37
1581606900000|2020-02-13 15:15:00|11767.3|11755.3|11764.4|11752.4|11771.3|11759.3|11759.7|11747.7|11
1581607200000|2020-02-13 15:20:00|11765|11753|11764.4|11752.4|11771.3|11759.3|11757.5|11745.5|5
1581607500000|2020-02-13 15:25:00|11762.9|11750.9|11764.4|11752.4|11766.6|11754.6|11757.5|11745.5|0
1581607800000|2020-02-13 15:30:00|11762.6|11750.6|11751.3|11739.3|11762.6|11750.6|11747.5|11735.5|50
1581608100000|2020-02-13 15:35:00|11753.2|11741.2|11766.3|11754.3|11771.7|11759.7|11751.3|11739.3|4
1581608400000|2020-02-13 15:40:00|11765.4|11753.4|11763.5|11751.5|11765.4|11753.4|11756|11744|5
1581608700000|2020-02-13 15:45:00|11765.7|11753.7|11761.8|11749.8|11765.7|11753.7|11755.6|11743.6|103
1581609000000|2020-02-13 15:50:00|11761.5|11749.5|11761.5|11749.5|11764.3|11752.3|11757.2|11745.2|56
1581609300000|2020-02-13 15:55:00|11763.7|11751.7|11761.5|11749.5|11770.6|11758.6|11759.6|11747.6|6
1581609600000|2020-02-13 16:00:00|11759.6|11747.6|11760.2|11748.2|11770.6|11758.6|11758.4|11746.4|3
1581609900000|2020-02-13 16:05:00|11761.2|11749.2|11756.8|11744.8|11761.5|11749.5|11756.2|11744.2|8
1581610200000|2020-02-13 16:10:00|11754.9|11742.9|11761.2|11749.2|11763.7|11751.7|11749|11737|50
1581610500000|2020-02-13 16:15:00|11760.6|11748.6|11751.2|11739.2|11760.6|11748.6|11749.3|11737.3|7
1581610800000|2020-02-13 16:20:00|11749.3|11737.3|11755.2|11743.2|11762.1|11750.1|11749.3|11737.3|16
1581611100000|2020-02-13 16:25:00|11756.1|11744.1|11755.5|11743.5|11760.5|11748.5|11754.9|11742.9|21
1581611400000|2020-02-13 16:30:00|11755.2|11743.2|11769.2|11757.2|11780.2|11768.2|11755.2|11743.2|48
1581611700000|2020-02-13 16:35:00|11770.8|11758.8|11786.2|11774.2|11788|11776|11762.6|11750.6|40
1581612000000|2020-02-13 16:40:00|11785.3|11773.3|11763.2|11751.2|11785.9|11773.9|11761.3|11749.3|21
1581612300000|2020-02-13 16:45:00|11762|11750|11765.1|11753.1|11768.3|11756.3|11760.4|11748.4|2
1581612600000|2020-02-13 16:50:00|11763.9|11751.9|11772.6|11760.6|11772.6|11760.6|11762.6|11750.6|6
1581612900000|2020-02-13 16:55:00|11774.8|11762.8|11784.5|11772.5|11789.2|11777.2|11772.6|11760.6|4
1581613200000|2020-02-13 17:00:00|11782|11770|11777.6|11765.6|11782.9|11770.9|11771.7|11759.7|4
1581613500000|2020-02-13 17:05:00|11775.7|11763.7|11772.9|11760.9|11775.7|11763.7|11771|11759|12
1581613800000|2020-02-13 17:10:00|11771|11759|11776|11764|11777.6|11765.6|11770.1|11758.1|25
1581614100000|2020-02-13 17:15:00|11775.7|11763.7|11779.9|11767.9|11779.9|11767.9|11773.6|11761.6|56
1581614400000|2020-02-13 17:20:00|11781.8|11769.8|11795.3|11783.3|11801.9|11789.9|11780.6|11768.6|17
1581614700000|2020-02-13 17:25:00|11794.4|11782.4|11801.8|11789.8|11802.8|11790.8|11779.6|11767.6|25
1581615000000|2020-02-13 17:30:00|11802.8|11790.8|11811.9|11799.9|11814.1|11802.1|11798.1|11786.1|9
1581615300000|2020-02-13 17:35:00|11811|11799|11808.5|11796.5|11813.2|11801.2|11797.2|11785.2|21
1581615600000|2020-02-13 17:40:00|11807.6|11795.6|11820.7|11808.7|11821|11809|11807.3|11795.3|69
1581615900000|2020-02-13 17:45:00|11823.2|11811.2|11853.2|11841.2|11862.3|11850.3|11822.9|11810.9|143
1581616200000|2020-02-13 17:50:00|11852.9|11840.9|11845.8|11833.8|11855.7|11843.7|11833.3|11821.3|39
1581616500000|2020-02-13 17:55:00|11843.6|11831.6|11857|11845|11871.1|11859.1|11843|11831|12
1581616800000|2020-02-13 18:00:00|11857.3|11845.3|11835.1|11823.1|11858|11846|11832.6|11820.6|2
1581617100000|2020-02-13 18:05:00|11834.2|11822.2|11815.6|11803.6|11836.3|11824.3|11810.9|11798.9|15
1581617400000|2020-02-13 18:10:00|11816.6|11804.6|11839.7|11827.7|11843.8|11831.8|11815.3|11803.3|9
1581617700000|2020-02-13 18:15:00|11839.4|11827.4|11850.7|11838.7|11855.1|11843.1|11832.8|11820.8|30
1581618000000|2020-02-13 18:20:00|11851|11839|11862.6|11850.6|11863.9|11851.9|11849.8|11837.8|13
1581618300000|2020-02-13 18:25:00|11860.7|11848.7|11865.8|11853.8|11868.3|11856.3|11855.4|11843.4|7
1581618600000|2020-02-13 18:30:00|11863.6|11851.6|11872.1|11860.1|11884.6|11872.6|11860.1|11848.1|25
1581618900000|2020-02-13 18:35:00|11873.6|11861.6|11878|11866|11878.6|11866.6|11866.4|11854.4|7
1581619200000|2020-02-13 18:40:00|11880.2|11868.2|11888.3|11876.3|11890.5|11878.5|11880.2|11868.2|9
1581619500000|2020-02-13 18:45:00|11890.1|11878.1|11876.7|11864.7|11901.4|11889.4|11875.4|11863.4|12
1581619800000|2020-02-13 18:50:00|11877|11865|11886.4|11874.4|11887|11875|11875.4|11863.4|15
1581620100000|2020-02-13 18:55:00|11885.2|11873.2|11889.2|11877.2|11891.1|11879.1|11869.5|11857.5|22
1581620400000|2020-02-13 19:00:00|11891.4|11879.4|11916.9|11904.9|11917.8|11905.8|11888.3|11876.3|115
1581690600000|2020-02-14 14:30:00|11894.6|11882.6|12050.4|12038.4|12093.7|12081.7|11894.6|11882.6|321
1581690900000|2020-02-14 14:35:00|12052.4|12040.4|12047.1|12035.1|12063.2|12051.2|12016|12004|104
1581691200000|2020-02-14 14:40:00|12044.6|12032.6|12046.6|12034.6|12051.8|12039.8|12038.7|12026.7|154
1581691500000|2020-02-14 14:45:00|12047.5|12035.5|12055.2|12043.2|12074|12062|12044|12032|121
1581691800000|2020-02-14 14:50:00|12057.2|12045.2|12043.3|12031.3|12059.7|12047.7|12035.5|12023.5|36
1581692100000|2020-02-14 14:55:00|12043.5|12031.5|12065.8|12053.8|12065.8|12053.8|12033.1|12021.1|38
1581692400000|2020-02-14 15:00:00|12064.5|12052.5|12069.6|12057.6|12080.9|12068.9|12048.8|12036.8|31
1581692700000|2020-02-14 15:05:00|12068.7|12056.7|12074.6|12062.6|12074.6|12062.6|12048.3|12036.3|31
1581693000000|2020-02-14 15:10:00|12075.6|12063.6|12079.1|12067.1|12091|12079|12072.3|12060.3|18
1581693300000|2020-02-14 15:15:00|12079.4|12067.4|12096.9|12084.9|12103.8|12091.8|12079.4|12067.4|81
1581693600000|2020-02-14 15:20:00|12095.6|12083.6|12119|12107|12119.6|12107.6|12094.7|12082.7|53
1581693900000|2020-02-14 15:25:00|12118.1|12106.1|12110.6|12098.6|12131.7|12119.7|12103.7|12091.7|169
1581694200000|2020-02-14 15:30:00|12109.7|12097.7|12132.7|12120.7|12140.2|12128.2|12108.4|12096.4|245
1581694500000|2020-02-14 15:35:00|12133.6|12121.6|12110.7|12098.7|12140.1|12128.1|12104.6|12092.6|14
1581694800000|2020-02-14 15:40:00|12110.4|12098.4|12112.6|12100.6|12127|12115|12108.4|12096.4|59
1581695100000|2020-02-14 15:45:00|12115.1|12103.1|12120.2|12108.2|12121.1|12109.1|12104.5|12092.5|64
1581695400000|2020-02-14 15:50:00|12121.4|12109.4|12108.2|12096.2|12122.5|12110.5|12103.5|12091.5|13
1581695700000|2020-02-14 15:55:00|12109.4|12097.4|12127.7|12115.7|12128.9|12116.9|12109.4|12097.4|5
1581696000000|2020-02-14 16:00:00|12130.2|12118.2|12113|12101|12130.8|12118.8|12113|12101|6
1581696300000|2020-02-14 16:05:00|12115.2|12103.2|12115.6|12103.6|12118|12106|12108|12096|2
1581696600000|2020-02-14 16:10:00|12114.7|12102.7|12082.6|12070.6|12114.7|12102.7|12076.5|12064.5|5
1581696900000|2020-02-14 16:15:00|12083.9|12071.9|12091.6|12079.6|12101.1|12089.1|12078.7|12066.7|0
1581697200000|2020-02-14 16:20:00|12089.7|12077.7|12097.7|12085.7|12098.8|12086.8|12089.7|12077.7|5
1581697500000|2020-02-14 16:25:00|12098.7|12086.7|12079.3|12067.3|12101|12089|12078.9|12066.9|11
1581697800000|2020-02-14 16:30:00|12078.3|12066.3|12073.3|12061.3|12081.2|12069.2|12066.1|12054.1|4
1581698100000|2020-02-14 16:35:00|12075.2|12063.2|12058.9|12046.9|12079.4|12067.4|12058.9|12046.9|4
1581698400000|2020-02-14 16:40:00|12059.8|12047.8|12070.5|12058.5|12077.7|12065.7|12050.3|12038.3|33
1581698700000|2020-02-14 16:45:00|12068.2|12056.2|12066|12054|12081|12069|12064.8|12052.8|1
1581699000000|2020-02-14 16:50:00|12064.8|12052.8|12042.5|12030.5|12064.8|12052.8|12039.2|12027.2|25
1581699300000|2020-02-14 16:55:00|12041.6|12029.6|12058.8|12046.8|12064.3|12052.3|12041.6|12029.6|10
1581699600000|2020-02-14 17:00:00|12059.7|12047.7|12069.7|12057.7|12084.9|12072.9|12059.7|12047.7|28
1581699900000|2020-02-14 17:05:00|12070|12058|12065.2|12053.2|12075.4|12063.4|12062.1|12050.1|12
1581700200000|2020-02-14 17:10:00|12067.1|12055.1|12062.7|12050.7|12070.6|12058.6|12062.7|12050.7|1
1581700500000|2020-02-14 17:15:00|12062.9|12050.9|12079.1|12067.1|12086.8|12074.8|12062.9|12050.9|8
1581700800000|2020-02-14 17:20:00|12076.6|12064.6|12090.4|12078.4|12098.5|12086.5|12076.6|12064.6|4
1581701100000|2020-02-14 17:25:00|12089.2|12077.2|12091.5|12079.5|12100.4|12088.4|12084.5|12072.5|5
1581701400000|2020-02-14 17:30:00|12091.8|12079.8|12095.4|12083.4|12098.5|12086.5|12086.3|12074.3|0
1581701700000|2020-02-14 17:35:00|12095.1|12083.1|12102.1|12090.1|12102.6|12090.6|12094.6|12082.6|20
1581702000000|2020-02-14 17:40:00|12107.1|12095.1|12092.9|12080.9|12108|12096|12092.6|12080.6|16
1581702300000|2020-02-14 17:45:00|12095.1|12083.1|12096.8|12084.8|12102.9|12090.9|12094.3|12082.3|8
1581702600000|2020-02-14 17:50:00|12099.3|12087.3|12098.4|12086.4|12101.5|12089.5|12098.4|12086.4|24
1581702900000|2020-02-14 17:55:00|12099|12087|12116.2|12104.2|12116.2|12104.2|12098.4|12086.4|29
1581703200000|2020-02-14 18:00:00|12114|12102|12103|12091|12116.5|12104.5|12100|12088|9
1581703500000|2020-02-14 18:05:00|12104.3|12092.3|12107|12095|12111.5|12099.5|12103|12091|5
1581703800000|2020-02-14 18:10:00|12108|12096|12112|12100|12114.5|12102.5|12103.1|12091.1|105
1581704100000|2020-02-14 18:15:00|12113|12101|12100.7|12088.7|12121.2|12109.2|12098.2|12086.2|40
1581704400000|2020-02-14 18:20:00|12102.6|12090.6|12104.3|12092.3|12110.7|12098.7|12102.6|12090.6|13
1581704700000|2020-02-14 18:25:00|12104.6|12092.6|12111.2|12099.2|12114|12102|12104.6|12092.6|1
1581705000000|2020-02-14 18:30:00|12111.5|12099.5|12099.6|12087.6|12111.5|12099.5|12097.3|12085.3|9
1581705300000|2020-02-14 18:35:00|12098.6|12086.6|12088.6|12076.6|12098.6|12086.6|12087.9|12075.9|11
1581705600000|2020-02-14 18:40:00|12087.6|12075.6|12082.3|12070.3|12090.5|12078.5|12077.3|12065.3|5
1581705900000|2020-02-14 18:45:00|12084.8|12072.8|12054.3|12042.3|12084.8|12072.8|12037.9|12025.9|32
1581706200000|2020-02-14 18:50:00|12055.3|12043.3|12050.6|12038.6|12057.8|12045.8|12040.4|12028.4|3
1581706500000|2020-02-14 18:55:00|12050.8|12038.8|12051.2|12039.2|12079|12067|12039.6|12027.6|53
1581706800000|2020-02-14 19:00:00|12050.9|12038.9|12055.1|12043.1|12060.5|12048.5|12050.4|12038.4|145
1581707100000|2020-02-14 19:05:00|12057|12045|12057|12045|12057|12045|12057|12045|0
1582036200000|2020-02-18 14:30:00|12086.2|12074.2|12093.7|12081.7|12111.5|12099.5|12075|12063|125
1582036500000|2020-02-18 14:35:00|12095.8|12083.8|12118.5|12106.5|12126|12114|12095.2|12083.2|48
1582036800000|2020-02-18 14:40:00|12117.4|12105.4|12113.9|12101.9|12131.6|12119.6|12110.8|12098.8|37
1582037100000|2020-02-18 14:45:00|12114.1|12102.1|12099.9|12087.9|12114.7|12102.7|12097.2|12085.2|14
1582037400000|2020-02-18 14:50:00|12097.8|12085.8|12090.1|12078.1|12102.2|12090.2|12080.7|12068.7|113
1582037700000|2020-02-18 14:55:00|12091.1|12079.1|12074|12062|12091.1|12079.1|12072.9|12060.9|23
1582038000000|2020-02-18 15:00:00|12072.7|12060.7|12070.4|12058.4|12081.8|12069.8|12070.2|12058.2|42
1582038300000|2020-02-18 15:05:00|12069.4|12057.4|12075.2|12063.2|12080|12068|12065.4|12053.4|45
1582038600000|2020-02-18 15:10:00|12076.3|12064.3|12075.6|12063.6|12080.6|12068.6|12073.1|12061.1|25
1582038900000|2020-02-18 15:15:00|12077.7|12065.7|12055.2|12043.2|12077.7|12065.7|12046.8|12034.8|49
1582039200000|2020-02-18 15:20:00|12056.4|12044.4|12055.4|12043.4|12062.7|12050.7|12051|12039|31
1582039500000|2020-02-18 15:25:00|12056.5|12044.5|12056.7|12044.7|12068.4|12056.4|12054.4|12042.4|24
1582039800000|2020-02-18 15:30:00|12056.9|12044.9|12044.6|12032.6|12061.3|12049.3|12042.7|12030.7|34
1582040100000|2020-02-18 15:35:00|12042.3|12030.3|12057.6|12045.6|12059|12047|12042.3|12030.3|6
1582040400000|2020-02-18 15:40:00|12056.3|12044.3|12046.7|12034.7|12056.3|12044.3|12042.3|12030.3|10
1582040700000|2020-02-18 15:45:00|12049|12037|12061.5|12049.5|12063.4|12051.4|12044.6|12032.6|3
1582041000000|2020-02-18 15:50:00|12061.3|12049.3|12058.8|12046.8|12070.7|12058.7|12057.8|12045.8|5
1582041300000|2020-02-18 15:55:00|12058.6|12046.6|12052.3|12040.3|12058.8|12046.8|12046.5|12034.5|36
1582041600000|2020-02-18 16:00:00|12053.6|12041.6|12047.8|12035.8|12055.9|12043.9|12044|12032|47
1582041900000|2020-02-18 16:05:00|12045.1|12033.1|12040.3|12028.3|12047|12035|12039.4|12027.4|22
1582042200000|2020-02-18 16:10:00|12038.2|12026.2|12018.6|12006.6|12038.2|12026.2|12015.9|12003.9|37
1582042500000|2020-02-18 16:15:00|12019.8|12007.8|12014.6|12002.6|12020.9|12008.9|12005.9|11993.9|29
1582042800000|2020-02-18 16:20:00|12015.6|12003.6|12021.9|12009.9|12027.7|12015.7|12004.8|11992.8|11
1582043100000|2020-02-18 16:25:00|12024|12012|12009.7|11997.7|12026.5|12014.5|12007.1|11995.1|4
1582043400000|2020-02-18 16:30:00|12009.9|11997.9|12033.6|12021.6|12036.9|12024.9|12009.2|11997.2|2
1582043700000|2020-02-18 16:35:00|12035.3|12023.3|12030.7|12018.7|12035.3|12023.3|12025.7|12013.7|7
1582044000000|2020-02-18 16:40:00|12028.4|12016.4|12023|12011|12031.3|12019.3|12018.4|12006.4|2
1582044300000|2020-02-18 16:45:00|12024.2|12012.2|12015.3|12003.3|12025.5|12013.5|12004.4|11992.4|22
1582044600000|2020-02-18 16:50:00|12015.1|12003.1|12017.8|12005.8|12022.8|12010.8|12014|12002|0
1582044900000|2020-02-18 16:55:00|12016.7|12004.7|12024.7|12012.7|12027.6|12015.6|12015.4|12003.4|4
1582045200000|2020-02-18 17:00:00|12026.3|12014.3|12027.9|12015.9|12034.9|12022.9|12025.6|12013.6|19
1582045500000|2020-02-18 17:05:00|12026.9|12014.9|12027.9|12015.9|12032.5|12020.5|12025.6|12013.6|10
1582045800000|2020-02-18 17:10:00|12029.2|12017.2|12039|12027|12044.8|12032.8|12025.6|12013.6|0
1582046100000|2020-02-18 17:15:00|12038.8|12026.8|12042.3|12030.3|12044.8|12032.8|12034.8|12022.8|6
1582046400000|2020-02-18 17:20:00|12043.6|12031.6|12052.1|12040.1|12052.1|12040.1|12038.6|12026.6|1
1582046700000|2020-02-18 17:25:00|12049.6|12037.6|12049.4|12037.4|12059.6|12047.6|12047.1|12035.1|0
1582047000000|2020-02-18 17:30:00|12049.6|12037.6|12054.2|12042.2|12059.4|12047.4|12049.6|12037.6|36
1582047300000|2020-02-18 17:35:00|12054.4|12042.4|12047.8|12035.8|12056.7|12044.7|12046.5|12034.5|4
1582047600000|2020-02-18 17:40:00|12048.8|12036.8|12072.4|12060.4|12075.1|12063.1|12048.8|12036.8|2
1582047900000|2020-02-18 17:45:00|12071.3|12059.3|12071.9|12059.9|12076.1|12064.1|12067.2|12055.2|14
1582048200000|2020-02-18 17:50:00|12069.4|12057.4|12067.4|12055.4|12070.7|12058.7|12063|12051|10
1582048500000|2020-02-18 17:55:00|12066.3|12054.3|12071.3|12059.3|12071.5|12059.5|12056.7|12044.7|2
1582048800000|2020-02-18 18:00:00|12073.6|12061.6|12076.3|12064.3|12076.3|12064.3|12071.1|12059.1|0
1582049100000|2020-02-18 18:05:00|12073.8|12061.8|12068.6|12056.6|12073.8|12061.8|12063.8|12051.8|0
1582049400000|2020-02-18 18:10:00|12068.8|12056.8|12073.8|12061.8|12076.1|12064.1|12068.8|12056.8|3
1582049700000|2020-02-18 18:15:00|12074.2|12062.2|12059.6|12047.6|12076.7|12064.7|12059.4|12047.4|0
1582050000000|2020-02-18 18:20:00|12057.3|12045.3|12064|12052|12066.5|12054.5|12055|12043|1
1582050300000|2020-02-18 18:25:00|12061.7|12049.7|12066.7|12054.7|12066.7|12054.7|12058.1|12046.1|5
1582050600000|2020-02-18 18:30:00|12067.9|12055.9|12056.9|12044.9|12071.1|12059.1|12048.1|12036.1|0
1582050900000|2020-02-18 18:35:00|12056.7|12044.7|12059.6|12047.6|12064.2|12052.2|12056.7|12044.7|2
1582051200000|2020-02-18 18:40:00|12059.4|12047.4|12072.5|12060.5|12075.8|12063.8|12054.8|12042.8|5
1582051500000|2020-02-18 18:45:00|12071.4|12059.4|12076.9|12064.9|12081.9|12069.9|12071.4|12059.4|11
1582051800000|2020-02-18 18:50:00|12078.1|12066.1|12075.7|12063.7|12082.9|12070.9|12074.6|12062.6|4
1582052100000|2020-02-18 18:55:00|12073.6|12061.6|12083.2|12071.2|12084.7|12072.7|12067|12055|51
1582052400000|2020-02-18 19:00:00|12084.3|12072.3|12091.7|12079.7|12094.2|12082.2|12082.8|12070.8|70
1582122600000|2020-02-19 14:30:00|12072.4|12060.4|12047.4|12035.4|12086.7|12074.7|12047.2|12035.2|98
1582122900000|2020-02-19 14:35:00|12048.6|12036.6|12040.6|12028.6|12053.8|12041.8|12036.1|12024.1|102
1582123200000|2020-02-19 14:40:00|12039.5|12027.5|12064.5|12052.5|12070.1|12058.1|12032.9|12020.9|25
1582123500000|2020-02-19 14:45:00|12065.6|12053.6|12055.6|12043.6|12069|12057|12050.2|12038.2|20
1582123800000|2020-02-19 14:50:00|12056.7|12044.7|12054.7|12042.7|12062.7|12050.7|12049|12037|21
1582124100000|2020-02-19 14:55:00|12054.9|12042.9|12079.5|12067.5|12080.9|12068.9|12052.2|12040.2|26
1582124400000|2020-02-19 15:00:00|12078.4|12066.4|12069.5|12057.5|12087.7|12075.7|12066.8|12054.8|20
1582124700000|2020-02-19 15:05:00|12068.4|12056.4|12061.5|12049.5|12074.5|12062.5|12050.4|12038.4|9
1582125000000|2020-02-19 15:10:00|12061.3|12049.3|12079.5|12067.5|12086.8|12074.8|12058.8|12046.8|29
1582125300000|2020-02-19 15:15:00|12079.7|12067.7|12060.9|12048.9|12082|12070|12060.9|12048.9|5
1582125600000|2020-02-19 15:20:00|12060.2|12048.2|12065.2|12053.2|12065.2|12053.2|12055.4|12043.4|20
1582125900000|2020-02-19 15:25:00|12064|12052|12070|12058|12072.3|12060.3|12054.5|12042.5|1
1582126200000|2020-02-19 15:30:00|12071.3|12059.3|12066.8|12054.8|12076.8|12064.8|12066.8|12054.8|16
1582126500000|2020-02-19 15:35:00|12067|12055|12059.8|12047.8|12067.3|12055.3|12057.7|12045.7|12
1582126800000|2020-02-19 15:40:00|12063.2|12051.2|12058.8|12046.8|12067|12055|12057.5|12045.5|1
1582127100000|2020-02-19 15:45:00|12059.8|12047.8|12054.8|12042.8|12067.5|12055.5|12052.5|12040.5|6
1582127400000|2020-02-19 15:50:00|12055|12043|12077|12065|12081.8|12069.8|12055|12043|6
1582127700000|2020-02-19 15:55:00|12076.8|12064.8|12067.3|12055.3|12076.8|12064.8|12067.1|12055.1|11
1582128000000|2020-02-19 16:00:00|12068.4|12056.4|12076.6|12064.6|12077|12065|12067.1|12055.1|14
1582128300000|2020-02-19 16:05:00|12077.7|12065.7|12081.4|12069.4|12083.6|12071.6|12076.6|12064.6|15
1582128600000|2020-02-19 16:10:00|12083.8|12071.8|12063.9|12051.9|12083.9|12071.9|12061.6|12049.6|5
1582128900000|2020-02-19 16:15:00|12063.7|12051.7|12047.8|12035.8|12063.7|12051.7|12047.8|12035.8|9
1582129200000|2020-02-19 16:20:00|12050.2|12038.2|12051.2|12039.2|12051.2|12039.2|12046.6|12034.6|9
1582129500000|2020-02-19 16:25:00|12052.3|12040.3|12052.8|12040.8|12056.4|12044.4|12045.3|12033.3|14
1582129800000|2020-02-19 16:30:00|12052.5|12040.5|12060.3|12048.3|12060.3|12048.3|12052.5|12040.5|10
1582130100000|2020-02-19 16:35:00|12060|12048|12062.3|12050.3|12064.6|12052.6|12054.2|12042.2|0
1582130400000|2020-02-19 16:40:00|12059.8|12047.8|12054.8|12042.8|12062.3|12050.3|12054.8|12042.8|8
1582130700000|2020-02-19 16:45:00|12053.5|12041.5|12066.6|12054.6|12075|12063|12053.5|12041.5|16
1582131000000|2020-02-19 16:50:00|12066.7|12054.7|12073.4|12061.4|12075.7|12063.7|12061.4|12049.4|7
1582131300000|2020-02-19 16:55:00|12074.4|12062.4|12075.7|12063.7|12078.4|12066.4|12070.9|12058.9|27
1582131600000|2020-02-19 17:00:00|12074.4|12062.4|12073.9|12061.9|12076.4|12064.4|12069.2|12057.2|20
1582131900000|2020-02-19 17:05:00|12074.1|12062.1|12091.6|12079.6|12097.5|12085.5|12071.6|12059.6|31
1582132200000|2020-02-19 17:10:00|12092.7|12080.7|12090.9|12078.9|12092.7|12080.7|12086|12074|5
1582132500000|2020-02-19 17:15:00|12088.5|12076.5|12081.7|12069.7|12088.5|12076.5|12074.6|12062.6|31
1582132800000|2020-02-19 17:20:00|12081.5|12069.5|12076.5|12064.5|12081.5|12069.5|12074.2|12062.2|5
1582133100000|2020-02-19 17:25:00|12076.7|12064.7|12074.4|12062.4|12079.2|12067.2|12071.7|12059.7|5
1582133400000|2020-02-19 17:30:00|12075.8|12063.8|12073.1|12061.1|12079.2|12067.2|12069.6|12057.6|20
1582133700000|2020-02-19 17:35:00|12073|12061|12069.6|12057.6|12074.6|12062.6|12064.6|12052.6|5
1582134000000|2020-02-19 17:40:00|12071.7|12059.7|12069.2|12057.2|12079|12067|12067.1|12055.1|55
1582134300000|2020-02-19 17:45:00|12067.1|12055.1|12062.6|12050.6|12067.1|12055.1|12061.2|12049.2|28
1582134600000|2020-02-19 17:50:00|12061.5|12049.5|12064.9|12052.9|12071.4|12059.4|12061.5|12049.5|72
1582134900000|2020-02-19 17:55:00|12065.1|12053.1|12065.1|12053.1|12065.5|12053.5|12060.3|12048.3|67
1582135200000|2020-02-19 18:00:00|12065.3|12053.3|12060.8|12048.8|12072.6|12060.6|12060.6|12048.6|15
1582135500000|2020-02-19 18:05:00|12062.2|12050.2|12063|12051|12066.9|12054.9|12061.9|12049.9|18
1582135800000|2020-02-19 18:10:00|12061.9|12049.9|12064.6|12052.6|12064.6|12052.6|12060.1|12048.1|4
1582136100000|2020-02-19 18:15:00|12062.4|12050.4|12066.6|12054.6|12068.9|12056.9|12060.1|12048.1|20
1582136400000|2020-02-19 18:20:00|12064.2|12052.2|12072.8|12060.8|12073.1|12061.1|12064.2|12052.2|16
1582136700000|2020-02-19 18:25:00|12074|12062|12058.9|12046.9|12075.1|12063.1|12058.9|12046.9|59
1582137000000|2020-02-19 18:30:00|12059.1|12047.1|12054.2|12042.2|12063.4|12051.4|12054.2|12042.2|5
1582137300000|2020-02-19 18:35:00|12054.4|12042.4|12059.4|12047.4|12061.7|12049.7|12050.1|12038.1|22
1582137600000|2020-02-19 18:40:00|12060.6|12048.6|12069.4|12057.4|12069.9|12057.9|12059.4|12047.4|22
1582137900000|2020-02-19 18:45:00|12067.2|12055.2|12075.1|12063.1|12075.1|12063.1|12065.1|12053.1|39
1582138200000|2020-02-19 18:50:00|12074.9|12062.9|12061.7|12049.7|12077.4|12065.4|12059.6|12047.6|23
1582138500000|2020-02-19 18:55:00|12061.9|12049.9|12099.2|12087.2|12099.4|12087.4|12048.1|12036.1|107
1582138800000|2020-02-19 19:00:00|12096.9|12084.9|12101.9|12089.9|12104.2|12092.2|12089.7|12077.7|40
1582209000000|2020-02-20 14:30:00|12092.9|12080.9|12076|12064|12092.9|12080.9|12061.6|12049.6|153
1582209300000|2020-02-20 14:35:00|12077.1|12065.1|12071|12059|12079.1|12067.1|12068.7|12056.7|58
1582209600000|2020-02-20 14:40:00|12072.1|12060.1|12059.3|12047.3|12073.7|12061.7|12054.6|12042.6|23
1582209900000|2020-02-20 14:45:00|12061.5|12049.5|12064|12052|12071.5|12059.5|12056.8|12044.8|30
1582210200000|2020-02-20 14:50:00|12061.6|12049.6|12079.9|12067.9|12080.5|12068.5|12058.8|12046.8|31
1582210500000|2020-02-20 14:55:00|12077.7|12065.7|12075.7|12063.7|12087.3|12075.3|12072.3|12060.3|16
1582210800000|2020-02-20 15:00:00|12075.8|12063.8|12060.2|12048.2|12075.8|12063.8|12059|12047|48
1582211100000|2020-02-20 15:05:00|12061.3|12049.3|12069.6|12057.6|12071.8|12059.8|12054.7|12042.7|86
1582211400000|2020-02-20 15:10:00|12069.4|12057.4|12054.9|12042.9|12069.4|12057.4|12054.7|12042.7|61
1582211700000|2020-02-20 15:15:00|12054.7|12042.7|12044.7|12032.7|12056.8|12044.8|12044.7|12032.7|44
1582212000000|2020-02-20 15:20:00|12044.9|12032.9|12038.8|12026.8|12049.4|12037.4|12038.8|12026.8|46
1582212300000|2020-02-20 15:25:00|12039.9|12027.9|12045|12033|12047.4|12035.4|12035|12023|68
1582212600000|2020-02-20 15:30:00|12044.6|12032.6|12042.8|12030.8|12047.2|12035.2|12037.8|12025.8|12
1582212900000|2020-02-20 15:35:00|12041.4|12029.4|12037.4|12025.4|12041.4|12029.4|12032.8|12020.8|33
1582213200000|2020-02-20 15:40:00|12035.2|12023.2|12032.7|12020.7|12038.8|12026.8|12032.5|12020.5|41
1582213500000|2020-02-20 15:45:00|12030.3|12018.3|12026|12014|12035.5|12023.5|12025.8|12013.8|58
1582213800000|2020-02-20 15:50:00|12030.3|12018.3|12031.6|12019.6|12033.8|12021.8|12026|12014|34
1582214100000|2020-02-20 15:55:00|12031.3|12019.3|12020.9|12008.9|12031.6|12019.6|12020.9|12008.9|57
1582214400000|2020-02-20 16:00:00|12021.4|12009.4|12018.9|12006.9|12021.4|12009.4|12006.9|11994.9|61
1582214700000|2020-02-20 16:05:00|12019.1|12007.1|11999.4|11987.4|12021.2|12009.2|11999.4|11987.4|105
1582215000000|2020-02-20 16:10:00|11996.9|11984.9|12006.4|11994.4|12013.9|12001.9|11989.4|11977.4|54
1582215300000|2020-02-20 16:15:00|12011.1|11999.1|12004.8|11992.8|12011.1|11999.1|11999|11987|46
1582215600000|2020-02-20 16:20:00|12005|11993|12003.3|11991.3|12013.6|12001.6|12002.6|11990.6|57
1582215900000|2020-02-20 16:25:00|12003.1|11991.1|11997.5|11985.5|12005.3|11993.3|11991.9|11979.9|174
1582216200000|2020-02-20 16:30:00|11997.6|11985.6|11982.3|11970.3|11997.8|11985.8|11978.1|11966.1|74
1582216500000|2020-02-20 16:35:00|11981.2|11969.2|11980.6|11968.6|11990.4|11978.4|11977.8|11965.8|36
1582216800000|2020-02-20 16:40:00|11979.5|11967.5|11979.7|11967.7|11989.2|11977.2|11976.8|11964.8|24
1582217100000|2020-02-20 16:45:00|11979.8|11967.8|11970.1|11958.1|11984.3|11972.3|11970|11958|28
1582217400000|2020-02-20 16:50:00|11973.4|11961.4|11966.8|11954.8|11974.5|11962.5|11960.4|11948.4|38
1582217700000|2020-02-20 16:55:00|11969|11957|11964.6|11952.6|11974.2|11962.2|11960.4|11948.4|39
1582218000000|2020-02-20 17:00:00|11962.5|11950.5|11954|11942|11965.4|11953.4|11953.9|11941.9|145
1582218300000|2020-02-20 17:05:00|11954.2|11942.2|11932|11920|11956.8|11944.8|11930.9|11918.9|56
1582218600000|2020-02-20 17:10:00|11931.8|11919.8|11940.6|11928.6|11940.7|11928.7|11916.2|11904.2|64
1582218900000|2020-02-20 17:15:00|11939.5|11927.5|11940.5|11928.5|11950.7|11938.7|11932.4|11920.4|25
1582219200000|2020-02-20 17:20:00|11940.4|11928.4|11950.4|11938.4|11953.4|11941.4|11935.9|11923.9|27
1582219500000|2020-02-20 17:25:00|11950.2|11938.2|11961|11949|11966|11954|11944.1|11932.1|13
1582219800000|2020-02-20 17:30:00|11960.8|11948.8|11978|11966|11978.2|11966.2|11953.7|11941.7|34
1582220100000|2020-02-20 17:35:00|11977.9|11965.9|11972.7|11960.7|11985.5|11973.5|11970.7|11958.7|61
1582220400000|2020-02-20 17:40:00|11972.6|11960.6|11950.4|11938.4|11972.7|11960.7|11942.7|11930.7|23
1582220700000|2020-02-20 17:45:00|11951.6|11939.6|11963.6|11951.6|11968.2|11956.2|11944.4|11932.4|76
1582221000000|2020-02-20 17:50:00|11965.8|11953.8|11956|11944|11982.7|11970.7|11953.2|11941.2|15
1582221300000|2020-02-20 17:55:00|11955.8|11943.8|11956.4|11944.4|11960.8|11948.8|11951.9|11939.9|6
1582221600000|2020-02-20 18:00:00|11956.6|11944.6|11948|11936|11956.6|11944.6|11948|11936|2
1582221900000|2020-02-20 18:05:00|11949.1|11937.1|11939.9|11927.9|11950.3|11938.3|11937.4|11925.4|1
1582222200000|2020-02-20 18:10:00|11941|11929|11950.3|11938.3|11950.3|11938.3|11934.6|11922.6|16
1582222500000|2020-02-20 18:15:00|11949.2|11937.2|11944.9|11932.9|11950.3|11938.3|11935.9|11923.9|24
1582222800000|2020-02-20 18:20:00|11944.8|11932.8|11951.2|11939.2|11951.2|11939.2|11943.4|11931.4|17
1582223100000|2020-02-20 18:25:00|11952.5|11940.5|11955.9|11943.9|11961.4|11949.4|11951.5|11939.5|22
1582223400000|2020-02-20 18:30:00|11956.1|11944.1|11957.6|11945.6|11960.1|11948.1|11951.5|11939.5|12
1582223700000|2020-02-20 18:35:00|11958.7|11946.7|11962.8|11950.8|11973.6|11961.6|11958.7|11946.7|16
1582224000000|2020-02-20 18:40:00|11961.7|11949.7|11961.8|11949.8|11967.9|11955.9|11960.7|11948.7|20
1582224300000|2020-02-20 18:45:00|11961.7|11949.7|11943.4|11931.4|11961.7|11949.7|11937.8|11925.8|26
1582224600000|2020-02-20 18:50:00|11942.3|11930.3|11936.2|11924.2|11950.9|11938.9|11933.9|11921.9|19
1582224900000|2020-02-20 18:55:00|11933.9|11921.9|11933.4|11921.4|11940.8|11928.8|11923.9|11911.9|76
1582225200000|2020-02-20 19:00:00|11931.2|11919.2|11947.3|11935.3|11947.3|11935.3|11928.4|11916.4|77
1582225500000|2020-02-20 19:05:00|11945.1|11933.1|11945.1|11933.1|11945.1|11933.1|11945.1|11933.1|0
1582295400000|2020-02-21 14:30:00|11923.5|11911.5|11872.5|11860.5|11925.6|11913.6|11853|11841|221
1582295700000|2020-02-21 14:35:00|11875.8|11863.8|11875.8|11863.8|11897|11885|11873.7|11861.7|44
1582296000000|2020-02-21 14:40:00|11876.9|11864.9|11831.9|11819.9|11882.3|11870.3|11816.2|11804.2|66
1582296300000|2020-02-21 14:45:00|11829.7|11817.7|11803.7|11791.7|11831.8|11819.8|11791.2|11779.2|121
1582296600000|2020-02-21 14:50:00|11802.6|11790.6|11801|11789|11807.7|11795.7|11791.2|11779.2|63
1582296900000|2020-02-21 14:55:00|11803.3|11791.3|11806.7|11794.7|11816.7|11804.7|11779.5|11767.5|137
1582297200000|2020-02-21 15:00:00|11805.6|11793.6|11807.7|11795.7|11825.6|11813.6|11800.8|11788.8|30
1582297500000|2020-02-21 15:05:00|11811.1|11799.1|11800.2|11788.2|11812.3|11800.3|11796.9|11784.9|41
1582297800000|2020-02-21 15:10:00|11798|11786|11816.8|11804.8|11822.5|11810.5|11795.7|11783.7|32
1582298100000|2020-02-21 15:15:00|11815.7|11803.7|11797.4|11785.4|11818.2|11806.2|11795|11783|19
1582298400000|2020-02-21 15:20:00|11798.7|11786.7|11799|11787|11804.4|11792.4|11792.4|11780.4|14
1582298700000|2020-02-21 15:25:00|11801.2|11789.2|11772.9|11760.9|11801.2|11789.2|11765.8|11753.8|102
1582299000000|2020-02-21 15:30:00|11771.8|11759.8|11757.6|11745.6|11771.8|11759.8|11751.8|11739.8|27
1582299300000|2020-02-21 15:35:00|11757.5|11745.5|11750.8|11738.8|11765|11753|11744.1|11732.1|54
1582299600000|2020-02-21 15:40:00|11748.6|11736.6|11746.3|11734.3|11758.2|11746.2|11741.6|11729.6|76
1582299900000|2020-02-21 15:45:00|11744|11732|11736.3|11724.3|11745.1|11733.1|11722.1|11710.1|50
1582300200000|2020-02-21 15:50:00|11737.4|11725.4|11749|11737|11753.8|11741.8|11736.2|11724.2|51
1582300500000|2020-02-21 15:55:00|11751.2|11739.2|11743.4|11731.4|11759.6|11747.6|11731.8|11719.8|80
1582300800000|2020-02-21 16:00:00|11744.5|11732.5|11764.2|11752.2|11764.2|11752.2|11744.3|11732.3|16
1582301100000|2020-02-21 16:05:00|11763|11751|11751.7|11739.7|11764.3|11752.3|11750.6|11738.6|10
1582301400000|2020-02-21 16:10:00|11751.8|11739.8|11738.3|11726.3|11751.8|11739.8|11732.6|11720.6|27
1582301700000|2020-02-21 16:15:00|11737.2|11725.2|11762.6|11750.6|11762.7|11750.7|11737.2|11725.2|14
1582302000000|2020-02-21 16:20:00|11761.5|11749.5|11754.8|11742.8|11762.6|11750.6|11750|11738|9
1582302300000|2020-02-21 16:25:00|11754.7|11742.7|11754.7|11742.7|11759.8|11747.8|11751.1|11739.1|12
1582302600000|2020-02-21 16:30:00|11752.3|11740.3|11742.4|11730.4|11757.3|11745.3|11742.3|11730.3|0
1582302900000|2020-02-21 16:35:00|11742.3|11730.3|11751.4|11739.4|11753.7|11741.7|11738.8|11726.8|72
1582303200000|2020-02-21 16:40:00|11749|11737|11758.3|11746.3|11759.5|11747.5|11742.2|11730.2|20
1582303500000|2020-02-21 16:45:00|11757|11745|11743.2|11731.2|11757|11745|11743.2|11731.2|84
1582303800000|2020-02-21 16:50:00|11742.1|11730.1|11744.3|11732.3|11746.1|11734.1|11739.8|11727.8|31
1582304100000|2020-02-21 16:55:00|11743.2|11731.2|11744.5|11732.5|11746.5|11734.5|11741.8|11729.8|39
1582304400000|2020-02-21 17:00:00|11743.4|11731.4|11747|11735|11751.8|11739.8|11742.1|11730.1|4
1582304700000|2020-02-21 17:05:00|11749.2|11737.2|11768.2|11756.2|11769.5|11757.5|11747|11735|26
1582305000000|2020-02-21 17:10:00|11767.1|11755.1|11749.7|11737.7|11770.4|11758.4|11748.7|11736.7|2
1582305300000|2020-02-21 17:15:00|11751|11739|11752.5|11740.5|11752.5|11740.5|11745|11733|42
1582305600000|2020-02-21 17:20:00|11752.7|11740.7|11755.4|11743.4|11756.6|11744.6|11747.9|11735.9|5
1582305900000|2020-02-21 17:25:00|11755.5|11743.5|11748.1|11736.1|11760.4|11748.4|11748.1|11736.1|5
1582306200000|2020-02-21 17:30:00|11748|11736|11747.6|11735.6|11748|11736|11742.7|11730.7|3
1582306500000|2020-02-21 17:35:00|11747.7|11735.7|11750.5|11738.5|11753|11741|11745.3|11733.3|5
1582306800000|2020-02-21 17:40:00|11750.7|11738.7|11761.4|11749.4|11766|11754|11750.3|11738.3|5
1582307100000|2020-02-21 17:45:00|11762.5|11750.5|11750|11738|11765.6|11753.6|11747.7|11735.7|7
1582307400000|2020-02-21 17:50:00|11749.9|11737.9|11732.8|11720.8|11751.3|11739.3|11730.4|11718.4|1
1582307700000|2020-02-21 17:55:00|11730.4|11718.4|11741.9|11729.9|11747.9|11735.9|11730.4|11718.4|22
1582308000000|2020-02-21 18:00:00|11741.8|11729.8|11758.2|11746.2|11775.5|11763.5|11740.3|11728.3|15
1582308300000|2020-02-21 18:05:00|11755.9|11743.9|11750.4|11738.4|11758.2|11746.2|11745.4|11733.4|20
1582308600000|2020-02-21 18:10:00|11749.3|11737.3|11762.7|11750.7|11767.7|11755.7|11749.1|11737.1|12
1582308900000|2020-02-21 18:15:00|11762.6|11750.6|11792.8|11780.8|11792.8|11780.8|11750.2|11738.2|12
1582309200000|2020-02-21 18:20:00|11792.9|11780.9|11791.5|11779.5|11811.4|11799.4|11789.3|11777.3|4
1582309500000|2020-02-21 18:25:00|11791.4|11779.4|11790.8|11778.8|11804.4|11792.4|11784.8|11772.8|5
1582309800000|2020-02-21 18:30:00|11790.9|11778.9|11792.2|11780.2|11801.6|11789.6|11789.2|11777.2|3
1582310100000|2020-02-21 18:35:00|11792.3|11780.3|11793.7|11781.7|11804|11792|11792.3|11780.3|1
1582310400000|2020-02-21 18:40:00|11791.4|11779.4|11833.7|11821.7|11833.7|11821.7|11785.5|11773.5|11
1582310700000|2020-02-21 18:45:00|11833.9|11821.9|11842.1|11830.1|11857.8|11845.8|11830.2|11818.2|37
1582311000000|2020-02-21 18:50:00|11842.3|11830.3|11844.6|11832.6|11859.8|11847.8|11842.2|11830.2|2
1582311300000|2020-02-21 18:55:00|11845.8|11833.8|11857|11845|11857|11845|11818.6|11806.6|15
1582311600000|2020-02-21 19:00:00|11857.1|11845.1|11831.7|11819.7|11865.9|11853.9|11829.7|11817.7|31
1582554600000|2020-02-24 14:30:00|11620.3|11608.3|11540.2|11528.2|11620.3|11608.3|11540.1|11526.3|266
1582554900000|2020-02-24 14:35:00|11540.3|11528.3|11539.6|11527.6|11540.5|11528.5|11539.2|11527.2|138
1582555200000|2020-02-24 14:40:00|11539.5|11527.5|11540.8|11528.8|11540.9|11528.9|11538.8|11526.8|175
1582555500000|2020-02-24 14:45:00|11540.9|11528.9|11541.5|11529.5|11554|11542|11539.4|11527.4|96
1582555800000|2020-02-24 14:50:00|11541.3|11529.3|11551.9|11539.9|11556.6|11544.6|11541.2|11529.2|17
1582556100000|2020-02-24 14:55:00|11549.5|11537.5|11579.3|11567.3|11579.3|11567.3|11544.6|11532.6|13
1582556400000|2020-02-24 15:00:00|11572.1|11560.1|11598.5|11586.5|11603.3|11591.3|11569.7|11557.7|51
1582556700000|2020-02-24 15:05:00|11595.9|11583.9|11585.5|11573.5|11598.7|11586.7|11579.5|11567.5|87
1582557000000|2020-02-24 15:10:00|11585.4|11573.4|11604.3|11592.3|11617.9|11605.9|11585.4|11573.4|77
1582557300000|2020-02-24 15:15:00|11604.2|11592.2|11576.2|11564.2|11606.5|11594.5|11576.2|11564.2|27
1582557600000|2020-02-24 15:20:00|11576.1|11564.1|11561.2|11549.2|11576.1|11564.1|11548.6|11536.6|47
1582557900000|2020-02-24 15:25:00|11561.1|11549.1|11557.4|11545.4|11561.1|11549.1|11546.1|11534.1|16
1582558200000|2020-02-24 15:30:00|11556.2|11544.2|11544.3|11532.3|11558.5|11546.5|11542.7|11530.7|81
1582558500000|2020-02-24 15:35:00|11544.4|11532.4|11562.4|11550.4|11568.4|11556.4|11544|11532|6
1582558800000|2020-02-24 15:40:00|11561.3|11549.3|11561.4|11549.4|11566.2|11554.2|11543.7|11531.7|31
1582559100000|2020-02-24 15:45:00|11563.9|11551.9|11556.4|11544.4|11571.2|11559.2|11551.4|11539.4|2
1582559400000|2020-02-24 15:50:00|11556.3|11544.3|11556.3|11544.3|11558.8|11546.8|11553.8|11541.8|2
1582559700000|2020-02-24 15:55:00|11558.8|11546.8|11553.8|11541.8|11566.2|11554.2|11549|11537|7
1582560000000|2020-02-24 16:00:00|11551.4|11539.4|11556.4|11544.4|11558.9|11546.9|11543.9|11531.9|2
1582560300000|2020-02-24 16:05:00|11551.7|11539.7|11542.7|11530.7|11557.5|11545.5|11542.7|11530.7|23
1582560600000|2020-02-24 16:10:00|11542.4|11530.4|11543.1|11531.1|11547.1|11535.1|11542.4|11530.4|13
1582560900000|2020-02-24 16:15:00|11543.2|11531.2|11543.9|11531.9|11543.9|11531.9|11543.2|11531.2|0
1582561200000|2020-02-24 16:20:00|11543.8|11531.8|11543.1|11531.1|11544.2|11532.2|11543.1|11531.1|13
1582561500000|2020-02-24 16:25:00|11543.5|11531.5|11542.7|11530.7|11543.5|11531.5|11542.7|11530.7|6
1582561800000|2020-02-24 16:30:00|11542.4|11530.4|11542|11530|11543.6|11531.6|11541.8|11529.8|10
1582562100000|2020-02-24 16:35:00|11541.7|11529.7|11541.5|11529.5|11542.9|11530.9|11541.5|11529.5|12
1582562400000|2020-02-24 16:40:00|11541.1|11529.1|11540.9|11528.9|11541.1|11529.1|11540.9|11528.9|8
1582562700000|2020-02-24 16:45:00|11540.8|11528.8|11540.9|11528.9|11540.9|11528.9|11540.8|11528.8|13
1582563000000|2020-02-24 16:50:00|11540.8|11528.8|11540.8|11528.8|11540.8|11528.8|11540.8|11528.8|9
1582563300000|2020-02-24 16:55:00|11540.7|11528.7|11540.1|11528.1|11540.7|11528.7|11540|11528|18
1582563600000|2020-02-24 17:00:00|11540.2|11528.2|11540.2|11528.2|11540.4|11528.4|11540|11528|11
1582563900000|2020-02-24 17:05:00|11540.1|11528.1|11540.3|11528.3|11540.6|11528.6|11540.1|11528.1|3
1582564200000|2020-02-24 17:10:00|11540.6|11528.6|11540.2|11528.2|11540.7|11528.7|11540.1|11528.1|5
1582564500000|2020-02-24 17:15:00|11540.1|11528.1|11539.9|11527.9|11540.1|11528.1|11539.3|11527.3|30
1582564800000|2020-02-24 17:20:00|11540|11528|11540.2|11528.2|11540.7|11528.7|11540|11528|5
1582565400000|2020-02-24 17:30:00|11540.1|11528.1|11540.1|11528.1|11540.1|11528.1|11540.1|11528.1|0
1582566000000|2020-02-24 17:40:00|11540.3|11528.3|11540|11528|11540.3|11528.3|11540|11528|4
1582566300000|2020-02-24 17:45:00|11541.1|11529.1|11540.7|11528.7|11541.1|11529.1|11540.4|11528.4|9
1582566600000|2020-02-24 17:50:00|11540.4|11528.4|11540.9|11528.9|11540.9|11528.9|11540.4|11528.4|0
1582566900000|2020-02-24 17:55:00|11540.7|11528.7|11540.5|11528.5|11540.9|11528.9|11540.5|11528.5|0
1582567200000|2020-02-24 18:00:00|11540.4|11528.4|11540.3|11528.3|11540.4|11528.4|11540.3|11528.3|1
1582567800000|2020-02-24 18:10:00|11540.5|11528.5|11540.8|11528.8|11540.8|11528.8|11540.5|11528.5|0
1582568100000|2020-02-24 18:15:00|11540.5|11528.5|11540.5|11528.5|11540.5|11528.5|11540.5|11528.5|0
1582568400000|2020-02-24 18:20:00|11540.4|11528.4|11540.7|11528.7|11540.7|11528.7|11540.1|11528.1|11
1582568700000|2020-02-24 18:25:00|11540.4|11528.4|11540.2|11528.2|11540.9|11528.9|11540.2|11528.2|0
1582569000000|2020-02-24 18:30:00|11540.1|11528.1|11539.9|11527.9|11540.1|11528.1|11539.9|11527.9|6
1582569300000|2020-02-24 18:35:00|11539.8|11527.8|11539.2|11527.2|11539.8|11527.8|11539.2|11527.2|22
1582569600000|2020-02-24 18:40:00|11539.1|11527.1|11539.1|11527.1|11539.1|11527.1|11539.1|11527.1|0
1582570200000|2020-02-24 18:50:00|11539.8|11527.8|11539.1|11527.1|11539.8|11527.8|11539.1|11527.1|8
1582570500000|2020-02-24 18:55:00|11539.5|11527.5|11539.5|11527.5|11539.5|11527.5|11539.5|11527.5|4
1582570800000|2020-02-24 19:00:00|11539.3|11527.3|11540.2|11528.2|11541.4|11529.4|11539.3|11527.3|9
1582641000000|2020-02-25 14:30:00|11555.6|11543.6|11545|11533|11562.9|11550.9|11533.8|11521.8|96
1582641300000|2020-02-25 14:35:00|11542.6|11530.6|11524|11512|11557|11545|11516.6|11504.6|63
1582641600000|2020-02-25 14:40:00|11522.8|11510.8|11529.5|11517.5|11539.4|11527.4|11519.6|11507.6|55
1582641900000|2020-02-25 14:45:00|11529.8|11517.8|11541.7|11529.7|11541.7|11529.7|11519.7|11507.7|54
1582642200000|2020-02-25 14:50:00|11540.5|11528.5|11534.3|11522.3|11546.5|11534.5|11531.7|11519.7|56
1582642500000|2020-02-25 14:55:00|11531.8|11519.8|11529|11517|11537.8|11525.8|11524.2|11512.2|35
1582642800000|2020-02-25 15:00:00|11529.1|11517.1|11538.6|11526.6|11543.4|11531.4|11529.1|11517.1|41
1582643100000|2020-02-25 15:05:00|11536.2|11524.2|11521.4|11509.4|11537.4|11525.4|11516.7|11504.7|56
1582643400000|2020-02-25 15:10:00|11521.3|11509.3|11522.6|11510.6|11525.2|11513.2|11511.6|11499.6|32
1582643700000|2020-02-25 15:15:00|11521.4|11509.4|11511.6|11499.6|11526.3|11514.3|11506.7|11494.7|27
1582644000000|2020-02-25 15:20:00|11510.4|11498.4|11511|11499|11518.4|11506.4|11508.6|11496.6|28
1582644300000|2020-02-25 15:25:00|11508.5|11496.5|11510.4|11498.4|11515.4|11503.4|11497.8|11485.8|55
1582644600000|2020-02-25 15:30:00|11508|11496|11501.8|11489.8|11511.6|11499.6|11493.2|11481.2|21
1582644900000|2020-02-25 15:35:00|11503|11491|11496.9|11484.9|11503.2|11491.2|11490.8|11478.8|8
1582645200000|2020-02-25 15:40:00|11500.5|11488.5|11493.4|11481.4|11500.5|11488.5|11490.8|11478.8|7
1582645500000|2020-02-25 15:45:00|11491|11479|11501.8|11489.8|11505.4|11493.4|11486|11474|13
1582645800000|2020-02-25 15:50:00|11498.1|11486.1|11475.9|11463.9|11498.1|11486.1|11475.9|11463.9|75
1582646100000|2020-02-25 15:55:00|11478.3|11466.3|11468.4|11456.4|11478.5|11466.5|11468.4|11456.4|1
1582646400000|2020-02-25 16:00:00|11463.5|11451.5|11451.3|11439.3|11471|11459|11448.6|11436.6|19
1582646700000|2020-02-25 16:05:00|11452.5|11440.5|11446.5|11434.5|11456.3|11444.3|11439.2|11427.2|29
1582647000000|2020-02-25 16:10:00|11446.3|11434.3|11446.4|11434.4|11455.1|11443.1|11443.9|11431.9|6
1582647300000|2020-02-25 16:15:00|11445.2|11433.2|11425.1|11413.1|11445.2|11433.2|11423.9|11411.9|21
1582647600000|2020-02-25 16:20:00|11423.9|11411.9|11433.8|11421.8|11436.4|11424.4|11423.9|11411.9|7
1582647900000|2020-02-25 16:25:00|11432.6|11420.6|11443.8|11431.8|11443.8|11431.8|11431.4|11419.4|1
1582648200000|2020-02-25 16:30:00|11443.9|11431.9|11443.7|11431.7|11445|11433|11438.7|11426.7|14
1582648500000|2020-02-25 16:35:00|11441.3|11429.3|11431.3|11419.3|11441.3|11429.3|11431.3|11419.3|6
1582648800000|2020-02-25 16:40:00|11431.2|11419.2|11423.8|11411.8|11436.2|11424.2|11422.6|11410.6|13
1582649100000|2020-02-25 16:45:00|11425|11413|11421.1|11409.1|11433.7|11421.7|11418.7|11406.7|26
1582649400000|2020-02-25 16:50:00|11421|11409|11411.1|11399.1|11426|11414|11408.6|11396.6|0
1582649700000|2020-02-25 16:55:00|11408.7|11396.7|11412.4|11400.4|11416.2|11404.2|11391.5|11379.5|6
1582650000000|2020-02-25 17:00:00|11411.2|11399.2|11406.5|11394.5|11416.5|11404.5|11406.2|11394.2|20
1582650300000|2020-02-25 17:05:00|11407.7|11395.7|11441.3|11429.3|11441.3|11429.3|11406.5|11394.5|3
1582650600000|2020-02-25 17:10:00|11438.9|11426.9|11443.7|11431.7|11451.2|11439.2|11438.8|11426.8|0
1582650900000|2020-02-25 17:15:00|11443.8|11431.8|11466.4|11454.4|11467.7|11455.7|11441.1|11429.1|25
1582651200000|2020-02-25 17:20:00|11467.6|11455.6|11455.7|11443.7|11468.9|11456.9|11451|11439|46
1582651500000|2020-02-25 17:25:00|11453.3|11441.3|11439.4|11427.4|11460.8|11448.8|11438|11426|16
1582651800000|2020-02-25 17:30:00|11438.2|11426.2|11443.2|11431.2|11444.4|11432.4|11428.5|11416.5|15
1582652100000|2020-02-25 17:35:00|11440.7|11428.7|11435.4|11423.4|11443|11431|11430.6|11418.6|0
1582652400000|2020-02-25 17:40:00|11435.5|11423.5|11415.5|11403.5|11435.5|11423.5|11415.5|11403.5|2
1582652700000|2020-02-25 17:45:00|11414.3|11402.3|11406.1|11394.1|11420.5|11408.5|11393.8|11381.8|21
1582653000000|2020-02-25 17:50:00|11406|11394|11389|11377|11408.4|11396.4|11386.5|11374.5|26
1582653300000|2020-02-25 17:55:00|11390.2|11378.2|11393.9|11381.9|11400|11388|11389|11377|5
1582653600000|2020-02-25 18:00:00|11391.4|11379.4|11389.1|11377.1|11393.9|11381.9|11384.1|11372.1|8
1582653900000|2020-02-25 18:05:00|11386.6|11374.6|11366.6|11354.6|11386.6|11374.6|11366.6|11354.6|16
1582654200000|2020-02-25 18:10:00|11364.1|11352.1|11374.3|11362.3|11376.8|11364.8|11364.1|11352.1|4
1582654500000|2020-02-25 18:15:00|11374.4|11362.4|11366.6|11354.6|11386.6|11374.6|11366.6|11354.6|0
1582654800000|2020-02-25 18:20:00|11364.2|11352.2|11366.5|11354.5|11371.5|11359.5|11364|11352|1
1582655100000|2020-02-25 18:25:00|11364.1|11352.1|11376.2|11364.2|11376.3|11364.3|11364.1|11352.1|5
1582655400000|2020-02-25 18:30:00|11373.8|11361.8|11359.3|11347.3|11376.2|11364.2|11351.6|11339.6|10
1582655700000|2020-02-25 18:35:00|11359.1|11347.1|11341.9|11329.9|11359.1|11347.1|11341.9|11329.9|56
1582656000000|2020-02-25 18:40:00|11341.8|11329.8|11317.6|11305.6|11341.8|11329.8|11317.3|11305.3|49
1582656300000|2020-02-25 18:45:00|11317.5|11305.5|11290.7|11278.7|11317.5|11305.5|11287.5|11275.5|73
1582656600000|2020-02-25 18:50:00|11290.8|11278.8|11349.5|11337.5|11354.5|11342.5|11290.6|11278.6|21
1582656900000|2020-02-25 18:55:00|11349.4|11337.4|11310.2|11298.2|11370|11358|11302.8|11290.8|45
1582657200000|2020-02-25 19:00:00|11311.4|11299.4|11305.2|11293.2|11315.1|11303.1|11290.7|11278.7|139
1582657500000|2020-02-25 19:05:00|11308.9|11296.9|11308.9|11296.9|11308.9|11296.9|11308.9|11296.9|0
1582727400000|2020-02-26 14:30:00|11334.5|11322.5|11278.3|11266.3|11335.7|11323.7|11275.9|11263.9|104
1582727700000|2020-02-26 14:35:00|11273.4|11261.4|11297.4|11285.4|11304.8|11292.8|11263.5|11251.5|42
1582728000000|2020-02-26 14:40:00|11296.2|11284.2|11312|11300|11321.9|11309.9|11296.2|11284.2|45
1582728300000|2020-02-26 14:45:00|11314.5|11302.5|11348.6|11336.6|11348.6|11336.6|11311.3|11299.3|30
1582728600000|2020-02-26 14:50:00|11348.5|11336.5|11363.1|11351.1|11368|11356|11343.5|11331.5|25
1582728900000|2020-02-26 14:55:00|11353.3|11341.3|11378.3|11366.3|11390.6|11378.6|11353.2|11341.2|25
1582729200000|2020-02-26 15:00:00|11370.9|11358.9|11336.3|11324.3|11370.9|11358.9|11333.8|11321.8|10
1582729500000|2020-02-26 15:05:00|11335.1|11323.1|11336.4|11324.4|11336.4|11324.4|11326.5|11314.5|8
1582729800000|2020-02-26 15:10:00|11336.5|11324.5|11338.9|11326.9|11343.7|11331.7|11331.3|11319.3|5
1582730100000|2020-02-26 15:15:00|11337.6|11325.6|11337.2|11325.2|11346.3|11334.3|11333.7|11321.7|9
1582730400000|2020-02-26 15:20:00|11333.5|11321.5|11337.3|11325.3|11337.3|11325.3|11316.3|11304.3|2
1582730700000|2020-02-26 15:25:00|11336.1|11324.1|11318.8|11306.8|11338.9|11326.9|11318.8|11306.8|4
1582731000000|2020-02-26 15:30:00|11319.2|11307.2|11309.6|11297.6|11319.2|11307.2|11298.2|11286.2|13
1582731300000|2020-02-26 15:35:00|11309.4|11297.4|11301.7|11289.7|11311.8|11299.8|11296.9|11284.9|20
1582731600000|2020-02-26 15:40:00|11299.2|11287.2|11313.6|11301.6|11313.6|11301.6|11299.2|11287.2|7
1582731900000|2020-02-26 15:45:00|11311.1|11299.1|11295.9|11283.9|11313.6|11301.6|11291.1|11279.1|3
1582732200000|2020-02-26 15:50:00|11295.8|11283.8|11315.7|11303.7|11320.6|11308.6|11295.6|11283.6|15
1582732500000|2020-02-26 15:55:00|11313.2|11301.2|11308.6|11296.6|11323.1|11311.1|11308.4|11296.4|11
1582732800000|2020-02-26 16:00:00|11311.1|11299.1|11300.1|11288.1|11312.3|11300.3|11293.8|11281.8|1
1582733100000|2020-02-26 16:05:00|11298.8|11286.8|11302.6|11290.6|11303.9|11291.9|11294|11282|5
1582733400000|2020-02-26 16:10:00|11301.4|11289.4|11319|11307|11319|11307|11301.4|11289.4|4
1582733700000|2020-02-26 16:15:00|11318.5|11306.5|11316.1|11304.1|11333.4|11321.4|11316.1|11304.1|11
1582734000000|2020-02-26 16:20:00|11317.3|11305.3|11333.7|11321.7|11338.7|11326.7|11316.1|11304.1|5
1582734300000|2020-02-26 16:25:00|11332.5|11320.5|11326.3|11314.3|11332.5|11320.5|11316.6|11304.6|38
1582734600000|2020-02-26 16:30:00|11325.1|11313.1|11321.3|11309.3|11330|11318|11316.3|11304.3|12
1582734900000|2020-02-26 16:35:00|11320.1|11308.1|11305.3|11293.3|11329|11317|11304.1|11292.1|4
1582735200000|2020-02-26 16:40:00|11304.1|11292.1|11301.6|11289.6|11311.5|11299.5|11296.6|11284.6|1
1582735500000|2020-02-26 16:45:00|11300.4|11288.4|11290.4|11278.4|11306.6|11294.6|11286.5|11274.5|15
1582735800000|2020-02-26 16:50:00|11289.2|11277.2|11276.8|11264.8|11296.6|11284.6|11276.8|11264.8|26
1582736100000|2020-02-26 16:55:00|11274.3|11262.3|11288|11276|11289.3|11277.3|11273.1|11261.1|5
1582736400000|2020-02-26 17:00:00|11288.1|11276.1|11276.9|11264.9|11291.7|11279.7|11264.2|11252.2|16
1582736700000|2020-02-26 17:05:00|11275.7|11263.7|11264.9|11252.9|11275.7|11263.7|11262.2|11250.2|10
1582737000000|2020-02-26 17:10:00|11263.7|11251.7|11269.9|11257.9|11272.4|11260.4|11262.5|11250.5|1
1582737300000|2020-02-26 17:15:00|11267.4|11255.4|11267.4|11255.4|11274.8|11262.8|11264.9|11252.9|1
1582737600000|2020-02-26 17:20:00|11268.6|11256.6|11274.7|11262.7|11279.6|11267.6|11266.2|11254.2|6
1582737900000|2020-02-26 17:25:00|11277.1|11265.1|11273|11261|11279.6|11267.6|11272.2|11260.2|21
1582738200000|2020-02-26 17:30:00|11271.8|11259.8|11286.3|11274.3|11291.2|11279.2|11266.7|11254.7|0
1582738500000|2020-02-26 17:35:00|11287.5|11275.5|11278.9|11266.9|11293.6|11281.6|11278.9|11266.9|2
1582738800000|2020-02-26 17:40:00|11281.4|11269.4|11265.5|11253.5|11288.7|11276.7|11264.3|11252.3|4
1582739100000|2020-02-26 17:45:00|11266.8|11254.8|11276.6|11264.6|11276.6|11264.6|11264.3|11252.3|0
1582739400000|2020-02-26 17:50:00|11274.2|11262.2|11269.1|11257.1|11281.5|11269.5|11269.1|11257.1|0
1582739700000|2020-02-26 17:55:00|11267.8|11255.8|11253.8|11241.8|11267.8|11255.8|11248.8|11236.8|1
1582740000000|2020-02-26 18:00:00|11252.6|11240.6|11253.6|11241.6|11256.2|11244.2|11251.3|11239.3|2
1582740300000|2020-02-26 18:05:00|11256.1|11244.1|11250.4|11238.4|11259.2|11247.2|11249.1|11237.1|9
1582740600000|2020-02-26 18:10:00|11250.3|11238.3|11256.6|11244.6|11257.8|11245.8|11249.1|11237.1|1
1582740900000|2020-02-26 18:15:00|11255.3|11243.3|11259|11247|11264|11252|11254.1|11242.1|2
1582741200000|2020-02-26 18:20:00|11257.8|11245.8|11270.3|11258.3|11270.3|11258.3|11256.6|11244.6|4
1582741500000|2020-02-26 18:25:00|11271.5|11259.5|11286.6|11274.6|11290.3|11278.3|11271.5|11259.5|6
1582741800000|2020-02-26 18:30:00|11284.1|11272.1|11266.4|11254.4|11285.3|11273.3|11265.3|11253.3|8
1582742100000|2020-02-26 18:35:00|11265.2|11253.2|11266.1|11254.1|11268.9|11256.9|11262.6|11250.6|2
1582742400000|2020-02-26 18:40:00|11263.6|11251.6|11258.2|11246.2|11268.6|11256.6|11253.5|11241.5|1
1582742700000|2020-02-26 18:45:00|11254.5|11242.5|11273.2|11261.2|11277|11265|11253.2|11241.2|13
1582743000000|2020-02-26 18:50:00|11272|11260|11285.6|11273.6|11293.4|11281.4|11272|11260|4
1582743300000|2020-02-26 18:55:00|11285.7|11273.7|11234.2|11222.2|11291.9|11279.9|11230.5|11218.5|24
1582743600000|2020-02-26 19:00:00|11235.4|11223.4|11210.5|11198.5|11245.4|11233.4|11210.5|11198.5|11
1582813800000|2020-02-27 14:30:00|11094.2|11082.2|10958.4|10946.4|11094.2|11082.2|10948.7|10936.7|68
1582814100000|2020-02-27 14:35:00|10962.1|10950.1|10973.1|10961.1|10988.1|10976.1|10959.5|10947.5|8
1582814400000|2020-02-27 14:40:00|10974.4|10962.4|10958|10938|10984.3|10972.3|10954.4|10938|24
1582814700000|2020-02-27 14:45:00|10956.7|10936.7|10949.6|10919.6|10965.3|10943.8|10941.1|10911.1|26
1582815000000|2020-02-27 14:50:00|10949.7|10919.7|10949.7|10919.7|10949.8|10919.8|10941|10911|2
1582815300000|2020-02-27 14:55:00|||||||||1
1582815900000|2020-02-27 15:05:00|10949.2|10919.2|10949.7|10919.7|10949.8|10928.2|10940.1|10919.2|6
1582816200000|2020-02-27 15:10:00|10949.8|10919.8|10944.3|10924.3|10949.8|10924.3|10944.3|10919.2|1
1582816500000|2020-02-27 15:15:00|10944.2|10924.2|10944.2|10924.2|10944.3|10924.3|10944.2|10924.2|7
1582816800000|2020-02-27 15:20:00|10944.4|10924.4|10940.6|10928.6|10944.4|10928.6|10940.6|10924.2|5
1582817100000|2020-02-27 15:25:00|10940.7|10928.7|10940.7|10928.7|10940.7|10928.7|10940.6|10928.6|7
1582817400000|2020-02-27 15:30:00|10940.6|10928.6|10940.6|10928.6|10940.7|10928.7|10940.6|10928.6|4
1582817700000|2020-02-27 15:35:00|10940.7|10928.7|10940.9|10928.9|10940.9|10928.9|10940.7|10928.7|4
1582818000000|2020-02-27 15:40:00|10941|10929|10949.6|10919.6|10949.7|10929.3|10941|10919.6|5
1582818300000|2020-02-27 15:45:00|10944.9|10924.9|10940.7|10928.7|10950|10928.8|10940.7|10920|16
1582818600000|2020-02-27 15:50:00|10940.6|10928.6|10944.2|10924.2|10944.2|10928.6|10940.6|10924.2|4
1582818900000|2020-02-27 15:55:00|10944.3|10924.3|10944.4|10924.4|10944.4|10924.4|10944.3|10924.3|8
1582819200000|2020-02-27 16:00:00|10940.5|10928.5|10940.6|10928.6|10940.7|10928.7|10940.5|10928.5|10
1582819800000|2020-02-27 16:10:00|||||||||2
1582820100000|2020-02-27 16:15:00|10948.2|10936.2|10965.6|10953.6|10965.6|10953.6|10945.7|10933.7|19
1582820400000|2020-02-27 16:20:00|10968.1|10956.1|10970.7|10958.7|10976.9|10964.9|10960.6|10948.6|8
1582820700000|2020-02-27 16:25:00|10969.4|10957.4|10969.4|10957.4|10983.2|10971.2|10965.7|10953.7|0
1582821000000|2020-02-27 16:30:00|10970.7|10958.7|10965.8|10953.8|10974.5|10962.5|10963.2|10951.2|3
1582821300000|2020-02-27 16:35:00|10964.5|10952.5|10940.8|10928.8|10964.5|10952.5|10940.6|10925|11
1582821600000|2020-02-27 16:40:00|10940.7|10928.7|10945|10925|10945|10928.9|10940.7|10925|1
1582821900000|2020-02-27 16:45:00|10940.9|10928.9|10940.9|10928.9|10940.9|10928.9|10940.8|10928.8|2
1582822500000|2020-02-27 16:55:00|10942.1|10930.1|10944.6|10932.6|10949.6|10937.6|10940.9|10928.9|3
1582822800000|2020-02-27 17:00:00|10940.9|10928.9|10958.3|10946.3|10958.3|10946.3|10940.9|10928.9|1
1582823100000|2020-02-27 17:05:00|10960.8|10948.8|10965.8|10953.8|10965.8|10953.8|10953.3|10941.3|0
1582823400000|2020-02-27 17:10:00|10968.3|10956.3|10975.7|10963.7|10975.7|10963.7|10965.8|10953.8|0
1582823700000|2020-02-27 17:15:00|10977|10965|10992|10980|11015.6|11003.6|10977|10965|1
1582824000000|2020-02-27 17:20:00|10995.8|10983.8|11013.5|11001.5|11024.8|11012.8|10991.1|10979.1|13
1582824300000|2020-02-27 17:25:00|11007.3|10995.3|11002.3|10990.3|11021.1|11009.1|10993.6|10981.6|3
1582824600000|2020-02-27 17:30:00|11004.8|10992.8|10999.8|10987.8|11004.8|10992.8|10983.6|10971.6|7
1582824900000|2020-02-27 17:35:00|10996.1|10984.1|11062|11050|11065.7|11053.7|10988.6|10976.6|6
1582825200000|2020-02-27 17:40:00|11060.8|11048.8|11133|11121|11176.8|11164.8|11055.8|11043.8|25
1582825500000|2020-02-27 17:45:00|11134.3|11122.3|11141.8|11129.8|11181.8|11169.8|11118|11106|4
1582825800000|2020-02-27 17:50:00|11140.5|11128.5|11111.8|11099.8|11155.5|11143.5|11050.5|11038.5|0
1582826100000|2020-02-27 17:55:00|11110.5|11098.5|11151.8|11139.8|11174.2|11162.2|11100.5|11088.5|1
1582826400000|2020-02-27 18:00:00|11146.8|11134.8|11203|11191|11214.2|11202.2|11122.1|11110.1|6
1582826700000|2020-02-27 18:05:00|11205.4|11193.4|11257.9|11245.9|11262.9|11250.9|11200.5|11188.5|16
1582827000000|2020-02-27 18:10:00|11255.4|11243.4|11220.3|11208.3|11279.1|11267.1|11212.9|11200.9|6
1582827300000|2020-02-27 18:15:00|11220.4|11208.4|11220.4|11208.4|11249.1|11237.1|11187.8|11175.8|1
1582827600000|2020-02-27 18:20:00|11217.9|11205.9|11154.1|11142.1|11217.9|11205.9|11142.9|11130.9|0
1582827900000|2020-02-27 18:25:00|11157.8|11145.8|11223|11211|11223|11211|11152.8|11140.8|4
1582828200000|2020-02-27 18:30:00|11225.5|11213.5|11190.4|11178.4|11225.5|11213.5|11185.5|11173.5|6
1582828500000|2020-02-27 18:35:00|11189.2|11177.2|11197.9|11185.9|11242.9|11230.9|11181.7|11169.7|0
1582828800000|2020-02-27 18:40:00|11200.4|11188.4|11160.5|11148.5|11224.1|11212.1|11155.4|11143.4|1
1582829100000|2020-02-27 18:45:00|11159.2|11147.2|11098|11086|11161.7|11149.7|11085.5|11073.5|2
1582829400000|2020-02-27 18:50:00|11101.7|11089.7|11086.7|11074.7|11137.9|11125.9|11079.2|11067.2|1
1582829700000|2020-02-27 18:55:00|11088|11076|11035.4|11023.4|11113|11101|11025.4|11013.4|4
1582830000000|2020-02-27 19:00:00|11037.9|11025.9|11005.7|10985.7|11087.1|11062.1|11003|10985.7|1
1582900200000|2020-02-28 14:30:00|10820|10808|10836.2|10824.2|10839.9|10827.9|10763.6|10738.8|12
1582900500000|2020-02-28 14:35:00|10831.2|10819.2|10852.3|10840.3|10866.1|10854.1|10821.2|10809.2|20
1582900800000|2020-02-28 14:40:00|10846.1|10834.1|10897.4|10885.4|10897.4|10885.4|10818.7|10806.7|2
1582901100000|2020-02-28 14:45:00|10896.2|10884.2|10847.5|10835.5|10920|10908|10846.2|10834.2|4
1582901400000|2020-02-28 14:50:00|10848.7|10836.7|10857.4|10845.4|10862.3|10850.3|10812.5|10800.5|7
1582901700000|2020-02-28 14:55:00|10854.9|10842.9|10812.7|10782.7|10855.1|10842.9|10800.2|10770.2|4
1582902000000|2020-02-28 15:00:00|10812.6|10782.6|10785.1|10755.1|10817.6|10800.4|10782.6|10752.6|3
1582902300000|2020-02-28 15:05:00|10783.9|10753.9|10788.6|10776.6|10802.6|10782.8|10780.1|10750.1|0
1582902600000|2020-02-28 15:10:00|10789.8|10777.8|10773.5|10761.5|10795|10781.6|10773.5|10761.5|0
1582902900000|2020-02-28 15:15:00|10772.2|10760.2|10808.8|10778.8|10813.7|10794|10766|10754|4
1582903200000|2020-02-28 15:20:00|10807.5|10777.5|10784.9|10754.9|10815|10785|10783.7|10753.7|0
1582903500000|2020-02-28 15:25:00|10787.4|10757.4|10777.4|10747.4|10812.4|10782.4|10777.4|10747.4|0
1582903800000|2020-02-28 15:30:00|10772.5|10742.5|10782.5|10752.5|10787.5|10757.5|10764.9|10734.9|3
1582904100000|2020-02-28 15:35:00|10783.7|10753.7|10792.5|10762.5|10809.9|10779.9|10782.5|10752.5|0
1582904400000|2020-02-28 15:40:00|10790|10760|10764.7|10752.7|10813.7|10783.7|10763.4|10744.9|1
1582904700000|2020-02-28 15:45:00|10763.4|10751.4|10776.2|10746.2|10787.5|10758.9|10763.4|10742.5|7
1582905000000|2020-02-28 15:50:00|10775|10745|10777.4|10747.4|10784.9|10754.9|10767.4|10737.4|0
1582905300000|2020-02-28 15:55:00|10774.9|10744.9|10763.4|10751.4|10779.9|10758.8|10758.3|10742.4|0
1582905600000|2020-02-28 16:00:00|10763.3|10751.3|10745.7|10733.7|10765.8|10753.8|10745.6|10733.6|0
1582905900000|2020-02-28 16:05:00|10763.2|10751.2|10753.1|10741.1|10780.6|10768.6|10750.6|10738.6|1
1582906200000|2020-02-28 16:10:00|10751.8|10739.8|10755.7|10743.7|10769.4|10757.4|10723.4|10711.4|0
1582906500000|2020-02-28 16:15:00|10758.2|10746.2|10779.8|10759.8|10785.8|10773.8|10750.8|10738.8|2
1582906800000|2020-02-28 16:20:00|10782.2|10762.2|10769.5|10757.5|10782.2|10762.2|10764.7|10744.7|0
1582907100000|2020-02-28 16:25:00|10768.3|10756.3|10773.2|10761.2|10777|10765|10764.5|10752.5|2
1582907400000|2020-02-28 16:30:00|10774.5|10762.5|10833|10821|10840.5|10828.5|10768.2|10756.2|5
1582907700000|2020-02-28 16:35:00|10830.5|10818.5|10841.9|10829.9|10845.7|10833.7|10805.7|10793.7|5
1582908000000|2020-02-28 16:40:00|10840.7|10828.7|10922.7|10910.7|10939.1|10927.1|10838.2|10826.2|2
1582908300000|2020-02-28 16:45:00|10923.9|10911.9|10874.2|10862.2|10923.9|10911.9|10874.2|10862.2|4
1582908600000|2020-02-28 16:50:00|10876.7|10864.7|10870.6|10850.6|10897.9|10885.9|10854.4|10834.4|2
1582908900000|2020-02-28 16:55:00|10869.4|10849.4|10846.7|10834.7|10870.6|10850.6|10833.2|10813.2|0
1582909200000|2020-02-28 17:00:00|10847.9|10835.9|10876.9|10856.9|10885.6|10865.6|10843.2|10823.2|1
1582909500000|2020-02-28 17:05:00|10878.1|10858.1|10855.7|10835.7|10882|10862|10854.4|10834.4|0
1582909800000|2020-02-28 17:10:00|10854.4|10834.4|10871.5|10859.5|10875.5|10859.5|10848.2|10828.2|0
1582910100000|2020-02-28 17:15:00|10870.3|10858.3|10851.6|10839.6|10871.5|10859.5|10839.1|10827.1|1
1582910400000|2020-02-28 17:20:00|10850.3|10838.3|10878|10858|10881.5|10869.5|10846.6|10834.6|6
1582910700000|2020-02-28 17:25:00|10876.8|10856.8|10866.6|10854.6|10876.8|10859.6|10854|10835.5|0
1582911000000|2020-02-28 17:30:00|10864.1|10852.1|10875.5|10863.5|10891.6|10879.6|10841.6|10829.6|0
1582911300000|2020-02-28 17:35:00|10880.4|10868.4|10905.5|10893.5|10926.7|10914.7|10872.9|10860.9|7
1582911600000|2020-02-28 17:40:00|10901.7|10889.7|10908|10888|10921.9|10893|10887.9|10869.4|5
1582911900000|2020-02-28 17:45:00|10909.2|10889.2|10922.9|10902.9|10936.6|10916.6|10905.4|10885.4|0
1582912200000|2020-02-28 17:50:00|10924.2|10904.2|10901.7|10871.7|10926.7|10906.7|10892.9|10866.7|0
1582912500000|2020-02-28 17:55:00|10902.9|10872.9|10920.3|10890.3|10920.4|10904.4|10896.7|10866.7|2
1582912800000|2020-02-28 18:00:00|10919.1|10889.1|10954.1|10924.1|11006.6|10976.6|10919.1|10889.1|0
1582913100000|2020-02-28 18:05:00|10956.6|10926.6|10929.1|10899.1|10956.6|10926.6|10924.2|10894.2|0
1582913400000|2020-02-28 18:10:00|10922.9|10892.9|10955.2|10925.2|10972.7|10942.7|10922.9|10892.9|0
1582913700000|2020-02-28 18:15:00|10952.7|10922.7|10929|10899|10962.6|10932.6|10922.8|10892.8|0
1582914000000|2020-02-28 18:20:00|10925.3|10895.3|10889|10859|10925.3|10895.3|10880.3|10850.3|0
1582914300000|2020-02-28 18:25:00|10887.8|10857.8|10867.8|10837.8|10892.8|10862.8|10865.4|10835.4|0
1582914600000|2020-02-28 18:30:00|10866.5|10836.5|10848.9|10818.9|10866.5|10836.5|10835.2|10805.2|0
1582914900000|2020-02-28 18:35:00|10846.4|10816.4|10822.5|10792.5|10861.3|10831.3|10808.8|10778.8|0
1582915200000|2020-02-28 18:40:00|10825|10795|10797.4|10767.4|10831.2|10801.2|10793.7|10763.7|0
1582915500000|2020-02-28 18:45:00|10794.9|10764.9|10778.7|10748.7|10809.9|10779.9|10777.4|10747.4|0
1582915800000|2020-02-28 18:50:00|10781.2|10751.2|10773.7|10743.7|10781.3|10751.3|10768.8|10738.8|0
1582916100000|2020-02-28 18:55:00|10772.5|10742.5|10752.8|10722.8|10778.4|10748.4|10730.9|10700.9|0
1582916400000|2020-02-28 19:00:00|10743.8|10731.8|10721.5|10709.5|10743.9|10731.9|10721.5|10709.5|43983
1583159400000|2020-03-02 14:30:00|10801.7|10789.7|10902|10890|10979.9|10967.9|10801.7|10789.7|2427
1583159700000|2020-03-02 14:35:00|10900.7|10888.7|10871.1|10859.1|10917.4|10905.4|10863.9|10851.9|889
1583160000000|2020-03-02 14:40:00|10872.2|10860.2|10932.8|10920.8|10938.2|10926.2|10870.8|10858.8|550
1583160300000|2020-03-02 14:45:00|10932.7|10920.7|10941.3|10929.3|10968.7|10956.7|10931.5|10919.5|612
1583160600000|2020-03-02 14:50:00|10941.4|10929.4|10974|10962|10976.5|10964.5|10933.9|10921.9|425
1583160900000|2020-03-02 14:55:00|10975.2|10963.2|10977.5|10965.5|10990|10978|10948.2|10936.2|473
1583161200000|2020-03-02 15:00:00|10976.2|10964.2|10943.8|10931.8|10976.2|10964.2|10939.5|10927.5|466
1583161500000|2020-03-02 15:05:00|10943.7|10931.7|10926.7|10914.7|10943.7|10931.7|10908.3|10896.3|561
1583161800000|2020-03-02 15:10:00|10927.9|10915.9|10951|10939|10952.4|10940.4|10927|10915|431
1583162100000|2020-03-02 15:15:00|10949.8|10937.8|10939|10927|10955.1|10943.1|10931.5|10919.5|375
1583162400000|2020-03-02 15:20:00|10940.2|10928.2|10941.5|10929.5|10953.9|10941.9|10925.3|10913.3|372
1583162700000|2020-03-02 15:25:00|10942.6|10930.6|10951.3|10939.3|10957.6|10945.6|10941.5|10929.5|305
1583163000000|2020-03-02 15:30:00|10950.1|10938.1|10916.3|10904.3|10950.1|10938.1|10916.3|10904.3|422
1583163300000|2020-03-02 15:35:00|10918.6|10906.6|10942.5|10930.5|10942.5|10930.5|10905.3|10893.3|402
1583163600000|2020-03-02 15:40:00|10941.2|10929.2|10939.8|10927.8|10942.4|10930.4|10921|10909|273
1583163900000|2020-03-02 15:45:00|10940|10928|10963|10951|10964.2|10952.2|10937.4|10925.4|373
1583164200000|2020-03-02 15:50:00|10963.1|10951.1|10963.2|10951.2|10973.9|10961.9|10954.6|10942.6|384
1583164500000|2020-03-02 15:55:00|10961.9|10949.9|10978|10966|10981.7|10969.7|10959.5|10947.5|387
1583164800000|2020-03-02 16:00:00|10977.9|10965.9|10973.2|10961.2|10977.9|10965.9|10949.9|10937.9|531
1583165100000|2020-03-02 16:05:00|10972.1|10960.1|10968.5|10956.5|10974.5|10962.5|10965.9|10953.9|207
1583165400000|2020-03-02 16:10:00|10968.6|10956.6|10961.1|10949.1|10971|10959|10954.8|10942.8|383
1583165700000|2020-03-02 16:15:00|10961.3|10949.3|10952.3|10940.3|10966.1|10954.1|10949.8|10937.8|332
1583166000000|2020-03-02 16:20:00|10952.2|10940.2|10956.8|10944.8|10962.1|10950.1|10949.6|10937.6|376
1583166300000|2020-03-02 16:25:00|10955.6|10943.6|10941.7|10929.7|10955.6|10943.6|10923.4|10911.4|486
1583166600000|2020-03-02 16:30:00|10939.3|10927.3|10928.3|10916.3|10953.2|10941.2|10927.2|10915.2|412
1583166900000|2020-03-02 16:35:00|10926|10914|10928.4|10916.4|10932.1|10920.1|10907.3|10895.3|410
1583167200000|2020-03-02 16:40:00|10930.9|10918.9|10907.4|10895.4|10932|10920|10904.9|10892.9|359
1583167500000|2020-03-02 16:45:00|10910|10898|10890.4|10878.4|10918.8|10906.8|10889.3|10877.3|375
1583167800000|2020-03-02 16:50:00|10889.3|10877.3|10822.6|10810.6|10890.4|10878.4|10814.9|10802.9|627
1583168100000|2020-03-02 16:55:00|10823.8|10811.8|10862.4|10850.4|10874.2|10862.2|10822.6|10810.6|489
1583168400000|2020-03-02 17:00:00|10865|10853|10873.4|10861.4|10878.7|10866.7|10857.4|10845.4|289
1583168700000|2020-03-02 17:05:00|10864.8|10852.8|10877.7|10865.7|10880.1|10868.1|10855.1|10843.1|396
1583169000000|2020-03-02 17:10:00|10876.4|10864.4|10859.8|10847.8|10888.9|10876.9|10859.8|10847.8|448
1583169300000|2020-03-02 17:15:00|10858.7|10846.7|10833.3|10821.3|10858.7|10846.7|10825.8|10813.8|297
1583169600000|2020-03-02 17:20:00|10832.2|10820.2|10804.3|10792.3|10839.7|10827.7|10797.2|10785.2|366
1583169900000|2020-03-02 17:25:00|10804.2|10792.2|10824.8|10812.8|10840.6|10828.6|10801.8|10789.8|287
1583170200000|2020-03-02 17:30:00|10823.6|10811.6|10809.7|10797.7|10837.2|10825.2|10808.6|10796.6|262
1583170500000|2020-03-02 17:35:00|10809.6|10797.6|10810.9|10798.9|10821.9|10809.9|10806|10794|316
1583170800000|2020-03-02 17:40:00|10814.4|10802.4|10819.2|10807.2|10832.9|10820.9|10811.9|10799.9|337
1583171100000|2020-03-02 17:45:00|10820.4|10808.4|10854|10842|10855.3|10843.3|10818|10806|361
1583171400000|2020-03-02 17:50:00|10852.8|10840.8|10852.1|10840.1|10865.5|10853.5|10828|10816|577
1583171700000|2020-03-02 17:55:00|10847.1|10835.1|10859.7|10847.7|10861|10849|10843.4|10831.4|355
1583172000000|2020-03-02 18:00:00|10860.9|10848.9|10885.8|10873.8|10893.4|10881.4|10857.2|10845.2|282
1583172300000|2020-03-02 18:05:00|10884.7|10872.7|10881.3|10869.3|10887.3|10875.3|10870.9|10858.9|269
1583172600000|2020-03-02 18:10:00|10880|10868|10898.3|10886.3|10902.2|10890.2|10871.2|10859.2|313
1583172900000|2020-03-02 18:15:00|10896|10884|10882.4|10870.4|10901.1|10889.1|10863.8|10851.8|248
1583173200000|2020-03-02 18:20:00|10883.5|10871.5|10879.9|10867.9|10893.5|10881.5|10873.7|10861.7|277
1583173500000|2020-03-02 18:25:00|10880|10868|10875.1|10863.1|10898.5|10886.5|10875.1|10863.1|271
1583173800000|2020-03-02 18:30:00|10876.3|10864.3|10889.5|10877.5|10889.5|10877.5|10868.8|10856.8|178
1583174100000|2020-03-02 18:35:00|10880.8|10868.8|10917.9|10905.9|10918.2|10906.2|10880.7|10868.7|274
1583174400000|2020-03-02 18:40:00|10919.1|10907.1|10940.3|10928.3|10942.6|10930.6|10907|10895|497
1583174700000|2020-03-02 18:45:00|10939.1|10927.1|10960|10948|10964.9|10952.9|10939.1|10927.1|467
1583175000000|2020-03-02 18:50:00|10957.5|10945.5|10957.2|10945.2|10966.1|10954.1|10946.5|10934.5|469
1583175300000|2020-03-02 18:55:00|10954.7|10942.7|10984|10972|10989.3|10977.3|10943.5|10931.5|1343
1583175600000|2020-03-02 19:00:00|10981.7|10969.7|11021.8|11009.8|11023.4|11011.4|10981.6|10969.6|1195
1583245800000|2020-03-03 14:30:00|11147.7|11135.7|11171|11159|11208.7|11196.7|11144.3|11132.3|1793
1583246100000|2020-03-03 14:35:00|11173.3|11161.3|11149.8|11137.8|11178.4|11166.4|11147|11135|855
1583246400000|2020-03-03 14:40:00|11149.7|11137.7|11137.4|11125.4|11152.2|11140.2|11122.3|11110.3|859
1583246700000|2020-03-03 14:45:00|11138.5|11126.5|11130.4|11118.4|11138.5|11126.5|11119.1|11107.1|395
1583247000000|2020-03-03 14:50:00|11131.5|11119.5|11143.3|11131.3|11152.8|11140.8|11130.5|11118.5|540
1583247300000|2020-03-03 14:55:00|11142.3|11130.3|11119.2|11107.2|11142.3|11130.3|11111.7|11099.7|387
1583247600000|2020-03-03 15:00:00|11120.4|11108.4|11213.6|11201.6|11218|11206|11119.1|11107.1|1419
1583247900000|2020-03-03 15:05:00|11214|11202|11152.9|11140.9|11218.4|11206.4|11148.1|11136.1|1169
1583248200000|2020-03-03 15:10:00|11152.8|11140.8|11133.6|11121.6|11160.6|11148.6|11133.1|11121.1|726
1583248500000|2020-03-03 15:15:00|11136.1|11124.1|11123.1|11111.1|11138.4|11126.4|11105.1|11093.1|770
1583248800000|2020-03-03 15:20:00|11123|11111|11127|11115|11139.4|11127.4|11110.9|11098.9|412
1583249100000|2020-03-03 15:25:00|11127.2|11115.2|11129.5|11117.5|11139.6|11127.6|11109.8|11097.8|375
1583249400000|2020-03-03 15:30:00|11131.9|11119.9|11129.5|11117.5|11150.9|11138.9|11114.3|11102.3|323
1583249700000|2020-03-03 15:35:00|11130.9|11118.9|11114.6|11102.6|11134.3|11122.3|11114.5|11102.5|249
1583250000000|2020-03-03 15:40:00|11114.7|11102.7|11117.2|11105.2|11138.5|11126.5|11114.6|11102.6|328
1583250300000|2020-03-03 15:45:00|11119.7|11107.7|11109.5|11097.5|11121.9|11109.9|11109.5|11097.5|335
1583250600000|2020-03-03 15:50:00|11102.2|11090.2|11102|11090|11115.6|11103.6|11097|11085|422
1583250900000|2020-03-03 15:55:00|11099.6|11087.6|11096.9|11084.9|11106.7|11094.7|11089.6|11077.6|416
1583251200000|2020-03-03 16:00:00|11097|11085|11094.5|11082.5|11112|11100|11092.1|11080.1|293
1583251500000|2020-03-03 16:05:00|11093.3|11081.3|11079.6|11067.6|11093.3|11081.3|11074.7|11062.7|356
1583251800000|2020-03-03 16:10:00|11078.5|11066.5|11062.4|11050.4|11084.7|11072.7|11059.8|11047.8|315
1583252100000|2020-03-03 16:15:00|11061.2|11049.2|11039.9|11027.9|11075.1|11063.1|11039.9|11027.9|399
1583252400000|2020-03-03 16:20:00|11039.8|11027.8|11024.3|11012.3|11049.6|11037.6|11023.5|11011.5|487
1583252700000|2020-03-03 16:25:00|11024.2|11012.2|11043.9|11031.9|11051.3|11039.3|11016.7|11004.7|486
1583253000000|2020-03-03 16:30:00|11045.1|11033.1|11061.5|11049.5|11066.4|11054.4|11024.1|11012.1|361
1583253300000|2020-03-03 16:35:00|11065|11053|11057.9|11045.9|11077.5|11065.5|11049|11037|259
1583253600000|2020-03-03 16:40:00|11061.4|11049.4|11049.4|11037.4|11071.4|11059.4|11039.7|11027.7|222
1583253900000|2020-03-03 16:45:00|11047.1|11035.1|11038.3|11026.3|11054.5|11042.5|11038.2|11026.2|203
1583254200000|2020-03-03 16:50:00|11037|11025|11068.1|11056.1|11069.3|11057.3|11034.4|11022.4|217
1583254500000|2020-03-03 16:55:00|11066.9|11054.9|11054.4|11042.4|11072.1|11060.1|11052.2|11040.2|232
1583254800000|2020-03-03 17:00:00|11051.9|11039.9|11044.1|11032.1|11051.9|11039.9|11039.2|11027.2|282
1583255100000|2020-03-03 17:05:00|11042.9|11030.9|11061|11049|11061.2|11049.2|11041.7|11029.7|253
1583255400000|2020-03-03 17:10:00|11059.9|11047.9|11051.3|11039.3|11073.5|11061.5|11050.1|11038.1|412
1583255700000|2020-03-03 17:15:00|11051.4|11039.4|11045.6|11033.6|11053.6|11041.6|11040.6|11028.6|247
1583256000000|2020-03-03 17:20:00|11044.3|11032.3|11052.6|11040.6|11056.1|11044.1|11040.6|11028.6|247
1583256300000|2020-03-03 17:25:00|11051.4|11039.4|11044.4|11032.4|11052.8|11040.8|11043|11031|161
1583256600000|2020-03-03 17:30:00|11043.2|11031.2|11037.2|11025.2|11050.5|11038.5|11028.6|11016.6|271
1583256900000|2020-03-03 17:35:00|11036.1|11024.1|11043.7|11031.7|11043.7|11031.7|11027.4|11015.4|200
1583257200000|2020-03-03 17:40:00|11042.5|11030.5|11033.8|11021.8|11048.6|11036.6|11033.7|11021.7|186
1583257500000|2020-03-03 17:45:00|11033.7|11021.7|11056.2|11044.2|11056.3|11044.3|11028.8|11016.8|282
1583257800000|2020-03-03 17:50:00|11060|11048|11045|11033|11061.2|11049.2|11036.7|11024.7|223
1583258100000|2020-03-03 17:55:00|11043.8|11031.8|11036.7|11024.7|11043.9|11031.9|11034.3|11022.3|380
1583258400000|2020-03-03 18:00:00|11036.6|11024.6|11011.1|10999.1|11036.6|11024.6|11006.2|10994.2|473
1583258700000|2020-03-03 18:05:00|11009.9|10997.9|11006.6|10994.6|11016.5|11004.5|10993|10981|324
1583259000000|2020-03-03 18:10:00|11006.5|10994.5|10988.9|10976.9|11021.1|11009.1|10988.9|10976.9|252
1583259300000|2020-03-03 18:15:00|10991.3|10979.3|10984.6|10972.6|11010.9|10998.9|10983.7|10971.7|347
1583259600000|2020-03-03 18:20:00|10985.7|10973.7|10975.2|10963.2|10989.3|10977.3|10956.8|10944.8|535
1583259900000|2020-03-03 18:25:00|10974|10962|10921.9|10909.9|10983.8|10971.8|10909|10897|620
1583260200000|2020-03-03 18:30:00|10921.8|10909.8|10959.2|10947.2|10964.2|10952.2|10919.3|10907.3|531
1583260500000|2020-03-03 18:35:00|10958|10946|10980.9|10968.9|10980.9|10968.9|10942.8|10930.8|324
1583260800000|2020-03-03 18:40:00|10980.8|10968.8|10942|10930|10980.8|10968.8|10941.9|10929.9|365
1583261100000|2020-03-03 18:45:00|10941.9|10929.9|10968.2|10956.2|10973.1|10961.1|10941.5|10929.5|506
1583261400000|2020-03-03 18:50:00|10965.9|10953.9|10975.9|10963.9|11002.4|10990.4|10963.2|10951.2|625
1583261700000|2020-03-03 18:55:00|10975.8|10963.8|10952.7|10940.7|10998.5|10986.5|10952.7|10940.7|1585
1583262000000|2020-03-03 19:00:00|10955.1|10943.1|10958.7|10946.7|10982.5|10970.5|10955.1|10943.1|1101
1583332200000|2020-03-04 14:30:00|11071.3|11059.3|11032.9|11020.9|11075.4|11063.4|11027.3|11015.3|1027
1583332500000|2020-03-04 14:35:00|11032.8|11020.8|11001.6|10989.6|11035.1|11023.1|10995|10983|842
1583332800000|2020-03-04 14:40:00|11002.7|10990.7|11013.1|11001.1|11015.5|11003.5|10995.5|10983.5|534
1583333100000|2020-03-04 14:45:00|11013|11001|10998.2|10986.2|11016.1|11004.1|10995.9|10983.9|305
1583333400000|2020-03-04 14:50:00|10999.3|10987.3|10976.5|10964.5|11000.6|10988.6|10974.2|10962.2|366
1583333700000|2020-03-04 14:55:00|10976.6|10964.6|10992.6|10980.6|10998.2|10986.2|10974.2|10962.2|384
1583334000000|2020-03-04 15:00:00|10993.7|10981.7|10988.2|10976.2|11010.6|10998.6|10980.5|10968.5|420
1583334300000|2020-03-04 15:05:00|10987.1|10975.1|10982.4|10970.4|10997.3|10985.3|10970.7|10958.7|405
1583334600000|2020-03-04 15:10:00|10983.5|10971.5|11005.4|10993.4|11005.4|10993.4|10980.9|10968.9|248
1583334900000|2020-03-04 15:15:00|11016.4|11004.4|11008.3|10996.3|11029.5|11017.5|10998.7|10986.7|545
1583335200000|2020-03-04 15:20:00|11008.2|10996.2|11017.3|11005.3|11017.4|11005.4|10997.6|10985.6|477
1583335500000|2020-03-04 15:25:00|11017.1|11005.1|11020.3|11008.3|11036.3|11024.3|11004.4|10992.4|480
1583335800000|2020-03-04 15:30:00|11022.8|11010.8|11019.8|11007.8|11026.5|11014.5|11004.8|10992.8|605
1583336100000|2020-03-04 15:35:00|11021|11009|11043.8|11031.8|11046.4|11034.4|11005.9|10993.9|575
1583336400000|2020-03-04 15:40:00|11046.1|11034.1|11052.3|11040.3|11066|11054|11033.8|11021.8|444
1583336700000|2020-03-04 15:45:00|11053.5|11041.5|11048|11036|11054.2|11042.2|11043.8|11031.8|698
1583337000000|2020-03-04 15:50:00|11049.1|11037.1|11019.8|11007.8|11050.4|11038.4|11019.8|11007.8|236
1583337300000|2020-03-04 15:55:00|11019.6|11007.6|11017.4|11005.4|11025|11013|11014.7|11002.7|281
1583337600000|2020-03-04 16:00:00|11016.3|11004.3|11029.8|11017.8|11029.9|11017.9|11015.3|11003.3|297
1583337900000|2020-03-04 16:05:00|11027.5|11015.5|11027|11015|11039.3|11027.3|11025.9|11013.9|231
1583338200000|2020-03-04 16:10:00|11029.5|11017.5|11042.6|11030.6|11047.5|11035.5|11024.5|11012.5|271
1583338500000|2020-03-04 16:15:00|11041.5|11029.5|11073.5|11061.5|11074.9|11062.9|11040.3|11028.3|373
1583338800000|2020-03-04 16:20:00|11074.7|11062.7|11061.4|11049.4|11100.9|11088.9|11061.4|11049.4|551
1583339100000|2020-03-04 16:25:00|11060.2|11048.2|11087.8|11075.8|11089.1|11077.1|11059|11047|304
1583339400000|2020-03-04 16:30:00|11090.1|11078.1|11122.6|11110.6|11123.9|11111.9|11090.1|11078.1|418
1583339700000|2020-03-04 16:35:00|11120.4|11108.4|11101.5|11089.5|11135.9|11123.9|11095.3|11083.3|408
1583340000000|2020-03-04 16:40:00|11100.3|11088.3|11109|11097|11112.7|11100.7|11091.3|11079.3|202
1583340300000|2020-03-04 16:45:00|11107.8|11095.8|11082.6|11070.6|11111.6|11099.6|11082.6|11070.6|238
1583340600000|2020-03-04 16:50:00|11085.1|11073.1|11086.8|11074.8|11096.8|11084.8|11083.2|11071.2|213
1583340900000|2020-03-04 16:55:00|11084.5|11072.5|11084.4|11072.4|11099.5|11087.5|11082|11070|213
1583341200000|2020-03-04 17:00:00|11084.5|11072.5|11126.7|11114.7|11127.9|11115.9|11084.5|11072.5|436
1583341500000|2020-03-04 17:05:00|11127.9|11115.9|11123.3|11111.3|11132.1|11120.1|11113.5|11101.5|235
1583341800000|2020-03-04 17:10:00|11122.1|11110.1|11111.9|11099.9|11122.1|11110.1|11104.9|11092.9|246
1583342100000|2020-03-04 17:15:00|11110.6|11098.6|11111|11099|11118.5|11106.5|11095.6|11083.6|269
1583342400000|2020-03-04 17:20:00|11111.1|11099.1|11092.2|11080.2|11117.9|11105.9|11091|11079|188
1583342700000|2020-03-04 17:25:00|11091|11079|11097.7|11085.7|11114|11102|11091|11079|212
1583343000000|2020-03-04 17:30:00|11093.8|11081.8|11081.9|11069.9|11096.2|11084.2|11080.4|11068.4|141
1583343300000|2020-03-04 17:35:00|11083|11071|11054.9|11042.9|11086.9|11074.9|11053.8|11041.8|235
1583343600000|2020-03-04 17:40:00|11053.8|11041.8|11050|11038|11062.2|11050.2|11050|11038|211
1583343900000|2020-03-04 17:45:00|11051.4|11039.4|11045.9|11033.9|11060.2|11048.2|11040.8|11028.8|311
1583344200000|2020-03-04 17:50:00|11045.8|11033.8|11046|11034|11046.1|11034.1|11028.6|11016.6|263
1583344500000|2020-03-04 17:55:00|11046.1|11034.1|11094.7|11082.7|11094.7|11082.7|11046.1|11034.1|411
1583344800000|2020-03-04 18:00:00|11093.5|11081.5|11121.2|11109.2|11127.8|11115.8|11090.9|11078.9|469
1583345100000|2020-03-04 18:05:00|11123.5|11111.5|11127.5|11115.5|11131.2|11119.2|11113.7|11101.7|292
1583345400000|2020-03-04 18:10:00|11127.4|11115.4|11110.6|11098.6|11134.1|11122.1|11106.7|11094.7|183
1583345700000|2020-03-04 18:15:00|11110.5|11098.5|11109.2|11097.2|11115.3|11103.3|11100.7|11088.7|260
1583346000000|2020-03-04 18:20:00|11108|11096|11130.3|11118.3|11132.8|11120.8|11100.5|11088.5|147
1583346300000|2020-03-04 18:25:00|11129.1|11117.1|11119.3|11107.3|11144.1|11132.1|11119.3|11107.3|289
1583346600000|2020-03-04 18:30:00|11119.4|11107.4|11119.4|11107.4|11126.7|11114.7|11111.6|11099.6|168
1583346900000|2020-03-04 18:35:00|11121.9|11109.9|11122.3|11110.3|11127.1|11115.1|11114.5|11102.5|197
1583347200000|2020-03-04 18:40:00|11122.1|11110.1|11156|11144|11158.6|11146.6|11122.1|11110.1|361
1583347500000|2020-03-04 18:45:00|11155.9|11143.9|11184.5|11172.5|11185.6|11173.6|11147.3|11135.3|449
1583347800000|2020-03-04 18:50:00|11182|11170|11147.9|11135.9|11186.7|11174.7|11143|11131|487
1583348100000|2020-03-04 18:55:00|11146.6|11134.6|11063.8|11051.8|11146.7|11134.7|11053.9|11041.9|1804
1583348400000|2020-03-04 19:00:00|11066.2|11054.2|11086.5|11074.5|11093.2|11081.2|11062.8|11050.8|1007
1583418600000|2020-03-05 14:30:00|10984.1|10972.1|10949.2|10937.2|10989.9|10977.9|10923.4|10911.4|1195
1583418900000|2020-03-05 14:35:00|10948.1|10936.1|10940.1|10928.1|10961.1|10949.1|10930.4|10918.4|549
1583419200000|2020-03-05 14:40:00|10941.1|10929.1|10914.5|10902.5|10942.6|10930.6|10888.7|10876.7|810
1583419500000|2020-03-05 14:45:00|10915.7|10903.7|10926.4|10914.4|10932|10920|10904.5|10892.5|519
1583419800000|2020-03-05 14:50:00|10924|10912|10926.6|10914.6|10932.6|10920.6|10918.9|10906.9|551
1583420100000|2020-03-05 14:55:00|10926.8|10914.8|10940.8|10928.8|10947.4|10935.4|10916.6|10904.6|377
1583420400000|2020-03-05 15:00:00|10940.7|10928.7|10925.9|10913.9|10943.2|10931.2|10925.8|10913.8|491
1583420700000|2020-03-05 15:05:00|10924.8|10912.8|10918.7|10906.7|10924.8|10912.8|10907.8|10895.8|412
1583421000000|2020-03-05 15:10:00|10918.8|10906.8|10927.5|10915.5|10934.7|10922.7|10917.5|10905.5|204
1583421300000|2020-03-05 15:15:00|10927.6|10915.6|10939.4|10927.4|10939.6|10927.6|10918.9|10906.9|257
1583421600000|2020-03-05 15:20:00|10940.6|10928.6|10935.3|10923.3|10944.7|10932.7|10927.6|10915.6|265
1583421900000|2020-03-05 15:25:00|10936.5|10924.5|10935.7|10923.7|10949.2|10937.2|10922.3|10910.3|303
1583422200000|2020-03-05 15:30:00|10935.9|10923.9|10929.6|10917.6|10938.5|10926.5|10922.4|10910.4|187
1583422500000|2020-03-05 15:35:00|10929.7|10917.7|10922.8|10910.8|10929.7|10917.7|10921.7|10909.7|260
1583422800000|2020-03-05 15:40:00|10921.7|10909.7|10913.9|10901.9|10931.4|10919.4|10913.9|10901.9|201
1583423100000|2020-03-05 15:45:00|10913.8|10901.8|10912|10900|10919.4|10907.4|10911.9|10899.9|201
1583423400000|2020-03-05 15:50:00|10912.1|10900.1|10894|10882|10919.3|10907.3|10885.9|10873.9|590
1583423700000|2020-03-05 15:55:00|10891.7|10879.7|10898.4|10886.4|10902.3|10890.3|10878.9|10866.9|291
1583424000000|2020-03-05 16:00:00|10896.2|10884.2|10894.3|10882.3|10908.7|10896.7|10885.7|10873.7|295
1583424300000|2020-03-05 16:05:00|10895.5|10883.5|10871.9|10859.9|10895.6|10883.6|10864.7|10852.7|420
1583424600000|2020-03-05 16:10:00|10869.4|10857.4|10899.9|10887.9|10901.1|10889.1|10864.3|10852.3|311
1583424900000|2020-03-05 16:15:00|10898.8|10886.8|10908.5|10896.5|10915.6|10903.6|10889.7|10877.7|233
1583425200000|2020-03-05 16:20:00|10907.4|10895.4|10893.8|10881.8|10909.9|10897.9|10891.3|10879.3|195
1583425500000|2020-03-05 16:25:00|10891.5|10879.5|10878.1|10866.1|10892.8|10880.8|10874.5|10862.5|267
1583425800000|2020-03-05 16:30:00|10877|10865|10871.9|10859.9|10890.6|10878.6|10868.4|10856.4|341
1583426100000|2020-03-05 16:35:00|10872|10860|10860.5|10848.5|10872|10860|10851.8|10839.8|366
1583426400000|2020-03-05 16:40:00|10859.4|10847.4|10850.1|10838.1|10863|10851|10850.1|10838.1|246
1583426700000|2020-03-05 16:45:00|10847.7|10835.7|10864.1|10852.1|10865.2|10853.2|10847.7|10835.7|235
1583427000000|2020-03-05 16:50:00|10863|10851|10854|10842|10866.7|10854.7|10851.5|10839.5|312
1583427300000|2020-03-05 16:55:00|10852.9|10840.9|10849|10837|10854.1|10842.1|10845.1|10833.1|188
1583427600000|2020-03-05 17:00:00|10847.9|10835.9|10850.3|10838.3|10866.7|10854.7|10847.9|10835.9|178
1583427900000|2020-03-05 17:05:00|10851.4|10839.4|10845.3|10833.3|10851.6|10839.6|10834.2|10822.2|314
1583428200000|2020-03-05 17:10:00|10843.9|10831.9|10829.1|10817.1|10846.4|10834.4|10829|10817|259
1583428500000|2020-03-05 17:15:00|10829|10817|10825.5|10813.5|10834.1|10822.1|10825.5|10813.5|216
1583428800000|2020-03-05 17:20:00|10826.6|10814.6|10821.4|10809.4|10838.8|10826.8|10818.8|10806.8|264
1583429100000|2020-03-05 17:25:00|10821.3|10809.3|10836|10824|10838.5|10826.5|10813.9|10801.9|342
1583429400000|2020-03-05 17:30:00|10833.5|10821.5|10841.5|10829.5|10845.4|10833.4|10825.7|10813.7|301
1583429700000|2020-03-05 17:35:00|10842.9|10830.9|10828.2|10816.2|10850.1|10838.1|10828.2|10816.2|268
1583430000000|2020-03-05 17:40:00|10825.7|10813.7|10808.7|10796.7|10825.7|10813.7|10806.7|10794.7|343
1583430300000|2020-03-05 17:45:00|10808.5|10796.5|10806.4|10794.4|10811.2|10799.2|10802.7|10790.7|240
1583430600000|2020-03-05 17:50:00|10805.2|10793.2|10793.9|10781.9|10806.4|10794.4|10788.9|10776.9|296
1583430900000|2020-03-05 17:55:00|10795.1|10783.1|10802.7|10790.7|10806.1|10794.1|10795.1|10783.1|187
1583431200000|2020-03-05 18:00:00|10801.6|10789.6|10800.5|10788.5|10811.5|10799.5|10800.5|10788.5|180
1583431500000|2020-03-05 18:05:00|10801.6|10789.6|10806.8|10794.8|10806.8|10794.8|10799.3|10787.3|248
1583431800000|2020-03-05 18:10:00|10807.9|10795.9|10801.5|10789.5|10807.9|10795.9|10801.5|10789.5|253
1583432100000|2020-03-05 18:15:00|10803.7|10791.7|10816.1|10804.1|10823.7|10811.7|10803.7|10791.7|254
1583432400000|2020-03-05 18:20:00|10815.9|10803.9|10824.8|10812.8|10828.5|10816.5|10815.9|10803.9|261
1583432700000|2020-03-05 18:25:00|10826.2|10814.2|10838.9|10826.9|10840|10828|10825.3|10813.3|276
1583433000000|2020-03-05 18:30:00|10840|10828|10843.1|10831.1|10843.2|10831.2|10827|10815|224
1583433300000|2020-03-05 18:35:00|10845.6|10833.6|10819.1|10807.1|10865.3|10853.3|10816.6|10804.6|437
1583433600000|2020-03-05 18:40:00|10823.8|10811.8|10827|10815|10830.6|10818.6|10820.1|10808.1|178
1583433900000|2020-03-05 18:45:00|10828.1|10816.1|10816|10804|10835.8|10823.8|10816|10804|221
1583434200000|2020-03-05 18:50:00|10817.3|10805.3|10835.6|10823.6|10838.2|10826.2|10814.9|10802.9|193
1583434500000|2020-03-05 18:55:00|10836.9|10824.9|10813.7|10801.7|10853.2|10841.2|10796.2|10784.2|1803
1583434800000|2020-03-05 19:00:00|10812.5|10800.5|10828.8|10816.8|10834.4|10822.4|10810.2|10798.2|1012
1583418600000|2020-03-05 14:30:00|10984.1|10972.1|10949.2|10937.2|10989.9|10977.9|10923.4|10911.4|1195
1583418900000|2020-03-05 14:35:00|10948.1|10936.1|10940.1|10928.1|10961.1|10949.1|10930.4|10918.4|549
1583419200000|2020-03-05 14:40:00|10941.1|10929.1|10914.5|10902.5|10942.6|10930.6|10888.7|10876.7|810
1583419500000|2020-03-05 14:45:00|10915.7|10903.7|10926.4|10914.4|10932|10920|10904.5|10892.5|519
1583419800000|2020-03-05 14:50:00|10924|10912|10926.6|10914.6|10932.6|10920.6|10918.9|10906.9|551
1583420100000|2020-03-05 14:55:00|10926.8|10914.8|10940.8|10928.8|10947.4|10935.4|10916.6|10904.6|377
1583420400000|2020-03-05 15:00:00|10940.7|10928.7|10925.9|10913.9|10943.2|10931.2|10925.8|10913.8|491
1583420700000|2020-03-05 15:05:00|10924.8|10912.8|10918.7|10906.7|10924.8|10912.8|10907.8|10895.8|412
1583421000000|2020-03-05 15:10:00|10918.8|10906.8|10927.5|10915.5|10934.7|10922.7|10917.5|10905.5|204
1583421300000|2020-03-05 15:15:00|10927.6|10915.6|10939.4|10927.4|10939.6|10927.6|10918.9|10906.9|257
1583421600000|2020-03-05 15:20:00|10940.6|10928.6|10935.3|10923.3|10944.7|10932.7|10927.6|10915.6|265
1583421900000|2020-03-05 15:25:00|10936.5|10924.5|10935.7|10923.7|10949.2|10937.2|10922.3|10910.3|303
1583422200000|2020-03-05 15:30:00|10935.9|10923.9|10929.6|10917.6|10938.5|10926.5|10922.4|10910.4|187
1583422500000|2020-03-05 15:35:00|10929.7|10917.7|10922.8|10910.8|10929.7|10917.7|10921.7|10909.7|260
1583422800000|2020-03-05 15:40:00|10921.7|10909.7|10913.9|10901.9|10931.4|10919.4|10913.9|10901.9|201
1583423100000|2020-03-05 15:45:00|10913.8|10901.8|10912|10900|10919.4|10907.4|10911.9|10899.9|201
1583423400000|2020-03-05 15:50:00|10912.1|10900.1|10894|10882|10919.3|10907.3|10885.9|10873.9|590
1583423700000|2020-03-05 15:55:00|10891.7|10879.7|10898.4|10886.4|10902.3|10890.3|10878.9|10866.9|291
1583424000000|2020-03-05 16:00:00|10896.2|10884.2|10894.3|10882.3|10908.7|10896.7|10885.7|10873.7|295
1583424300000|2020-03-05 16:05:00|10895.5|10883.5|10871.9|10859.9|10895.6|10883.6|10864.7|10852.7|420
1583424600000|2020-03-05 16:10:00|10869.4|10857.4|10899.9|10887.9|10901.1|10889.1|10864.3|10852.3|311
1583424900000|2020-03-05 16:15:00|10898.8|10886.8|10908.5|10896.5|10915.6|10903.6|10889.7|10877.7|233
1583425200000|2020-03-05 16:20:00|10907.4|10895.4|10893.8|10881.8|10909.9|10897.9|10891.3|10879.3|195
1583425500000|2020-03-05 16:25:00|10891.5|10879.5|10878.1|10866.1|10892.8|10880.8|10874.5|10862.5|267
1583425800000|2020-03-05 16:30:00|10877|10865|10871.9|10859.9|10890.6|10878.6|10868.4|10856.4|341
1583426100000|2020-03-05 16:35:00|10872|10860|10860.5|10848.5|10872|10860|10851.8|10839.8|366
1583426400000|2020-03-05 16:40:00|10859.4|10847.4|10850.1|10838.1|10863|10851|10850.1|10838.1|246
1583426700000|2020-03-05 16:45:00|10847.7|10835.7|10864.1|10852.1|10865.2|10853.2|10847.7|10835.7|235
1583427000000|2020-03-05 16:50:00|10863|10851|10854|10842|10866.7|10854.7|10851.5|10839.5|312
1583427300000|2020-03-05 16:55:00|10852.9|10840.9|10849|10837|10854.1|10842.1|10845.1|10833.1|188
1583427600000|2020-03-05 17:00:00|10847.9|10835.9|10850.3|10838.3|10866.7|10854.7|10847.9|10835.9|178
1583427900000|2020-03-05 17:05:00|10851.4|10839.4|10845.3|10833.3|10851.6|10839.6|10834.2|10822.2|314
1583428200000|2020-03-05 17:10:00|10843.9|10831.9|10829.1|10817.1|10846.4|10834.4|10829|10817|259
1583428500000|2020-03-05 17:15:00|10829|10817|10825.5|10813.5|10834.1|10822.1|10825.5|10813.5|216
1583428800000|2020-03-05 17:20:00|10826.6|10814.6|10821.4|10809.4|10838.8|10826.8|10818.8|10806.8|264
1583429100000|2020-03-05 17:25:00|10821.3|10809.3|10836|10824|10838.5|10826.5|10813.9|10801.9|342
1583429400000|2020-03-05 17:30:00|10833.5|10821.5|10841.5|10829.5|10845.4|10833.4|10825.7|10813.7|301
1583429700000|2020-03-05 17:35:00|10842.9|10830.9|10828.2|10816.2|10850.1|10838.1|10828.2|10816.2|268
1583430000000|2020-03-05 17:40:00|10825.7|10813.7|10808.7|10796.7|10825.7|10813.7|10806.7|10794.7|343
1583430300000|2020-03-05 17:45:00|10808.5|10796.5|10806.4|10794.4|10811.2|10799.2|10802.7|10790.7|240
1583430600000|2020-03-05 17:50:00|10805.2|10793.2|10793.9|10781.9|10806.4|10794.4|10788.9|10776.9|296
1583430900000|2020-03-05 17:55:00|10795.1|10783.1|10802.7|10790.7|10806.1|10794.1|10795.1|10783.1|187
1583431200000|2020-03-05 18:00:00|10801.6|10789.6|10800.5|10788.5|10811.5|10799.5|10800.5|10788.5|180
1583431500000|2020-03-05 18:05:00|10801.6|10789.6|10806.8|10794.8|10806.8|10794.8|10799.3|10787.3|248
1583431800000|2020-03-05 18:10:00|10807.9|10795.9|10801.5|10789.5|10807.9|10795.9|10801.5|10789.5|253
1583432100000|2020-03-05 18:15:00|10803.7|10791.7|10816.1|10804.1|10823.7|10811.7|10803.7|10791.7|254
1583432400000|2020-03-05 18:20:00|10815.9|10803.9|10824.8|10812.8|10828.5|10816.5|10815.9|10803.9|261
1583432700000|2020-03-05 18:25:00|10826.2|10814.2|10838.9|10826.9|10840|10828|10825.3|10813.3|276
1583433000000|2020-03-05 18:30:00|10840|10828|10843.1|10831.1|10843.2|10831.2|10827|10815|224
1583433300000|2020-03-05 18:35:00|10845.6|10833.6|10819.1|10807.1|10865.3|10853.3|10816.6|10804.6|437
1583433600000|2020-03-05 18:40:00|10823.8|10811.8|10827|10815|10830.6|10818.6|10820.1|10808.1|178
1583433900000|2020-03-05 18:45:00|10828.1|10816.1|10816|10804|10835.8|10823.8|10816|10804|221
1583434200000|2020-03-05 18:50:00|10817.3|10805.3|10835.6|10823.6|10838.2|10826.2|10814.9|10802.9|193
1583434500000|2020-03-05 18:55:00|10836.9|10824.9|10813.7|10801.7|10853.2|10841.2|10796.2|10784.2|1803
1583434800000|2020-03-05 19:00:00|10812.5|10800.5|10828.8|10816.8|10834.4|10822.4|10810.2|10798.2|1012
1583505000000|2020-03-06 14:30:00|10658.5|10646.5|10601.9|10589.9|10660.4|10648.4|10521.1|10509.1|2497
1583505300000|2020-03-06 14:35:00|10604.1|10592.1|10643.1|10631.1|10665.6|10653.6|10601.5|10589.5|900
1583505600000|2020-03-06 14:40:00|10640.9|10628.9|10623.1|10611.1|10644.4|10632.4|10613.1|10601.1|726
1583505900000|2020-03-06 14:45:00|10623.3|10611.3|10595.4|10583.4|10627.8|10615.8|10595.4|10583.4|876
1583506200000|2020-03-06 14:50:00|10595.3|10583.3|10585.7|10573.7|10619.6|10607.6|10567.1|10555.1|806
1583506500000|2020-03-06 14:55:00|10585.9|10573.9|10607.7|10595.7|10614.7|10602.7|10581|10569|445
1583506800000|2020-03-06 15:00:00|10608.8|10596.8|10619.9|10607.9|10626.1|10614.1|10600.2|10588.2|611
1583507100000|2020-03-06 15:05:00|10621|10609|10606.2|10594.2|10642.2|10630.2|10598.9|10586.9|911
1583507400000|2020-03-06 15:10:00|10606.1|10594.1|10629.5|10617.5|10629.5|10617.5|10597.2|10585.2|373
1583507700000|2020-03-06 15:15:00|10627.3|10615.3|10642.1|10630.1|10651.8|10639.8|10624.5|10612.5|1096
1583508000000|2020-03-06 15:20:00|10642.3|10630.3|10687.9|10675.9|10700.1|10688.1|10637.3|10625.3|804
1583508300000|2020-03-06 15:25:00|10687.7|10675.7|10723.5|10711.5|10753.3|10741.3|10684.3|10672.3|690
1583508600000|2020-03-06 15:30:00|10720.2|10708.2|10679.1|10667.1|10733.2|10721.2|10670.5|10658.5|628
1583508900000|2020-03-06 15:35:00|10677.8|10665.8|10702.5|10690.5|10709|10697|10674.1|10662.1|652
1583509200000|2020-03-06 15:40:00|10705|10693|10682.3|10670.3|10708.4|10696.4|10675|10663|507
1583509500000|2020-03-06 15:45:00|10682.4|10670.4|10677.4|10665.4|10692.3|10680.3|10673.5|10661.5|437
1583509800000|2020-03-06 15:50:00|10666.2|10654.2|10684.9|10672.9|10687.5|10675.5|10665.1|10653.1|355
1583510100000|2020-03-06 15:55:00|10686|10674|10703|10691|10705.3|10693.3|10671.7|10659.7|658
1583510400000|2020-03-06 16:00:00|10701.9|10689.9|10693.2|10681.2|10707.8|10695.8|10682.3|10670.3|457
1583510700000|2020-03-06 16:05:00|10692.1|10680.1|10722.6|10710.6|10725.4|10713.4|10685.6|10673.6|324
1583511000000|2020-03-06 16:10:00|10722.4|10710.4|10704.1|10692.1|10734.9|10722.9|10699.1|10687.1|362
1583511300000|2020-03-06 16:15:00|10705.2|10693.2|10678.3|10666.3|10712.9|10700.9|10678.3|10666.3|232
1583511600000|2020-03-06 16:20:00|10677.2|10665.2|10683.3|10671.3|10692.7|10680.7|10670.8|10658.8|359
1583511900000|2020-03-06 16:25:00|10685.5|10673.5|10677.3|10665.3|10699|10687|10674.4|10662.4|208
1583512200000|2020-03-06 16:30:00|10676.2|10664.2|10694|10682|10705.3|10693.3|10676.2|10664.2|232
1583512500000|2020-03-06 16:35:00|10692.8|10680.8|10695.1|10683.1|10695.2|10683.2|10674.3|10662.3|331
1583512800000|2020-03-06 16:40:00|10694.1|10682.1|10685.8|10673.8|10712.9|10700.9|10684.6|10672.6|186
1583513100000|2020-03-06 16:45:00|10687.1|10675.1|10686.1|10674.1|10706.4|10694.4|10680.9|10668.9|388
1583513400000|2020-03-06 16:50:00|10687.2|10675.2|10691.8|10679.8|10701.7|10689.7|10687.2|10675.2|277
1583513700000|2020-03-06 16:55:00|10689.2|10677.2|10677.6|10665.6|10709.3|10697.3|10672.6|10660.6|369
1583514000000|2020-03-06 17:00:00|10675.1|10663.1|10669|10657|10678.8|10666.8|10657.1|10645.1|328
1583514300000|2020-03-06 17:05:00|10669.1|10657.1|10634.7|10622.7|10672.5|10660.5|10634.7|10622.7|399
1583514600000|2020-03-06 17:10:00|10633.5|10621.5|10622|10610|10636.6|10624.6|10605.6|10593.6|622
1583514900000|2020-03-06 17:15:00|10619.7|10607.7|10616.1|10604.1|10649.2|10637.2|10612.2|10600.2|466
1583515200000|2020-03-06 17:20:00|10615.9|10603.9|10613.8|10601.8|10635.1|10623.1|10602.7|10590.7|334
1583515500000|2020-03-06 17:25:00|10613.7|10601.7|10629.6|10617.6|10629.6|10617.6|10597.7|10585.7|273
1583515800000|2020-03-06 17:30:00|10628.2|10616.2|10621.4|10609.4|10629.6|10617.6|10607.4|10595.4|218
1583516100000|2020-03-06 17:35:00|10623.9|10611.9|10628.6|10616.6|10630.8|10618.8|10594.9|10582.9|338
1583516400000|2020-03-06 17:40:00|10630.8|10618.8|10623.6|10611.6|10633.4|10621.4|10583.7|10571.7|282
1583516700000|2020-03-06 17:45:00|10624.6|10612.6|10623.4|10611.4|10638.2|10626.2|10608.8|10596.8|393
1583517000000|2020-03-06 17:50:00|10622.3|10610.3|10614.7|10602.7|10633|10621|10609.9|10597.9|417
1583517300000|2020-03-06 17:55:00|10621.3|10609.3|10617.2|10605.2|10650|10638|10617.2|10605.2|339
1583517600000|2020-03-06 18:00:00|10618.3|10606.3|10607.5|10595.5|10621|10609|10600|10588|278
1583517900000|2020-03-06 18:05:00|10607.3|10595.3|10605|10593|10619.7|10607.7|10604.6|10592.6|262
1583518200000|2020-03-06 18:10:00|10603.6|10591.6|10594.9|10582.9|10609.6|10597.6|10592.3|10580.3|271
1583518500000|2020-03-06 18:15:00|10596|10584|10603.6|10591.6|10609.6|10597.6|10591.2|10579.2|245
1583518800000|2020-03-06 18:20:00|10604.7|10592.7|10620.2|10608.2|10621.4|10609.4|10604.7|10592.7|129
1583519100000|2020-03-06 18:25:00|10619.1|10607.1|10590.6|10578.6|10620.2|10608.2|10586.9|10574.9|305
1583519400000|2020-03-06 18:30:00|10590.8|10578.8|10602|10590|10607.6|10595.6|10590.5|10578.5|584
1583519700000|2020-03-06 18:35:00|10601.8|10589.8|10594.5|10582.5|10611.7|10599.7|10586.8|10574.8|825
1583520000000|2020-03-06 18:40:00|10593.4|10581.4|10585.4|10573.4|10598.7|10586.7|10579.3|10567.3|452
1583520300000|2020-03-06 18:45:00|10588.8|10576.8|10569.2|10557.2|10590.4|10578.4|10559.1|10547.1|656
1583520600000|2020-03-06 18:50:00|10569.4|10557.4|10556.9|10544.9|10581.9|10569.9|10551.9|10539.9|645
1583520900000|2020-03-06 18:55:00|10559.4|10547.4|10492.3|10480.3|10566.7|10554.7|10492.3|10480.3|2511
1583521200000|2020-03-06 19:00:00|10492.5|10480.5|10540.7|10528.7|10542.3|10530.3|10485.4|10473.4|1588
1583521500000|2020-03-06 19:05:00|10541.5|10529.5|10541.5|10529.5|10541.5|10529.5|10541.5|10529.5|0
1583760600000|2020-03-09 13:30:00|10183.4|10171.4|10182.1|10170.1|10187|10175|10173|10161|998
1583760900000|2020-03-09 13:35:00|||||||||430
1583761200000|2020-03-09 13:40:00|10182.3|10170.3|10181.8|10169.8|10182.5|10170.5|10181.8|10169.8|727
1583761500000|2020-03-09 13:45:00|10182.9|10170.9|10182.5|10170.5|10183.8|10171.8|10181.8|10169.8|497
1583761800000|2020-03-09 13:50:00|10178|10166|10182|10170|10182.2|10170.2|10178|10166|400
1583762100000|2020-03-09 13:55:00|10182.2|10170.2|10185.2|10173.2|10187.5|10175.5|10182.2|10170.2|235
1583762400000|2020-03-09 14:00:00|10185|10173|10224.7|10212.7|10239.7|10227.7|10176|10164|632
1583762700000|2020-03-09 14:05:00|10223.2|10211.2|10217.2|10205.2|10234.5|10222.5|10207.8|10195.8|849
1583763000000|2020-03-09 14:10:00|10216.1|10204.1|10268.4|10256.4|10269.6|10257.6|10204.9|10192.9|914
1583763300000|2020-03-09 14:15:00|10269.4|10257.4|10304.8|10292.8|10304.8|10292.8|10260.6|10248.6|730
1583763600000|2020-03-09 14:20:00|10303.5|10291.5|10402.4|10390.4|10416.6|10404.6|10289.8|10277.8|724
1583763900000|2020-03-09 14:25:00|10405.3|10393.3|10301.6|10289.6|10430.1|10418.1|10287|10275|819
1583764200000|2020-03-09 14:30:00|10301.3|10289.3|10300|10288|10311.6|10299.6|10253.4|10241.4|584
1583764500000|2020-03-09 14:35:00|10301.1|10289.1|10289.6|10277.6|10304.6|10292.6|10267.9|10255.9|559
1583764800000|2020-03-09 14:40:00|10290.6|10278.6|10302|10290|10303|10291|10273.7|10261.7|306
1583765100000|2020-03-09 14:45:00|10303|10291|10309.5|10297.5|10333.5|10321.5|10299.5|10287.5|513
1583765400000|2020-03-09 14:50:00|10310.6|10298.6|10297|10285|10318.4|10306.4|10282.8|10270.8|651
1583765700000|2020-03-09 14:55:00|10295.8|10283.8|10294.2|10282.2|10306.1|10294.1|10281.9|10269.9|436
1583766000000|2020-03-09 15:00:00|10293|10281|10233.2|10221.2|10295.3|10283.3|10225.7|10213.7|367
1583766300000|2020-03-09 15:05:00|10231.7|10219.7|10211.7|10199.7|10240.9|10228.9|10189.8|10177.8|547
1583766600000|2020-03-09 15:10:00|10210.6|10198.6|10246.2|10234.2|10249.3|10237.3|10192.5|10180.5|528
1583766900000|2020-03-09 15:15:00|10243.5|10231.5|10228|10216|10248.9|10236.9|10225.5|10213.5|423
1583767200000|2020-03-09 15:20:00|10226.8|10214.8|10238.4|10226.4|10243|10231|10225.1|10213.1|292
1583767500000|2020-03-09 15:25:00|10239.7|10227.7|10214.6|10202.6|10240.7|10228.7|10206.7|10194.7|327
1583767800000|2020-03-09 15:30:00|10213.6|10201.6|10228.1|10216.1|10229.4|10217.4|10206.1|10194.1|226
1583768100000|2020-03-09 15:35:00|10226.9|10214.9|10242.9|10230.9|10255.4|10243.4|10225.2|10213.2|449
1583768400000|2020-03-09 15:40:00|10241.9|10229.9|10257.2|10245.2|10259.7|10247.7|10232.7|10220.7|330
1583768700000|2020-03-09 15:45:00|10257|10245|10282|10270|10289.9|10277.9|10236.4|10224.4|465
1583769000000|2020-03-09 15:50:00|10283.5|10271.5|10284.3|10272.3|10305.3|10293.3|10261.2|10249.2|490
1583769300000|2020-03-09 15:55:00|10286.4|10274.4|10268.7|10256.7|10293|10281|10267.6|10255.6|240
1583769600000|2020-03-09 16:00:00|10265.1|10253.1|10267|10255|10282.6|10270.6|10260.9|10248.9|164
1583769900000|2020-03-09 16:05:00|10272.2|10260.2|10287.4|10275.4|10320.7|10308.7|10272.2|10260.2|334
1583770200000|2020-03-09 16:10:00|10289.4|10277.4|10297.3|10285.3|10300.3|10288.3|10286.3|10274.3|296
1583770500000|2020-03-09 16:15:00|10298.4|10286.4|10268.6|10256.6|10322.6|10310.6|10265.9|10253.9|261
1583770800000|2020-03-09 16:20:00|10267.1|10255.1|10251.3|10239.3|10275.9|10263.9|10240.5|10228.5|252
1583771100000|2020-03-09 16:25:00|10250.3|10238.3|10243.8|10231.8|10264.4|10252.4|10236.5|10224.5|251
1583771400000|2020-03-09 16:30:00|10242.6|10230.6|10219.8|10207.8|10243.8|10231.8|10215.9|10203.9|315
1583771700000|2020-03-09 16:35:00|10219.6|10207.6|10225.6|10213.6|10237.7|10225.7|10213.8|10201.8|281
1583772000000|2020-03-09 16:40:00|10226.7|10214.7|10230.2|10218.2|10239.8|10227.8|10216.9|10204.9|501
1583772300000|2020-03-09 16:45:00|10231.2|10219.2|10210|10198|10235.6|10223.6|10205.6|10193.6|338
1583772600000|2020-03-09 16:50:00|10208.7|10196.7|10202.4|10190.4|10220.3|10208.3|10202.2|10190.2|228
1583772900000|2020-03-09 16:55:00|10203.5|10191.5|10209.5|10197.5|10215.7|10203.7|10202.4|10190.4|238
1583773200000|2020-03-09 17:00:00|10208.4|10196.4|10206.6|10194.6|10215.1|10203.1|10198.4|10186.4|266
1583773500000|2020-03-09 17:05:00|10206.3|10194.3|10212.6|10200.6|10217.6|10205.6|10198|10186|271
1583773800000|2020-03-09 17:10:00|10211.5|10199.5|10225.1|10213.1|10229.5|10217.5|10210.5|10198.5|201
1583774100000|2020-03-09 17:15:00|10220.1|10208.1|10210.9|10198.9|10221.3|10209.3|10208|10196|345
1583774400000|2020-03-09 17:20:00|10209.8|10197.8|10215.7|10203.7|10215.7|10203.7|10208.4|10196.4|231
1583774700000|2020-03-09 17:25:00|10215.5|10203.5|10217.5|10205.5|10224.6|10212.6|10213.2|10201.2|328
1583775000000|2020-03-09 17:30:00|10216.5|10204.5|10201.2|10189.2|10220|10208|10201.2|10189.2|260
1583775300000|2020-03-09 17:35:00|10202.5|10190.5|10187.4|10175.4|10203.5|10191.5|10187.2|10175.2|496
1583775600000|2020-03-09 17:40:00|10188.4|10176.4|10200.8|10188.8|10205.6|10193.6|10174|10162|1035
1583775900000|2020-03-09 17:45:00|10201.1|10189.1|10191|10179|10203.1|10191.1|10191|10179|254
1583776200000|2020-03-09 17:50:00|10190.8|10178.8|10180.5|10168.5|10193.1|10181.1|10171.8|10159.8|676
1583776500000|2020-03-09 17:55:00|10180.4|10168.4|10193.8|10181.8|10203.4|10191.4|10180.4|10168.4|1663
1583776800000|2020-03-09 18:00:00|10192.2|10180.2|10198.2|10186.2|10206|10194|10182.8|10170.8|3656
1583847000000|2020-03-10 13:30:00|10404.3|10392.3|10484.9|10472.9|10496.6|10484.6|10381.1|10369.1|2537
1583847300000|2020-03-10 13:35:00|10488|10476|10484.9|10472.9|10488|10476|10484.9|10472.9|642
1583847600000|2020-03-10 13:40:00|||||||||341
1583847900000|2020-03-10 13:45:00|10484.8|10472.8|10484.8|10472.8|10487.9|10475.9|10484.8|10472.8|322
1583848200000|2020-03-10 13:50:00|||||||||359
1583848500000|2020-03-10 13:55:00|||||||||227
1583848800000|2020-03-10 14:00:00|10484.5|10472.5|10482.6|10470.6|10484.8|10472.8|10458.2|10446.2|723
1583849100000|2020-03-10 14:05:00|10482.2|10470.2|10483.1|10471.1|10484.3|10472.3|10434.9|10422.9|2354
1583849400000|2020-03-10 14:10:00|10482.8|10470.8|10474.7|10462.7|10483.8|10471.8|10459.8|10447.8|1219
1583849700000|2020-03-10 14:15:00|10475.8|10463.8|10484.6|10472.6|10484.6|10472.6|10461.7|10449.7|519
1583850000000|2020-03-10 14:20:00|||||||||342
1583850300000|2020-03-10 14:25:00|||||||||228
1583850600000|2020-03-10 14:30:00|10484.5|10472.5|10482.2|10470.2|10484.5|10472.5|10482.2|10470.2|385
1583850900000|2020-03-10 14:35:00|10481.7|10469.7|10483.1|10471.1|10484.1|10472.1|10481.5|10469.5|331
1583851200000|2020-03-10 14:40:00|10483.6|10471.6|10484.5|10472.5|10484.5|10472.5|10483.1|10471.1|383
1583851500000|2020-03-10 14:45:00|10484.4|10472.4|10484.4|10472.4|10484.4|10472.4|10472.4|10460.4|883
1583851800000|2020-03-10 14:50:00|10484|10472|10463.5|10451.5|10484.4|10472.4|10463.5|10451.5|721
1583852100000|2020-03-10 14:55:00|10463.7|10451.7|10457.7|10445.7|10468.7|10456.7|10444.4|10432.4|695
1583852400000|2020-03-10 15:00:00|10457.9|10445.9|10443.4|10431.4|10459.8|10447.8|10443.4|10431.4|439
1583852700000|2020-03-10 15:05:00|10442.9|10430.9|10465.3|10453.3|10473.9|10461.9|10440.7|10428.7|625
1583853000000|2020-03-10 15:10:00|10464.1|10452.1|10455.4|10443.4|10471.3|10459.3|10455.4|10443.4|552
1583853300000|2020-03-10 15:15:00|10455.1|10443.1|10443.2|10431.2|10457.9|10445.9|10441.2|10429.2|488
1583853600000|2020-03-10 15:20:00|10443.5|10431.5|10435.2|10423.2|10453.2|10441.2|10434.4|10422.4|570
1583853900000|2020-03-10 15:25:00|10435.5|10423.5|10408.8|10396.8|10435.5|10423.5|10408.8|10396.8|602
1583854200000|2020-03-10 15:30:00|10409.3|10397.3|10411.8|10399.8|10420.3|10408.3|10403.5|10391.5|414
1583854500000|2020-03-10 15:35:00|10413.8|10401.8|10446.4|10434.4|10451.9|10439.9|10410.5|10398.5|625
1583854800000|2020-03-10 15:40:00|10446.6|10434.6|10452.1|10440.1|10462.8|10450.8|10441.8|10429.8|521
1583855100000|2020-03-10 15:45:00|10451.9|10439.9|10451.8|10439.8|10452.3|10440.3|10438.6|10426.6|354
1583855400000|2020-03-10 15:50:00|10452.1|10440.1|10469.5|10457.5|10481.7|10469.7|10452.1|10440.1|428
1583855700000|2020-03-10 15:55:00|10471.6|10459.6|10477.8|10465.8|10480.2|10468.2|10468.3|10456.3|358
1583856000000|2020-03-10 16:00:00|10479|10467|10480.7|10468.7|10481.6|10469.6|10479|10467|131
1583856300000|2020-03-10 16:05:00|10480.2|10468.2|10474.4|10462.4|10480.6|10468.6|10473|10461|384
1583856600000|2020-03-10 16:10:00|10474.2|10462.2|10483.9|10471.9|10483.9|10471.9|10474.2|10462.2|382
1583856900000|2020-03-10 16:15:00|10484.4|10472.4|10483.9|10471.9|10484.4|10472.4|10483.9|10471.9|156
1583857200000|2020-03-10 16:20:00|10483.8|10471.8|10483.8|10471.8|10486.2|10474.2|10481.3|10469.3|191
1583857500000|2020-03-10 16:25:00|||||||||478
1583857800000|2020-03-10 16:30:00|10486.1|10474.1|10480.9|10468.9|10486.1|10474.1|10480.7|10468.7|265
1583858100000|2020-03-10 16:35:00|10480.7|10468.7|10483.7|10471.7|10483.7|10471.7|10480.4|10468.4|428
1583858400000|2020-03-10 16:40:00|||||||||294
1583858700000|2020-03-10 16:45:00|||||||||385
1583859000000|2020-03-10 16:50:00|10483.6|10471.6|10481.3|10469.3|10484.1|10472.1|10479.9|10467.9|355
1583859300000|2020-03-10 16:55:00|10481|10469|10480.1|10468.1|10483.2|10471.2|10479.4|10467.4|596
1583859600000|2020-03-10 17:00:00|10480.3|10468.3|10478.4|10466.4|10482.6|10470.6|10478.1|10466.1|289
1583859900000|2020-03-10 17:05:00|10478.8|10466.8|10480.5|10468.5|10480.7|10468.7|10477.9|10465.9|252
1583860200000|2020-03-10 17:10:00|10480.7|10468.7|10480.7|10468.7|10481.6|10469.6|10480.2|10468.2|152
1583860500000|2020-03-10 17:15:00|10481.1|10469.1|10483.5|10471.5|10483.5|10471.5|10479.2|10467.2|197
1583860800000|2020-03-10 17:20:00|10483.4|10471.4|10483.4|10471.4|10483.4|10471.4|10483.4|10471.4|332
1583861100000|2020-03-10 17:25:00|10485.8|10473.8|10483.4|10471.4|10485.8|10473.8|10483|10471|245
1583861400000|2020-03-10 17:30:00|||||||||211
1583861700000|2020-03-10 17:35:00|10483.3|10471.3|10483.3|10471.3|10483.3|10471.3|10483.3|10471.3|176
1583862000000|2020-03-10 17:40:00|||||||||285
1583862300000|2020-03-10 17:45:00|10484|10472|10483.3|10471.3|10484|10472|10483.3|10471.3|201
1583862600000|2020-03-10 17:50:00|10483|10471|10483.2|10471.2|10483.3|10471.3|10481.1|10469.1|275
1583862900000|2020-03-10 17:55:00|10482.3|10470.3|10423.1|10411.1|10482.8|10470.8|10415.6|10403.6|3047
1583863200000|2020-03-10 18:00:00|10421.9|10409.9|10426.8|10414.8|10438.9|10426.9|10393.2|10381.2|3170
1583933400000|2020-03-11 13:30:00|10410.4|10398.4|10447.5|10435.5|10462.6|10450.6|10357.9|10345.9|1014
1583933700000|2020-03-11 13:35:00|10447.8|10435.8|10418.3|10406.3|10461.3|10449.3|10416.5|10404.5|544
1583934000000|2020-03-11 13:40:00|10417.3|10405.3|10389.3|10377.3|10421.3|10409.3|10382.2|10370.2|669
1583934300000|2020-03-11 13:45:00|10389.2|10377.2|10368.7|10356.7|10391.7|10379.7|10355.5|10343.5|562
1583934600000|2020-03-11 13:50:00|10369.7|10357.7|10350.5|10338.5|10369.7|10357.7|10311.5|10299.5|623
1583934900000|2020-03-11 13:55:00|10350.2|10338.2|10358.2|10346.2|10377.2|10365.2|10349|10337|668
1583935200000|2020-03-11 14:00:00|10359.4|10347.4|10336.2|10324.2|10370.7|10358.7|10336.2|10324.2|442
1583935500000|2020-03-11 14:05:00|10339.2|10327.2|10356.1|10344.1|10356.1|10344.1|10334.9|10322.9|269
1583935800000|2020-03-11 14:10:00|10356.4|10344.4|10356.6|10344.6|10357.6|10345.6|10340.4|10328.4|293
1583936100000|2020-03-11 14:15:00|10355.6|10343.6|10375.5|10363.5|10380.5|10368.5|10350.3|10338.3|482
1583936400000|2020-03-11 14:20:00|10377.5|10365.5|10368|10356|10380.5|10368.5|10359.2|10347.2|303
1583936700000|2020-03-11 14:25:00|10369|10357|10368.2|10356.2|10371.7|10359.7|10356.5|10344.5|218
1583937000000|2020-03-11 14:30:00|10369.2|10357.2|10382.7|10370.7|10382.7|10370.7|10354.2|10342.2|461
1583937300000|2020-03-11 14:35:00|10380.7|10368.7|10407.6|10395.6|10407.8|10395.8|10376.4|10364.4|664
1583937600000|2020-03-11 14:40:00|10406.6|10394.6|10377.3|10365.3|10407.6|10395.6|10372.3|10360.3|385
1583937900000|2020-03-11 14:45:00|10378.3|10366.3|10353.8|10341.8|10384|10372|10353.8|10341.8|678
1583938200000|2020-03-11 14:50:00|10354.5|10342.5|10373|10361|10379.2|10367.2|10354.5|10342.5|429
1583938500000|2020-03-11 14:55:00|10373.5|10361.5|10369.5|10357.5|10380.7|10368.7|10361|10349|299
1583938800000|2020-03-11 15:00:00|10371.2|10359.2|10380.6|10368.6|10383.4|10371.4|10364.4|10352.4|373
1583939100000|2020-03-11 15:05:00|10380.9|10368.9|10399.1|10387.1|10409.1|10397.1|10380.9|10368.9|500
1583939400000|2020-03-11 15:10:00|10401.1|10389.1|10438.8|10426.8|10449.2|10437.2|10397.8|10385.8|509
1583939700000|2020-03-11 15:15:00|10439.7|10427.7|10487.4|10475.4|10556.7|10544.7|10438.5|10426.5|793
1583940000000|2020-03-11 15:20:00|10486.4|10474.4|10476.4|10464.4|10512.9|10500.9|10460.2|10448.2|552
1583940300000|2020-03-11 15:25:00|10477.4|10465.4|10495.8|10483.8|10503.1|10491.1|10459.4|10447.4|431
1583940600000|2020-03-11 15:30:00|10498.3|10486.3|10455.8|10443.8|10499.6|10487.6|10454.3|10442.3|336
1583940900000|2020-03-11 15:35:00|10454.3|10442.3|10455.5|10443.5|10470.8|10458.8|10448.3|10436.3|302
1583941200000|2020-03-11 15:40:00|10455.3|10443.3|10445.7|10433.7|10457.8|10445.8|10437|10425|208
1583941500000|2020-03-11 15:45:00|10444.5|10432.5|10433.9|10421.9|10449.2|10437.2|10429|10417|276
1583941800000|2020-03-11 15:50:00|10432.7|10420.7|10426.9|10414.9|10439.1|10427.1|10422.4|10410.4|333
1583942100000|2020-03-11 15:55:00|10426.6|10414.6|10431.1|10419.1|10433.6|10421.6|10420.1|10408.1|197
1583942400000|2020-03-11 16:00:00|10432.1|10420.1|10425.2|10413.2|10432.1|10420.1|10418.8|10406.8|316
1583942700000|2020-03-11 16:05:00|10424.2|10412.2|10404|10392|10424.2|10412.2|10395.5|10383.5|404
1583943000000|2020-03-11 16:10:00|10403|10391|10362.5|10350.5|10410.2|10398.2|10362.5|10350.5|381
1583943300000|2020-03-11 16:15:00|10358.6|10346.6|10390.2|10378.2|10392.9|10380.9|10355|10343|432
1583943600000|2020-03-11 16:20:00|10390|10378|10384|10372|10405|10393|10373.5|10361.5|258
1583943900000|2020-03-11 16:25:00|10383|10371|10414.4|10402.4|10416.9|10404.9|10373.8|10361.8|413
1583944200000|2020-03-11 16:30:00|10413.9|10401.9|10379.3|10367.3|10413.9|10401.9|10373.3|10361.3|280
1583944500000|2020-03-11 16:35:00|10379.6|10367.6|10334.6|10322.6|10381.6|10369.6|10323.1|10311.1|480
1583944800000|2020-03-11 16:40:00|10337.1|10325.1|10331.3|10319.3|10339.3|10327.3|10305.3|10293.3|435
1583945100000|2020-03-11 16:45:00|10319.3|10307.3|10288.8|10276.8|10325.8|10313.8|10281.3|10269.3|351
1583945400000|2020-03-11 16:50:00|10290.8|10278.8|10251.5|10239.5|10291.3|10279.3|10222.3|10210.3|850
1583945700000|2020-03-11 16:55:00|10252.5|10240.5|10261.3|10249.3|10296.6|10284.6|10246.3|10234.3|512
1583946000000|2020-03-11 17:00:00|10258.8|10246.8|10259.3|10247.3|10274.8|10262.8|10248|10236|471
1583946300000|2020-03-11 17:05:00|10261.3|10249.3|10281.2|10269.2|10281.6|10269.6|10257.6|10245.6|560
1583946600000|2020-03-11 17:10:00|10282.2|10270.2|10298.2|10286.2|10314.1|10302.1|10282.2|10270.2|379
1583946900000|2020-03-11 17:15:00|10297.9|10285.9|10303.4|10291.4|10323.7|10311.7|10297.9|10285.9|303
1583947200000|2020-03-11 17:20:00|10299.4|10287.4|10271.1|10259.1|10319.9|10307.9|10271.1|10259.1|372
1583947500000|2020-03-11 17:25:00|10272.1|10260.1|10290.1|10278.1|10296.1|10284.1|10268.6|10256.6|351
1583947800000|2020-03-11 17:30:00|10289.8|10277.8|10275.8|10263.8|10294.8|10282.8|10271.8|10259.8|352
1583948100000|2020-03-11 17:35:00|10277.8|10265.8|10264.8|10252.8|10280.3|10268.3|10256.8|10244.8|349
1583948400000|2020-03-11 17:40:00|10265.8|10253.8|10267.7|10255.7|10277.5|10265.5|10257.7|10245.7|446
1583948700000|2020-03-11 17:45:00|10266.7|10254.7|10251.7|10239.7|10278.2|10266.2|10249.2|10237.2|634
1583949000000|2020-03-11 17:50:00|10251.2|10239.2|10220.8|10208.8|10257.7|10245.7|10208.3|10196.3|927
1583949300000|2020-03-11 17:55:00|10220.5|10208.5|10193.4|10181.4|10220.5|10208.5|10171.4|10159.4|3334
1583949600000|2020-03-11 18:00:00|10194.4|10182.4|10247.1|10235.1|10257.9|10245.9|10188.6|10176.6|2588
1584019800000|2020-03-12 13:30:00|9886|9874|9884.7|9872.7|9886|9874|9884.7|9872.7|1470
1584020100000|2020-03-12 13:35:00|||||||||388
1584020400000|2020-03-12 13:40:00|9884.6|9872.6|9884.6|9872.6|9884.6|9872.6|9884.6|9872.6|334
1584020700000|2020-03-12 13:45:00|||||||||342
1584021000000|2020-03-12 13:50:00|9883.6|9871.6|9883.6|9871.6|9883.6|9871.6|9883.6|9871.6|365
1584021300000|2020-03-12 13:55:00|9884.6|9872.6|9884.6|9872.6|9884.6|9872.6|9884.6|9872.6|258
1584021600000|2020-03-12 14:00:00|9884.5|9872.5|9884.5|9872.5|9884.5|9872.5|9884.5|9872.5|219
1584021900000|2020-03-12 14:05:00|||||||||394
1584022200000|2020-03-12 14:10:00|||||||||270
1584022500000|2020-03-12 14:15:00|9884.4|9872.4|9884.4|9872.4|9884.4|9872.4|9884.4|9872.4|220
1584022800000|2020-03-12 14:20:00|||||||||345
1584023100000|2020-03-12 14:25:00|||||||||261
1584023400000|2020-03-12 14:30:00|9884.3|9872.3|9884.3|9872.3|9884.3|9872.3|9884.3|9872.3|185
1584023700000|2020-03-12 14:35:00|9885.7|9873.7|9885.7|9873.7|9885.7|9873.7|9882.9|9870.9|529
1584024000000|2020-03-12 14:40:00|9885.9|9873.9|9884.3|9872.3|9887.3|9875.3|9884.3|9872.3|468
1584024300000|2020-03-12 14:45:00|9884.2|9872.2|9890|9878|9896.6|9884.6|9884.2|9872.2|949
1584024600000|2020-03-12 14:50:00|9890.8|9878.8|9885.3|9873.3|9891.4|9879.4|9885.3|9873.3|256
1584024900000|2020-03-12 14:55:00|9884.7|9872.7|9884.2|9872.2|9885.8|9873.8|9884.2|9872.2|88
1584025200000|2020-03-12 15:00:00|9884.1|9872.1|9884.1|9872.1|9884.1|9872.1|9884.1|9872.1|69
1584025500000|2020-03-12 15:05:00|||||||||115
1584025800000|2020-03-12 15:10:00|||||||||136
1584026100000|2020-03-12 15:15:00|9884|9872|9884|9872|9884|9872|9884|9872|233
1584026400000|2020-03-12 15:20:00|||||||||123
1584026700000|2020-03-12 15:25:00|||||||||98
1584027000000|2020-03-12 15:30:00|9883.9|9871.9|9883.9|9871.9|9883.9|9871.9|9883.9|9871.9|271
1584027300000|2020-03-12 15:35:00|||||||||131
1584027600000|2020-03-12 15:40:00|||||||||147
1584027900000|2020-03-12 15:45:00|9883.8|9871.8|9883.8|9871.8|9883.8|9871.8|9883.8|9871.8|112
1584028200000|2020-03-12 15:50:00|||||||||165
1584028500000|2020-03-12 15:55:00|||||||||140
1584028800000|2020-03-12 16:00:00|9883.7|9871.7|9883.7|9871.7|9883.7|9871.7|9883.7|9871.7|129
1584029100000|2020-03-12 16:05:00|||||||||150
1584029400000|2020-03-12 16:10:00|||||||||140
1584029700000|2020-03-12 16:15:00|9883.6|9871.6|9883.6|9871.6|9883.6|9871.6|9883.6|9871.6|131
1584030000000|2020-03-12 16:20:00|||||||||110
1584030300000|2020-03-12 16:25:00|||||||||124
1584030600000|2020-03-12 16:30:00|9883.5|9871.5|9883.5|9871.5|9883.5|9871.5|9883.5|9871.5|171
1584030900000|2020-03-12 16:35:00|||||||||159
1584031200000|2020-03-12 16:40:00|||||||||257
1584031500000|2020-03-12 16:45:00|9883.4|9871.4|9883.4|9871.4|9883.4|9871.4|9883.4|9871.4|115
1584031800000|2020-03-12 16:50:00|||||||||131
1584032100000|2020-03-12 16:55:00|9883.9|9871.9|9883.4|9871.4|9883.9|9871.9|9883.4|9871.4|180
1584032400000|2020-03-12 17:00:00|9883.7|9871.7|9883.9|9871.9|9890.5|9878.5|9883.4|9871.4|266
1584032700000|2020-03-12 17:05:00|9884.4|9872.4|9883.3|9871.3|9887.8|9875.8|9883.3|9871.3|300
1584033000000|2020-03-12 17:10:00|9883.9|9871.9|9883.3|9871.3|9883.9|9871.9|9883.3|9871.3|183
1584033300000|2020-03-12 17:15:00|9883.2|9871.2|9883.2|9871.2|9883.2|9871.2|9883.2|9871.2|133
1584033600000|2020-03-12 17:20:00|||||||||159
1584033900000|2020-03-12 17:25:00|||||||||139
1584034200000|2020-03-12 17:30:00|9883.1|9871.1|9883.1|9871.1|9883.1|9871.1|9883.1|9871.1|160
1584034500000|2020-03-12 17:35:00|||||||||171
1584034800000|2020-03-12 17:40:00|||||||||113
1584035100000|2020-03-12 17:45:00|||||||||160
1584035400000|2020-03-12 17:50:00|9883|9871|9883|9871|9883|9871|9883|9871|249
1584035700000|2020-03-12 17:55:00|||||||||671
1584036000000|2020-03-12 18:00:00|9846.1|9826.1|9843.6|9823.6|9846.1|9826.1|9843.6|9823.6|340
1584106200000|2020-03-13 13:30:00|10115.7|10103.7|9998|9986|10181.1|10169.1|9989.8|9977.8|1576
1584106500000|2020-03-13 13:35:00|9997.7|9985.7|9878.6|9866.6|10008.7|9996.7|9794.6|9782.6|1194
1584106800000|2020-03-13 13:40:00|9879.5|9867.5|9887.8|9875.8|9904.4|9892.4|9842.7|9830.7|565
1584107100000|2020-03-13 13:45:00|9889.1|9877.1|9933.9|9921.9|9941.2|9929.2|9844.4|9832.4|715
1584107400000|2020-03-13 13:50:00|9932.9|9920.9|9880.2|9868.2|9942.1|9930.1|9879.3|9867.3|706
1584107700000|2020-03-13 13:55:00|9881.1|9869.1|9906.7|9894.7|9915.7|9903.7|9881.1|9869.1|492
1584108000000|2020-03-13 14:00:00|9905.4|9893.4|9914.3|9902.3|9920.9|9908.9|9868.5|9856.5|559
1584108300000|2020-03-13 14:05:00|9916.2|9904.2|9893.3|9881.3|9922.2|9910.2|9887.4|9875.4|730
1584108600000|2020-03-13 14:10:00|9894.2|9882.2|9849.8|9837.8|9894.2|9882.2|9830.6|9818.6|706
1584108900000|2020-03-13 14:15:00|9844.8|9832.8|9817|9805|9845.7|9833.7|9772.8|9760.8|717
1584109200000|2020-03-13 14:20:00|9817.3|9805.3|9834.1|9822.1|9864.7|9852.7|9817.3|9805.3|686
1584109500000|2020-03-13 14:25:00|9835.1|9823.1|9856|9844|9865|9853|9831|9819|557
1584109800000|2020-03-13 14:30:00|9852|9840|9849.7|9837.7|9855.7|9843.7|9841.7|9829.7|330
1584110100000|2020-03-13 14:35:00|9850.7|9838.7|9791|9779|9850.7|9838.7|9791|9779|372
1584110400000|2020-03-13 14:40:00|9788.2|9776.2|9724.1|9712.1|9797.3|9785.3|9721.5|9709.5|686
1584110700000|2020-03-13 14:45:00|9726.6|9714.6|9481.4|9469.4|9726.6|9714.6|9464.2|9452.2|1354
1584111000000|2020-03-13 14:50:00|9479.9|9467.9|9571.5|9559.5|9586.2|9574.2|9473|9461|896
1584111300000|2020-03-13 14:55:00|9572.4|9560.4|9609.5|9597.5|9617.7|9605.7|9561.2|9549.2|1025
1584111600000|2020-03-13 15:00:00|9610.4|9598.4|9643|9631|9650.1|9638.1|9610.4|9598.4|954
1584111900000|2020-03-13 15:05:00|9643.3|9631.3|9637.7|9625.7|9644.9|9632.9|9612.6|9600.6|638
1584112200000|2020-03-13 15:10:00|9641.7|9629.7|9530.3|9518.3|9642|9630|9479.2|9467.2|1206
1584112500000|2020-03-13 15:15:00|9529.3|9517.3|9562.2|9550.2|9565.3|9553.3|9520.4|9508.4|435
1584112800000|2020-03-13 15:20:00|9561.3|9549.3|9524.9|9512.9|9583.1|9571.1|9524.9|9512.9|335
1584113100000|2020-03-13 15:25:00|9516.5|9504.5|9461.5|9449.5|9545.9|9533.9|9461.5|9449.5|450
1584113400000|2020-03-13 15:30:00|9460.3|9448.3|9453.9|9441.9|9484.5|9472.5|9450.6|9438.6|812
1584113700000|2020-03-13 15:35:00|9454.2|9442.2|9431.9|9419.9|9454.8|9442.8|9422.5|9410.5|751
1584114000000|2020-03-13 15:40:00|9431.3|9419.3|9433.8|9421.8|9473.6|9461.6|9427.6|9415.6|655
1584114300000|2020-03-13 15:45:00|9433.5|9421.5|9424.4|9412.4|9438.6|9426.6|9349.6|9319.6|378
1584114600000|2020-03-13 15:50:00|9425.9|9413.9|9428.8|9416.8|9430.6|9418.6|9424.4|9412.4|91
1584114900000|2020-03-13 15:55:00|9428.2|9416.2|9424.4|9412.4|9428.2|9416.2|9424.4|9412.4|172
1584115200000|2020-03-13 16:00:00|9424.3|9412.3|9428.2|9416.2|9453.4|9441.4|9424.3|9412.3|516
1584115500000|2020-03-13 16:05:00|9428.8|9416.8|9432.6|9420.6|9449.4|9437.4|9428.5|9416.5|403
1584115800000|2020-03-13 16:10:00|9433.1|9421.1|9460.4|9448.4|9467.6|9455.6|9428.3|9416.3|330
1584116100000|2020-03-13 16:15:00|9458.5|9446.5|9494.3|9482.3|9526.9|9514.9|9450.7|9438.7|320
1584116400000|2020-03-13 16:20:00|9493.7|9481.7|9473|9461|9504|9492|9468.3|9456.3|178
1584116700000|2020-03-13 16:25:00|9472|9460|9489.1|9477.1|9497.2|9485.2|9460.8|9448.8|201
1584117000000|2020-03-13 16:30:00|9488.2|9476.2|9500.7|9488.7|9529.8|9517.8|9478.2|9466.2|327
1584117300000|2020-03-13 16:35:00|9501.7|9489.7|9446.6|9434.6|9501.7|9489.7|9443.5|9431.5|239
1584117600000|2020-03-13 16:40:00|9445.7|9433.7|9438.9|9426.9|9446|9434|9432.2|9420.2|344
1584117900000|2020-03-13 16:45:00|9438|9426|9430|9418|9448|9436|9429.1|9417.1|181
1584118200000|2020-03-13 16:50:00|9429.7|9417.7|9428.8|9416.8|9431.1|9419.1|9427.3|9415.3|127
1584118500000|2020-03-13 16:55:00|9428.5|9416.5|9471.7|9459.7|9484.3|9472.3|9428.2|9416.2|655
1584118800000|2020-03-13 17:00:00|9471|9459|9448.3|9436.3|9480.1|9468.1|9448.3|9436.3|524
1584119100000|2020-03-13 17:05:00|9446.4|9434.4|9471.5|9459.5|9474.9|9462.9|9433.6|9421.6|245
1584119400000|2020-03-13 17:10:00|9469.5|9457.5|9447.6|9435.6|9471.7|9459.7|9440.1|9428.1|412
1584119700000|2020-03-13 17:15:00|9448.6|9436.6|9437.8|9425.8|9455.7|9443.7|9428.6|9416.6|534
1584120000000|2020-03-13 17:20:00|9440.7|9428.7|9434.8|9422.8|9448.5|9436.5|9432.3|9420.3|307
1584120300000|2020-03-13 17:25:00|9435.7|9423.7|9423.8|9411.8|9436.1|9424.1|9423.8|9411.8|279
1584120600000|2020-03-13 17:30:00|9424.7|9412.7|9423.7|9411.7|9425.3|9413.3|9423.7|9411.7|89
1584120900000|2020-03-13 17:35:00|9424.6|9412.6|9423.7|9411.7|9426.4|9414.4|9423.7|9411.7|150
1584121200000|2020-03-13 17:40:00|||||||||171
1584121500000|2020-03-13 17:45:00|9423.6|9411.6|9423.6|9411.6|9423.6|9411.6|9423.6|9411.6|79
1584121800000|2020-03-13 17:50:00|9425.7|9413.7|9423.6|9411.6|9425.7|9413.7|9423.6|9411.6|265
1584122100000|2020-03-13 17:55:00|||||||||676
1584122400000|2020-03-13 18:00:00|9424.2|9412.2|9427.7|9415.7|9431.9|9419.9|9415.5|9403.5|1022
1584365400000|2020-03-16 13:30:00|8923.8|8911.8|8947.1|8935.1|8951|8939|8923.8|8911.8|469
1584365700000|2020-03-16 13:35:00|8947.5|8935.5|8947.1|8935.1|8956|8944|8947.1|8935.1|275
1584366000000|2020-03-16 13:40:00|8947|8935|8947|8935|8947|8935|8947|8935|177
1584366300000|2020-03-16 13:45:00|||||||||178
1584366600000|2020-03-16 13:50:00|||||||||145
1584366900000|2020-03-16 13:55:00|8946.9|8934.9|8946.9|8934.9|8946.9|8934.9|8946.9|8934.9|527
1584367200000|2020-03-16 14:00:00|8943.3|8931.3|8946.9|8934.9|8946.9|8934.9|8943.3|8931.3|159
1584367500000|2020-03-16 14:05:00|||||||||257
1584367800000|2020-03-16 14:10:00|8946.8|8934.8|8946.8|8934.8|8946.8|8934.8|8946.8|8934.8|303
1584368100000|2020-03-16 14:15:00|||||||||140
1584368400000|2020-03-16 14:20:00|||||||||217
1584368700000|2020-03-16 14:25:00|||||||||228
1584369000000|2020-03-16 14:30:00|8946.7|8934.7|8946.7|8934.7|8946.7|8934.7|8946.7|8934.7|120
1584369300000|2020-03-16 14:35:00|||||||||129
1584369600000|2020-03-16 14:40:00|||||||||245
1584369900000|2020-03-16 14:45:00|8946.6|8934.6|8946.6|8934.6|8946.6|8934.6|8946.6|8934.6|197
1584370200000|2020-03-16 14:50:00|||||||||130
1584370500000|2020-03-16 14:55:00|||||||||124
1584370800000|2020-03-16 15:00:00|8946.5|8934.5|8946.5|8934.5|8946.5|8934.5|8946.5|8934.5|172
1584371100000|2020-03-16 15:05:00|||||||||277
1584371400000|2020-03-16 15:10:00|||||||||316
1584371700000|2020-03-16 15:15:00|8946.4|8934.4|8958|8946|8962.5|8950.5|8946.4|8934.4|1421
1584372000000|2020-03-16 15:20:00|8957.2|8945.2|8968.2|8956.2|8976.9|8964.9|8950|8938|619
1584372300000|2020-03-16 15:25:00|8969.1|8957.1|8986.6|8974.6|8995.7|8983.7|8953.5|8941.5|747
1584372600000|2020-03-16 15:30:00|8982.5|8970.5|8971.2|8959.2|9006.4|8994.4|8970.7|8958.7|482
1584372900000|2020-03-16 15:35:00|8976.2|8964.2|8983.3|8971.3|9006.7|8994.7|8965.1|8953.1|274
1584373200000|2020-03-16 15:40:00|8982.9|8970.9|8954.3|8942.3|8983.3|8971.3|8946.3|8934.3|474
1584373500000|2020-03-16 15:45:00|8955.2|8943.2|8976.4|8964.4|8979.7|8967.7|8949.8|8937.8|293
1584373800000|2020-03-16 15:50:00|8977.3|8965.3|8961.4|8949.4|8988.6|8976.6|8959.6|8947.6|269
1584374100000|2020-03-16 15:55:00|8963.2|8951.2|8970.3|8958.3|8973|8961|8962.3|8950.3|317
1584374400000|2020-03-16 16:00:00|8968.5|8956.5|8969.4|8957.4|8971.2|8959.2|8964.9|8952.9|185
1584374700000|2020-03-16 16:05:00|8970.3|8958.3|8968.4|8956.4|8976.9|8964.9|8966.6|8954.6|175
1584375000000|2020-03-16 16:10:00|8969.3|8957.3|8963|8951|8971.1|8959.1|8961.3|8949.3|174
1584375300000|2020-03-16 16:15:00|8962.1|8950.1|8984.6|8972.6|8986.8|8974.8|8953.2|8941.2|560
1584375600000|2020-03-16 16:20:00|8985.5|8973.5|8982.6|8970.6|8985.5|8973.5|8976.4|8964.4|256
1584375900000|2020-03-16 16:25:00|8981.7|8969.7|9042.2|9030.2|9046.5|9034.5|8981.7|8969.7|449
1584376200000|2020-03-16 16:30:00|9036.9|9024.9|9058.3|9046.3|9110.4|9098.4|9036.9|9024.9|639
1584376500000|2020-03-16 16:35:00|9056.1|9044.1|9059.3|9047.3|9095|9083|9046.1|9034.1|428
1584376800000|2020-03-16 16:40:00|9058.9|9046.9|9170.7|9158.7|9181.4|9169.4|9053.9|9041.9|672
1584377100000|2020-03-16 16:45:00|9170.3|9158.3|9345.3|9333.3|9356|9344|9157.8|9145.8|875
1584377400000|2020-03-16 16:50:00|9344.2|9332.2|9681|9669|9703.8|9691.8|9339.9|9327.9|1409
1584377700000|2020-03-16 16:55:00|9683.1|9671.1|9624.7|9612.7|9815.1|9803.1|9624.7|9612.7|989
1584378000000|2020-03-16 17:00:00|9621.3|9609.3|9492.3|9480.3|9674.7|9662.7|9483|9471|611
1584378300000|2020-03-16 17:05:00|9491.4|9479.4|9436.8|9424.8|9491.4|9479.4|9307.7|9295.7|884
1584378600000|2020-03-16 17:10:00|9435.7|9423.7|9470.8|9458.8|9590|9578|9434.8|9422.8|467
1584378900000|2020-03-16 17:15:00|9471.2|9459.2|9354|9342|9471.2|9459.2|9327.8|9315.8|430
1584379200000|2020-03-16 17:20:00|9352.7|9340.7|9194|9182|9352.7|9340.7|9143.8|9131.8|393
1584379500000|2020-03-16 17:25:00|9194.7|9182.7|9148.2|9136.2|9243.8|9231.8|9118.8|9106.8|282
1584379800000|2020-03-16 17:30:00|9150.9|9138.9|9032.5|9020.5|9168.4|9156.4|9024.4|9012.4|359
1584380100000|2020-03-16 17:35:00|9034.6|9022.6|9037.6|9025.6|9118.5|9106.5|9026.9|9014.9|379
1584380400000|2020-03-16 17:40:00|9036.9|9024.9|9041.3|9029.3|9089|9077|9018.9|9006.9|367
1584380700000|2020-03-16 17:45:00|9042.6|9030.6|9018.3|9006.3|9076.5|9064.5|9018.3|9006.3|358
1584381000000|2020-03-16 17:50:00|9017|9005|9025.5|9013.5|9046.1|9034.1|8989.1|8977.1|717
1584381300000|2020-03-16 17:55:00|9026.4|9014.4|8981.1|8969.1|9065.1|9053.1|8981.1|8969.1|1683
1584381600000|2020-03-16 18:00:00|8981.9|8969.9|9067.6|9055.6|9108.2|9096.2|8981.9|8969.9|897
1584381900000|2020-03-16 18:05:00|9069.7|9057.7|9129.6|9099.6|9129.6|9099.6|9069.7|9057.7|0
1584451800000|2020-03-17 13:30:00|9214.8|9202.8|9338.6|9326.6|9425.9|9413.9|9214.8|9202.8|1157
1584452100000|2020-03-17 13:35:00|9338.2|9326.2|9285.6|9273.6|9345|9333|9201.2|9189.2|598
1584452400000|2020-03-17 13:40:00|9286.8|9274.8|9290.3|9278.3|9320.6|9308.6|9274.7|9262.7|451
1584452700000|2020-03-17 13:45:00|9292.4|9280.4|9328.6|9316.6|9331.9|9319.9|9282.8|9270.8|381
1584453000000|2020-03-17 13:50:00|9331.1|9319.1|9307.6|9295.6|9337.4|9325.4|9288.4|9276.4|434
1584453300000|2020-03-17 13:55:00|9307.2|9295.2|9234.7|9222.7|9313.3|9301.3|9232.2|9220.2|432
1584453600000|2020-03-17 14:00:00|9232.6|9220.6|9256.8|9244.8|9262.3|9250.3|9203|9191|649
1584453900000|2020-03-17 14:05:00|9254.3|9242.3|9239.2|9227.2|9280.6|9268.6|9237|9225|492
1584454200000|2020-03-17 14:10:00|9235.7|9223.7|9288.6|9276.6|9290.2|9278.2|9231.7|9219.7|352
1584454500000|2020-03-17 14:15:00|9288.9|9276.9|9318.3|9306.3|9319.5|9307.5|9265.2|9253.2|340
1584454800000|2020-03-17 14:20:00|9318.6|9306.6|9325|9313|9335|9323|9303.6|9291.6|316
1584455100000|2020-03-17 14:25:00|9322.4|9310.4|9348.6|9336.6|9351.6|9339.6|9319.1|9307.1|322
1584455400000|2020-03-17 14:30:00|9362.3|9350.3|9383.3|9371.3|9405.9|9393.9|9350.9|9338.9|446
1584455700000|2020-03-17 14:35:00|9388.6|9376.6|9361|9349|9390.8|9378.8|9352.5|9340.5|322
1584456000000|2020-03-17 14:40:00|9359.8|9347.8|9400.6|9388.6|9403.8|9391.8|9346.8|9334.8|440
1584456300000|2020-03-17 14:45:00|9400.2|9388.2|9422|9410|9429.4|9417.4|9400.2|9388.2|789
1584456600000|2020-03-17 14:50:00|9421.2|9409.2|9421.5|9409.5|9429.4|9417.4|9404.4|9392.4|339
1584456900000|2020-03-17 14:55:00|9422.4|9410.4|9415.2|9403.2|9422.4|9410.4|9406.6|9394.6|541
1584457200000|2020-03-17 15:00:00|9414.4|9402.4|9413.9|9401.9|9424|9412|9411|9399|321
1584457500000|2020-03-17 15:05:00|9413.5|9401.5|9441.9|9429.9|9442.3|9430.3|9413.5|9401.5|392
1584457800000|2020-03-17 15:10:00|9442.3|9430.3|9443.7|9431.7|9447.2|9435.2|9442.3|9430.3|208
1584458100000|2020-03-17 15:15:00|9442.2|9430.2|9443.7|9431.7|9443.7|9431.7|9434.3|9422.3|253
1584458400000|2020-03-17 15:20:00|9442.2|9430.2|9443.7|9431.7|9443.7|9431.7|9433.2|9421.2|132
1584458700000|2020-03-17 15:25:00|9443.6|9431.6|9443.6|9431.6|9443.6|9431.6|9443.6|9431.6|141
1584459000000|2020-03-17 15:30:00|||||||||267
1584459300000|2020-03-17 15:35:00|9442.8|9430.8|9434.5|9422.5|9442.8|9430.8|9429.7|9417.7|166
1584459600000|2020-03-17 15:40:00|9435.3|9423.3|9443.5|9431.5|9443.5|9431.5|9434.5|9422.5|183
1584459900000|2020-03-17 15:45:00|||||||||110
1584460200000|2020-03-17 15:50:00|9443.4|9431.4|9443.4|9431.4|9443.4|9431.4|9443.4|9431.4|89
1584460500000|2020-03-17 15:55:00|||||||||144
1584460800000|2020-03-17 16:00:00|||||||||109
1584461100000|2020-03-17 16:05:00|9443.3|9431.3|9443.3|9431.3|9443.3|9431.3|9443.3|9431.3|231
1584461400000|2020-03-17 16:10:00|||||||||161
1584461700000|2020-03-17 16:15:00|||||||||149
1584462000000|2020-03-17 16:20:00|9443.2|9431.2|9443.2|9431.2|9443.2|9431.2|9443.2|9431.2|114
1584462300000|2020-03-17 16:25:00|||||||||291
1584462600000|2020-03-17 16:30:00|||||||||92
1584462900000|2020-03-17 16:35:00|9443.1|9431.1|9443.1|9431.1|9443.1|9431.1|9443.1|9431.1|100
1584463200000|2020-03-17 16:40:00|||||||||88
1584463500000|2020-03-17 16:45:00|9443|9431|9443|9431|9443|9431|9443|9431|98
1584463800000|2020-03-17 16:50:00|||||||||155
1584464100000|2020-03-17 16:55:00|||||||||184
1584464400000|2020-03-17 17:00:00|9442.9|9430.9|9442.9|9430.9|9442.9|9430.9|9442.9|9430.9|154
1584464700000|2020-03-17 17:05:00|||||||||96
1584465000000|2020-03-17 17:10:00|||||||||85
1584465300000|2020-03-17 17:15:00|9442.8|9430.8|9442.8|9430.8|9442.8|9430.8|9442.8|9430.8|214
1584465600000|2020-03-17 17:20:00|||||||||109
1584465900000|2020-03-17 17:25:00|9442.7|9430.7|9442.7|9430.7|9442.7|9430.7|9442.7|9430.7|158
1584466200000|2020-03-17 17:30:00|||||||||143
1584466500000|2020-03-17 17:35:00|||||||||111
1584466800000|2020-03-17 17:40:00|9442.6|9430.6|9442.6|9430.6|9442.6|9430.6|9442.6|9430.6|294
1584467100000|2020-03-17 17:45:00|||||||||249
1584467400000|2020-03-17 17:50:00|||||||||275
1584467700000|2020-03-17 17:55:00|9442.5|9430.5|9442.5|9430.5|9442.5|9430.5|9442.5|9430.5|487
1584468000000|2020-03-17 18:00:00|||||||||274
1584538200000|2020-03-18 13:30:00|9325.8|9313.8|9411.8|9399.8|9477.4|9465.4|9257.9|9245.9|1467
1584538500000|2020-03-18 13:35:00|9412.2|9400.2|9535|9523|9655|9643|9407.6|9395.6|661
1584538800000|2020-03-18 13:40:00|9533.3|9521.3|9631.6|9619.6|9654.2|9642.2|9527.4|9515.4|546
1584539100000|2020-03-18 13:45:00|9634.5|9622.5|9600.7|9588.7|9662.5|9650.5|9580.5|9568.5|503
1584539400000|2020-03-18 13:50:00|9599.4|9587.4|9722.4|9710.4|9723.6|9711.6|9594|9582|393
1584539700000|2020-03-18 13:55:00|9719.5|9707.5|9767.9|9755.9|9802.2|9790.2|9688.4|9676.4|594
1584540000000|2020-03-18 14:00:00|9772.1|9760.1|9880.1|9868.1|9880.8|9868.8|9767.5|9755.5|555
1584540300000|2020-03-18 14:05:00|9882.8|9870.8|9849.6|9837.6|9887.2|9875.2|9830.6|9818.6|249
1584540600000|2020-03-18 14:10:00|9849.2|9837.2|9737.4|9725.4|9850.4|9838.4|9721.8|9709.8|811
1584540900000|2020-03-18 14:15:00|9737|9725|9790.7|9778.7|9795.7|9783.7|9736.2|9724.2|407
1584541200000|2020-03-18 14:20:00|9787|9775|9807.1|9795.1|9818.8|9806.8|9785.8|9773.8|332
1584541500000|2020-03-18 14:25:00|9806.3|9794.3|9814.3|9802.3|9882.4|9862.4|9793|9781|411
1584541800000|2020-03-18 14:30:00|9815.5|9803.5|9848.6|9836.6|9850.6|9838.6|9811.3|9799.3|373
1584542100000|2020-03-18 14:35:00|9847.4|9835.4|9847.7|9835.7|9855.7|9843.7|9839.2|9827.2|362
1584542400000|2020-03-18 14:40:00|9847|9835|9846.5|9834.5|9856|9844|9843.4|9831.4|202
1584542700000|2020-03-18 14:45:00|9846.1|9834.1|9838|9826|9846.9|9834.9|9834.2|9822.2|388
1584543000000|2020-03-18 14:50:00|9837.6|9825.6|9785.4|9773.4|9843.7|9831.7|9777.9|9765.9|889
1584543300000|2020-03-18 14:55:00|9787.4|9775.4|9751|9739|9793.4|9781.4|9712.9|9700.9|347
1584543600000|2020-03-18 15:00:00|9750.1|9738.1|9742.2|9730.2|9771.1|9759.1|9728.4|9716.4|301
1584543900000|2020-03-18 15:05:00|9742.6|9730.6|9637.4|9625.4|9742.6|9730.6|9628.7|9616.7|291
1584544200000|2020-03-18 15:10:00|9637.8|9625.8|9536.8|9524.8|9637.8|9625.8|9530.2|9518.2|463
1584544500000|2020-03-18 15:15:00|9537.2|9525.2|9537.4|9525.4|9550.6|9538.6|9424.9|9412.9|599
1584544800000|2020-03-18 15:20:00|9536.5|9524.5|9592.9|9580.9|9608.6|9596.6|9489.9|9477.9|417
1584545100000|2020-03-18 15:25:00|9595.4|9583.4|9509.4|9497.4|9603|9591|9506.9|9494.9|255
1584545400000|2020-03-18 15:30:00|9510.3|9498.3|9483.3|9471.3|9536.3|9524.3|9437.4|9425.4|331
1584545700000|2020-03-18 15:35:00|9480.8|9468.8|9483.8|9471.8|9529.1|9517.1|9447.1|9435.1|261
1584546000000|2020-03-18 15:40:00|9480.4|9468.4|9435.8|9423.8|9513.8|9501.8|9427.8|9415.8|303
1584546300000|2020-03-18 15:45:00|9434.9|9422.9|9363.3|9351.3|9480|9468|9358.7|9346.7|316
1584546600000|2020-03-18 15:50:00|9363.7|9351.7|9383.2|9371.2|9407.1|9395.1|9324.6|9312.6|400
1584546900000|2020-03-18 15:55:00|9381.6|9369.6|9402.8|9390.8|9476.9|9464.9|9352|9340|302
1584547200000|2020-03-18 16:00:00|9409.9|9397.9|9381.4|9369.4|9409.9|9397.9|9366.6|9354.6|358
1584547500000|2020-03-18 16:05:00|9376.7|9364.7|9343.5|9331.5|9382.6|9370.6|9334.4|9322.4|213
1584547800000|2020-03-18 16:10:00|9344.8|9332.8|9340.4|9328.4|9401.5|9389.5|9340.4|9328.4|272
1584548100000|2020-03-18 16:15:00|9341.2|9329.2|9236|9224|9343.7|9331.7|9224.7|9212.7|527
1584548400000|2020-03-18 16:20:00|9235.6|9223.6|9264.2|9252.2|9298.8|9286.8|9225.2|9213.2|268
1584548700000|2020-03-18 16:25:00|9264.6|9252.6|9287.4|9275.4|9320.5|9308.5|9257.9|9245.9|269
1584549000000|2020-03-18 16:30:00|9288.3|9276.3|9292.7|9280.7|9329.9|9317.9|9282.2|9270.2|168
1584549300000|2020-03-18 16:35:00|9293.1|9281.1|9284.4|9272.4|9295|9283|9259.3|9247.3|193
1584549600000|2020-03-18 16:40:00|9285.2|9273.2|9291.2|9279.2|9303.3|9291.3|9274.2|9262.2|172
1584549900000|2020-03-18 16:45:00|9290.4|9278.4|9266|9254|9301.2|9289.2|9265.6|9253.6|161
1584550200000|2020-03-18 16:50:00|9268.5|9256.5|9206|9194|9269.8|9257.8|9178.3|9166.3|343
1584550500000|2020-03-18 16:55:00|9205.2|9193.2|9186.3|9174.3|9225.2|9213.2|9183.4|9171.4|214
1584550800000|2020-03-18 17:00:00|9190|9178|9232.4|9220.4|9232.4|9220.4|9172.5|9160.5|277
1584551100000|2020-03-18 17:05:00|9233.2|9221.2|9262.9|9250.9|9270.4|9258.4|9220.4|9208.4|149
1584551400000|2020-03-18 17:10:00|9266.2|9254.2|9490.7|9478.7|9543.9|9531.9|9264.1|9252.1|445
1584551700000|2020-03-18 17:15:00|9486.9|9474.9|9238|9226|9489.9|9477.9|9225.9|9213.9|403
1584552000000|2020-03-18 17:20:00|9238.9|9226.9|9239.9|9227.9|9277.9|9265.9|9226.8|9214.8|144
1584552300000|2020-03-18 17:25:00|9240.7|9228.7|9179.6|9167.6|9240.7|9228.7|9162.8|9150.8|189
1584552600000|2020-03-18 17:30:00|9180.4|9168.4|9151.4|9139.4|9181.3|9169.3|9147.6|9135.6|237
1584552900000|2020-03-18 17:35:00|9153.5|9141.5|9191.2|9179.2|9205.1|9193.1|9152.7|9140.7|157
1584553200000|2020-03-18 17:40:00|9187|9175|9202.9|9190.9|9204.5|9192.5|9181.2|9169.2|116
1584553500000|2020-03-18 17:45:00|9202|9190|9180.5|9168.5|9203.7|9191.7|9171|9159|175
1584553800000|2020-03-18 17:50:00|9179.3|9167.3|9172.9|9160.9|9197|9185|9166.8|9154.8|489
1584554100000|2020-03-18 17:55:00|9174.1|9162.1|9028.1|9016.1|9175|9163|8904.7|8874.7|2510
1584554400000|2020-03-18 18:00:00|9039.4|9027.4|8928.9|8898.9|9053.5|9041.5|8920.2|8890.2|2729
1584554700000|2020-03-18 18:05:00|8929.7|8899.7|8929.7|8899.7|8929.7|8899.7|8929.7|8899.7|1
1584624600000|2020-03-19 13:30:00|9290.7|9278.7|9309.8|9297.8|9314|9302|9290.3|9278.3|1312
1584624900000|2020-03-19 13:35:00|9311|9299|9312.3|9300.3|9312.3|9300.3|9310.2|9298.2|395
1584625200000|2020-03-19 13:40:00|9312.2|9300.2|9306|9294|9312.2|9300.2|9296.5|9284.5|511
1584625500000|2020-03-19 13:45:00|9306.8|9294.8|9253.9|9241.9|9306.8|9294.8|9253.9|9241.9|838
1584625800000|2020-03-19 13:50:00|9249.4|9237.4|9290.6|9278.6|9296.4|9284.4|9217.7|9205.7|317
1584626100000|2020-03-19 13:55:00|9291|9279|9298.4|9286.4|9298.4|9286.4|9282.2|9270.2|104
1584626400000|2020-03-19 14:00:00|9297.6|9285.6|9299.2|9287.2|9300|9288|9287.2|9275.2|53
1584626700000|2020-03-19 14:05:00|9298|9286|9302.5|9290.5|9303.7|9291.7|9294.2|9282.2|37
1584627000000|2020-03-19 14:10:00|9301.2|9289.2|9310.8|9298.8|9310.8|9298.8|9301.2|9289.2|52
1584627300000|2020-03-19 14:15:00|9311.2|9299.2|9305.7|9293.7|9312|9300|9300.4|9288.4|77
1584627600000|2020-03-19 14:20:00|9304.9|9292.9|9304.9|9292.9|9306.6|9294.6|9301.6|9289.6|43
1584627900000|2020-03-19 14:25:00|9304|9292|9308.2|9296.2|9311.9|9299.9|9296.1|9284.1|94
1584628200000|2020-03-19 14:30:00|9307.7|9295.7|9309.4|9297.4|9311.9|9299.9|9304.4|9292.4|122
1584628500000|2020-03-19 14:35:00|9309.8|9297.8|9311.8|9299.8|9320.2|9308.2|9305.6|9293.6|113
1584628800000|2020-03-19 14:40:00|9308.9|9296.9|9310.6|9298.6|9311|9299|9305.2|9293.2|68
1584629100000|2020-03-19 14:45:00|9311|9299|9309.7|9297.7|9311|9299|9308.5|9296.5|39
1584629400000|2020-03-19 14:50:00|9310.1|9298.1|9306.7|9294.7|9314.7|9302.7|9305.1|9293.1|42
1584629700000|2020-03-19 14:55:00|9306.3|9294.3|9305.9|9293.9|9308|9296|9304.2|9292.2|58
1584630000000|2020-03-19 15:00:00|9306.3|9294.3|9309.2|9297.2|9309.2|9297.2|9306.3|9294.3|42
1584630300000|2020-03-19 15:05:00|9308.8|9296.8|9310|9298|9311.6|9299.6|9306.2|9294.2|49
1584630600000|2020-03-19 15:10:00|9309.1|9297.1|9309.9|9297.9|9315.8|9303.8|9307.5|9295.5|38
1584630900000|2020-03-19 15:15:00|9310.8|9298.8|9311.6|9299.6|9311.6|9299.6|9302.4|9290.4|76
1584631200000|2020-03-19 15:20:00|9311.5|9299.5|9311.5|9299.5|9311.5|9299.5|9311.5|9299.5|79
1584631500000|2020-03-19 15:25:00|9310.7|9298.7|9310.2|9298.2|9310.7|9298.7|9307.7|9295.7|117
1584631800000|2020-03-19 15:30:00|9309.4|9297.4|9310.6|9298.6|9311.5|9299.5|9309|9297|90
1584632100000|2020-03-19 15:35:00|9309.4|9297.4|9310.6|9298.6|9310.6|9298.6|9309.4|9297.4|61
1584632400000|2020-03-19 15:40:00|9309.8|9297.8|9310.6|9298.6|9310.6|9298.6|9309.8|9297.8|29
1584632700000|2020-03-19 15:45:00|9310.5|9298.5|9310.5|9298.5|9310.5|9298.5|9310.5|9298.5|16
1584633000000|2020-03-19 15:50:00|9311.3|9299.3|9311.3|9299.3|9311.3|9299.3|9311.3|9299.3|61
1584633300000|2020-03-19 15:55:00|9310.1|9298.1|9311.3|9299.3|9311.3|9299.3|9310.1|9298.1|41
1584633600000|2020-03-19 16:00:00|9311.2|9299.2|9311.2|9299.2|9311.2|9299.2|9311.2|9299.2|43
1584633900000|2020-03-19 16:05:00|||||||||32
1584634200000|2020-03-19 16:10:00|||||||||31
1584634500000|2020-03-19 16:15:00|9309.9|9297.9|9308.6|9296.6|9311.2|9299.2|9307.8|9295.8|30
1584634800000|2020-03-19 16:20:00|9309.1|9297.1|9307.8|9295.8|9311.1|9299.1|9305.7|9293.7|34
1584635100000|2020-03-19 16:25:00|9307.4|9295.4|9310.2|9298.2|9310.3|9298.3|9306.9|9294.9|9
1584635400000|2020-03-19 16:30:00|9309.4|9297.4|9310.2|9298.2|9310.2|9298.2|9306.5|9294.5|43
1584635700000|2020-03-19 16:35:00|9309.4|9297.4|9308.5|9296.5|9310.2|9298.2|9307.7|9295.7|50
1584636000000|2020-03-19 16:40:00|9309.3|9297.3|9308.5|9296.5|9309.3|9297.3|9306.8|9294.8|37
1584636300000|2020-03-19 16:45:00|9309.3|9297.3|9310.1|9298.1|9310.1|9298.1|9308.5|9296.5|47
1584636600000|2020-03-19 16:50:00|9310.9|9298.9|9310.9|9298.9|9310.9|9298.9|9310.9|9298.9|68
1584636900000|2020-03-19 16:55:00|||||||||55
1584637200000|2020-03-19 17:00:00|9310.8|9298.8|9310.8|9298.8|9310.8|9298.8|9310.8|9298.8|71
1584637500000|2020-03-19 17:05:00|||||||||57
1584637800000|2020-03-19 17:10:00|||||||||34
1584638100000|2020-03-19 17:15:00|9310.7|9298.7|9310.7|9298.7|9310.7|9298.7|9310.7|9298.7|43
1584638400000|2020-03-19 17:20:00|||||||||34
1584638700000|2020-03-19 17:25:00|||||||||62
1584639000000|2020-03-19 17:30:00|9310.6|9298.6|9310.6|9298.6|9310.6|9298.6|9310.6|9298.6|73
1584639300000|2020-03-19 17:35:00|||||||||34
1584639600000|2020-03-19 17:40:00|||||||||124
1584639900000|2020-03-19 17:45:00|9310.5|9298.5|9310.5|9298.5|9310.5|9298.5|9310.5|9298.5|128
1584640200000|2020-03-19 17:50:00|||||||||111
1584640500000|2020-03-19 17:55:00|||||||||112
1584640800000|2020-03-19 18:00:00|9310.4|9298.4|9390.9|9360.9|9390.9|9360.9|9310.4|9298.4|102
1584641100000|2020-03-19 18:05:00|9382.1|9352.1|9382.1|9352.1|9382.1|9352.1|9382.1|9352.1|0
1584711000000|2020-03-20 13:30:00|9702.8|9690.8|9698.4|9686.4|9721.5|9709.5|9626.8|9614.8|824
1584711300000|2020-03-20 13:35:00|9696.2|9684.2|9705.7|9693.7|9711.8|9699.8|9687|9675|170
1584711600000|2020-03-20 13:40:00|9706.2|9694.2|9687.8|9675.8|9706.2|9694.2|9684.4|9672.4|194
1584711900000|2020-03-20 13:45:00|9687.4|9675.4|9677.8|9665.8|9689.1|9677.1|9671.7|9659.7|115
1584712200000|2020-03-20 13:50:00|9678.2|9666.2|9643.6|9631.6|9686.5|9674.5|9633.1|9621.1|831
1584712500000|2020-03-20 13:55:00|9641.9|9629.9|9653.1|9641.1|9666|9654|9620.2|9608.2|232
1584712800000|2020-03-20 14:00:00|9651.9|9639.9|9630.7|9618.7|9651.9|9639.9|9617.5|9605.5|267
1584713100000|2020-03-20 14:05:00|9629.9|9617.9|9682|9670|9682.4|9670.4|9627.2|9615.2|113
1584713400000|2020-03-20 14:10:00|9681.9|9669.9|9686.3|9674.3|9688|9676|9679.8|9667.8|34
1584713700000|2020-03-20 14:15:00|9685.4|9673.4|9687.5|9675.5|9691.9|9679.9|9682.8|9670.8|48
1584714000000|2020-03-20 14:20:00|9688|9676|9697.1|9685.1|9697.1|9685.1|9685.8|9673.8|44
1584714300000|2020-03-20 14:25:00|9696.2|9684.2|9706.2|9694.2|9707.1|9695.1|9695.8|9683.8|78
1584714600000|2020-03-20 14:30:00|9706.6|9694.6|9697.4|9685.4|9706.6|9694.6|9696.5|9684.5|95
1584714900000|2020-03-20 14:35:00|9699.2|9687.2|9707.4|9695.4|9711.3|9699.3|9699.2|9687.2|91
1584715200000|2020-03-20 14:40:00|9707|9695|9700.8|9688.8|9709.6|9697.6|9694.7|9682.7|118
1584715500000|2020-03-20 14:45:00|9700.4|9688.4|9673.4|9661.4|9701.2|9689.2|9669.9|9657.9|464
1584715800000|2020-03-20 14:50:00|9670.1|9658.1|9659.5|9647.5|9680.2|9668.2|9658.1|9646.1|204
1584716100000|2020-03-20 14:55:00|9661.2|9649.2|9653.4|9641.4|9673.2|9661.2|9647.2|9635.2|178
1584716400000|2020-03-20 15:00:00|9654.7|9642.7|9665.3|9653.3|9671|9659|9652.6|9640.6|100
1584716700000|2020-03-20 15:05:00|9665.7|9653.7|9667|9655|9668.3|9656.3|9653.9|9641.9|98
1584717000000|2020-03-20 15:10:00|9666.6|9654.6|9666.9|9654.9|9666.9|9654.9|9657.2|9645.2|86
1584717300000|2020-03-20 15:15:00|9667.8|9655.8|9655.4|9643.4|9667.8|9655.8|9653.7|9641.7|102
1584717600000|2020-03-20 15:20:00|9652.8|9640.8|9607.6|9595.6|9658.6|9646.6|9607.6|9595.6|206
1584717900000|2020-03-20 15:25:00|9608.9|9596.9|9629.2|9617.2|9662|9650|9604.4|9592.4|223
1584718200000|2020-03-20 15:30:00|9628.3|9616.3|9619.2|9607.2|9652.2|9640.2|9616.3|9604.3|85
1584718500000|2020-03-20 15:35:00|9620|9608|9627.4|9615.4|9636.1|9624.1|9618.8|9606.8|79
1584718800000|2020-03-20 15:40:00|9628.2|9616.2|9624.4|9612.4|9628.2|9616.2|9602.4|9590.4|76
1584719100000|2020-03-20 15:45:00|9623.6|9611.6|9605.6|9593.6|9626.1|9614.1|9603.8|9591.8|52
1584719400000|2020-03-20 15:50:00|9606.1|9594.1|9606.3|9594.3|9610.1|9598.1|9592.6|9580.6|207
1584719700000|2020-03-20 15:55:00|9607.1|9595.1|9601.9|9589.9|9608.8|9596.8|9595.6|9583.6|74
1584720000000|2020-03-20 16:00:00|9599.8|9587.8|9606|9594|9613.5|9601.5|9596.6|9584.6|151
1584720300000|2020-03-20 16:05:00|9605.2|9593.2|9552.6|9540.6|9605.2|9593.2|9546.6|9534.6|208
1584720600000|2020-03-20 16:10:00|9552.1|9540.1|9545.4|9533.4|9562.9|9550.9|9522.4|9510.4|163
1584720900000|2020-03-20 16:15:00|9546.6|9534.6|9563.6|9551.6|9572|9560|9545.4|9533.4|104
1584721200000|2020-03-20 16:20:00|9567.8|9555.8|9599.8|9587.8|9610.7|9598.7|9564.4|9552.4|162
1584721500000|2020-03-20 16:25:00|9600.2|9588.2|9589|9577|9619.3|9607.3|9570.1|9558.1|168
1584721800000|2020-03-20 16:30:00|9588.2|9576.2|9612.3|9600.3|9618.1|9606.1|9575.4|9563.4|91
1584722100000|2020-03-20 16:35:00|9614.8|9602.8|9604.7|9592.7|9615.3|9603.3|9590.2|9578.2|71
1584722400000|2020-03-20 16:40:00|9605.5|9593.5|9593.3|9581.3|9608|9596|9580.1|9568.1|136
1584722700000|2020-03-20 16:45:00|9592.4|9580.4|9587.1|9575.1|9597.6|9585.6|9579.9|9567.9|44
1584723000000|2020-03-20 16:50:00|9588|9576|9609|9597|9613.1|9601.1|9586.3|9574.3|87
1584723300000|2020-03-20 16:55:00|9609.8|9597.8|9602.5|9590.5|9616.7|9604.7|9598.8|9586.8|59
1584723600000|2020-03-20 17:00:00|9603.3|9591.3|9582.8|9570.8|9603.3|9591.3|9581.1|9569.1|53
1584723900000|2020-03-20 17:05:00|9582|9570|9571.8|9559.8|9582|9570|9549.9|9537.9|141
1584724200000|2020-03-20 17:10:00|9572.7|9560.7|9570.9|9558.9|9580.1|9568.1|9566.4|9554.4|25
1584724500000|2020-03-20 17:15:00|9569.6|9557.6|9584.5|9572.5|9587.8|9575.8|9569.6|9557.6|72
1584724800000|2020-03-20 17:20:00|9583.7|9571.7|9585.1|9573.1|9599.4|9587.4|9583.7|9571.7|51
1584725100000|2020-03-20 17:25:00|9584.6|9572.6|9523.3|9511.3|9584.6|9572.6|9523.3|9511.3|260
1584725400000|2020-03-20 17:30:00|9523.7|9511.7|9455|9443|9525.3|9513.3|9402|9390|611
1584725700000|2020-03-20 17:35:00|9466.1|9454.1|9516.8|9504.8|9518.4|9506.4|9451.1|9439.1|220
1584726000000|2020-03-20 17:40:00|9510.1|9498.1|9580.7|9568.7|9599.6|9587.6|9509.3|9497.3|306
1584726300000|2020-03-20 17:45:00|9582.4|9570.4|9611.6|9599.6|9614.9|9602.9|9549.8|9537.8|157
1584726600000|2020-03-20 17:50:00|9611.1|9599.1|9609.3|9597.3|9620.2|9608.2|9593.5|9581.5|173
1584726900000|2020-03-20 17:55:00|9608.8|9596.8|9541.3|9529.3|9634.6|9622.6|9533.2|9521.2|931
1584727200000|2020-03-20 18:00:00|9542.9|9530.9|9655.8|9643.8|9662.6|9650.6|9509.7|9497.7|594
1584970200000|2020-03-23 13:30:00|9810.5|9798.5|9810.5|9798.5|9810.5|9798.5|9810.5|9798.5|599
1584970500000|2020-03-23 13:35:00|9810.4|9798.4|9810.4|9798.4|9810.4|9798.4|9810.4|9798.4|697
1584970800000|2020-03-23 13:40:00|||||||||501
1584971100000|2020-03-23 13:45:00|9810.3|9798.3|9810.3|9798.3|9810.3|9798.3|9810.3|9798.3|471
1584971400000|2020-03-23 13:50:00|||||||||141
1584971700000|2020-03-23 13:55:00|9810.2|9798.2|9810.2|9798.2|9810.2|9798.2|9810.2|9798.2|196
1584972000000|2020-03-23 14:00:00|9810.1|9798.1|9810.1|9798.1|9810.1|9798.1|9810.1|9798.1|103
1584972300000|2020-03-23 14:05:00|||||||||107
1584972600000|2020-03-23 14:10:00|9810|9798|9810|9798|9810|9798|9810|9798|11
1584972900000|2020-03-23 14:15:00|||||||||108
1584973200000|2020-03-23 14:20:00|9809.9|9797.9|9809.9|9797.9|9809.9|9797.9|9809.9|9797.9|48
1584973500000|2020-03-23 14:25:00|||||||||55
1584973800000|2020-03-23 14:30:00|9809.8|9797.8|9809.8|9797.8|9809.8|9797.8|9809.8|9797.8|60
1584974100000|2020-03-23 14:35:00|||||||||164
1584974400000|2020-03-23 14:40:00|9809.7|9797.7|9809.7|9797.7|9809.7|9797.7|9809.7|9797.7|64
1584974700000|2020-03-23 14:45:00|||||||||65
1584975000000|2020-03-23 14:50:00|9809.6|9797.6|9809.6|9797.6|9809.6|9797.6|9809.6|9797.6|28
1584975300000|2020-03-23 14:55:00|||||||||174
1584975600000|2020-03-23 15:00:00|9809.5|9797.5|9809.5|9797.5|9809.5|9797.5|9809.5|9797.5|162
1584975900000|2020-03-23 15:05:00|||||||||30
1584976200000|2020-03-23 15:10:00|9809.4|9797.4|9809.4|9797.4|9809.4|9797.4|9809.4|9797.4|75
1584976500000|2020-03-23 15:15:00|||||||||37
1584976800000|2020-03-23 15:20:00|9809.3|9797.3|9809.3|9797.3|9809.3|9797.3|9809.3|9797.3|40
1584977100000|2020-03-23 15:25:00|||||||||38
1584977400000|2020-03-23 15:30:00|9809.2|9797.2|9809.2|9797.2|9809.2|9797.2|9809.2|9797.2|60
1584977700000|2020-03-23 15:35:00|||||||||27
1584978000000|2020-03-23 15:40:00|9809.1|9797.1|9809.1|9797.1|9809.1|9797.1|9809.1|9797.1|11
1584978300000|2020-03-23 15:45:00|||||||||24
1584978600000|2020-03-23 15:50:00|9809|9797|9809|9797|9809|9797|9809|9797|42
1584978900000|2020-03-23 15:55:00|||||||||61
1584979200000|2020-03-23 16:00:00|9808.9|9796.9|9808.9|9796.9|9808.9|9796.9|9808.9|9796.9|72
1584979500000|2020-03-23 16:05:00|||||||||4
1584979800000|2020-03-23 16:10:00|9808.8|9796.8|9808.8|9796.8|9808.8|9796.8|9808.8|9796.8|24
1584980100000|2020-03-23 16:15:00|||||||||42
1584980400000|2020-03-23 16:20:00|9808.7|9796.7|9808.7|9796.7|9808.7|9796.7|9808.7|9796.7|38
1584980700000|2020-03-23 16:25:00|||||||||28
1584981000000|2020-03-23 16:30:00|9808.6|9796.6|9808.6|9796.6|9808.6|9796.6|9808.6|9796.6|59
1584981300000|2020-03-23 16:35:00|||||||||94
1584981600000|2020-03-23 16:40:00|9808.5|9796.5|9808.5|9796.5|9808.5|9796.5|9808.5|9796.5|38
1584981900000|2020-03-23 16:45:00|||||||||63
1584982200000|2020-03-23 16:50:00|9808.4|9796.4|9808.4|9796.4|9808.4|9796.4|9808.4|9796.4|72
1584982500000|2020-03-23 16:55:00|||||||||64
1584982800000|2020-03-23 17:00:00|9808.3|9796.3|9808.3|9796.3|9808.3|9796.3|9808.3|9796.3|34
1584983100000|2020-03-23 17:05:00|||||||||69
1584983400000|2020-03-23 17:10:00|9808.2|9796.2|9808.2|9796.2|9808.2|9796.2|9808.2|9796.2|97
1584983700000|2020-03-23 17:15:00|||||||||52
1584984000000|2020-03-23 17:20:00|9808.1|9796.1|9808.1|9796.1|9808.1|9796.1|9808.1|9796.1|112
1584984300000|2020-03-23 17:25:00|||||||||86
1584984600000|2020-03-23 17:30:00|9808|9796|9808|9796|9808|9796|9808|9796|100
1584984900000|2020-03-23 17:35:00|||||||||67
1584985200000|2020-03-23 17:40:00|9807.9|9795.9|9807.9|9795.9|9807.9|9795.9|9807.9|9795.9|42
1584985500000|2020-03-23 17:45:00|9807.8|9795.8|9807.8|9795.8|9807.8|9795.8|9807.8|9795.8|48
1584985800000|2020-03-23 17:50:00|||||||||112
1584986100000|2020-03-23 17:55:00|9807.7|9795.7|9807.7|9795.7|9807.7|9795.7|9807.7|9795.7|187
1584986400000|2020-03-23 18:00:00|9815.2|9803.2|9815.2|9803.2|9815.2|9803.2|9815.2|9803.2|345
1585056600000|2020-03-24 13:30:00|10245.8|10233.8|10245.7|10233.7|10245.8|10233.8|10245.7|10233.7|437
1585056900000|2020-03-24 13:35:00|||||||||134
1585057200000|2020-03-24 13:40:00|10245.6|10233.6|10245.6|10233.6|10245.6|10233.6|10245.6|10233.6|73
1585057500000|2020-03-24 13:45:00|||||||||39
1585057800000|2020-03-24 13:50:00|10245.5|10233.5|10245.5|10233.5|10245.5|10233.5|10245.5|10233.5|54
1585058100000|2020-03-24 13:55:00|||||||||98
1585058400000|2020-03-24 14:00:00|10245.4|10233.4|10245.4|10233.4|10245.4|10233.4|10245.4|10233.4|410
1585058700000|2020-03-24 14:05:00|||||||||44
1585059000000|2020-03-24 14:10:00|10245.3|10233.3|10245.3|10233.3|10245.3|10233.3|10245.3|10233.3|29
1585059300000|2020-03-24 14:15:00|||||||||48
1585059600000|2020-03-24 14:20:00|10245.2|10233.2|10245.2|10233.2|10245.2|10233.2|10245.2|10233.2|123
1585059900000|2020-03-24 14:25:00|||||||||72
1585060200000|2020-03-24 14:30:00|10245.1|10233.1|10245.1|10233.1|10245.1|10233.1|10245.1|10233.1|74
1585060500000|2020-03-24 14:35:00|||||||||60
1585060800000|2020-03-24 14:40:00|10245|10233|10245|10233|10245|10233|10245|10233|19
1585061100000|2020-03-24 14:45:00|||||||||22
1585061400000|2020-03-24 14:50:00|10244.9|10232.9|10244.9|10232.9|10244.9|10232.9|10244.9|10232.9|25
1585061700000|2020-03-24 14:55:00|||||||||24
1585062000000|2020-03-24 15:00:00|10244.8|10232.8|10244.8|10232.8|10244.8|10232.8|10244.8|10232.8|42
1585062300000|2020-03-24 15:05:00|||||||||30
1585062600000|2020-03-24 15:10:00|10244.7|10232.7|10244.7|10232.7|10244.7|10232.7|10244.7|10232.7|8
1585062900000|2020-03-24 15:15:00|||||||||32
1585063200000|2020-03-24 15:20:00|10244.6|10232.6|10244.6|10232.6|10244.6|10232.6|10244.6|10232.6|15
1585063500000|2020-03-24 15:25:00|||||||||58
1585063800000|2020-03-24 15:30:00|10244.5|10232.5|10244.5|10232.5|10244.5|10232.5|10244.5|10232.5|19
1585064100000|2020-03-24 15:35:00|||||||||127
1585064400000|2020-03-24 15:40:00|10244.4|10232.4|10244.4|10232.4|10244.4|10232.4|10244.4|10232.4|26
1585064700000|2020-03-24 15:45:00|10244.3|10232.3|10244.3|10232.3|10244.3|10232.3|10244.3|10232.3|11
1585065000000|2020-03-24 15:50:00|||||||||13
1585065300000|2020-03-24 15:55:00|10244.2|10232.2|10244.2|10232.2|10244.2|10232.2|10244.2|10232.2|20
1585065600000|2020-03-24 16:00:00|||||||||7
1585065900000|2020-03-24 16:05:00|10244.1|10232.1|10244.1|10232.1|10244.1|10232.1|10244.1|10232.1|29
1585066200000|2020-03-24 16:10:00|||||||||45
1585066500000|2020-03-24 16:15:00|10244|10232|10244|10232|10244|10232|10244|10232|12
1585066800000|2020-03-24 16:20:00|||||||||21
1585067100000|2020-03-24 16:25:00|10243.9|10231.9|10243.9|10231.9|10243.9|10231.9|10243.9|10231.9|25
1585067400000|2020-03-24 16:30:00|||||||||65
1585067700000|2020-03-24 16:35:00|10243.8|10231.8|10243.8|10231.8|10243.8|10231.8|10243.8|10231.8|26
1585068000000|2020-03-24 16:40:00|||||||||29
1585068300000|2020-03-24 16:45:00|10243.7|10231.7|10243.7|10231.7|10243.7|10231.7|10243.7|10231.7|12
1585068600000|2020-03-24 16:50:00|||||||||5
1585068900000|2020-03-24 16:55:00|10243.6|10231.6|10243.6|10231.6|10243.6|10231.6|10243.6|10231.6|13
1585069200000|2020-03-24 17:00:00|||||||||45
1585069500000|2020-03-24 17:05:00|10243.5|10231.5|10243.5|10231.5|10243.5|10231.5|10243.5|10231.5|13
1585069800000|2020-03-24 17:10:00|||||||||20
1585070100000|2020-03-24 17:15:00|10243.4|10231.4|10243.4|10231.4|10243.4|10231.4|10243.4|10231.4|42
1585070400000|2020-03-24 17:20:00|||||||||26
1585070700000|2020-03-24 17:25:00|10243.3|10231.3|10243.3|10231.3|10243.3|10231.3|10243.3|10231.3|41
1585071000000|2020-03-24 17:30:00|||||||||52
1585071300000|2020-03-24 17:35:00|10243.2|10231.2|10243.2|10231.2|10243.2|10231.2|10243.2|10231.2|39
1585071600000|2020-03-24 17:40:00|||||||||42
1585071900000|2020-03-24 17:45:00|10243.1|10231.1|10243.1|10231.1|10243.1|10231.1|10243.1|10231.1|49
1585072200000|2020-03-24 17:50:00|||||||||131
1585072500000|2020-03-24 17:55:00|10243|10231|10243|10231|10243|10231|10243|10231|292
1585072800000|2020-03-24 18:00:00|10243.5|10231.5|10243|10231|10243.5|10231.5|10243|10231|229
1585143000000|2020-03-25 13:30:00|10571.6|10559.6|10588.8|10576.8|10604.9|10592.9|10505.8|10493.8|807
1585143300000|2020-03-25 13:35:00|10590.4|10578.4|10582.3|10570.3|10592|10580|10577.5|10565.5|194
1585143600000|2020-03-25 13:40:00|10583.4|10571.4|10567.8|10555.8|10586.1|10574.1|10550.7|10538.7|269
1585143900000|2020-03-25 13:45:00|10567.2|10555.2|10540.4|10528.4|10575.3|10563.3|10538.8|10526.8|347
1585144200000|2020-03-25 13:50:00|10542|10530|10574.1|10562.1|10583.2|10571.2|10539.8|10527.8|601
1585144500000|2020-03-25 13:55:00|10576.2|10564.2|10563.3|10551.3|10581|10569|10560.6|10548.6|429
1585144800000|2020-03-25 14:00:00|10564.4|10552.4|10576.1|10564.1|10590.8|10578.8|10559.5|10547.5|697
1585145100000|2020-03-25 14:05:00|10577.2|10565.2|10489.7|10477.7|10586.4|10574.4|10477.9|10465.9|1038
1585145400000|2020-03-25 14:10:00|10489.8|10477.8|10389.4|10377.4|10505.3|10493.3|10380.3|10368.3|740
1585145700000|2020-03-25 14:15:00|10390.6|10378.6|10094.1|10082.1|10439.4|10427.4|9944.8|9932.8|712
1585146000000|2020-03-25 14:20:00|10115.9|10103.9|10324.2|10312.2|10391.4|10379.4|10087.3|10075.3|404
1585146300000|2020-03-25 14:25:00|10323.5|10311.5|10349.5|10337.5|10349.5|10337.5|10258.7|10246.7|197
1585146600000|2020-03-25 14:30:00|10350.3|10338.3|10337.2|10325.2|10412.9|10400.9|10327.5|10315.5|147
1585146900000|2020-03-25 14:35:00|10336.6|10324.6|10403.5|10391.5|10444.8|10432.8|10336.4|10324.4|251
1585147200000|2020-03-25 14:40:00|10404|10392|10395.4|10383.4|10413.1|10401.1|10373.1|10361.1|163
1585147500000|2020-03-25 14:45:00|10394.7|10382.7|10459.8|10447.8|10464.1|10452.1|10384.1|10372.1|151
1585147800000|2020-03-25 14:50:00|10460.3|10448.3|10448.5|10436.5|10476.2|10464.2|10428.8|10416.8|78
1585148100000|2020-03-25 14:55:00|10447.9|10435.9|10479.3|10467.3|10486.2|10474.2|10420|10408|160
1585148400000|2020-03-25 15:00:00|10479.1|10467.1|10460.1|10448.1|10485.7|10473.7|10442.6|10430.6|193
1585148700000|2020-03-25 15:05:00|10461.1|10449.1|10545.6|10533.6|10554.2|10542.2|10455.8|10443.8|383
1585149000000|2020-03-25 15:10:00|10542.9|10530.9|10545.7|10533.7|10545.7|10533.7|10519.7|10507.7|153
1585149300000|2020-03-25 15:15:00|10545.1|10533.1|10399.7|10387.7|10545.1|10533.1|10399.7|10387.7|166
1585149600000|2020-03-25 15:20:00|10399|10387|10441.4|10429.4|10460.9|10448.9|10375.4|10363.4|192
1585149900000|2020-03-25 15:25:00|10442.6|10430.6|10434.5|10422.5|10459.8|10447.8|10417|10405|100
1585150200000|2020-03-25 15:30:00|10434.4|10422.4|10433.2|10421.2|10452.7|10440.7|10428|10416|106
1585150500000|2020-03-25 15:35:00|10437.5|10425.5|10400.8|10388.8|10444.8|10432.8|10389.3|10377.3|189
1585150800000|2020-03-25 15:40:00|10399.6|10387.6|10382.2|10370.2|10403.1|10391.1|10324.9|10312.9|227
1585151100000|2020-03-25 15:45:00|10381.6|10369.6|10338.3|10326.3|10391.5|10379.5|10308.4|10296.4|195
1585151400000|2020-03-25 15:50:00|10340.3|10328.3|10378.1|10366.1|10384.2|10372.2|10340.3|10328.3|94
1585151700000|2020-03-25 15:55:00|10378.8|10366.8|10407.5|10395.5|10407.9|10395.9|10367.4|10355.4|88
1585152000000|2020-03-25 16:00:00|10406.8|10394.8|10447.1|10435.1|10460.5|10448.5|10405.2|10393.2|125
1585152300000|2020-03-25 16:05:00|10445.6|10433.6|10356.1|10344.1|10449.4|10437.4|10345.9|10333.9|142
1585152600000|2020-03-25 16:10:00|10356.8|10344.8|10410.5|10398.5|10419.5|10407.5|10342|10330|132
1585152900000|2020-03-25 16:15:00|10413.2|10401.2|10393|10381|10415.5|10403.5|10375.1|10363.1|78
1585153200000|2020-03-25 16:20:00|10391.9|10379.9|10280.2|10268.2|10409.2|10397.2|10278.2|10266.2|153
1585153500000|2020-03-25 16:25:00|10281.4|10269.4|10341.3|10329.3|10363.2|10351.2|10276.4|10264.4|59
1585153800000|2020-03-25 16:30:00|10343.5|10331.5|10355.6|10343.6|10356.6|10344.6|10303.5|10291.5|93
1585154100000|2020-03-25 16:35:00|10356.1|10344.1|10384.3|10372.3|10386.9|10374.9|10336.1|10324.1|66
1585154400000|2020-03-25 16:40:00|10376.4|10364.4|10423.7|10411.7|10423.7|10411.7|10373.2|10361.2|70
1585154700000|2020-03-25 16:45:00|10419.7|10407.7|10383.6|10371.6|10444.7|10432.7|10380.7|10368.7|99
1585155000000|2020-03-25 16:50:00|10385.7|10373.7|10392.8|10380.8|10415.3|10403.3|10343.4|10331.4|78
1585155300000|2020-03-25 16:55:00|10391.5|10379.5|10410.8|10398.8|10420.1|10408.1|10378.5|10366.5|53
1585155600000|2020-03-25 17:00:00|10412.6|10400.6|10370.7|10358.7|10412.6|10400.6|10361.6|10349.6|184
1585155900000|2020-03-25 17:05:00|10371.4|10359.4|10297.9|10285.9|10372.6|10360.6|10283.1|10271.1|140
1585156200000|2020-03-25 17:10:00|10299.2|10287.2|10346.8|10334.8|10372|10360|10290|10278|93
1585156500000|2020-03-25 17:15:00|10347.8|10335.8|10399.3|10387.3|10401.9|10389.9|10340|10328|59
1585156800000|2020-03-25 17:20:00|10398.7|10386.7|10395.8|10383.8|10407.4|10395.4|10384|10372|40
1585157100000|2020-03-25 17:25:00|10396.3|10384.3|10396.9|10384.9|10405.4|10393.4|10330|10318|115
1585157400000|2020-03-25 17:30:00|10397.5|10385.5|10408.3|10396.3|10418.2|10406.2|10394.6|10382.6|115
1585157700000|2020-03-25 17:35:00|10410.1|10398.1|10368.1|10356.1|10410.1|10398.1|10322.2|10310.2|166
1585158000000|2020-03-25 17:40:00|10369.2|10357.2|10316.6|10304.6|10377.1|10365.1|10315.2|10303.2|141
1585158300000|2020-03-25 17:45:00|10316.1|10304.1|10326.7|10314.7|10342.1|10330.1|10310.2|10298.2|223
1585158600000|2020-03-25 17:50:00|10326.3|10314.3|10313.3|10301.3|10344.8|10332.8|10234.9|10222.9|387
1585158900000|2020-03-25 17:55:00|10316|10304|10353.2|10341.2|10376.4|10364.4|10298.5|10286.5|495
1585159200000|2020-03-25 18:00:00|10355|10343|10337.6|10325.6|10367.3|10355.3|10319.7|10307.7|355
1585229400000|2020-03-26 13:30:00|10306.6|10294.6|10254.1|10242.1|10333.4|10321.4|10254.1|10242.1|456
1585229700000|2020-03-26 13:35:00|10253.5|10241.5|10243|10231|10310.3|10298.3|10242.9|10230.9|271
1585230000000|2020-03-26 13:40:00|10244.3|10232.3|10211.5|10199.5|10260|10248|10205.8|10193.8|327
1585230300000|2020-03-26 13:45:00|10210.9|10198.9|10187.4|10175.4|10220.2|10208.2|10186.8|10174.8|251
1585230600000|2020-03-26 13:50:00|10186.8|10174.8|10215.6|10203.6|10215.6|10203.6|10158.6|10146.6|193
1585230900000|2020-03-26 13:55:00|10216.2|10204.2|10248.9|10236.9|10276.6|10264.6|10216.2|10204.2|139
1585231200000|2020-03-26 14:00:00|10248.7|10236.7|10197.9|10185.9|10253.2|10241.2|10196.2|10184.2|153
1585231500000|2020-03-26 14:05:00|10199.2|10187.2|10189.9|10177.9|10221|10209|10173.8|10161.8|216
1585231800000|2020-03-26 14:10:00|10188.8|10176.8|10189.5|10177.5|10199.3|10187.3|10174.1|10162.1|177
1585232100000|2020-03-26 14:15:00|10191.2|10179.2|10207.8|10195.8|10207.8|10195.8|10168.2|10156.2|95
1585232400000|2020-03-26 14:20:00|10208.9|10196.9|10221.2|10209.2|10221.8|10209.8|10201.7|10189.7|86
1585232700000|2020-03-26 14:25:00|10216.3|10204.3|10211.8|10199.8|10216.3|10204.3|10198.8|10186.8|89
1585233000000|2020-03-26 14:30:00|10211.3|10199.3|10215.8|10203.8|10230.5|10218.5|10204.5|10192.5|56
1585233300000|2020-03-26 14:35:00|10216.3|10204.3|10221|10209|10226.4|10214.4|10205.6|10193.6|47
1585233600000|2020-03-26 14:40:00|10221.5|10209.5|10205.8|10193.8|10221.5|10209.5|10199.1|10187.1|107
1585233900000|2020-03-26 14:45:00|10205.1|10193.1|10150.8|10138.8|10205.7|10193.7|10141.7|10129.7|181
1585234200000|2020-03-26 14:50:00|10151.4|10139.4|10107.3|10095.3|10162.2|10150.2|10091.9|10079.9|188
1585234500000|2020-03-26 14:55:00|10104.8|10092.8|10074.9|10062.9|10131.2|10119.2|10060.3|10048.3|108
1585234800000|2020-03-26 15:00:00|10073.6|10061.6|10037.4|10025.4|10077.2|10065.2|10027.2|10015.2|275
1585235100000|2020-03-26 15:05:00|10038|10026|10047.5|10035.5|10055.6|10043.6|10028.8|10016.8|182
1585235400000|2020-03-26 15:10:00|10048.1|10036.1|10048|10036|10066.1|10054.1|10046.1|10034.1|90
1585235700000|2020-03-26 15:15:00|10048.6|10036.6|10060.9|10048.9|10070.8|10058.8|10048.6|10036.6|55
1585236000000|2020-03-26 15:20:00|10060.3|10048.3|10051.8|10039.8|10069.7|10057.7|10042.2|10030.2|55
1585236300000|2020-03-26 15:25:00|10052.5|10040.5|10056.6|10044.6|10060.3|10048.3|10048.5|10036.5|67
1585236600000|2020-03-26 15:30:00|10054.8|10042.8|10071.4|10059.4|10071.4|10059.4|10045|10033|106
1585236900000|2020-03-26 15:35:00|10070.7|10058.7|10052.1|10040.1|10076.2|10064.2|10047.6|10035.6|93
1585237200000|2020-03-26 15:40:00|10053.2|10041.2|10046.9|10034.9|10058.4|10046.4|10037|10025|124
1585237500000|2020-03-26 15:45:00|10046.3|10034.3|10060.5|10048.5|10066.3|10054.3|10044.6|10032.6|153
1585237800000|2020-03-26 15:50:00|10062.4|10050.4|10063.7|10051.7|10069.4|10057.4|10058.2|10046.2|53
1585238100000|2020-03-26 15:55:00|10064.3|10052.3|10067|10055|10072.4|10060.4|10058.1|10046.1|49
1585238400000|2020-03-26 16:00:00|10066.4|10054.4|10072.1|10060.1|10087.7|10075.7|10065|10053|108
1585238700000|2020-03-26 16:05:00|10070.4|10058.4|10055.5|10043.5|10077.2|10065.2|10054.8|10042.8|74
1585239000000|2020-03-26 16:10:00|10055.4|10043.4|10068|10056|10072.5|10060.5|10051.3|10039.3|91
1585239300000|2020-03-26 16:15:00|10068.6|10056.6|10067.1|10055.1|10074.8|10062.8|10065.2|10053.2|87
1585239600000|2020-03-26 16:20:00|10066.4|10054.4|10074.6|10062.6|10079|10067|10056.7|10044.7|87
1585239900000|2020-03-26 16:25:00|10075.8|10063.8|10070.7|10058.7|10077.7|10065.7|10070.1|10058.1|31
1585240200000|2020-03-26 16:30:00|10071.3|10059.3|10075.9|10063.9|10085.7|10073.7|10065.8|10053.8|55
1585240500000|2020-03-26 16:35:00|10073.4|10061.4|10072.6|10060.6|10079.5|10067.5|10066.5|10054.5|37
1585240800000|2020-03-26 16:40:00|10072.5|10060.5|10064.6|10052.6|10073.2|10061.2|10054.6|10042.6|80
1585241100000|2020-03-26 16:45:00|10063.3|10051.3|10054.5|10042.5|10065.8|10053.8|10054.5|10042.5|66
1585241400000|2020-03-26 16:50:00|10055|10043|10056.9|10044.9|10059.6|10047.6|10050.2|10038.2|89
1585241700000|2020-03-26 16:55:00|10057.6|10045.6|10064.9|10052.9|10065.6|10053.6|10054.4|10042.4|52
1585242000000|2020-03-26 17:00:00|10065.6|10053.6|10074.8|10062.8|10077.8|10065.8|10065.6|10053.6|64
1585242300000|2020-03-26 17:05:00|10075.5|10063.5|10064.2|10052.2|10075.5|10063.5|10053.1|10041.1|78
1585242600000|2020-03-26 17:10:00|10063.5|10051.5|10019|10007|10064.8|10052.8|10019|10007|112
1585242900000|2020-03-26 17:15:00|10019.6|10007.6|10007.8|9995.8|10026.9|10014.9|10002.8|9990.8|224
1585243200000|2020-03-26 17:20:00|10007.2|9995.2|10014.4|10002.4|10025.3|10013.3|10007.2|9995.2|202
1585243500000|2020-03-26 17:25:00|10015|10003|10014.4|10002.4|10017.7|10005.7|10007.1|9995.1|107
1585243800000|2020-03-26 17:30:00|10014.9|10002.9|10007|9995|10014.9|10002.9|10007|9995|57
1585244100000|2020-03-26 17:35:00|||||||||27
1585244400000|2020-03-26 17:40:00|10006.9|9994.9|10006.9|9994.9|10006.9|9994.9|10006.9|9994.9|25
1585244700000|2020-03-26 17:45:00|10006.8|9994.8|10006.8|9994.8|10006.8|9994.8|10006.8|9994.8|91
1585245000000|2020-03-26 17:50:00|||||||||77
1585245300000|2020-03-26 17:55:00|10006.7|9994.7|10007.3|9995.3|10024.6|10012.6|10006.7|9994.7|336
1585245600000|2020-03-26 18:00:00|10009.5|9997.5|9990.4|9978.4|10009.5|9997.5|9990.4|9978.4|111
1585315800000|2020-03-27 13:30:00|9844.6|9832.6|9622.7|9610.7|9866.8|9854.8|9600.9|9588.9|763
1585316100000|2020-03-27 13:35:00|9623.4|9611.4|9762.7|9750.7|9784.5|9772.5|9623.4|9611.4|338
1585316400000|2020-03-27 13:40:00|9773.9|9761.9|9691.6|9679.6|9779|9767|9687.3|9675.3|194
1585316700000|2020-03-27 13:45:00|9691|9679|9723.3|9711.3|9724.5|9712.5|9657.9|9645.9|161
1585317000000|2020-03-27 13:50:00|9722.7|9710.7|9736.1|9724.1|9748.5|9736.5|9716.9|9704.9|91
1585317300000|2020-03-27 13:55:00|9736.8|9724.8|9694.6|9682.6|9761.9|9749.9|9689.9|9677.9|91
1585317600000|2020-03-27 14:00:00|9695.9|9683.9|9698.1|9686.1|9722.5|9710.5|9682.7|9670.7|287
1585317900000|2020-03-27 14:05:00|9698.2|9686.2|9643.6|9631.6|9702.9|9690.9|9643.6|9631.6|236
1585318200000|2020-03-27 14:10:00|9642.5|9630.5|9686.9|9674.9|9686.9|9674.9|9641.9|9629.9|78
1585318500000|2020-03-27 14:15:00|9684.9|9672.9|9673|9661|9694.6|9682.6|9658.9|9646.9|73
1585318800000|2020-03-27 14:20:00|9671.8|9659.8|9646|9634|9675.6|9663.6|9639.7|9627.7|136
1585319100000|2020-03-27 14:25:00|9646.6|9634.6|9638.3|9626.3|9647.3|9635.3|9628.1|9616.1|147
1585319400000|2020-03-27 14:30:00|9637|9625|9637.6|9625.6|9658.3|9646.3|9632.3|9620.3|34
1585319700000|2020-03-27 14:35:00|9639.9|9627.9|9632.9|9620.9|9642.6|9630.6|9623.9|9611.9|110
1585320000000|2020-03-27 14:40:00|9633.6|9621.6|9619.2|9607.2|9634.3|9622.3|9619.2|9607.2|110
1585320300000|2020-03-27 14:45:00|9618.1|9606.1|9627.7|9615.7|9630.9|9618.9|9618.1|9606.1|94
1585320600000|2020-03-27 14:50:00|9628.4|9616.4|9623.4|9611.4|9630.2|9618.2|9614.5|9602.5|192
1585320900000|2020-03-27 14:55:00|9624.1|9612.1|9619.7|9607.7|9627.7|9615.7|9616.7|9604.7|175
1585321200000|2020-03-27 15:00:00|9619.1|9607.1|9576.3|9564.3|9625.3|9613.3|9573.9|9561.9|262
1585321500000|2020-03-27 15:05:00|9575.1|9563.1|9598.7|9586.7|9599.7|9587.7|9557.2|9545.2|339
1585321800000|2020-03-27 15:10:00|9599.4|9587.4|9603.3|9591.3|9615.5|9603.5|9597|9585|83
1585322100000|2020-03-27 15:15:00|9602|9590|9620.5|9608.5|9621.1|9609.1|9597.1|9585.1|58
1585322400000|2020-03-27 15:20:00|9621.1|9609.1|9625.5|9613.5|9653.4|9641.4|9613.6|9601.6|45
1585322700000|2020-03-27 15:25:00|9626.8|9614.8|9580.5|9568.5|9626.8|9614.8|9576.1|9564.1|101
1585323000000|2020-03-27 15:30:00|9579.8|9567.8|9603|9591|9603|9591|9571.3|9559.3|111
1585323300000|2020-03-27 15:35:00|9606.1|9594.1|9637.5|9625.5|9637.5|9625.5|9602.8|9590.8|75
1585323600000|2020-03-27 15:40:00|9638|9626|9610|9598|9640.5|9628.5|9606.9|9594.9|46
1585323900000|2020-03-27 15:45:00|9610.6|9598.6|9625.9|9613.9|9627.1|9615.1|9603.1|9591.1|42
1585324200000|2020-03-27 15:50:00|9624.5|9612.5|9619.3|9607.3|9628.9|9616.9|9605.1|9593.1|47
1585324500000|2020-03-27 15:55:00|9617.9|9605.9|9627.2|9615.2|9631.6|9619.6|9616.1|9604.1|31
1585324800000|2020-03-27 16:00:00|9627.9|9615.9|9615.3|9603.3|9631.1|9619.1|9610.6|9598.6|54
1585325100000|2020-03-27 16:05:00|9616.6|9604.6|9622.5|9610.5|9624.4|9612.4|9608.7|9596.7|23
1585325400000|2020-03-27 16:10:00|9624.4|9612.4|9609.7|9597.7|9628.2|9616.2|9609.1|9597.1|56
1585325700000|2020-03-27 16:15:00|9607.7|9595.7|9592.3|9580.3|9607.9|9595.9|9582.6|9570.6|122
1585326000000|2020-03-27 16:20:00|9591.7|9579.7|9568.5|9556.5|9591.7|9579.7|9563.1|9551.1|167
1585326300000|2020-03-27 16:25:00|9569.2|9557.2|9565.3|9553.3|9586.2|9574.2|9550|9538|468
1585326600000|2020-03-27 16:30:00|9564.2|9552.2|9636.1|9624.1|9636.1|9624.1|9563|9551|114
1585326900000|2020-03-27 16:35:00|9635.6|9623.6|9638.4|9626.4|9647.6|9635.6|9619.8|9607.8|161
1585327200000|2020-03-27 16:40:00|9642|9630|9599.3|9587.3|9647|9635|9584.8|9572.8|105
1585327500000|2020-03-27 16:45:00|9599.8|9587.8|9584.3|9572.3|9602.3|9590.3|9578|9566|77
1585327800000|2020-03-27 16:50:00|9586.6|9574.6|9586.7|9574.7|9613.6|9601.6|9583.5|9571.5|139
1585328100000|2020-03-27 16:55:00|9587.3|9575.3|9599.5|9587.5|9610.8|9598.8|9585.5|9573.5|55
1585328400000|2020-03-27 17:00:00|9598.9|9586.9|9597.3|9585.3|9609.9|9597.9|9591.5|9579.5|96
1585328700000|2020-03-27 17:05:00|9597.9|9585.9|9631.9|9619.9|9633.1|9621.1|9596.2|9584.2|116
1585329000000|2020-03-27 17:10:00|9634.3|9622.3|9601.8|9589.8|9635|9623|9593.4|9581.4|34
1585329300000|2020-03-27 17:15:00|9602.4|9590.4|9601|9589|9606.5|9594.5|9583|9571|69
1585329600000|2020-03-27 17:20:00|9599.8|9587.8|9601.5|9589.5|9603.8|9591.8|9587.9|9575.9|38
1585329900000|2020-03-27 17:25:00|9599.1|9587.1|9609|9597|9609|9597|9594.8|9582.8|22
1585330200000|2020-03-27 17:30:00|9608.4|9596.4|9652.3|9640.3|9652.3|9640.3|9603.8|9591.8|156
1585330500000|2020-03-27 17:35:00|9651.8|9639.8|9636.8|9624.8|9654.2|9642.2|9614|9602|94
1585330800000|2020-03-27 17:40:00|9633.7|9621.7|9610.7|9598.7|9635.7|9623.7|9606.1|9594.1|99
1585331100000|2020-03-27 17:45:00|9615|9603|9583.3|9571.3|9617|9605|9578.3|9566.3|131
1585331400000|2020-03-27 17:50:00|9582.1|9570.1|9584.4|9572.4|9588.2|9576.2|9567.4|9555.4|140
1585331700000|2020-03-27 17:55:00|9585.7|9573.7|9563.8|9551.8|9606.5|9594.5|9559.2|9547.2|941
1585332000000|2020-03-27 18:00:00|9564.4|9552.4|9542.9|9530.9|9577.6|9565.6|9542.9|9530.9|1289
1585575000000|2020-03-30 13:30:00|9476.2|9464.2|9561.1|9549.1|9580.4|9568.4|9443.6|9431.6|1020
1585575300000|2020-03-30 13:35:00|9562.3|9550.3|9442.1|9430.1|9576.1|9564.1|9433.4|9421.4|355
1585575600000|2020-03-30 13:40:00|9440.8|9428.8|9328.2|9316.2|9453.4|9441.4|9303.4|9291.4|702
1585575900000|2020-03-30 13:45:00|9327.5|9315.5|9333.4|9321.4|9334|9322|9232.7|9220.7|457
1585576200000|2020-03-30 13:50:00|9334|9322|9345.8|9333.8|9374.6|9362.6|9325.2|9313.2|244
1585576500000|2020-03-30 13:55:00|9345.2|9333.2|9333.9|9321.9|9353.9|9341.9|9308.2|9296.2|336
1585576800000|2020-03-30 14:00:00|9332|9320|9380.7|9368.7|9415|9403|9330.8|9318.8|240
1585577100000|2020-03-30 14:05:00|9380.1|9368.1|9346.9|9334.9|9404.4|9392.4|9341.3|9329.3|175
1585577400000|2020-03-30 14:10:00|9347.5|9335.5|9382|9370|9384.5|9372.5|9341.9|9329.9|182
1585577700000|2020-03-30 14:15:00|9382.6|9370.6|9407.5|9395.5|9410.6|9398.6|9379.5|9367.5|222
1585578000000|2020-03-30 14:20:00|9408.1|9396.1|9456.1|9444.1|9465.7|9453.7|9406.3|9394.3|262
1585578300000|2020-03-30 14:25:00|9456.7|9444.7|9455.4|9443.4|9494.8|9482.8|9448.5|9436.5|154
1585578600000|2020-03-30 14:30:00|9458.5|9446.5|9442.4|9430.4|9474.2|9462.2|9434.3|9422.3|203
1585578900000|2020-03-30 14:35:00|9441.1|9429.1|9411.5|9399.5|9441.1|9429.1|9392.1|9380.1|159
1585579200000|2020-03-30 14:40:00|9395.9|9383.9|9409.7|9397.7|9449.1|9437.1|9368.9|9356.9|241
1585579500000|2020-03-30 14:45:00|9410.9|9398.9|9454.7|9442.7|9458.4|9446.4|9395.9|9383.9|190
1585579800000|2020-03-30 14:50:00|9454|9442|9422.7|9410.7|9454|9442|9415.9|9403.9|110
1585580100000|2020-03-30 14:55:00|9423.3|9411.3|9442.6|9430.6|9448.9|9436.9|9417.1|9405.1|138
1585580400000|2020-03-30 15:00:00|9442|9430|9448|9436|9450|9438|9432.5|9420.5|146
1585580700000|2020-03-30 15:05:00|9447.4|9435.4|9488.1|9476.1|9497.5|9485.5|9443.6|9431.6|233
1585581000000|2020-03-30 15:10:00|9487.5|9475.5|9500|9488|9501.3|9489.3|9473.7|9461.7|128
1585581300000|2020-03-30 15:15:00|9499.4|9487.4|9524.8|9512.8|9533.9|9521.9|9496.3|9484.3|339
1585581600000|2020-03-30 15:20:00|9524.2|9512.2|9554.4|9542.4|9578.9|9566.9|9517.4|9505.4|336
1585581900000|2020-03-30 15:25:00|9551.2|9539.2|9540.5|9528.5|9605.5|9593.5|9520.6|9508.6|173
1585582200000|2020-03-30 15:30:00|9542.4|9530.4|9564.2|9552.2|9564.9|9552.9|9539.8|9527.8|110
1585582500000|2020-03-30 15:35:00|9564.8|9552.8|9552.9|9540.9|9564.8|9552.8|9544.1|9532.1|84
1585582800000|2020-03-30 15:40:00|9553.5|9541.5|9565.4|9553.4|9572.3|9560.3|9551|9539|70
1585583100000|2020-03-30 15:45:00|9566|9554|9582.1|9570.1|9607.8|9595.8|9566|9554|250
1585583400000|2020-03-30 15:50:00|9581.4|9569.4|9561.3|9549.3|9585.1|9573.1|9561.3|9549.3|117
1585583700000|2020-03-30 15:55:00|9560.7|9548.7|9510.6|9498.6|9560.7|9548.7|9510.6|9498.6|151
1585584000000|2020-03-30 16:00:00|9511.2|9499.2|9558.7|9546.7|9571.9|9559.9|9505.5|9493.5|144
1585584300000|2020-03-30 16:05:00|9559.3|9547.3|9532.4|9520.4|9563.7|9551.7|9532.4|9520.4|90
1585584600000|2020-03-30 16:10:00|9531.8|9519.8|9512.2|9500.2|9539.9|9527.9|9510.4|9498.4|114
1585584900000|2020-03-30 16:15:00|9513.5|9501.5|9468.4|9456.4|9526.1|9514.1|9465.8|9453.8|242
1585585200000|2020-03-30 16:20:00|9466.5|9454.5|9422.7|9410.7|9469|9457|9419.6|9407.6|287
1585585500000|2020-03-30 16:25:00|9423.4|9411.4|9419.3|9407.3|9464.1|9452.1|9414.6|9402.6|207
1585585800000|2020-03-30 16:30:00|9418.6|9406.6|9388.4|9376.4|9425.5|9413.5|9374.6|9362.6|272
1585586100000|2020-03-30 16:35:00|9389.1|9377.1|9420.3|9408.3|9420.3|9408.3|9388.4|9376.4|125
1585586400000|2020-03-30 16:40:00|9419.6|9407.6|9393.2|9381.2|9428.4|9416.4|9389.6|9377.6|117
1585586700000|2020-03-30 16:45:00|9394.5|9382.5|9390.8|9378.8|9395.2|9383.2|9385.2|9373.2|56
1585587000000|2020-03-30 16:50:00|9392|9380|9409.5|9397.5|9416.3|9404.3|9392|9380|175
1585587300000|2020-03-30 16:55:00|9412|9400|9388.2|9376.2|9412.6|9400.6|9388.2|9376.2|74
1585587600000|2020-03-30 17:00:00|9385.7|9373.7|9386.2|9374.2|9398.2|9386.2|9381.9|9369.9|111
1585587900000|2020-03-30 17:05:00|9386.9|9374.9|9347.4|9335.4|9400.6|9388.6|9342.4|9330.4|477
1585588200000|2020-03-30 17:10:00|9348|9336|9386.2|9374.2|9390.6|9378.6|9342.4|9330.4|172
1585588500000|2020-03-30 17:15:00|9387.4|9375.4|9385|9373|9403.3|9391.3|9380.6|9368.6|166
1585588800000|2020-03-30 17:20:00|9384.9|9372.9|9379.8|9367.8|9391.2|9379.2|9327|9315|242
1585589100000|2020-03-30 17:25:00|9379.2|9367.2|9416.5|9404.5|9426.6|9414.6|9376|9364|127
1585589400000|2020-03-30 17:30:00|9418.4|9406.4|9395.1|9383.1|9427.8|9415.8|9377|9365|203
1585589700000|2020-03-30 17:35:00|9394.5|9382.5|9390.7|9378.7|9415.1|9403.1|9349.5|9337.5|176
1585590000000|2020-03-30 17:40:00|9391.4|9379.4|9404.5|9392.5|9408.3|9396.3|9341.3|9329.3|210
1585590300000|2020-03-30 17:45:00|9402.7|9390.7|9431|9419|9435.9|9423.9|9391.5|9379.5|259
1585590600000|2020-03-30 17:50:00|9429.7|9417.7|9462.3|9450.3|9479.9|9467.9|9401.1|9389.1|375
1585590900000|2020-03-30 17:55:00|9461.7|9449.7|9438.3|9426.3|9477.8|9465.8|9386|9374|1529
1585591200000|2020-03-30 18:00:00|9439|9427|9387|9375|9455.2|9443.2|9380.6|9368.6|663
1585591500000|2020-03-30 18:05:00|9386.3|9374.3|9455.1|9435.1|9455.1|9435.1|9386.3|9374.3|0
1585661400000|2020-03-31 13:30:00|9350.2|9338.2|9374.6|9362.6|9415.1|9403.1|9234.5|9222.5|718
1585661700000|2020-03-31 13:35:00|9375.2|9363.2|9415.2|9403.2|9452.8|9440.8|9375.2|9363.2|292
1585662000000|2020-03-31 13:40:00|9414.6|9402.6|9423.4|9411.4|9434.6|9422.6|9399.2|9387.2|155
1585662300000|2020-03-31 13:45:00|9422.8|9410.8|9370.1|9358.1|9424.1|9412.1|9365.7|9353.7|157
1585662600000|2020-03-31 13:50:00|9368.2|9356.2|9326.4|9314.4|9374.5|9362.5|9322.4|9310.4|251
1585662900000|2020-03-31 13:55:00|9325.1|9313.1|9354.4|9342.4|9385|9373|9323.9|9311.9|167
1585663200000|2020-03-31 14:00:00|9353.8|9341.8|9332.9|9320.9|9360.8|9348.8|9320|9308|251
1585663500000|2020-03-31 14:05:00|9316.5|9304.5|9283|9271|9331.4|9319.4|9278.4|9266.4|311
1585663800000|2020-03-31 14:10:00|9280.4|9268.4|9279.7|9267.7|9302.8|9290.8|9259.4|9247.4|292
1585664100000|2020-03-31 14:15:00|9279|9267|9342|9330|9342.6|9330.6|9274|9262|170
1585664400000|2020-03-31 14:20:00|9339.5|9327.5|9253.8|9241.8|9339.5|9327.5|9251.9|9239.9|250
1585664700000|2020-03-31 14:25:00|9252.5|9240.5|9258.3|9246.3|9260.8|9248.8|9250|9238|183
1585665000000|2020-03-31 14:30:00|9257|9245|9263.4|9251.4|9264.7|9252.7|9251.1|9239.1|245
1585665300000|2020-03-31 14:35:00|9260.9|9248.9|9271.4|9259.4|9274.5|9262.5|9250|9238|201
1585665600000|2020-03-31 14:40:00|9270.7|9258.7|9287|9275|9287|9275|9267.7|9255.7|199
1585665900000|2020-03-31 14:45:00|9287.6|9275.6|9290.1|9278.1|9311|9299|9283.3|9271.3|200
1585666200000|2020-03-31 14:50:00|9292|9280|9342.6|9330.6|9350.2|9338.2|9290.2|9278.2|205
1585666500000|2020-03-31 14:55:00|9343.8|9331.8|9318.5|9306.5|9354.5|9342.5|9311.5|9299.5|174
1585666800000|2020-03-31 15:00:00|9320.3|9308.3|9269.6|9257.6|9324.2|9312.2|9256.3|9244.3|274
1585667100000|2020-03-31 15:05:00|9270.9|9258.9|9288.2|9276.2|9303.4|9291.4|9269.6|9257.6|164
1585667400000|2020-03-31 15:10:00|9287.6|9275.6|9288.9|9276.9|9301.3|9289.3|9283.2|9271.2|154
1585667700000|2020-03-31 15:15:00|9288.3|9276.3|9279.4|9267.4|9303.4|9291.4|9278.7|9266.7|165
1585668000000|2020-03-31 15:20:00|9278.8|9266.8|9280|9268|9292.2|9280.2|9278.8|9266.8|159
1585668300000|2020-03-31 15:25:00|9280.7|9268.7|9291.3|9279.3|9291.3|9279.3|9269.8|9257.8|474
1585668600000|2020-03-31 15:30:00|9290.6|9278.6|9290.5|9278.5|9297.4|9285.4|9281.6|9269.6|348
1585668900000|2020-03-31 15:35:00|9292.4|9280.4|9272.5|9260.5|9292.4|9280.4|9264.1|9252.1|276
1585669200000|2020-03-31 15:40:00|9273.1|9261.1|9281.4|9269.4|9287.1|9275.1|9271.2|9259.2|177
1585669500000|2020-03-31 15:45:00|9282|9270|9287.6|9275.6|9290.1|9278.1|9278.9|9266.9|129
1585669800000|2020-03-31 15:50:00|9288.3|9276.3|9331.4|9319.4|9334.6|9322.6|9266.5|9254.5|340
1585670100000|2020-03-31 15:55:00|9332.1|9320.1|9298|9286|9343.5|9331.5|9296.3|9284.3|193
1585670400000|2020-03-31 16:00:00|9300|9288|9306.1|9294.1|9309.8|9297.8|9284.2|9272.2|114
1585670700000|2020-03-31 16:05:00|9311.1|9299.1|9345.9|9333.9|9345.9|9333.9|9311.1|9299.1|125
1585671000000|2020-03-31 16:10:00|9346.5|9334.5|9335.4|9323.4|9347.2|9335.2|9334.7|9322.7|109
1585671300000|2020-03-31 16:15:00|9334.2|9322.2|9342|9330|9350.4|9338.4|9332.3|9320.3|169
1585671600000|2020-03-31 16:20:00|9341.5|9329.5|9310.2|9298.2|9341.5|9329.5|9296.6|9284.6|186
1585671900000|2020-03-31 16:25:00|9310.9|9298.9|9324.6|9312.6|9329.9|9317.9|9301.5|9289.5|180
1585672200000|2020-03-31 16:30:00|9325.3|9313.3|9309.9|9297.9|9325.9|9313.9|9300.3|9288.3|140
1585672500000|2020-03-31 16:35:00|9309.3|9297.3|9307.6|9295.6|9311.8|9299.8|9291.2|9279.2|129
1585672800000|2020-03-31 16:40:00|9308.1|9296.1|9314.1|9302.1|9314.8|9302.8|9293.3|9281.3|146
1585673100000|2020-03-31 16:45:00|9316.6|9304.6|9352.3|9340.3|9352.3|9340.3|9316.6|9304.6|157
1585673400000|2020-03-31 16:50:00|9352.9|9340.9|9392.6|9380.6|9408.1|9396.1|9352.3|9340.3|274
1585673700000|2020-03-31 16:55:00|9393.2|9381.2|9412.5|9400.5|9431.8|9419.8|9374.9|9362.9|320
1585674000000|2020-03-31 17:00:00|9413.2|9401.2|9393.7|9381.7|9422|9410|9384.4|9372.4|219
1585674300000|2020-03-31 17:05:00|9394.4|9382.4|9394.2|9382.2|9403.2|9391.2|9386.8|9374.8|199
1585674600000|2020-03-31 17:10:00|9393.6|9381.6|9431|9419|9432.3|9420.3|9393.6|9381.6|193
1585674900000|2020-03-31 17:15:00|9430.3|9418.3|9442.1|9430.1|9444|9432|9414.7|9402.7|188
1585675200000|2020-03-31 17:20:00|9441.4|9429.4|9419.7|9407.7|9441.4|9429.4|9417.9|9405.9|191
1585675500000|2020-03-31 17:25:00|9419|9407|9446.8|9434.8|9447.5|9435.5|9419|9407|267
1585675800000|2020-03-31 17:30:00|9448.1|9436.1|9443.8|9431.8|9452|9440|9416.9|9404.9|317
1585676100000|2020-03-31 17:35:00|9444.4|9432.4|9473|9461|9489.3|9477.3|9428.5|9416.5|473
1585676400000|2020-03-31 17:40:00|9475.5|9463.5|9584.4|9572.4|9607.4|9595.4|9475.5|9463.5|833
1585676700000|2020-03-31 17:45:00|9585.6|9573.6|9640.9|9628.9|9665.7|9653.7|9582|9570|1027
1585677000000|2020-03-31 17:50:00|9638.5|9626.5|9642.6|9630.6|9646.8|9634.8|9612.8|9600.8|394
1585677300000|2020-03-31 17:55:00|9640.9|9628.9|9664.4|9652.4|9713.9|9701.9|9640.3|9628.3|655
1585677600000|2020-03-31 18:00:00|9662|9650|9668.4|9656.4|9683.8|9671.8|9650.6|9638.6|530
1585677900000|2020-03-31 18:05:00|9597.7|9585.7|9597.7|9585.7|9597.7|9585.7|9597.7|9585.7|0
1585747800000|2020-04-01 13:30:00|9373|9361|9430.1|9418.1|9488.2|9476.2|9373|9361|1143
1585748100000|2020-04-01 13:35:00|9429.5|9417.5|9382.2|9370.2|9441.7|9429.7|9382.2|9370.2|957
1585748400000|2020-04-01 13:40:00|9381.5|9369.5|9270.1|9258.1|9382.2|9370.2|9267.5|9255.5|772
1585748700000|2020-04-01 13:45:00|9269.4|9257.4|9284|9272|9309.4|9297.4|9232|9220|517
1585749000000|2020-04-01 13:50:00|9284.6|9272.6|9295.1|9283.1|9337.2|9325.2|9252.6|9240.6|290
1585749300000|2020-04-01 13:55:00|9294.5|9282.5|9343.3|9331.3|9361.3|9349.3|9278|9266|251
1585749600000|2020-04-01 14:00:00|9342.7|9330.7|9343.1|9331.1|9358.7|9346.7|9319.8|9307.8|221
1585749900000|2020-04-01 14:05:00|9341.1|9329.1|9298|9286|9341.1|9329.1|9283.8|9271.8|179
1585750200000|2020-04-01 14:10:00|9298.6|9286.6|9303.3|9291.3|9308.9|9296.9|9271|9259|323
1585750500000|2020-04-01 14:15:00|9301.9|9289.9|9273.6|9261.6|9304.5|9292.5|9271.5|9259.5|348
1585750800000|2020-04-01 14:20:00|9272.9|9260.9|9314.3|9302.3|9323.8|9311.8|9270.4|9258.4|224
1585751100000|2020-04-01 14:25:00|9314.9|9302.9|9286.2|9274.2|9326.3|9314.3|9285|9273|180
1585751400000|2020-04-01 14:30:00|9286.9|9274.9|9280.5|9268.5|9286.9|9274.9|9273|9261|182
1585751700000|2020-04-01 14:35:00|9282.4|9270.4|9292.2|9280.2|9297.2|9285.2|9274.3|9262.3|280
1585752000000|2020-04-01 14:40:00|9292.8|9280.8|9285.5|9273.5|9300.3|9288.3|9278.6|9266.6|184
1585752300000|2020-04-01 14:45:00|9284.9|9272.9|9286.3|9274.3|9290.6|9278.6|9270.8|9258.8|262
1585752600000|2020-04-01 14:50:00|9285.1|9273.1|9337.4|9325.4|9358.8|9346.8|9284.9|9272.9|253
1585752900000|2020-04-01 14:55:00|9338.5|9326.5|9390.2|9378.2|9398.8|9386.8|9336.7|9324.7|252
1585753200000|2020-04-01 15:00:00|9389.6|9377.6|9416.9|9404.9|9418.7|9406.7|9351.7|9339.7|264
1585753500000|2020-04-01 15:05:00|9418.1|9406.1|9414|9402|9418.1|9406.1|9362.3|9350.3|263
1585753800000|2020-04-01 15:10:00|9415.4|9403.4|9433|9421|9433|9421|9404|9392|135
1585754100000|2020-04-01 15:15:00|9433.6|9421.6|9404.8|9392.8|9437.8|9425.8|9382.8|9370.8|171
1585754400000|2020-04-01 15:20:00|9407.2|9395.2|9387.6|9375.6|9411.1|9399.1|9380.3|9368.3|163
1585754700000|2020-04-01 15:25:00|9387|9375|9367.3|9355.3|9394.8|9382.8|9357.5|9345.5|230
1585755000000|2020-04-01 15:30:00|9366.8|9354.8|9357.1|9345.1|9379.5|9367.5|9344.5|9332.5|357
1585755300000|2020-04-01 15:35:00|9357.8|9345.8|9335.8|9323.8|9374.5|9362.5|9334.5|9322.5|249
1585755600000|2020-04-01 15:40:00|9336.3|9324.3|9328.7|9316.7|9353.2|9341.2|9314.2|9302.2|228
1585755900000|2020-04-01 15:45:00|9328|9316|9294.5|9282.5|9333.5|9321.5|9293.7|9281.7|334
1585756200000|2020-04-01 15:50:00|9297|9285|9287.7|9275.7|9298.2|9286.2|9280.9|9268.9|300
1585756500000|2020-04-01 15:55:00|9288.2|9276.2|9294.5|9282.5|9301.7|9289.7|9276.7|9264.7|172
1585756800000|2020-04-01 16:00:00|9295.7|9283.7|9267.2|9255.2|9296.3|9284.3|9262|9250|243
1585757100000|2020-04-01 16:05:00|9264.7|9252.7|9227.1|9215.1|9267.2|9255.2|9223.7|9211.7|473
1585757400000|2020-04-01 16:10:00|9224.3|9212.3|9232.4|9220.4|9233.8|9221.8|9222.3|9210.3|335
1585757700000|2020-04-01 16:15:00|9233.1|9221.1|9264.1|9252.1|9272.4|9260.4|9231.7|9219.7|344
1585758000000|2020-04-01 16:20:00|9264.7|9252.7|9265.5|9253.5|9273.3|9261.3|9261.8|9249.8|253
1585758300000|2020-04-01 16:25:00|9265|9253|9242.5|9230.5|9265|9253|9240.5|9228.5|247
1585758600000|2020-04-01 16:30:00|9241.8|9229.8|9256.9|9244.9|9275.2|9263.2|9241.8|9229.8|317
1585758900000|2020-04-01 16:35:00|9257.6|9245.6|9247.2|9235.2|9274.6|9262.6|9246.5|9234.5|191
1585759200000|2020-04-01 16:40:00|9247.8|9235.8|9224|9212|9248.5|9236.5|9221.9|9209.9|264
1585759500000|2020-04-01 16:45:00|9223.3|9211.3|9221.2|9209.2|9223.9|9211.9|9217.8|9205.8|219
1585759800000|2020-04-01 16:50:00|9219.8|9207.8|9224.5|9212.5|9224.6|9212.6|9219.1|9207.1|132
1585760100000|2020-04-01 16:55:00|9223.9|9211.9|9210.9|9198.9|9223.9|9211.9|9210.9|9198.9|342
1585760400000|2020-04-01 17:00:00|9212.2|9200.2|9208.1|9196.1|9217|9205|9208.1|9196.1|383
1585760700000|2020-04-01 17:05:00|9209.5|9197.5|9206.7|9194.7|9209.5|9197.5|9206.7|9194.7|159
1585761000000|2020-04-01 17:10:00|9206.6|9194.6|9206.6|9194.6|9206.6|9194.6|9206.6|9194.6|85
1585761300000|2020-04-01 17:15:00|||||||||94
1585761600000|2020-04-01 17:20:00|9206.5|9194.5|9206.5|9194.5|9206.5|9194.5|9206.5|9194.5|55
1585761900000|2020-04-01 17:25:00|||||||||54
1585762200000|2020-04-01 17:30:00|9206.4|9194.4|9206.4|9194.4|9206.4|9194.4|9206.4|9194.4|56
1585762500000|2020-04-01 17:35:00|||||||||131
1585762800000|2020-04-01 17:40:00|9206.3|9194.3|9206.3|9194.3|9206.3|9194.3|9206.3|9194.3|115
1585763100000|2020-04-01 17:45:00|||||||||81
1585763400000|2020-04-01 17:50:00|9206.2|9194.2|9206.2|9194.2|9206.2|9194.2|9206.2|9194.2|52
1585763700000|2020-04-01 17:55:00|||||||||245
1585764000000|2020-04-01 18:00:00|9206.1|9194.1|9200.4|9188.4|9206.1|9194.1|9200.4|9188.4|190
1585834200000|2020-04-02 13:30:00|9124.7|9112.7|9049.9|9037.9|9138.6|9126.6|8909.5|8897.5|1430
1585834500000|2020-04-02 13:35:00|9050.4|9038.4|8984.2|8972.2|9085|9073|8944.2|8932.2|527
1585834800000|2020-04-02 13:40:00|8983.7|8971.7|8890|8878|8983.7|8971.7|8885.4|8873.4|500
1585835100000|2020-04-02 13:45:00|8889.5|8877.5|8877.9|8865.9|8900.6|8888.6|8817.7|8805.7|755
1585835400000|2020-04-02 13:50:00|8878.6|8866.6|8916.5|8904.5|8916.5|8904.5|8862.2|8850.2|254
1585835700000|2020-04-02 13:55:00|8915.8|8903.8|8930.6|8918.6|8952.7|8940.7|8911.5|8899.5|138
1585836000000|2020-04-02 14:00:00|8932.2|8920.2|8934.9|8922.9|8956.1|8944.1|8909.5|8897.5|213
1585836300000|2020-04-02 14:05:00|8935.5|8923.5|8931.9|8919.9|8944.7|8932.7|8862.5|8850.5|246
1585836600000|2020-04-02 14:10:00|8931.3|8919.3|8880|8868|8982.5|8970.5|8871.6|8859.6|233
1585836900000|2020-04-02 14:15:00|8877.2|8865.2|8875.9|8863.9|8901.5|8889.5|8844.6|8832.6|166
1585837200000|2020-04-02 14:20:00|8875.3|8863.3|8870.9|8858.9|8899.8|8887.8|8868.1|8856.1|98
1585837500000|2020-04-02 14:25:00|8869.5|8857.5|8896.8|8884.8|8896.8|8884.8|8867.2|8855.2|183
1585837800000|2020-04-02 14:30:00|8897.5|8885.5|8916.8|8904.8|8974.4|8962.4|8886.2|8874.2|374
1585838100000|2020-04-02 14:35:00|8914.7|8902.7|8933.7|8921.7|8965.6|8953.6|8897.6|8885.6|174
1585838400000|2020-04-02 14:40:00|8936.4|8924.4|8929.9|8917.9|9037.4|9025.4|8929.9|8917.9|315
1585838700000|2020-04-02 14:45:00|8929.3|8917.3|8933.8|8921.8|8961.2|8949.2|8909.6|8897.6|193
1585839000000|2020-04-02 14:50:00|8932.4|8920.4|8948.6|8936.6|8956.6|8944.6|8929|8917|105
1585839300000|2020-04-02 14:55:00|8948.1|8936.1|8940.6|8928.6|8955.3|8943.3|8932|8920|193
1585839600000|2020-04-02 15:00:00|8939.2|8927.2|8904.6|8892.6|8940.6|8928.6|8887.6|8875.6|161
1585839900000|2020-04-02 15:05:00|8903.9|8891.9|8893.7|8881.7|8906|8894|8878.7|8866.7|205
1585840200000|2020-04-02 15:10:00|8894.2|8882.2|8871.2|8859.2|8902.5|8890.5|8865.3|8853.3|79
1585840500000|2020-04-02 15:15:00|8867.9|8855.9|8775.7|8763.7|8867.9|8855.9|8751.3|8739.3|570
1585840800000|2020-04-02 15:20:00|8777.1|8765.1|8834.4|8822.4|8834.4|8822.4|8777.1|8765.1|221
1585841100000|2020-04-02 15:25:00|8834.2|8822.2|8791.9|8779.9|8834.5|8822.5|8787|8775|233
1585841400000|2020-04-02 15:30:00|8791.3|8779.3|8787.4|8775.4|8791.3|8779.3|8771.4|8759.4|202
1585841700000|2020-04-02 15:35:00|8786.7|8774.7|8764.3|8752.3|8786.7|8774.7|8762.9|8750.9|130
1585842000000|2020-04-02 15:40:00|8763.6|8751.6|8772|8760|8794.4|8782.4|8763.6|8751.6|289
1585842300000|2020-04-02 15:45:00|8769.9|8757.9|8820.6|8808.6|8822.5|8810.5|8769.2|8757.2|374
1585842600000|2020-04-02 15:50:00|8821.3|8809.3|8899.4|8887.4|8899.4|8887.4|8808.3|8796.3|673
1585842900000|2020-04-02 15:55:00|8900|8888|8864.1|8852.1|8900.7|8888.7|8860.4|8848.4|405
1585843200000|2020-04-02 16:00:00|8864.8|8852.8|8875.4|8863.4|8887.7|8875.7|8862.3|8850.3|395
1585843500000|2020-04-02 16:05:00|8873.3|8861.3|8856.4|8844.4|8874.1|8862.1|8853.3|8841.3|169
1585843800000|2020-04-02 16:10:00|8855.9|8843.9|8864.6|8852.6|8870|8858|8844.9|8832.9|185
1585844100000|2020-04-02 16:15:00|8863.9|8851.9|8853.1|8841.1|8870.7|8858.7|8844.1|8832.1|228
1585844400000|2020-04-02 16:20:00|8852.4|8840.4|8853.8|8841.8|8866.6|8854.6|8843.9|8831.9|155
1585844700000|2020-04-02 16:25:00|8851.7|8839.7|8857.3|8845.3|8871.8|8859.8|8851.7|8839.7|168
1585845000000|2020-04-02 16:30:00|8855.4|8843.4|8847.1|8835.1|8863.7|8851.7|8844.5|8832.5|245
1585845300000|2020-04-02 16:35:00|8845.9|8833.9|8832.9|8820.9|8852.4|8840.4|8828.5|8816.5|135
1585845600000|2020-04-02 16:40:00|8834.2|8822.2|8833.1|8821.1|8838.6|8826.6|8830|8818|154
1585845900000|2020-04-02 16:45:00|8832.4|8820.4|8814.9|8802.9|8832.4|8820.4|8812.2|8800.2|212
1585846200000|2020-04-02 16:50:00|8814.3|8802.3|8831.7|8819.7|8831.7|8819.7|8808.2|8796.2|194
1585846500000|2020-04-02 16:55:00|8831|8819|8814.9|8802.9|8831|8819|8811.7|8799.7|100
1585846800000|2020-04-02 17:00:00|8814.2|8802.2|8786.5|8774.5|8814.2|8802.2|8786.5|8774.5|155
1585847100000|2020-04-02 17:05:00|8787.2|8775.2|8773.9|8761.9|8787.2|8775.2|8761.3|8749.3|315
1585847400000|2020-04-02 17:10:00|8773.2|8761.2|8762.6|8750.6|8780.2|8768.2|8760.5|8748.5|233
1585847700000|2020-04-02 17:15:00|8761.9|8749.9|8747.9|8735.9|8764.7|8752.7|8747.9|8735.9|385
1585848000000|2020-04-02 17:20:00|8747.2|8735.2|8740.8|8728.8|8747.2|8735.2|8740.8|8728.8|232
1585848300000|2020-04-02 17:25:00|8740.7|8728.7|8740.7|8728.7|8740.7|8728.7|8740.7|8728.7|114
1585848600000|2020-04-02 17:30:00|||||||||82
1585848900000|2020-04-02 17:35:00|8740.6|8728.6|8740.6|8728.6|8740.6|8728.6|8740.6|8728.6|205
1585849200000|2020-04-02 17:40:00|||||||||117
1585849500000|2020-04-02 17:45:00|8740.5|8728.5|8740.5|8728.5|8740.5|8728.5|8740.5|8728.5|41
1585849800000|2020-04-02 17:50:00|||||||||60
1585850100000|2020-04-02 17:55:00|8740.4|8728.4|8740.4|8728.4|8740.4|8728.4|8740.4|8728.4|235
1585850400000|2020-04-02 18:00:00|8727.7|8715.7|8689.3|8677.3|8727.7|8715.7|8689.3|8677.3|281
1585920600000|2020-04-03 13:30:00|8609.9|8597.9|8565.8|8553.8|8609.9|8597.9|8448.6|8436.6|1211
1585920900000|2020-04-03 13:35:00|8564.4|8552.4|8672.6|8660.6|8673.2|8661.2|8528.5|8516.5|635
1585921200000|2020-04-03 13:40:00|8671.9|8659.9|8657.4|8645.4|8671.9|8659.9|8611.6|8599.6|700
1585921500000|2020-04-03 13:45:00|8657.9|8645.9|8767.3|8755.3|8802.3|8790.3|8649.7|8637.7|577
1585921800000|2020-04-03 13:50:00|8769.2|8757.2|8751.3|8739.3|8794.2|8782.2|8733.7|8721.7|349
1585922100000|2020-04-03 13:55:00|8747.4|8735.4|8850.1|8838.1|8850.1|8838.1|8738.8|8726.8|354
1585922400000|2020-04-03 14:00:00|8849|8837|8820.5|8808.5|8858.4|8846.4|8802.6|8790.6|350
1585922700000|2020-04-03 14:05:00|8818.5|8806.5|8836.9|8824.9|8875.8|8863.8|8795.5|8783.5|335
1585923000000|2020-04-03 14:10:00|8840.5|8828.5|8973.6|8961.6|8973.6|8961.6|8833.5|8821.5|341
1585923300000|2020-04-03 14:15:00|8981.3|8969.3|8946.9|8934.9|8984.8|8972.8|8893.9|8881.9|377
1585923600000|2020-04-03 14:20:00|8947.5|8935.5|8953.3|8941.3|8984.6|8972.6|8940.1|8928.1|338
1585923900000|2020-04-03 14:25:00|8955.5|8943.5|9027.9|9015.9|9044.3|9032.3|8907.3|8895.3|407
1585924200000|2020-04-03 14:30:00|9030.4|9018.4|9029.5|9017.5|9077.9|9065.9|9019.3|9007.3|713
1585924500000|2020-04-03 14:35:00|9028.9|9016.9|8851.3|8839.3|9028.9|9016.9|8848.3|8836.3|484
1585924800000|2020-04-03 14:40:00|8851.8|8839.8|8593|8581|8859.7|8847.7|8464|8452|1071
1585925100000|2020-04-03 14:45:00|8612.6|8600.6|8609.6|8597.6|8657.6|8645.6|8547.1|8535.1|476
1585925400000|2020-04-03 14:50:00|8611.8|8599.8|8594.5|8582.5|8657.2|8645.2|8593.8|8581.8|281
1585925700000|2020-04-03 14:55:00|8595.1|8583.1|8606.3|8594.3|8657.3|8645.3|8578.8|8566.8|180
1585926000000|2020-04-03 15:00:00|8604.9|8592.9|8514.2|8502.2|8611.8|8599.8|8511.3|8499.3|192
1585926300000|2020-04-03 15:05:00|8515.2|8503.2|8520.9|8508.9|8618.6|8606.6|8497.5|8485.5|203
1585926600000|2020-04-03 15:10:00|8519.8|8507.8|8499.7|8487.7|8555|8543|8498.9|8486.9|188
1585926900000|2020-04-03 15:15:00|8502.6|8490.6|8528.4|8516.4|8593.3|8581.3|8491.8|8479.8|269
1585927200000|2020-04-03 15:20:00|8526.9|8514.9|8483.5|8471.5|8568.9|8556.9|8483.1|8471.1|306
1585927500000|2020-04-03 15:25:00|8483.3|8471.3|8501.9|8489.9|8539.5|8527.5|8475.9|8463.9|412
1585927800000|2020-04-03 15:30:00|8501.2|8489.2|8499|8487|8501.2|8489.2|8457.9|8445.9|236
1585928100000|2020-04-03 15:35:00|8499.6|8487.6|8480.8|8468.8|8499.9|8487.9|8461.1|8449.1|229
1585928400000|2020-04-03 15:40:00|8482.3|8470.3|8462.1|8450.1|8486.5|8474.5|8460.6|8448.6|155
1585928700000|2020-04-03 15:45:00|8461.4|8449.4|8436.2|8424.2|8463.5|8451.5|8404.5|8392.5|491
1585929000000|2020-04-03 15:50:00|8435.1|8423.1|8432.2|8420.2|8497.2|8485.2|8403.6|8391.6|677
1585929300000|2020-04-03 15:55:00|8427.9|8415.9|8401.2|8389.2|8442|8430|8389|8377|326
1585929600000|2020-04-03 16:00:00|8396.2|8384.2|8415.5|8403.5|8442.2|8430.2|8394.7|8382.7|372
1585929900000|2020-04-03 16:05:00|8414.8|8402.8|8401.9|8389.9|8441.4|8429.4|8393.2|8381.2|297
1585930200000|2020-04-03 16:10:00|8399.3|8387.3|8458.4|8446.4|8465.4|8453.4|8399.3|8387.3|139
1585930500000|2020-04-03 16:15:00|8457.7|8445.7|8457.9|8445.9|8481.5|8469.5|8436.4|8424.4|323
1585930800000|2020-04-03 16:20:00|8456.9|8444.9|8425|8413|8515.3|8503.3|8416.1|8404.1|299
1585931100000|2020-04-03 16:25:00|8425.8|8413.8|8422.3|8410.3|8437.8|8425.8|8398.1|8386.1|176
1585931400000|2020-04-03 16:30:00|8423.9|8411.9|8413.4|8401.4|8427.7|8415.7|8400.2|8388.2|118
1585931700000|2020-04-03 16:35:00|8415|8403|8405.9|8393.9|8437.3|8425.3|8396.5|8384.5|180
1585932000000|2020-04-03 16:40:00|8408.5|8396.5|8376.3|8364.3|8416.2|8404.2|8349|8337|496
1585932300000|2020-04-03 16:45:00|8378.5|8366.5|8310|8298|8410|8398|8305|8293|829
1585932600000|2020-04-03 16:50:00|8307.1|8295.1|8335.2|8323.2|8346|8334|8304.2|8292.2|668
1585932900000|2020-04-03 16:55:00|8334.5|8322.5|8340.9|8328.9|8345.9|8333.9|8324.4|8312.4|360
1585933200000|2020-04-03 17:00:00|8339.5|8327.5|8334.4|8322.4|8358.9|8346.9|8331.5|8319.5|316
1585933500000|2020-04-03 17:05:00|8333.6|8321.6|8312.7|8300.7|8348.8|8336.8|8312|8300|422
1585933800000|2020-04-03 17:10:00|8313.4|8301.4|8303.3|8291.3|8321.3|8309.3|8294.7|8282.7|436
1585934100000|2020-04-03 17:15:00|8301.8|8289.8|8321.2|8309.2|8331.4|8319.4|8301.8|8289.8|315
1585934400000|2020-04-03 17:20:00|8320.5|8308.5|8318.3|8306.3|8334.9|8322.9|8313.3|8301.3|295
1585934700000|2020-04-03 17:25:00|8316.9|8304.9|8331.2|8319.2|8332.7|8320.7|8305.3|8293.3|355
1585935000000|2020-04-03 17:30:00|8330.5|8318.5|8366.5|8354.5|8366.5|8354.5|8326.9|8314.9|344
1585935300000|2020-04-03 17:35:00|8365.1|8353.1|8385.9|8373.9|8401.1|8389.1|8363.6|8351.6|603
1585935600000|2020-04-03 17:40:00|8385.2|8373.2|8409|8397|8414.7|8402.7|8382.3|8370.3|589
1585935900000|2020-04-03 17:45:00|8408.2|8396.2|8363.5|8351.5|8408.2|8396.2|8361.3|8349.3|496
1585936200000|2020-04-03 17:50:00|8364.2|8352.2|8354.1|8342.1|8366.4|8354.4|8343.3|8331.3|556
1585936500000|2020-04-03 17:55:00|8353.3|8341.3|8439.1|8427.1|8440.6|8428.6|8338.2|8326.2|2148
1585936800000|2020-04-03 18:00:00|8438.4|8426.4|8421.1|8409.1|8448.5|8436.5|8412.4|8400.4|1132
1586179800000|2020-04-06 13:30:00|7951.3|7939.3|8126.5|8114.5|8201.8|8189.8|7939.1|7927.1|2854
1586180100000|2020-04-06 13:35:00|8127.8|8115.8|7988.9|7976.9|8133.6|8121.6|7982.6|7970.6|925
1586180400000|2020-04-06 13:40:00|7989.6|7977.6|8126|8114|8132.7|8120.7|7982.6|7970.6|1024
1586180700000|2020-04-06 13:45:00|8126.7|8114.7|8095.4|8083.4|8158.3|8146.3|8088.4|8076.4|733
1586181000000|2020-04-06 13:50:00|8094.6|8082.6|8077.5|8065.5|8130.4|8118.4|8046.3|8034.3|764
1586181300000|2020-04-06 13:55:00|8079|8067|8074.3|8062.3|8091.5|8079.5|8054.9|8042.9|240
1586181600000|2020-04-06 14:00:00|8071.2|8059.2|8078.2|8066.2|8080.6|8068.6|8069.7|8057.7|247
1586181900000|2020-04-06 14:05:00|8076.6|8064.6|8111.6|8099.6|8120.2|8108.2|8072.7|8060.7|341
1586182200000|2020-04-06 14:10:00|8110.9|8098.9|8081.3|8069.3|8127.2|8115.2|8078.1|8066.1|403
1586182500000|2020-04-06 14:15:00|8082|8070|8058.6|8046.6|8082.8|8070.8|8032.2|8020.2|375
1586182800000|2020-04-06 14:20:00|8059.4|8047.4|8075|8063|8077.3|8065.3|8050.1|8038.1|213
1586183100000|2020-04-06 14:25:00|8073.4|8061.4|8082.7|8070.7|8085.1|8073.1|8067.2|8055.2|163
1586183400000|2020-04-06 14:30:00|8082|8070|8101.4|8089.4|8123.2|8111.2|8079.6|8067.6|402
1586183700000|2020-04-06 14:35:00|8100.6|8088.6|8120.1|8108.1|8129.4|8117.4|8099.8|8087.8|573
1586184000000|2020-04-06 14:40:00|8120.8|8108.8|8116.9|8104.9|8145.8|8133.8|8112.3|8100.3|465
1586184300000|2020-04-06 14:45:00|8115.4|8103.4|8112.2|8100.2|8118.5|8106.5|8099.8|8087.8|297
1586184600000|2020-04-06 14:50:00|8113.8|8101.8|8104.4|8092.4|8116.1|8104.1|8099.7|8087.7|184
1586184900000|2020-04-06 14:55:00|8103.6|8091.6|8102.8|8090.8|8115.3|8103.3|8100.5|8088.5|232
1586185200000|2020-04-06 15:00:00|8102|8090|8096.6|8084.6|8110.6|8098.6|8091.9|8079.9|322
1586185500000|2020-04-06 15:05:00|8097.3|8085.3|8055.2|8043.2|8098.9|8086.9|8055.2|8043.2|383
1586185800000|2020-04-06 15:10:00|8053.7|8041.7|8048.2|8036.2|8064.6|8052.6|8038.8|8026.8|361
1586186100000|2020-04-06 15:15:00|8049|8037|8034.1|8022.1|8051.3|8039.3|8031|8019|255
1586186400000|2020-04-06 15:20:00|8035.7|8023.7|8020.1|8008.1|8044.3|8032.3|8012.3|8000.3|269
1586186700000|2020-04-06 15:25:00|8020.8|8008.8|8039.5|8027.5|8041.1|8029.1|8014.6|8002.6|195
1586187000000|2020-04-06 15:30:00|8035.6|8023.6|8069.1|8057.1|8069.1|8057.1|8034.1|8022.1|299
1586187300000|2020-04-06 15:35:00|8066.8|8054.8|8083.1|8071.1|8093.3|8081.3|8066.8|8054.8|263
1586187600000|2020-04-06 15:40:00|8084.7|8072.7|8072.2|8060.2|8090.9|8078.9|8072.2|8060.2|137
1586187900000|2020-04-06 15:45:00|8073|8061|8079.2|8067.2|8082.3|8070.3|8072.2|8060.2|114
1586188200000|2020-04-06 15:50:00|8078.4|8066.4|8054.2|8042.2|8078.4|8066.4|8052.6|8040.6|88
1586188500000|2020-04-06 15:55:00|8052.6|8040.6|8037|8025|8052.6|8040.6|8035.4|8023.4|146
1586188800000|2020-04-06 16:00:00|8035.4|8023.4|8057.2|8045.2|8058|8046|8030|8018|213
1586189100000|2020-04-06 16:05:00|8056.5|8044.5|8058|8046|8076|8064|8054.1|8042.1|118
1586189400000|2020-04-06 16:10:00|8061.9|8049.9|8065.8|8053.8|8072.8|8060.8|8059.6|8047.6|123
1586189700000|2020-04-06 16:15:00|8063.4|8051.4|8097|8085|8097.7|8085.7|8063.4|8051.4|611
1586190000000|2020-04-06 16:20:00|8096.2|8084.2|8092.2|8080.2|8100.1|8088.1|8082.1|8070.1|481
1586190300000|2020-04-06 16:25:00|8093.8|8081.8|8119.5|8107.5|8119.5|8107.5|8093.8|8081.8|292
1586190600000|2020-04-06 16:30:00|8118|8106|8195.2|8183.2|8202.3|8190.3|8117.2|8105.2|1155
1586190900000|2020-04-06 16:35:00|8194.5|8182.5|8207.7|8195.7|8233.5|8221.5|8192.9|8180.9|892
1586191200000|2020-04-06 16:40:00|8206.9|8194.9|8210|8198|8233|8221|8198.5|8186.5|431
1586191500000|2020-04-06 16:45:00|8210.8|8198.8|8284.9|8272.9|8292.4|8280.4|8196.8|8184.8|482
1586191800000|2020-04-06 16:50:00|8284.1|8272.1|8358.9|8346.9|8369.2|8357.2|8272.4|8260.4|559
1586192100000|2020-04-06 16:55:00|8358.4|8346.4|8350.4|8338.4|8390|8378|8303.6|8291.6|525
1586192400000|2020-04-06 17:00:00|8352|8340|8335.9|8323.9|8376.2|8364.2|8315.4|8303.4|339
1586192700000|2020-04-06 17:05:00|8338.4|8326.4|8245.1|8233.1|8344.2|8332.2|8240.4|8228.4|328
1586193000000|2020-04-06 17:10:00|8244.3|8232.3|8236.5|8224.5|8255.2|8243.2|8232.6|8220.6|277
1586193300000|2020-04-06 17:15:00|8235.7|8223.7|8199|8187|8235.7|8223.7|8194.3|8182.3|495
1586193600000|2020-04-06 17:20:00|8200.5|8188.5|8191.2|8179.2|8203.7|8191.7|8184.9|8172.9|239
1586193900000|2020-04-06 17:25:00|8191.9|8179.9|8213|8201|8213.8|8201.8|8183.3|8171.3|309
1586194200000|2020-04-06 17:30:00|8211.5|8199.5|8203.6|8191.6|8213.8|8201.8|8195|8183|193
1586194500000|2020-04-06 17:35:00|8204.4|8192.4|8202|8190|8206.7|8194.7|8193.4|8181.4|330
1586194800000|2020-04-06 17:40:00|8202.8|8190.8|8183.3|8171.3|8205.2|8193.2|8180.9|8168.9|296
1586195100000|2020-04-06 17:45:00|8182.5|8170.5|8184|8172|8191.8|8179.8|8168.4|8156.4|355
1586195400000|2020-04-06 17:50:00|8180.9|8168.9|8203.6|8191.6|8203.6|8191.6|8180.9|8168.9|391
1586195700000|2020-04-06 17:55:00|8202.8|8190.8|8176.2|8164.2|8222.3|8210.3|8153.5|8141.5|1478
1586196000000|2020-04-06 18:00:00|8177|8165|8138.6|8126.6|8189.5|8177.5|8137.8|8125.8|772
1586196300000|2020-04-06 18:05:00|||||||||9
1586266200000|2020-04-07 13:30:00|8386.1|8374.1|8542.8|8530.8|8617.5|8605.5|8385.8|8373.8|1607
1586266500000|2020-04-07 13:35:00|8543.7|8531.7|8565.9|8553.9|8569.9|8557.9|8510.7|8498.7|813
1586266800000|2020-04-07 13:40:00|8565.1|8553.1|8602.6|8590.6|8605.8|8593.8|8565.1|8553.1|938
1586267100000|2020-04-07 13:45:00|8604.2|8592.2|8614.6|8602.6|8621.8|8609.8|8602.6|8590.6|313
1586267400000|2020-04-07 13:50:00|||||||||58
1586267700000|2020-04-07 13:55:00|||||||||82
1586268000000|2020-04-07 14:00:00|8614.5|8602.5|8614.5|8602.5|8614.5|8602.5|8614.5|8602.5|56
1586268300000|2020-04-07 14:05:00|||||||||50
1586268600000|2020-04-07 14:10:00|||||||||65
1586268900000|2020-04-07 14:15:00|||||||||89
1586269200000|2020-04-07 14:20:00|||||||||129
1586269500000|2020-04-07 14:25:00|8614.4|8602.4|8614.4|8602.4|8614.4|8602.4|8614.4|8602.4|34
1586269800000|2020-04-07 14:30:00|||||||||26
1586270100000|2020-04-07 14:35:00|||||||||32
1586270400000|2020-04-07 14:40:00|||||||||83
1586270700000|2020-04-07 14:45:00|||||||||79
1586271000000|2020-04-07 14:50:00|8614.3|8602.3|8614.3|8602.3|8614.3|8602.3|8614.3|8602.3|50
1586271300000|2020-04-07 14:55:00|||||||||118
1586271600000|2020-04-07 15:00:00|||||||||129
1586271900000|2020-04-07 15:05:00|||||||||135
1586272200000|2020-04-07 15:10:00|||||||||121
1586272500000|2020-04-07 15:15:00|8614.2|8602.2|8614.2|8602.2|8614.2|8602.2|8614.2|8602.2|63
1586272800000|2020-04-07 15:20:00|||||||||174
1586273100000|2020-04-07 15:25:00|||||||||63
1586273400000|2020-04-07 15:30:00|||||||||43
1586273700000|2020-04-07 15:35:00|||||||||55
1586274000000|2020-04-07 15:40:00|8614.1|8602.1|8614.1|8602.1|8614.1|8602.1|8614.1|8602.1|38
1586274300000|2020-04-07 15:45:00|||||||||48
1586274600000|2020-04-07 15:50:00|||||||||45
1586274900000|2020-04-07 15:55:00|||||||||120
1586275200000|2020-04-07 16:00:00|||||||||34
1586275500000|2020-04-07 16:05:00|8614|8602|8614|8602|8614|8602|8614|8602|28
1586275800000|2020-04-07 16:10:00|||||||||59
1586276100000|2020-04-07 16:15:00|||||||||24
1586276400000|2020-04-07 16:20:00|||||||||38
1586276700000|2020-04-07 16:25:00|||||||||46
1586277000000|2020-04-07 16:30:00|8613.9|8601.9|8613.9|8601.9|8613.9|8601.9|8613.9|8601.9|56
1586277300000|2020-04-07 16:35:00|||||||||20
1586277600000|2020-04-07 16:40:00|||||||||39
1586277900000|2020-04-07 16:45:00|||||||||86
1586278200000|2020-04-07 16:50:00|||||||||83
1586278500000|2020-04-07 16:55:00|8613.8|8601.8|8613.8|8601.8|8613.8|8601.8|8613.8|8601.8|29
1586278800000|2020-04-07 17:00:00|||||||||67
1586279100000|2020-04-07 17:05:00|||||||||60
1586279400000|2020-04-07 17:10:00|||||||||66
1586279700000|2020-04-07 17:15:00|||||||||82
1586280000000|2020-04-07 17:20:00|8613.7|8601.7|8613.7|8601.7|8613.7|8601.7|8613.7|8601.7|77
1586280300000|2020-04-07 17:25:00|||||||||51
1586280600000|2020-04-07 17:30:00|||||||||82
1586280900000|2020-04-07 17:35:00|||||||||48
1586281200000|2020-04-07 17:40:00|||||||||24
1586281500000|2020-04-07 17:45:00|8613.6|8601.6|8613.6|8601.6|8613.6|8601.6|8613.6|8601.6|86
1586281800000|2020-04-07 17:50:00|||||||||91
1586282100000|2020-04-07 17:55:00|||||||||305
1586282400000|2020-04-07 18:00:00|8618.1|8606.1|8618.1|8606.1|8618.1|8606.1|8618.1|8606.1|180
1586352600000|2020-04-08 13:30:00|9024.6|9012.6|9036|9024|9143|9131|9007.4|8995.4|1177
1586352900000|2020-04-08 13:35:00|9035.2|9023.2|9014.7|9002.7|9037.7|9025.7|9014.7|9002.7|687
1586353200000|2020-04-08 13:40:00|9015.6|9003.6|8958.2|8946.2|9016.4|9004.4|8954.1|8942.1|932
1586353500000|2020-04-08 13:45:00|8957.4|8945.4|8907.5|8895.5|8968.9|8956.9|8900.1|8888.1|1019
1586353800000|2020-04-08 13:50:00|8905.8|8893.8|8950|8938|8965.6|8953.6|8893.5|8881.5|701
1586354100000|2020-04-08 13:55:00|8949.2|8937.2|8939.3|8927.3|8977|8965|8934.4|8922.4|727
1586354400000|2020-04-08 14:00:00|8938.5|8926.5|8891.8|8879.8|8943.4|8931.4|8891.8|8879.8|387
1586354700000|2020-04-08 14:05:00|8893.4|8881.4|8869.2|8857.2|8895.9|8883.9|8843.6|8831.6|426
1586355000000|2020-04-08 14:10:00|8870|8858|8850.9|8838.9|8883.7|8871.7|8845.5|8833.5|460
1586355300000|2020-04-08 14:15:00|8850.4|8838.4|8872.1|8860.1|8897.4|8885.4|8835.9|8823.9|413
1586355600000|2020-04-08 14:20:00|8872.9|8860.9|8831.9|8819.9|8889.8|8877.8|8827.7|8815.7|246
1586355900000|2020-04-08 14:25:00|8831.1|8819.1|8813.4|8801.4|8842|8830|8810.5|8798.5|353
1586356200000|2020-04-08 14:30:00|8814.2|8802.2|8803.4|8791.4|8814.6|8802.6|8786.9|8774.9|343
1586356500000|2020-04-08 14:35:00|8801.8|8789.8|8805.9|8793.9|8831.1|8819.1|8791.8|8779.8|424
1586356800000|2020-04-08 14:40:00|8806.7|8794.7|8815.2|8803.2|8815.2|8803.2|8790.6|8778.6|215
1586357100000|2020-04-08 14:45:00|8814.4|8802.4|8860.9|8848.9|8865.4|8853.4|8806.9|8794.9|375
1586357400000|2020-04-08 14:50:00|8862.5|8850.5|8841.9|8829.9|8873.6|8861.6|8831.2|8819.2|194
1586357700000|2020-04-08 14:55:00|8841.1|8829.1|8897.2|8885.2|8900.4|8888.4|8840.3|8828.3|243
1586358000000|2020-04-08 15:00:00|8901.3|8889.3|8915.2|8903.2|8933.2|8921.2|8884.1|8872.1|988
1586358300000|2020-04-08 15:05:00|8914.3|8902.3|8904.5|8892.5|8931.6|8919.6|8890.6|8878.6|520
1586358600000|2020-04-08 15:10:00|8906.1|8894.1|8874.3|8862.3|8913.5|8901.5|8866.1|8854.1|379
1586358900000|2020-04-08 15:15:00|8875.1|8863.1|8910.1|8898.1|8910.2|8898.2|8850|8838|275
1586359200000|2020-04-08 15:20:00|8911|8899|8900.3|8888.3|8914.2|8902.2|8897|8885|176
1586359500000|2020-04-08 15:25:00|8901.1|8889.1|8905.2|8893.2|8912.6|8900.6|8895.3|8883.3|198
1586359800000|2020-04-08 15:30:00|8906.8|8894.8|8893.7|8881.7|8913.3|8901.3|8883.8|8871.8|204
1586360100000|2020-04-08 15:35:00|8893.6|8881.6|8888.7|8876.7|8896.9|8884.9|8881.3|8869.3|108
1586360400000|2020-04-08 15:40:00|8889.5|8877.5|8889.5|8877.5|8902.6|8890.6|8882.9|8870.9|265
1586360700000|2020-04-08 15:45:00|8891.1|8879.1|8911.6|8899.6|8912.4|8900.4|8885.4|8873.4|208
1586361000000|2020-04-08 15:50:00|8913.2|8901.2|8923.9|8911.9|8935.4|8923.4|8913.2|8901.2|269
1586361300000|2020-04-08 15:55:00|8923|8911|8915.6|8903.6|8929.6|8917.6|8907.4|8895.4|101
1586361600000|2020-04-08 16:00:00|8912.4|8900.4|8895.9|8883.9|8914.8|8902.8|8886.4|8874.4|190
1586361900000|2020-04-08 16:05:00|8895.1|8883.1|8897.5|8885.5|8905.7|8893.7|8885.2|8873.2|197
1586362200000|2020-04-08 16:10:00|8895.1|8883.1|8885.2|8873.2|8896.7|8884.7|8885.2|8873.2|204
1586362500000|2020-04-08 16:15:00|8886|8874|8878.6|8866.6|8889.3|8877.3|8875.3|8863.3|156
1586362800000|2020-04-08 16:20:00|8876.1|8864.1|8859.4|8847.4|8880.2|8868.2|8855.3|8843.3|196
1586363100000|2020-04-08 16:25:00|8859.8|8847.8|8846|8834|8861.9|8849.9|8839.7|8827.7|178
1586363400000|2020-04-08 16:30:00|8846.8|8834.8|8901.5|8889.5|8904.7|8892.7|8844.7|8832.7|218
1586363700000|2020-04-08 16:35:00|8903.9|8891.9|8890.7|8878.7|8934.3|8922.3|8890.7|8878.7|322
1586364000000|2020-04-08 16:40:00|8891.6|8879.6|8895.6|8883.6|8901.4|8889.4|8889.1|8877.1|130
1586364300000|2020-04-08 16:45:00|8897.3|8885.3|8918.6|8906.6|8922.7|8910.7|8881.1|8869.1|247
1586364600000|2020-04-08 16:50:00|8922.7|8910.7|8929.2|8917.2|8932.5|8920.5|8919.4|8907.4|155
1586364900000|2020-04-08 16:55:00|8930.1|8918.1|8916.1|8904.1|8946.5|8934.5|8908.7|8896.7|315
1586365200000|2020-04-08 17:00:00|8914.4|8902.4|8901.3|8889.3|8915.2|8903.2|8883.2|8871.2|249
1586365500000|2020-04-08 17:05:00|8902.1|8890.1|8933.3|8921.3|8935.7|8923.7|8892.2|8880.2|127
1586365800000|2020-04-08 17:10:00|8932.4|8920.4|8947.2|8935.2|8948.8|8936.8|8926.7|8914.7|172
1586366100000|2020-04-08 17:15:00|8946.4|8934.4|8952.1|8940.1|8962|8950|8933.2|8921.2|285
1586366400000|2020-04-08 17:20:00|8953.7|8941.7|8929.9|8917.9|8955.4|8943.4|8918.4|8906.4|151
1586366700000|2020-04-08 17:25:00|8929.1|8917.1|8906.8|8894.8|8929.1|8917.1|8904.4|8892.4|165
1586367000000|2020-04-08 17:30:00|8905.2|8893.2|8901.9|8889.9|8919.2|8907.2|8901.1|8889.1|232
1586367300000|2020-04-08 17:35:00|8901.1|8889.1|8897.7|8885.7|8909.3|8897.3|8893.6|8881.6|209
1586367600000|2020-04-08 17:40:00|8896.9|8884.9|8889.5|8877.5|8903.5|8891.5|8888.7|8876.7|155
1586367900000|2020-04-08 17:45:00|8888.7|8876.7|8867.2|8855.2|8892.8|8880.8|8859.3|8847.3|233
1586368200000|2020-04-08 17:50:00|8866.4|8854.4|8875.4|8863.4|8901.8|8889.8|8857.3|8845.3|692
1586368500000|2020-04-08 17:55:00|8876.2|8864.2|8903.4|8891.4|8937.9|8925.9|8852.8|8840.8|2406
1586368800000|2020-04-08 18:00:00|8909.9|8897.9|9001|8989|9004.2|8992.2|8872.9|8860.9|2205
1586439000000|2020-04-09 13:30:00|8853.5|8841.5|8633.4|8621.4|8888.6|8876.6|8610.5|8598.5|1582
1586439300000|2020-04-09 13:35:00|8640.9|8628.9|8618.7|8606.7|8758.4|8746.4|8577.3|8565.3|1589
1586439600000|2020-04-09 13:40:00|8620.3|8608.3|8621.8|8609.8|8647.7|8635.7|8567.1|8555.1|988
1586439900000|2020-04-09 13:45:00|8627.6|8615.6|8629.7|8617.7|8661.9|8649.9|8613|8601|566
1586440200000|2020-04-09 13:50:00|8629.3|8617.3|8655.9|8643.9|8670.1|8658.1|8612.1|8600.1|244
1586440500000|2020-04-09 13:55:00|8656.8|8644.8|8695.8|8683.8|8702.5|8690.5|8638.2|8626.2|343
1586440800000|2020-04-09 14:00:00|8696.6|8684.6|8650.6|8638.6|8696.6|8684.6|8640.3|8628.3|398
1586441100000|2020-04-09 14:05:00|8652.3|8640.3|8646.8|8634.8|8660.6|8648.6|8636.4|8624.4|212
1586441400000|2020-04-09 14:10:00|8645.9|8633.9|8671|8659|8672.3|8660.3|8628|8616|331
1586441700000|2020-04-09 14:15:00|8670.2|8658.2|8686.6|8674.6|8690.7|8678.7|8660.4|8648.4|250
1586442000000|2020-04-09 14:20:00|8686.2|8674.2|8664.1|8652.1|8686.2|8674.2|8652.8|8640.8|150
1586442300000|2020-04-09 14:25:00|8663.6|8651.6|8675.7|8663.7|8678.6|8666.6|8658.2|8646.2|81
1586442600000|2020-04-09 14:30:00|8676.5|8664.5|8654.1|8642.1|8677|8665|8647.8|8635.8|150
1586442900000|2020-04-09 14:35:00|8652.4|8640.4|8660.6|8648.6|8687.3|8675.3|8650.7|8638.7|213
1586443200000|2020-04-09 14:40:00|8663.9|8651.9|8641.8|8629.8|8663.9|8651.9|8635.6|8623.6|131
1586443500000|2020-04-09 14:45:00|8644.3|8632.3|8604.1|8592.1|8651.3|8639.3|8602.8|8590.8|227
1586443800000|2020-04-09 14:50:00|8604.9|8592.9|8647.8|8635.8|8647.8|8635.8|8600.3|8588.3|156
1586444100000|2020-04-09 14:55:00|8649|8637|8650.2|8638.2|8660.3|8648.3|8647.7|8635.7|61
1586444400000|2020-04-09 15:00:00|8649.8|8637.8|8645.6|8633.6|8651.4|8639.4|8622.3|8610.3|200
1586444700000|2020-04-09 15:05:00|8644.8|8632.8|8640.5|8628.5|8646.8|8634.8|8634.3|8622.3|174
1586445000000|2020-04-09 15:10:00|8641.3|8629.3|8662.5|8650.5|8668.3|8656.3|8636.3|8624.3|186
1586445300000|2020-04-09 15:15:00|8663.3|8651.3|8668.3|8656.3|8688.3|8676.3|8662|8650|154
1586445600000|2020-04-09 15:20:00|8669.1|8657.1|8677.4|8665.4|8678.3|8666.3|8659.5|8647.5|140
1586445900000|2020-04-09 15:25:00|8678.2|8666.2|8708.9|8696.9|8709.7|8697.7|8672.4|8660.4|120
1586446200000|2020-04-09 15:30:00|8710.1|8698.1|8698.1|8686.1|8724.3|8712.3|8695.6|8683.6|327
1586446500000|2020-04-09 15:35:00|8697.2|8685.2|8715.4|8703.4|8727.9|8715.9|8696.8|8684.8|248
1586446800000|2020-04-09 15:40:00|8717.1|8705.1|8727.8|8715.8|8749.9|8737.9|8715.8|8703.8|400
1586447100000|2020-04-09 15:45:00|8727|8715|8715.3|8703.3|8728.6|8716.6|8713.2|8701.2|105
1586447400000|2020-04-09 15:50:00|8715.7|8703.7|8718.1|8706.1|8725.7|8713.7|8714.4|8702.4|152
1586447700000|2020-04-09 15:55:00|8717.7|8705.7|8713.5|8701.5|8717.7|8705.7|8706.4|8694.4|142
1586448000000|2020-04-09 16:00:00|8712.2|8700.2|8715|8703|8717.6|8705.6|8701.3|8689.3|171
1586448300000|2020-04-09 16:05:00|8714.2|8702.2|8696.5|8684.5|8718|8706|8689.9|8677.9|462
1586448600000|2020-04-09 16:10:00|8695.7|8683.7|8709.9|8697.9|8714.5|8702.5|8692.7|8680.7|360
1586448900000|2020-04-09 16:15:00|8709.5|8697.5|8748.6|8736.6|8749|8737|8709.5|8697.5|249
1586449200000|2020-04-09 16:20:00|8748.1|8736.1|8753.9|8741.9|8757.2|8745.2|8744|8732|158
1586449500000|2020-04-09 16:25:00|8754.7|8742.7|8760.1|8748.1|8770.6|8758.6|8746.8|8734.8|219
1586449800000|2020-04-09 16:30:00|8759.3|8747.3|8762.9|8750.9|8771|8759|8756.7|8744.7|150
1586450100000|2020-04-09 16:35:00|8766.7|8754.7|8761.9|8749.9|8770|8758|8754.4|8742.4|86
1586450400000|2020-04-09 16:40:00|8761.1|8749.1|8752.7|8740.7|8762.4|8750.4|8752.7|8740.7|108
1586450700000|2020-04-09 16:45:00|8753.1|8741.1|8734.2|8722.2|8755.6|8743.6|8728|8716|162
1586451000000|2020-04-09 16:50:00|8735.1|8723.1|8762.7|8750.7|8763.5|8751.5|8730.9|8718.9|98
1586451300000|2020-04-09 16:55:00|8762.2|8750.2|8748.4|8736.4|8768.9|8756.9|8746|8734|105
1586451600000|2020-04-09 17:00:00|8749.3|8737.3|8747.6|8735.6|8757.7|8745.7|8745.5|8733.5|126
1586451900000|2020-04-09 17:05:00|8749.6|8737.6|8761.3|8749.3|8762.9|8750.9|8747.6|8735.6|121
1586452200000|2020-04-09 17:10:00|8760.4|8748.4|8776.2|8764.2|8777|8765|8755.4|8743.4|112
1586452500000|2020-04-09 17:15:00|8776.6|8764.6|8789.5|8777.5|8790.3|8778.3|8776.2|8764.2|228
1586452800000|2020-04-09 17:20:00|8790.3|8778.3|8796.7|8784.7|8796.8|8784.8|8776.8|8764.8|121
1586453100000|2020-04-09 17:25:00|8795.9|8783.9|8804.2|8792.2|8808.9|8796.9|8795.9|8783.9|278
1586453400000|2020-04-09 17:30:00|8803.3|8791.3|8767|8755|8807.1|8795.1|8767|8755|221
1586453700000|2020-04-09 17:35:00|8766.1|8754.1|8763.7|8751.7|8784.6|8772.6|8757.4|8745.4|99
1586454000000|2020-04-09 17:40:00|8765.4|8753.4|8740.3|8728.3|8772.4|8760.4|8740.3|8728.3|204
1586454300000|2020-04-09 17:45:00|8741.6|8729.6|8727.6|8715.6|8747.3|8735.3|8708|8696|432
1586454600000|2020-04-09 17:50:00|8725.5|8713.5|8748.8|8736.8|8750|8738|8721.7|8709.7|387
1586454900000|2020-04-09 17:55:00|8750.5|8738.5|8803.3|8791.3|8805.8|8793.8|8715.2|8703.2|1570
1586455200000|2020-04-09 18:00:00|8800.4|8788.4|8790.7|8778.7|8821.3|8809.3|8756|8744|1066
1586455500000|2020-04-09 18:05:00|8791.1|8779.1|8791.1|8779.1|8791.1|8779.1|8791.1|8779.1|0
1586784600000|2020-04-13 13:30:00|8400.9|8388.9|8396.9|8384.9|8444.4|8432.4|8396.9|8384.9|639
1586784900000|2020-04-13 13:35:00|||||||||76
1586785200000|2020-04-13 13:40:00|8396.8|8384.8|8396.8|8384.8|8396.8|8384.8|8396.8|8384.8|107
1586785500000|2020-04-13 13:45:00|8396.7|8384.7|8396.7|8384.7|8396.7|8384.7|8396.7|8384.7|60
1586785800000|2020-04-13 13:50:00|||||||||108
1586786100000|2020-04-13 13:55:00|8396.6|8384.6|8396.6|8384.6|8396.6|8384.6|8396.6|8384.6|39
1586786400000|2020-04-13 14:00:00|||||||||45
1586786700000|2020-04-13 14:05:00|8396.5|8384.5|8396.5|8384.5|8396.5|8384.5|8396.5|8384.5|34
1586787000000|2020-04-13 14:10:00|||||||||17
1586787300000|2020-04-13 14:15:00|8396.4|8384.4|8396.4|8384.4|8396.4|8384.4|8396.4|8384.4|19
1586787600000|2020-04-13 14:20:00|||||||||37
1586787900000|2020-04-13 14:25:00|8396.3|8384.3|8396.3|8384.3|8396.3|8384.3|8396.3|8384.3|23
1586788200000|2020-04-13 14:30:00|||||||||51
1586788500000|2020-04-13 14:35:00|8396.2|8384.2|8401.8|8389.8|8403.1|8391.1|8396.2|8384.2|55
1586788800000|2020-04-13 14:40:00|8401.5|8389.5|8396.2|8384.2|8401.5|8389.5|8396.2|8384.2|30
1586789100000|2020-04-13 14:45:00|8396.1|8384.1|8396.1|8384.1|8396.1|8384.1|8396.1|8384.1|24
1586789400000|2020-04-13 14:50:00|8401.3|8389.3|8396|8384|8403.6|8391.6|8396|8384|59
1586789700000|2020-04-13 14:55:00|||||||||169
1586790000000|2020-04-13 15:00:00|8395.9|8383.9|8395.9|8383.9|8395.9|8383.9|8395.9|8383.9|5
1586790300000|2020-04-13 15:05:00|||||||||73
1586790600000|2020-04-13 15:10:00|8395.8|8383.8|8395.8|8383.8|8395.8|8383.8|8395.8|8383.8|46
1586790900000|2020-04-13 15:15:00|||||||||25
1586791200000|2020-04-13 15:20:00|8395.7|8383.7|8395.7|8383.7|8395.7|8383.7|8395.7|8383.7|8
1586791500000|2020-04-13 15:25:00|||||||||20
1586791800000|2020-04-13 15:30:00|8395.6|8383.6|8395.6|8383.6|8395.6|8383.6|8395.6|8383.6|32
1586792100000|2020-04-13 15:35:00|||||||||31
1586792400000|2020-04-13 15:40:00|8395.5|8383.5|8395.5|8383.5|8395.5|8383.5|8395.5|8383.5|39
1586792700000|2020-04-13 15:45:00|8395.4|8383.4|8395.4|8383.4|8395.4|8383.4|8395.4|8383.4|42
1586793000000|2020-04-13 15:50:00|||||||||23
1586793300000|2020-04-13 15:55:00|8395.3|8383.3|8395.3|8383.3|8395.3|8383.3|8395.3|8383.3|10
1586793600000|2020-04-13 16:00:00|||||||||35
1586793900000|2020-04-13 16:05:00|8395.2|8383.2|8395.2|8383.2|8395.2|8383.2|8395.2|8383.2|68
1586794200000|2020-04-13 16:10:00|||||||||41
1586794500000|2020-04-13 16:15:00|8395.1|8383.1|8395.1|8383.1|8395.1|8383.1|8395.1|8383.1|21
1586794800000|2020-04-13 16:20:00|||||||||19
1586795100000|2020-04-13 16:25:00|8395|8383|8395|8383|8395|8383|8395|8383|26
1586795400000|2020-04-13 16:30:00|||||||||75
1586795700000|2020-04-13 16:35:00|8394.9|8382.9|8394.9|8382.9|8394.9|8382.9|8394.9|8382.9|46
1586796000000|2020-04-13 16:40:00|||||||||20
1586796300000|2020-04-13 16:45:00|8394.8|8382.8|8394.8|8382.8|8394.8|8382.8|8394.8|8382.8|30
1586796600000|2020-04-13 16:50:00|8394.7|8382.7|8394.7|8382.7|8394.7|8382.7|8394.7|8382.7|35
1586796900000|2020-04-13 16:55:00|||||||||16
1586797200000|2020-04-13 17:00:00|8394.6|8382.6|8394.6|8382.6|8394.6|8382.6|8394.6|8382.6|28
1586797500000|2020-04-13 17:05:00|||||||||17
1586797800000|2020-04-13 17:10:00|8394.5|8382.5|8394.5|8382.5|8394.5|8382.5|8394.5|8382.5|45
1586798100000|2020-04-13 17:15:00|||||||||26
1586798400000|2020-04-13 17:20:00|8394.4|8382.4|8394.4|8382.4|8394.4|8382.4|8394.4|8382.4|31
1586798700000|2020-04-13 17:25:00|||||||||76
1586799000000|2020-04-13 17:30:00|8394.3|8382.3|8395.6|8383.6|8396|8384|8394.3|8382.3|150
1586799300000|2020-04-13 17:35:00|8394.6|8382.6|8394.3|8382.3|8394.6|8382.6|8394.3|8382.3|53
1586799600000|2020-04-13 17:40:00|8394.2|8382.2|8394.2|8382.2|8394.2|8382.2|8394.2|8382.2|41
1586799900000|2020-04-13 17:45:00|||||||||36
1586800200000|2020-04-13 17:50:00|8394.1|8382.1|8394.1|8382.1|8394.1|8382.1|8394.1|8382.1|44
1586800500000|2020-04-13 17:55:00|8394|8382|8394|8382|8394|8382|8394|8382|130
1586800800000|2020-04-13 18:00:00|||||||||370
1586871000000|2020-04-14 13:30:00|8338.2|8326.2|8539.8|8527.8|8540.1|8528.1|8295|8283|1454
1586871300000|2020-04-14 13:35:00|8533.2|8521.2|8529.3|8517.3|8572.8|8560.8|8497.8|8485.8|636
1586871600000|2020-04-14 13:40:00|8526.5|8514.5|8497.6|8485.6|8535.6|8523.6|8436.9|8424.9|929
1586871900000|2020-04-14 13:45:00|8496.7|8484.7|8520|8508|8525.6|8513.6|8476.9|8464.9|365
1586872200000|2020-04-14 13:50:00|8519.1|8507.1|8504|8492|8525.6|8513.6|8490.9|8478.9|461
1586872500000|2020-04-14 13:55:00|8502.1|8490.1|8506.5|8494.5|8511.8|8499.8|8491.2|8479.2|168
1586872800000|2020-04-14 14:00:00|8504.6|8492.6|8523.6|8511.6|8560.6|8548.6|8491.1|8479.1|485
1586873100000|2020-04-14 14:05:00|8529.6|8517.6|8532.3|8520.3|8548.6|8536.6|8522.7|8510.7|204
1586873400000|2020-04-14 14:10:00|8533.3|8521.3|8470|8458|8541.4|8529.4|8461.5|8449.5|359
1586873700000|2020-04-14 14:15:00|8467.2|8455.2|8456.1|8444.1|8494.7|8482.7|8440.8|8428.8|298
1586874000000|2020-04-14 14:20:00|8453.3|8441.3|8509|8497|8517.8|8505.8|8453.3|8441.3|338
1586874300000|2020-04-14 14:25:00|8509.9|8497.9|8473.9|8461.9|8514|8502|8467.9|8455.9|397
1586874600000|2020-04-14 14:30:00|8472.9|8460.9|8459.1|8447.1|8475.7|8463.7|8444.7|8432.7|410
1586874900000|2020-04-14 14:35:00|8460|8448|8418|8406|8463.7|8451.7|8417|8405|295
1586875200000|2020-04-14 14:40:00|8417|8405|8430.8|8418.8|8430.8|8418.8|8383|8371|214
1586875500000|2020-04-14 14:45:00|8431.8|8419.8|8406|8394|8440.5|8428.5|8388.2|8376.2|180
1586875800000|2020-04-14 14:50:00|8405.4|8393.4|8385.9|8373.9|8415.7|8403.7|8385.9|8373.9|222
1586876100000|2020-04-14 14:55:00|8382.2|8370.2|8413.1|8401.1|8415|8403|8382.2|8370.2|141
1586876400000|2020-04-14 15:00:00|8412.2|8400.2|8411.2|8399.2|8428.4|8416.4|8407.4|8395.4|136
1586876700000|2020-04-14 15:05:00|8411.5|8399.5|8398|8386|8412.7|8400.7|8382.6|8370.6|138
1586877000000|2020-04-14 15:10:00|8394.5|8382.5|8393.8|8381.8|8399.8|8387.8|8390.1|8378.1|117
1586877300000|2020-04-14 15:15:00|8394.8|8382.8|8369.7|8357.7|8395.7|8383.7|8357.8|8345.8|611
1586877600000|2020-04-14 15:20:00|8370.6|8358.6|8387.2|8375.2|8387.2|8375.2|8338.7|8326.7|179
1586877900000|2020-04-14 15:25:00|8388.4|8376.4|8399.4|8387.4|8401.6|8389.6|8373.7|8361.7|114
1586878200000|2020-04-14 15:30:00|8400.3|8388.3|8382.7|8370.7|8411.5|8399.5|8376.8|8364.8|100
1586878500000|2020-04-14 15:35:00|8384.6|8372.6|8401.4|8389.4|8409.9|8397.9|8375.5|8363.5|149
1586878800000|2020-04-14 15:40:00|8402.4|8390.4|8459.2|8447.2|8459.5|8447.5|8400.5|8388.5|157
1586879100000|2020-04-14 15:45:00|8459.5|8447.5|8485.1|8473.1|8488.6|8476.6|8458.2|8446.2|173
1586879400000|2020-04-14 15:50:00|8486|8474|8477.9|8465.9|8488.2|8476.2|8454.1|8442.1|127
1586879700000|2020-04-14 15:55:00|8478.8|8466.8|8480.6|8468.6|8481.3|8469.3|8456.9|8444.9|93
1586880000000|2020-04-14 16:00:00|8478.4|8466.4|8483|8471|8509.4|8497.4|8478.4|8466.4|132
1586880300000|2020-04-14 16:05:00|8484|8472|8537.8|8525.8|8539.7|8527.7|8472.7|8460.7|217
1586880600000|2020-04-14 16:10:00|8535.9|8523.9|8569.7|8557.7|8569.7|8557.7|8535|8523|233
1586880900000|2020-04-14 16:15:00|8570.3|8558.3|8781.6|8769.6|8781.6|8769.6|8569.7|8557.7|676
1586881200000|2020-04-14 16:20:00|8780.1|8768.1|8730.9|8718.9|8797|8785|8682.8|8670.8|605
1586881500000|2020-04-14 16:25:00|8729|8717|8715.3|8703.3|8753.8|8741.8|8704|8692|266
1586881800000|2020-04-14 16:30:00|8723.7|8711.7|8732.4|8720.4|8749.3|8737.3|8708.6|8696.6|161
1586882100000|2020-04-14 16:35:00|8729|8717|8728.6|8716.6|8751.4|8739.4|8716.8|8704.8|145
1586882400000|2020-04-14 16:40:00|8727.4|8715.4|8729.2|8717.2|8778|8766|8727.4|8715.4|277
1586882700000|2020-04-14 16:45:00|8730.1|8718.1|8727.6|8715.6|8747.3|8735.3|8727.6|8715.6|79
1586883000000|2020-04-14 16:50:00|8727.2|8715.2|8709.1|8697.1|8733.5|8721.5|8702.1|8690.1|157
1586883300000|2020-04-14 16:55:00|8710|8698|8708.8|8696.8|8717.6|8705.6|8701.3|8689.3|142
1586883600000|2020-04-14 17:00:00|8710|8698|8670.6|8658.6|8716.6|8704.6|8642.4|8630.4|320
1586883900000|2020-04-14 17:05:00|8670.9|8658.9|8674.6|8662.6|8698.1|8686.1|8658.4|8646.4|162
1586884200000|2020-04-14 17:10:00|8665.5|8653.5|8702|8690|8729.3|8717.3|8663.3|8651.3|166
1586884500000|2020-04-14 17:15:00|8699.2|8687.2|8695|8683|8712.6|8700.6|8687|8675|113
1586884800000|2020-04-14 17:20:00|8693.2|8681.2|8665.1|8653.1|8699.7|8687.7|8659.4|8647.4|171
1586885100000|2020-04-14 17:25:00|8664.8|8652.8|8669.3|8657.3|8706.3|8694.3|8654.1|8642.1|148
1586885400000|2020-04-14 17:30:00|8668.4|8656.4|8682.7|8670.7|8695|8683|8665.5|8653.5|159
1586885700000|2020-04-14 17:35:00|8683|8671|8712.7|8700.7|8715.2|8703.2|8672.1|8660.1|116
1586886000000|2020-04-14 17:40:00|8717.7|8705.7|8701.9|8689.9|8726.8|8714.8|8699.1|8687.1|140
1586886300000|2020-04-14 17:45:00|8702.8|8690.8|8710.5|8698.5|8725.5|8713.5|8700.9|8688.9|171
1586886600000|2020-04-14 17:50:00|8706.4|8694.4|8676.6|8664.6|8709.6|8697.6|8650.4|8638.4|503
1586886900000|2020-04-14 17:55:00|8676.3|8664.3|8652.8|8640.8|8679.1|8667.1|8478.4|8466.4|1957
1586887200000|2020-04-14 18:00:00|8651.5|8639.5|8651.5|8639.5|8699.1|8687.1|8601.8|8589.8|880
1586887500000|2020-04-14 18:05:00|8655.3|8643.3|8624.8|8594.8|8655.3|8643.3|8624.8|8594.8|1
1586957400000|2020-04-15 13:30:00|8532.5|8520.5|8594.8|8582.8|8658.3|8646.3|8528|8516|761
1586957700000|2020-04-15 13:35:00|8593.9|8581.9|8652|8640|8670.3|8658.3|8576.7|8564.7|435
1586958000000|2020-04-15 13:40:00|8652.9|8640.9|8640.3|8628.3|8659.3|8647.3|8635.3|8623.3|233
1586958300000|2020-04-15 13:45:00|8643.4|8631.4|8616.1|8604.1|8646.8|8634.8|8609.7|8597.7|212
1586958600000|2020-04-15 13:50:00|8615.2|8603.2|8628.5|8616.5|8637|8625|8596|8584|307
1586958900000|2020-04-15 13:55:00|8626.3|8614.3|8609.5|8597.5|8634.4|8622.4|8608.5|8596.5|195
1586959200000|2020-04-15 14:00:00|8609.2|8597.2|8607|8595|8612.4|8600.4|8593|8581|176
1586959500000|2020-04-15 14:05:00|8607.9|8595.9|8584|8572|8607.9|8595.9|8581.5|8569.5|154
1586959800000|2020-04-15 14:10:00|8586.2|8574.2|8583.1|8571.1|8602.6|8590.6|8578.3|8566.3|158
1586960100000|2020-04-15 14:15:00|8584.1|8572.1|8576.6|8564.6|8586.6|8574.6|8562.4|8550.4|175
1586960400000|2020-04-15 14:20:00|8577.6|8565.6|8575.6|8563.6|8581.2|8569.2|8551.3|8539.3|235
1586960700000|2020-04-15 14:25:00|8576.6|8564.6|8566.9|8554.9|8595.7|8583.7|8563.4|8551.4|130
1586961000000|2020-04-15 14:30:00|8565.9|8553.9|8569.8|8557.8|8576.6|8564.6|8550.5|8538.5|149
1586961300000|2020-04-15 14:35:00|8569.5|8557.5|8571.4|8559.4|8587.9|8575.9|8566.1|8554.1|162
1586961600000|2020-04-15 14:40:00|8572.4|8560.4|8589.9|8577.9|8599.4|8587.4|8572.4|8560.4|104
1586961900000|2020-04-15 14:45:00|8590.9|8578.9|8582.7|8570.7|8614.9|8602.9|8581.8|8569.8|214
1586962200000|2020-04-15 14:50:00|8581.8|8569.8|8569.6|8557.6|8582.7|8570.7|8567.1|8555.1|105
1586962500000|2020-04-15 14:55:00|8570.6|8558.6|8560.3|8548.3|8576.2|8564.2|8557.5|8545.5|216
1586962800000|2020-04-15 15:00:00|8561.3|8549.3|8562.8|8550.8|8570.1|8558.1|8554.5|8542.5|327
1586963100000|2020-04-15 15:05:00|8562.5|8550.5|8562.9|8550.9|8575.8|8563.8|8561|8549|374
1586963400000|2020-04-15 15:10:00|8561.9|8549.9|8539.3|8527.3|8561.9|8549.9|8521.2|8509.2|260
1586963700000|2020-04-15 15:15:00|8538.3|8526.3|8533.6|8521.6|8547.6|8535.6|8520.7|8508.7|171
1586964000000|2020-04-15 15:20:00|8534.5|8522.5|8540.2|8528.2|8552.1|8540.1|8526.6|8514.6|85
1586964300000|2020-04-15 15:25:00|8538.3|8526.3|8546.7|8534.7|8554.2|8542.2|8535.5|8523.5|58
1586964600000|2020-04-15 15:30:00|8547.7|8535.7|8587.6|8575.6|8595.1|8583.1|8546.7|8534.7|129
1586964900000|2020-04-15 15:35:00|8587.3|8575.3|8571.6|8559.6|8587.3|8575.3|8568.2|8556.2|62
1586965200000|2020-04-15 15:40:00|8569.4|8557.4|8603.1|8591.1|8607.8|8595.8|8566.5|8554.5|227
1586965500000|2020-04-15 15:45:00|8602.8|8590.8|8630.1|8618.1|8654.8|8642.8|8600.9|8588.9|253
1586965800000|2020-04-15 15:50:00|8629.9|8617.9|8606.8|8594.8|8631.2|8619.2|8590.3|8578.3|211
1586966100000|2020-04-15 15:55:00|8604|8592|8644.3|8632.3|8651.8|8639.8|8599|8587|176
1586966400000|2020-04-15 16:00:00|8644.8|8632.8|8657.9|8645.9|8690.1|8678.1|8644.8|8632.8|300
1586966700000|2020-04-15 16:05:00|8656.9|8644.9|8652.4|8640.4|8672.1|8660.1|8641.9|8629.9|165
1586967000000|2020-04-15 16:10:00|8651.5|8639.5|8663.9|8651.9|8668.9|8656.9|8646.2|8634.2|102
1586967300000|2020-04-15 16:15:00|8663.6|8651.6|8655.2|8643.2|8667.1|8655.1|8648|8636|133
1586967600000|2020-04-15 16:20:00|8654.3|8642.3|8617.7|8605.7|8654.3|8642.3|8607|8595|235
1586967900000|2020-04-15 16:25:00|8616.8|8604.8|8640.5|8628.5|8644.3|8632.3|8603.9|8591.9|65
1586968200000|2020-04-15 16:30:00|8641.5|8629.5|8656.9|8644.9|8656.9|8644.9|8628.8|8616.8|75
1586968500000|2020-04-15 16:35:00|8657.8|8645.8|8679.2|8667.2|8681.7|8669.7|8646.9|8634.9|161
1586968800000|2020-04-15 16:40:00|8678.9|8666.9|8718.5|8706.5|8718.5|8706.5|8672.9|8660.9|258
1586969100000|2020-04-15 16:45:00|8720.4|8708.4|8705.3|8693.3|8726.4|8714.4|8693.1|8681.1|127
1586969400000|2020-04-15 16:50:00|8706.3|8694.3|8703.3|8691.3|8712.7|8700.7|8696.6|8684.6|125
1586969700000|2020-04-15 16:55:00|8704.2|8692.2|8707.6|8695.6|8716.5|8704.5|8695.9|8683.9|175
1586970000000|2020-04-15 17:00:00|8706.4|8694.4|8707.5|8695.5|8715.1|8703.1|8698.1|8686.1|131
1586970300000|2020-04-15 17:05:00|8708.5|8696.5|8708.9|8696.9|8710.1|8698.1|8701.7|8689.7|62
1586970600000|2020-04-15 17:10:00|8707.9|8695.9|8712.7|8700.7|8712.7|8700.7|8691.5|8679.5|98
1586970900000|2020-04-15 17:15:00|8710.7|8698.7|8710.4|8698.4|8715.2|8703.2|8693|8681|94
1586971200000|2020-04-15 17:20:00|8709.4|8697.4|8709.7|8697.7|8713.8|8701.8|8699.5|8687.5|140
1586971500000|2020-04-15 17:25:00|8705.7|8693.7|8724.3|8712.3|8731|8719|8705.7|8693.7|114
1586971800000|2020-04-15 17:30:00|8725.3|8713.3|8732.6|8720.6|8736.1|8724.1|8725.3|8713.3|191
1586972100000|2020-04-15 17:35:00|8733.6|8721.6|8765.1|8753.1|8776|8764|8731.1|8719.1|245
1586972400000|2020-04-15 17:40:00|8764.2|8752.2|8774.1|8762.1|8792.9|8780.9|8759.5|8747.5|341
1586972700000|2020-04-15 17:45:00|8773.9|8761.9|8768.2|8756.2|8782.9|8770.9|8742.4|8730.4|304
1586973000000|2020-04-15 17:50:00|8769.2|8757.2|8735.1|8723.1|8771.4|8759.4|8722.2|8710.2|313
1586973300000|2020-04-15 17:55:00|8737.6|8725.6|8732.1|8720.1|8756.4|8744.4|8698.2|8686.2|920
1586973600000|2020-04-15 18:00:00|8728.7|8716.7|8755.1|8743.1|8773.1|8761.1|8718.7|8706.7|682
1586973900000|2020-04-15 18:05:00|8756.2|8744.2|8756.2|8744.2|8756.2|8744.2|8756.2|8744.2|0
1587043800000|2020-04-16 13:30:00|8745.4|8733.4|8868.3|8856.3|8903.4|8891.4|8723.7|8711.7|71
1587044100000|2020-04-16 13:35:00|8867.1|8855.1|8868.2|8856.2|8886.9|8874.9|8835.7|8823.7|91
1587044400000|2020-04-16 13:40:00|8871.6|8859.6|8902.9|8890.9|8924.7|8912.7|8867.6|8855.6|98
1587044700000|2020-04-16 13:45:00|8901.9|8889.9|8847.5|8835.5|8902.9|8890.9|8843.8|8831.8|46
1587045000000|2020-04-16 13:50:00|8848|8836|8828.5|8816.5|8851.1|8839.1|8822.5|8810.5|15
1587045300000|2020-04-16 13:55:00|8829.5|8817.5|8829.8|8817.8|8843.3|8831.3|8821.1|8809.1|33
1587045600000|2020-04-16 14:00:00|8830.8|8818.8|8838.3|8826.3|8858|8846|8828.3|8816.3|126
1587045900000|2020-04-16 14:05:00|8837.3|8825.3|8846.5|8834.5|8862.2|8850.2|8829.1|8817.1|7
1587046200000|2020-04-16 14:10:00|8847.5|8835.5|8831.8|8819.8|8859.9|8847.9|8824.8|8812.8|45
1587046500000|2020-04-16 14:15:00|8831.5|8819.5|8854.3|8842.3|8854.3|8842.3|8831.5|8819.5|5
1587046800000|2020-04-16 14:20:00|8853.3|8841.3|8852.5|8840.5|8862.2|8850.2|8834.8|8822.8|12
1587047100000|2020-04-16 14:25:00|8851|8839|8852.4|8840.4|8856.9|8844.9|8847.1|8835.1|13
1587047400000|2020-04-16 14:30:00|8853.4|8841.4|8855.8|8843.8|8871.9|8859.9|8842.2|8830.2|19
1587047700000|2020-04-16 14:35:00|8857|8845|8884.3|8872.3|8924.5|8912.5|8855.8|8843.8|104
1587048000000|2020-04-16 14:40:00|8885.1|8873.1|8905.4|8893.4|8911.6|8899.6|8881.9|8869.9|9
1587048300000|2020-04-16 14:45:00|8909.4|8897.4|8915.7|8903.7|8930.4|8918.4|8895.9|8883.9|16
1587048600000|2020-04-16 14:50:00|8914.7|8902.7|8927.7|8915.7|8943.1|8931.1|8914.7|8902.7|33
1587048900000|2020-04-16 14:55:00|8934.1|8922.1|8945.9|8933.9|8948.1|8936.1|8929.7|8917.7|36
1587049200000|2020-04-16 15:00:00|8946.8|8934.8|8971.6|8959.6|8972.1|8960.1|8946.5|8934.5|211
1587049500000|2020-04-16 15:05:00|8971.5|8959.5|8977.1|8965.1|8981.2|8969.2|8971.5|8959.5|37
1587049800000|2020-04-16 15:10:00|8977.4|8965.4|8979.3|8967.3|8980.1|8968.1|8975|8963|80
1587050100000|2020-04-16 15:15:00|8979.5|8967.5|8990.2|8978.2|8990.8|8978.8|8979.2|8967.2|107
1587050400000|2020-04-16 15:20:00|8990.5|8978.5|8997.4|8985.4|9000.4|8988.4|8990.2|8978.2|70
1587050700000|2020-04-16 15:25:00|8998.2|8986.2|8969.2|8957.2|8998.7|8986.7|8969.2|8957.2|46
1587051000000|2020-04-16 15:30:00|8982|8970|8934|8914|8992.1|8974.9|8925.9|8900.7|8
1587051300000|2020-04-16 15:35:00|8932.1|8912.1|8969.3|8957.3|8977.6|8957.9|8926.9|8906.9|22
1587051600000|2020-04-16 15:40:00|8967.7|8955.7|8975.7|8963.7|8979.2|8966.7|8946.1|8934.1|20
1587051900000|2020-04-16 15:45:00|8976|8964|8973.5|8961.5|8980.8|8968.8|8973.3|8961.3|2
1587052200000|2020-04-16 15:50:00|8973.8|8961.8|8978.6|8966.6|8978.9|8966.9|8973.8|8961.8|6
1587052500000|2020-04-16 15:55:00|8978|8966|8978.3|8966.3|8978.5|8966.5|8977.7|8965.7|20
1587052800000|2020-04-16 16:00:00|8978.5|8966.5|8978.2|8966.2|8978.8|8966.8|8977.1|8965.1|3
1587053100000|2020-04-16 16:05:00|8976.6|8964.6|8954.3|8942.3|8978.5|8966.5|8952.8|8940.8|4
1587053400000|2020-04-16 16:10:00|8953.3|8941.3|8940.2|8928.2|8969.8|8957.8|8935.2|8922.8|45
1587053700000|2020-04-16 16:15:00|8941.4|8929.4|8913.6|8901.6|8941.4|8929.4|8911.4|8899.4|1
1587054000000|2020-04-16 16:20:00|8913.9|8901.9|8967|8955|8968.1|8956.1|8913.9|8901.9|4
1587054300000|2020-04-16 16:25:00|8964.1|8944.1|8941.5|8929.5|8966.5|8954.5|8938|8926|8
1587054600000|2020-04-16 16:30:00|8938.5|8926.5|8908.2|8896.2|8944.1|8932.1|8906|8894|2
1587054900000|2020-04-16 16:35:00|8907.2|8895.2|8883.4|8871.4|8908.2|8896.2|8863.2|8851.2|23
1587055200000|2020-04-16 16:40:00|8886.2|8874.2|8903.7|8891.7|8908.5|8896.5|8882|8870|22
1587055500000|2020-04-16 16:45:00|8905.7|8893.7|8937.5|8925.5|8937.5|8925.5|8897.3|8885.3|21
1587055800000|2020-04-16 16:50:00|8938|8926|8919.3|8907.3|8938|8926|8908.4|8896.4|6
1587056100000|2020-04-16 16:55:00|8920.3|8908.3|8875.6|8863.6|8920.3|8908.3|8872.2|8860.2|17
1587056400000|2020-04-16 17:00:00|8873.4|8861.4|8867.2|8855.2|8884.6|8872.6|8864.4|8852.4|4
1587056700000|2020-04-16 17:05:00|8865.2|8853.2|8883.5|8871.5|8896.4|8884.4|8850.1|8838.1|6
1587057000000|2020-04-16 17:10:00|8881|8869|8878.8|8866.8|8883.2|8871.2|8863.8|8851.8|6
1587057300000|2020-04-16 17:15:00|8877.8|8865.8|8885.6|8873.6|8885.6|8873.6|8865|8853|12
1587057600000|2020-04-16 17:20:00|8885.5|8873.5|8876.4|8864.4|8885.5|8873.5|8867.1|8855.1|15
1587057900000|2020-04-16 17:25:00|8878.9|8866.9|8878|8866|8879.9|8867.9|8853.1|8841.1|29
1587058200000|2020-04-16 17:30:00|8877|8865|8878.3|8866.3|8878.9|8866.9|8868|8856|18
1587058500000|2020-04-16 17:35:00|8878.6|8866.6|8883.6|8871.6|8893.3|8881.3|8878.3|8866.3|13
1587058800000|2020-04-16 17:40:00|8885.3|8873.3|8911.4|8899.4|8911.6|8899.6|8875.2|8863.2|45
1587059100000|2020-04-16 17:45:00|8911.6|8899.6|8908.7|8896.7|8927.9|8915.9|8905.4|8893.4|24
1587059400000|2020-04-16 17:50:00|8909.6|8897.6|8910.8|8898.8|8910.9|8898.9|8877.1|8865.1|16
1587059700000|2020-04-16 17:55:00|8909.8|8897.8|8842.6|8830.6|8924.1|8912.1|8826.9|8814.9|69
1587060000000|2020-04-16 18:00:00|8841.6|8829.6|8830.2|8818.2|8851.3|8839.3|8808.9|8796.9|102
1587060300000|2020-04-16 18:05:00|8840|8828|8840|8828|8840|8828|8840|8828|0
1587130200000|2020-04-17 13:30:00|8974.1|8962.1|8920.5|8908.5|8974.1|8962.1|8884.8|8872.8|36
1587130500000|2020-04-17 13:35:00|8924.5|8912.5|8837.5|8825.5|8925.5|8913.5|8807.5|8795.5|33
1587130800000|2020-04-17 13:40:00|8836.7|8824.7|8805.2|8793.2|8840|8828|8804.2|8792.2|14
1587131100000|2020-04-17 13:45:00|8802.2|8790.2|8812.1|8800.1|8852.1|8840.1|8798.9|8786.9|11
1587131400000|2020-04-17 13:50:00|8813.1|8801.1|8808.8|8796.8|8831.3|8819.3|8805.8|8793.8|23
1587131700000|2020-04-17 13:55:00|8810.8|8798.8|8802.3|8790.3|8818|8806|8776.3|8764.3|29
1587132000000|2020-04-17 14:00:00|8803.3|8791.3|8838.7|8826.7|8847.5|8835.5|8798.8|8786.8|16
1587132300000|2020-04-17 14:05:00|8838.5|8826.5|8906.2|8894.2|8909.7|8897.7|8837|8825|24
1587132600000|2020-04-17 14:10:00|8908.4|8896.4|8869.9|8857.9|8912.7|8900.7|8869.1|8857.1|2
1587132900000|2020-04-17 14:15:00|8870.4|8858.4|8869.6|8857.6|8885.3|8873.3|8855.3|8843.3|9
1587133200000|2020-04-17 14:20:00|8864.6|8852.6|8886.3|8874.3|8890.1|8878.1|8864.6|8852.6|4
1587133500000|2020-04-17 14:25:00|8888.3|8876.3|8870.2|8858.2|8904|8892|8860|8848|14
1587133800000|2020-04-17 14:30:00|8867.2|8855.2|8830.7|8818.7|8867.2|8855.2|8818.9|8806.9|38
1587134100000|2020-04-17 14:35:00|8833.7|8821.7|8850.2|8838.2|8850.2|8838.2|8822.2|8810.2|11
1587134400000|2020-04-17 14:40:00|8856.2|8844.2|8827.4|8815.4|8857.7|8845.7|8822.9|8810.9|39
1587134700000|2020-04-17 14:45:00|8829.1|8817.1|8834.1|8822.1|8837.1|8825.1|8817.1|8805.1|29
1587135000000|2020-04-17 14:50:00|8837.3|8825.3|8857.1|8845.1|8857.1|8845.1|8837.3|8825.3|34
1587135300000|2020-04-17 14:55:00|8856.6|8844.6|8837.5|8825.5|8869.8|8857.8|8837.3|8825.3|11
1587135600000|2020-04-17 15:00:00|8838.5|8826.5|8790|8778|8848.3|8836.3|8787.5|8775.5|105
1587135900000|2020-04-17 15:05:00|8787.5|8775.5|8843.9|8831.9|8843.9|8831.9|8766.8|8754.8|125
1587136200000|2020-04-17 15:10:00|8836.9|8824.9|8798.9|8786.9|8841.9|8829.9|8788.4|8776.4|43
1587136500000|2020-04-17 15:15:00|8798.4|8786.4|8765.6|8753.6|8806.7|8794.7|8751.6|8739.6|44
1587136800000|2020-04-17 15:20:00|8766.6|8754.6|8793.3|8781.3|8798.1|8786.1|8766.6|8754.6|19
1587137100000|2020-04-17 15:25:00|8793.6|8781.6|8797.6|8785.6|8810.1|8798.1|8784.6|8772.6|43
1587137400000|2020-04-17 15:30:00|8796.6|8784.6|8783.3|8771.3|8797.1|8785.1|8772.6|8760.6|40
1587137700000|2020-04-17 15:35:00|8780.3|8768.3|8752.2|8740.2|8780.3|8768.3|8747.5|8735.5|28
1587138000000|2020-04-17 15:40:00|8756.5|8744.5|8776.4|8764.4|8779.7|8767.7|8754.5|8742.5|16
1587138300000|2020-04-17 15:45:00|8776.7|8764.7|8789.4|8777.4|8791.9|8779.9|8764.7|8752.7|10
1587138600000|2020-04-17 15:50:00|8790.6|8778.6|8786.3|8774.3|8791.6|8779.6|8762.9|8750.9|24
1587138900000|2020-04-17 15:55:00|8798.3|8786.3|8836.2|8824.2|8849.7|8837.7|8796.3|8784.3|64
1587139200000|2020-04-17 16:00:00|8831.2|8819.2|8855.1|8843.1|8863.6|8851.6|8818.2|8806.2|138
1587139500000|2020-04-17 16:05:00|8854.6|8842.6|8836.8|8824.8|8857.8|8845.8|8829.3|8817.3|31
1587139800000|2020-04-17 16:10:00|8837.8|8825.8|8826.2|8814.2|8837.8|8825.8|8813.7|8801.7|23
1587140100000|2020-04-17 16:15:00|8824.7|8812.7|8802.2|8790.2|8825.2|8813.2|8796.7|8784.7|5
1587140400000|2020-04-17 16:20:00|8799.9|8787.9|8794.4|8782.4|8803.4|8791.4|8794.2|8782.2|9
1587140700000|2020-04-17 16:25:00|8794.7|8782.7|8787.7|8775.7|8814.4|8802.4|8782.1|8770.1|12
1587141000000|2020-04-17 16:30:00|8785.6|8773.6|8808.3|8796.3|8808.6|8796.6|8781.2|8769.2|9
1587141300000|2020-04-17 16:35:00|8808.1|8796.1|8808|8796|8813.3|8801.3|8788.1|8776.1|76
1587141600000|2020-04-17 16:40:00|8805.5|8793.5|8798.5|8786.5|8810.7|8798.7|8794.7|8782.7|17
1587141900000|2020-04-17 16:45:00|8799|8787|8811.7|8799.7|8828.2|8816.2|8799|8787|13
1587142200000|2020-04-17 16:50:00|8812.9|8800.9|8806.4|8794.4|8818.4|8806.4|8806.4|8794.4|5
1587142500000|2020-04-17 16:55:00|8807.6|8795.6|8816.1|8804.1|8816.1|8804.1|8803.6|8791.6|14
1587142800000|2020-04-17 17:00:00|8818.3|8806.3|8820|8808|8823.8|8811.8|8808.8|8796.8|12
1587143100000|2020-04-17 17:05:00|8820.3|8808.3|8827.7|8815.7|8827.7|8815.7|8815.7|8803.7|15
1587143400000|2020-04-17 17:10:00|8829.7|8817.7|8826.2|8814.2|8830.9|8818.9|8823.2|8811.2|27
1587143700000|2020-04-17 17:15:00|8827.7|8815.7|8831.4|8819.4|8831.7|8819.7|8819.4|8807.4|8
1587144000000|2020-04-17 17:20:00|8832.2|8820.2|8818.6|8806.6|8844.9|8832.9|8817.6|8805.6|17
1587144300000|2020-04-17 17:25:00|8820.6|8808.6|8819.1|8807.1|8827.3|8815.3|8810.6|8798.6|27
1587144600000|2020-04-17 17:30:00|8818.3|8806.3|8821|8809|8836.3|8824.3|8814|8802|9
1587144900000|2020-04-17 17:35:00|8819.7|8807.7|8820.9|8808.9|8825.4|8813.4|8806|8794|26
1587145200000|2020-04-17 17:40:00|8822.2|8810.2|8818.9|8806.9|8827.9|8815.9|8812.7|8800.7|12
1587145500000|2020-04-17 17:45:00|8817.9|8805.9|8796.3|8784.3|8820.1|8808.1|8796.3|8784.3|27
1587145800000|2020-04-17 17:50:00|8796.1|8784.1|8794.3|8782.3|8796.1|8784.1|8776.1|8764.1|60
1587146100000|2020-04-17 17:55:00|8795.1|8783.1|8802.8|8790.8|8811.6|8799.6|8787.2|8775.2|20
1587146400000|2020-04-17 18:00:00|8803.8|8791.8|8828.6|8816.6|8831.5|8819.5|8803.8|8791.8|55
1587146700000|2020-04-17 18:05:00|8833.6|8813.6|8833.6|8813.6|8833.6|8813.6|8833.6|8813.6|0
1587389400000|2020-04-20 13:30:00|8814.8|8802.8|8739|8727|8814.8|8802.8|8653.1|8641.1|94
1587389700000|2020-04-20 13:35:00|8744.3|8732.3|8727|8715|8744.3|8732.3|8700.5|8688.5|145
1587390000000|2020-04-20 13:40:00|8731.2|8719.2|8749.7|8737.7|8762.5|8750.5|8723.1|8711.1|13
1587390300000|2020-04-20 13:45:00|8749.5|8737.5|8736.5|8724.5|8756.8|8744.8|8733.2|8721.2|25
1587390600000|2020-04-20 13:50:00|8740.8|8728.8|8740.2|8728.2|8747.1|8735.1|8723.4|8711.4|10
1587390900000|2020-04-20 13:55:00|8736|8724|8723.9|8711.9|8736|8724|8707.6|8695.6|23
1587391200000|2020-04-20 14:00:00|8721.6|8709.6|8732.7|8720.7|8739.7|8727.7|8709.8|8697.8|0
1587391500000|2020-04-20 14:05:00|8730.6|8718.6|8747.7|8735.7|8749.8|8737.8|8723.7|8711.7|9
1587391800000|2020-04-20 14:10:00|8753|8741|8754.5|8742.5|8766|8754|8745.8|8733.8|2
1587392100000|2020-04-20 14:15:00|8753.6|8741.6|8751.8|8739.8|8771.7|8759.7|8735.7|8723.7|11
1587392400000|2020-04-20 14:20:00|8750.7|8738.7|8769.5|8757.5|8782.8|8770.8|8741.1|8729.1|33
1587392700000|2020-04-20 14:25:00|8774.1|8762.1|8802.6|8790.6|8803|8791|8770.4|8758.4|5
1587393000000|2020-04-20 14:30:00|8804.7|8792.7|8774.2|8762.2|8807.9|8795.9|8768.1|8756.1|16
1587393300000|2020-04-20 14:35:00|8771.9|8759.9|8801.3|8789.3|8806.4|8794.4|8767.2|8755.2|20
1587393600000|2020-04-20 14:40:00|8801.9|8789.9|8813.5|8801.5|8818.5|8806.5|8791.2|8779.2|8
1587393900000|2020-04-20 14:45:00|8813.7|8801.7|8801.9|8789.9|8850.9|8838.9|8797.5|8785.5|27
1587394200000|2020-04-20 14:50:00|8804.8|8792.8|8811.4|8799.4|8826.4|8814.4|8797.7|8785.7|17
1587394500000|2020-04-20 14:55:00|8811.6|8799.6|8811.3|8799.3|8821.5|8809.5|8801.8|8789.8|24
1587394800000|2020-04-20 15:00:00|8809.2|8797.2|8772.1|8760.1|8819.8|8807.8|8764.9|8752.9|36
1587395100000|2020-04-20 15:05:00|8772.2|8760.2|8764.8|8752.8|8789.7|8777.7|8754|8742|87
1587395400000|2020-04-20 15:10:00|8765.9|8753.9|8759.8|8747.8|8770.3|8758.3|8749.4|8737.4|78
1587395700000|2020-04-20 15:15:00|8760.8|8748.8|8764.4|8752.4|8768.4|8756.4|8746.1|8734.1|47
1587396000000|2020-04-20 15:20:00|8763.9|8751.9|8748.2|8736.2|8765.3|8753.3|8745.9|8733.9|10
1587396300000|2020-04-20 15:25:00|8749.4|8737.4|8768.1|8756.1|8770.7|8758.7|8748|8736|16
1587396600000|2020-04-20 15:30:00|8770.2|8758.2|8764.2|8752.2|8770.6|8758.6|8762.9|8750.9|29
1587396900000|2020-04-20 15:35:00|8765.2|8753.2|8763.2|8751.2|8767.5|8755.5|8759.5|8747.5|8
1587397200000|2020-04-20 15:40:00|8762.2|8750.2|8753.4|8741.4|8763.2|8751.2|8752.2|8740.2|3
1587397500000|2020-04-20 15:45:00|8752.3|8740.3|8739.8|8727.8|8752.3|8740.3|8737.3|8725.3|20
1587397800000|2020-04-20 15:50:00|8741.9|8729.9|8712.9|8700.9|8745.2|8733.2|8707.2|8695.2|21
1587398100000|2020-04-20 15:55:00|8715|8703|8714.3|8702.3|8736.7|8724.7|8712|8700|0
1587398400000|2020-04-20 16:00:00|8715.4|8703.4|8715.1|8703.1|8726.9|8714.9|8709.7|8697.7|2
1587398700000|2020-04-20 16:05:00|8718|8706|8736.3|8724.3|8737.1|8725.1|8716.7|8704.7|2
1587399000000|2020-04-20 16:10:00|8737.3|8725.3|8726.6|8714.6|8737.6|8725.6|8724.5|8712.5|0
1587399300000|2020-04-20 16:15:00|8725.5|8713.5|8730.8|8718.8|8731.9|8719.9|8722|8710|0
1587399600000|2020-04-20 16:20:00|8728.7|8716.7|8741.4|8729.4|8747.6|8735.6|8728.4|8716.4|0
1587399900000|2020-04-20 16:25:00|8739.2|8727.2|8728.6|8716.6|8746.3|8734.3|8728.6|8716.6|2
1587400200000|2020-04-20 16:30:00|8727.5|8715.5|8730.8|8718.8|8735.1|8723.1|8727.5|8715.5|3
1587400500000|2020-04-20 16:35:00|8728.5|8716.5|8718.1|8706.1|8731.9|8719.9|8714.6|8702.6|27
1587400800000|2020-04-20 16:40:00|8719.3|8707.3|8712|8700|8720.4|8708.4|8700.7|8688.7|4
1587401100000|2020-04-20 16:45:00|8715.2|8703.2|8720.9|8708.9|8720.9|8708.9|8712|8700|8
1587401400000|2020-04-20 16:50:00|8719.9|8707.9|8719.3|8707.3|8722|8710|8707.9|8695.9|2
1587401700000|2020-04-20 16:55:00|8718.2|8706.2|8735.4|8723.4|8735.4|8723.4|8717.1|8705.1|2
1587402000000|2020-04-20 17:00:00|8736.4|8724.4|8716.9|8704.9|8736.4|8724.4|8714.4|8702.4|0
1587402300000|2020-04-20 17:05:00|8717.9|8705.9|8727.3|8715.3|8729.4|8717.4|8714.3|8702.3|5
1587402600000|2020-04-20 17:10:00|8726.2|8714.2|8722|8710|8728.3|8716.3|8720.5|8708.5|0
1587402900000|2020-04-20 17:15:00|8717.8|8705.8|8713.5|8701.5|8722|8710|8713.5|8701.5|0
1587403200000|2020-04-20 17:20:00|8712.4|8700.4|8702.9|8690.9|8713.4|8701.4|8702.9|8690.9|7
1587403500000|2020-04-20 17:25:00|8700.8|8688.8|8709.8|8697.8|8712.3|8700.3|8697.9|8685.9|4
1587403800000|2020-04-20 17:30:00|8711|8699|8701.2|8689.2|8717.6|8705.6|8700.1|8688.1|3
1587404100000|2020-04-20 17:35:00|8704.4|8692.4|8697.2|8685.2|8707.2|8695.2|8697.2|8685.2|15
1587404400000|2020-04-20 17:40:00|8696.1|8684.1|8679|8667|8701.4|8689.4|8675.6|8663.6|19
1587404700000|2020-04-20 17:45:00|8678.6|8666.6|8663.9|8651.9|8678.6|8666.6|8659.4|8647.4|19
1587405000000|2020-04-20 17:50:00|8659.6|8647.6|8675.5|8663.5|8689.9|8677.9|8659.6|8647.6|25
1587405300000|2020-04-20 17:55:00|8671.3|8659.3|8629.1|8617.1|8680.5|8668.5|8622.5|8610.5|53
1587405600000|2020-04-20 18:00:00|8629.3|8617.3|8664.1|8652.1|8675.1|8663.1|8629.3|8617.3|91
1587405900000|2020-04-20 18:05:00|8665.2|8653.2|8665.2|8653.2|8665.2|8653.2|8665.2|8653.2|0
1587475800000|2020-04-21 13:30:00|8567.4|8555.4|8328.7|8316.7|8567.4|8555.4|8328.7|8316.7|65
1587476100000|2020-04-21 13:35:00|8332.4|8320.4|8352.1|8340.1|8453.4|8441.4|8328.7|8316.7|186
1587476400000|2020-04-21 13:40:00|8349.9|8337.9|8350.7|8338.7|8373.4|8361.4|8344.5|8332.5|127
1587476700000|2020-04-21 13:45:00|8351.9|8339.9|8370.4|8358.4|8379.7|8367.7|8346.3|8334.3|124
1587477000000|2020-04-21 13:50:00|8369.1|8357.1|8367|8355|8375.9|8363.9|8355.5|8343.5|63
1587477300000|2020-04-21 13:55:00|8368.2|8356.2|8356.4|8344.4|8369.7|8357.7|8342.4|8330.4|35
1587477600000|2020-04-21 14:00:00|8357.5|8345.5|8358|8346|8358|8346|8338.7|8326.7|37
1587477900000|2020-04-21 14:05:00|8357|8345|8381|8369|8381.2|8369.2|8355.1|8343.1|52
1587478200000|2020-04-21 14:10:00|8383.8|8371.8|8374.5|8362.5|8395.1|8383.1|8372.2|8360.2|51
1587478500000|2020-04-21 14:15:00|8373.4|8361.4|8387.6|8375.6|8395.3|8383.3|8356.1|8344.1|39
1587478800000|2020-04-21 14:20:00|8389.8|8377.8|8393.3|8381.3|8401.6|8389.6|8389.8|8377.8|11
1587479100000|2020-04-21 14:25:00|8395.4|8383.4|8415.1|8403.1|8421.1|8403.9|8395.4|8383.4|33
1587479400000|2020-04-21 14:30:00|8420.5|8408.5|8394.9|8382.9|8430.3|8418.3|8378.1|8366.1|80
1587479700000|2020-04-21 14:35:00|8392.7|8380.7|8359.6|8347.6|8396.4|8384.4|8353.1|8341.1|4
1587480000000|2020-04-21 14:40:00|8355.3|8343.3|8369.3|8357.3|8369.3|8357.3|8350.9|8338.9|8
1587480300000|2020-04-21 14:45:00|8368.2|8356.2|8370.4|8358.4|8385.5|8373.5|8368.2|8356.2|15
1587480600000|2020-04-21 14:50:00|8368.2|8356.2|8386.5|8374.5|8386.5|8374.5|8363.8|8351.8|10
1587480900000|2020-04-21 14:55:00|8387.6|8375.6|8393|8381|8393|8381|8383.3|8371.3|0
1587481200000|2020-04-21 15:00:00|8391.9|8379.9|8397.5|8385.5|8401.1|8389.1|8383.2|8371.2|14
1587481500000|2020-04-21 15:05:00|8397.7|8385.7|8393.3|8381.3|8403.2|8391.2|8388.7|8376.7|0
1587481800000|2020-04-21 15:10:00|8390.8|8378.8|8375|8363|8392.1|8380.1|8375|8363|6
1587482100000|2020-04-21 15:15:00|8376.2|8364.2|8370.1|8358.1|8377.3|8365.3|8359.3|8347.3|13
1587482400000|2020-04-21 15:20:00|8372.3|8360.3|8432.9|8420.9|8432.9|8420.9|8366.8|8354.8|11
1587482700000|2020-04-21 15:25:00|8431.6|8419.6|8416.7|8404.7|8432.8|8420.8|8402.1|8390.1|3
1587483000000|2020-04-21 15:30:00|8415.7|8403.7|8436.4|8424.4|8442.5|8430.5|8411.9|8399.9|29
1587483300000|2020-04-21 15:35:00|8435.3|8423.3|8436.7|8424.7|8437.6|8425.6|8425.3|8413.3|21
1587483600000|2020-04-21 15:40:00|8432.4|8420.4|8416.9|8404.9|8434.6|8422.6|8397.7|8385.7|7
1587483900000|2020-04-21 15:45:00|8415.8|8403.8|8423|8411|8425.3|8413.3|8413|8401|2
1587484200000|2020-04-21 15:50:00|8421.9|8409.9|8415.9|8403.9|8421.9|8409.9|8412.1|8400.1|0
1587484500000|2020-04-21 15:55:00|8413.8|8401.8|8400.1|8370.1|8417.2|8405.2|8395.8|8365.8|15
1587484800000|2020-04-21 16:00:00|8412.1|8400.1|8385.8|8373.8|8412.1|8400.1|8382.1|8353.6|0
1587485100000|2020-04-21 16:05:00|8383.5|8371.5|8404.1|8392.1|8407.6|8395.6|8383.5|8371.5|18
1587485400000|2020-04-21 16:10:00|8404|8392|8401.6|8389.6|8404|8392|8394.6|8382.6|0
1587485700000|2020-04-21 16:15:00|8403.8|8391.8|8394|8382|8406.2|8394.2|8392.9|8380.9|10
1587486000000|2020-04-21 16:20:00|8391.8|8379.8|8392|8380|8415.5|8403.5|8391.6|8379.6|10
1587486300000|2020-04-21 16:25:00|8390.8|8378.8|8388.2|8376.2|8393|8381|8380.7|8368.7|39
1587486600000|2020-04-21 16:30:00|8385.3|8373.3|8378.8|8366.8|8385.5|8373.5|8373.4|8361.4|6
1587486900000|2020-04-21 16:35:00|8380.9|8368.9|8376.5|8364.5|8387.4|8375.4|8376.5|8364.5|2
1587487200000|2020-04-21 16:40:00|8378.7|8366.7|8397.1|8385.1|8397.2|8385.2|8378.7|8366.7|15
1587487500000|2020-04-21 16:45:00|8393.8|8381.8|8402.3|8390.3|8402.5|8390.5|8393.3|8381.3|17
1587487800000|2020-04-21 16:50:00|8404.3|8392.3|8400.8|8388.8|8404.5|8392.5|8395.6|8383.6|5
1587488100000|2020-04-21 16:55:00|8401.9|8389.9|8402.1|8390.1|8406.7|8394.7|8394.4|8382.4|7
1587488400000|2020-04-21 17:00:00|8401|8389|8419.7|8407.7|8419.7|8407.7|8396.5|8384.5|12
1587488700000|2020-04-21 17:05:00|8420.9|8408.9|8439.1|8427.1|8441.6|8429.6|8416.2|8404.2|15
1587489000000|2020-04-21 17:10:00|8442.4|8430.4|8518.4|8506.4|8518.4|8506.4|8442.4|8430.4|11
1587489300000|2020-04-21 17:15:00|8522.8|8510.8|8505.5|8493.5|8529.3|8517.3|8494.8|8482.8|15
1587489600000|2020-04-21 17:20:00|8506.5|8494.5|8554.7|8542.7|8577.5|8565.5|8506.5|8494.5|47
1587489900000|2020-04-21 17:25:00|8542.7|8530.7|8527.5|8515.5|8542.7|8530.7|8518.6|8506.6|6
1587490200000|2020-04-21 17:30:00|8530.8|8518.8|8530.1|8518.1|8531.7|8519.7|8515.7|8503.7|7
1587490500000|2020-04-21 17:35:00|8530.3|8518.3|8539|8527|8544.8|8532.8|8522.7|8510.7|26
1587490800000|2020-04-21 17:40:00|8541.4|8529.4|8527|8515|8551.6|8539.6|8519.6|8507.6|15
1587491100000|2020-04-21 17:45:00|8529.2|8517.2|8516.6|8504.6|8534.8|8522.8|8516.6|8504.6|14
1587491400000|2020-04-21 17:50:00|8517.3|8505.3|8527.6|8515.6|8527.6|8515.6|8498.6|8486.6|2
1587491700000|2020-04-21 17:55:00|8527.8|8515.8|8527.6|8515.6|8551.3|8539.3|8492.9|8480.9|29
1587492000000|2020-04-21 18:00:00|8528.6|8516.6|8507.2|8495.2|8542.8|8530.8|8507.2|8495.2|11
1587492300000|2020-04-21 18:05:00|8508.9|8496.9|8503.1|8473.1|8508.9|8496.9|8503.1|8473.1|0
1587562200000|2020-04-22 13:30:00|8520.3|8508.3|8538.6|8526.6|8587.1|8575.1|8520.3|8508.3|99
1587562500000|2020-04-22 13:35:00|8547.4|8535.4|8563.8|8551.8|8568.4|8556.4|8547.4|8535.4|25
1587562800000|2020-04-22 13:40:00|8563.6|8551.6|8518.3|8506.3|8563.6|8551.6|8517.8|8505.8|25
1587563100000|2020-04-22 13:45:00|8519.4|8507.4|8501.2|8489.2|8519.4|8507.4|8463.5|8451.5|24
1587563400000|2020-04-22 13:50:00|8501.4|8489.4|8521.2|8509.2|8528.1|8516.1|8480.4|8468.4|3
1587563700000|2020-04-22 13:55:00|8520.1|8508.1|8535.1|8523.1|8537.3|8525.3|8520.1|8508.1|32
1587564000000|2020-04-22 14:00:00|8536.2|8524.2|8517.7|8505.7|8536.2|8524.2|8502.7|8490.7|10
1587564300000|2020-04-22 14:05:00|8516.6|8504.6|8499.3|8487.3|8528.4|8516.4|8495.7|8483.7|69
1587564600000|2020-04-22 14:10:00|8500.7|8488.7|8524.4|8512.4|8524.4|8512.4|8500.7|8488.7|1
1587564900000|2020-04-22 14:15:00|8524.1|8512.1|8521.7|8509.7|8526.3|8514.3|8503.8|8491.8|2
1587565200000|2020-04-22 14:20:00|8522.8|8510.8|8532.2|8520.2|8537|8525|8522.6|8510.6|3
1587565500000|2020-04-22 14:25:00|8531.1|8519.1|8525.7|8513.7|8531.1|8519.1|8516|8504|17
1587565800000|2020-04-22 14:30:00|8525.6|8513.6|8531.9|8519.9|8537.8|8525.8|8521|8509|12
1587566100000|2020-04-22 14:35:00|8533|8521|8513.2|8501.2|8534.1|8522.1|8513.2|8501.2|1
1587566400000|2020-04-22 14:40:00|8514.3|8502.3|8520.3|8508.3|8523.4|8511.4|8508.7|8496.7|13
1587566700000|2020-04-22 14:45:00|8519.2|8507.2|8532.2|8520.2|8537.6|8525.6|8516.7|8504.7|7
1587567000000|2020-04-22 14:50:00|8534.4|8522.4|8533.3|8521.3|8538.8|8526.8|8525|8513|8
1587567300000|2020-04-22 14:55:00|8535.5|8523.5|8557.3|8545.3|8564.2|8552.2|8533.3|8521.3|7
1587567600000|2020-04-22 15:00:00|8558.4|8546.4|8559.3|8547.3|8610.4|8598.4|8557.4|8545.4|23
1587567900000|2020-04-22 15:05:00|8556|8544|8555|8543|8568.1|8556.1|8553.6|8541.6|9
1587568200000|2020-04-22 15:10:00|8558.3|8546.3|8567|8555|8567|8555|8554.9|8542.9|7
1587568500000|2020-04-22 15:15:00|8572.5|8560.5|8560.2|8548.2|8580.9|8568.9|8560.2|8548.2|13
1587568800000|2020-04-22 15:20:00|8560.1|8548.1|8561.8|8549.8|8598.7|8586.7|8560.1|8548.1|15
1587569100000|2020-04-22 15:25:00|8559.5|8547.5|8526.1|8514.1|8562.8|8550.8|8517.5|8505.5|7
1587569400000|2020-04-22 15:30:00|8523.9|8511.9|8512.5|8500.5|8538|8526|8512.5|8500.5|19
1587569700000|2020-04-22 15:35:00|8515.9|8503.9|8486.6|8474.6|8515.9|8503.9|8485.8|8473.8|22
1587570000000|2020-04-22 15:40:00|8488.8|8476.8|8476.8|8464.8|8505.3|8493.3|8476.8|8464.8|16
1587570300000|2020-04-22 15:45:00|8477.9|8465.9|8466.7|8454.7|8483.9|8471.9|8463.6|8451.6|14
1587570600000|2020-04-22 15:50:00|8464.5|8452.5|8469.3|8449.3|8470.1|8458.1|8447.1|8427.1|11
1587570900000|2020-04-22 15:55:00|8469.1|8449.1|8483.5|8471.5|8490.4|8478.4|8464.2|8447.7|34
1587571200000|2020-04-22 16:00:00|8487.3|8475.3|8491.7|8479.7|8505.6|8493.6|8473.4|8461.4|36
1587571500000|2020-04-22 16:05:00|8491.6|8479.6|8457.9|8445.9|8492|8480|8451|8439|35
1587571800000|2020-04-22 16:10:00|8458.9|8446.9|8462.4|8450.4|8462.5|8450.5|8446.5|8434.5|27
1587572100000|2020-04-22 16:15:00|8465.7|8453.7|8472.2|8460.2|8473|8461|8450.9|8438.9|19
1587572400000|2020-04-22 16:20:00|8478.8|8466.8|8472.9|8460.9|8483|8471|8472.5|8460.5|8
1587572700000|2020-04-22 16:25:00|8473|8461|8494.8|8482.8|8498.4|8486.4|8471.9|8459.9|6
1587573000000|2020-04-22 16:30:00|8495|8483|8498.7|8486.7|8524.1|8512.1|8492.3|8480.3|64
1587573300000|2020-04-22 16:35:00|8498.8|8486.8|8517|8505|8520.2|8508.2|8493.3|8481.3|3
1587573600000|2020-04-22 16:40:00|8520.3|8508.3|8537.6|8525.6|8537.6|8525.6|8510.8|8494.8|1
1587573900000|2020-04-22 16:45:00|8544.3|8532.3|8542.2|8530.2|8569.2|8557.2|8539.1|8527.1|11
1587574200000|2020-04-22 16:50:00|8540|8528|8543.4|8531.4|8545.7|8533.7|8528|8516|11
1587574500000|2020-04-22 16:55:00|8539|8527|8519.8|8507.8|8542.6|8530.6|8519.8|8507.8|5
1587574800000|2020-04-22 17:00:00|8516.1|8504.1|8499.5|8487.5|8522.2|8510.2|8499.5|8487.5|10
1587575100000|2020-04-22 17:05:00|8489.6|8477.6|8472.2|8460.2|8489.6|8477.6|8472|8460|11
1587575400000|2020-04-22 17:10:00|8470.3|8458.3|8495.7|8483.7|8501.2|8489.2|8470.2|8458.2|0
1587575700000|2020-04-22 17:15:00|8491.3|8479.3|8495.3|8483.3|8512.1|8500.1|8487.5|8475.5|7
1587576000000|2020-04-22 17:20:00|8491.7|8479.7|8473.9|8461.9|8499.2|8487.2|8473.9|8461.9|4
1587576300000|2020-04-22 17:25:00|8471.7|8459.7|8462.1|8450.1|8490.5|8478.5|8460.9|8448.9|2
1587576600000|2020-04-22 17:30:00|8463.2|8451.2|8444.1|8432.1|8465.4|8453.4|8440.4|8428.4|22
1587576900000|2020-04-22 17:35:00|8444.4|8432.4|8425|8413|8446.4|8434.4|8391.5|8379.5|102
1587577200000|2020-04-22 17:40:00|8423.7|8411.7|8442.2|8430.2|8444.2|8432.2|8392.3|8380.3|25
1587577500000|2020-04-22 17:45:00|8441.1|8429.1|8422.7|8410.7|8441.5|8429.5|8418.2|8406.2|22
1587577800000|2020-04-22 17:50:00|8426|8414|8448.6|8436.6|8455.8|8443.8|8426|8414|7
1587578100000|2020-04-22 17:55:00|8453|8441|8462.9|8450.9|8470.8|8458.8|8444.6|8432.6|32
1587578400000|2020-04-22 18:00:00|8461.8|8449.8|8400.4|8388.4|8462|8450|8391.5|8379.5|55
1587578700000|2020-04-22 18:05:00|8399.3|8387.3|8399.3|8387.3|8399.3|8387.3|8399.3|8387.3|0
1587648600000|2020-04-23 13:30:00|8362.3|8342.3|8364.1|8352.1|8389.7|8377.7|8332.9|8320.9|97
1587648900000|2020-04-23 13:35:00|8365.2|8353.2|8388.8|8376.8|8397.2|8385.2|8347.5|8335.5|43
1587649200000|2020-04-23 13:40:00|8387.7|8375.7|8403.1|8391.1|8421.7|8409.7|8383.1|8371.1|28
1587649500000|2020-04-23 13:45:00|8402.9|8390.9|8407.4|8395.4|8409.2|8397.2|8379.1|8367.1|6
1587649800000|2020-04-23 13:50:00|8407.1|8395.1|8391.3|8379.3|8417.9|8405.9|8388.9|8376.9|9
1587650100000|2020-04-23 13:55:00|8392.6|8380.6|8361.3|8349.3|8400.5|8388.5|8358|8346|71
1587650400000|2020-04-23 14:00:00|8361.4|8349.4|8368.3|8356.3|8376.1|8364.1|8361.4|8349.4|57
1587650700000|2020-04-23 14:05:00|8369.4|8357.4|8367.6|8355.6|8371.1|8359.1|8354.8|8342.8|40
1587651000000|2020-04-23 14:10:00|8369.8|8357.8|8380.1|8368.1|8381.3|8369.3|8366.5|8354.5|22
1587651300000|2020-04-23 14:15:00|8380.2|8368.2|8394.3|8382.3|8399.1|8387.1|8376.7|8364.7|19
1587651600000|2020-04-23 14:20:00|8393.1|8381.1|8390.2|8378.2|8402|8390|8383.7|8371.7|12
1587651900000|2020-04-23 14:25:00|8388|8376|8357.3|8345.3|8388|8376|8354.9|8342.9|6
1587652200000|2020-04-23 14:30:00|8357.1|8345.1|8379.1|8367.1|8385.1|8373.1|8352.4|8340.4|0
1587652500000|2020-04-23 14:35:00|8376.9|8364.9|8379.1|8367.1|8380.3|8368.3|8367.7|8355.7|2
1587652800000|2020-04-23 14:40:00|8378|8366|8371.1|8359.1|8380.3|8368.3|8364.1|8352.1|4
1587653100000|2020-04-23 14:45:00|8376.7|8364.7|8359.2|8347.2|8379.1|8367.1|8359.2|8347.2|9
1587653400000|2020-04-23 14:50:00|8360.3|8348.3|8320.3|8308.3|8360.3|8348.3|8320.3|8308.3|22
1587653700000|2020-04-23 14:55:00|8319.2|8307.2|8297.9|8285.9|8319.2|8307.2|8286.7|8274.7|3
1587654000000|2020-04-23 15:00:00|8296.8|8284.8|8291.1|8279.1|8297.9|8285.9|8270.9|8258.9|9
1587654300000|2020-04-23 15:05:00|8292.2|8280.2|8281|8269|8318|8306|8277.6|8265.6|27
1587654600000|2020-04-23 15:10:00|8279.9|8267.9|8275.4|8263.4|8283.2|8271.2|8268.6|8256.6|22
1587654900000|2020-04-23 15:15:00|8274.2|8262.2|8279.8|8267.8|8281|8269|8256.3|8244.3|4
1587655200000|2020-04-23 15:20:00|8278.7|8266.7|8283.2|8271.2|8284.3|8272.3|8273.1|8261.1|0
1587655500000|2020-04-23 15:25:00|8284.3|8272.3|8319.1|8307.1|8319.1|8307.1|8279.8|8267.8|7
1587655800000|2020-04-23 15:30:00|8318|8306|8297.7|8285.7|8327|8315|8296.6|8284.6|12
1587656100000|2020-04-23 15:35:00|8298.9|8286.9|8302.2|8290.2|8309|8297|8297.7|8285.7|3
1587656400000|2020-04-23 15:40:00|8301.1|8289.1|8300|8288|8308.9|8296.9|8297.7|8285.7|2
1587656700000|2020-04-23 15:45:00|8303.3|8291.3|8297.7|8285.7|8305.6|8293.6|8297.7|8285.7|99
1587657000000|2020-04-23 15:50:00|8298.8|8286.8|8285.3|8273.3|8298.8|8286.8|8276.3|8264.3|21
1587657300000|2020-04-23 15:55:00|8283.1|8271.1|8313.4|8301.4|8314.5|8302.5|8279.7|8267.7|2
1587657600000|2020-04-23 16:00:00|8312.2|8300.2|8320.1|8308.1|8342.6|8330.6|8310|8298|0
1587657900000|2020-04-23 16:05:00|8317.8|8305.8|8335.8|8323.8|8342.5|8330.5|8306.6|8294.6|3
1587658200000|2020-04-23 16:10:00|8334.7|8322.7|8340.3|8328.3|8344.8|8332.8|8329.1|8317.1|2
1587658500000|2020-04-23 16:15:00|8342.5|8330.5|8326.8|8314.8|8356|8344|8324.5|8312.5|11
1587658800000|2020-04-23 16:20:00|8324.5|8312.5|8338|8326|8342.5|8330.5|8316.7|8304.7|0
1587659100000|2020-04-23 16:25:00|8340.2|8328.2|8329|8317|8340.2|8328.2|8326.8|8314.8|2
1587659400000|2020-04-23 16:30:00|8331.2|8319.2|8362.7|8350.7|8376.2|8364.2|8331.2|8319.2|30
1587659700000|2020-04-23 16:35:00|8361.6|8349.6|8371.7|8359.7|8390.8|8378.8|8361.6|8349.6|9
1587660000000|2020-04-23 16:40:00|8372.8|8360.8|8360.4|8348.4|8387.4|8375.4|8360.4|8348.4|16
1587660300000|2020-04-23 16:45:00|8362.7|8350.7|8328.9|8316.9|8362.7|8350.7|8316.6|8304.6|8
1587660600000|2020-04-23 16:50:00|8326.7|8314.7|8340.1|8328.1|8342.4|8330.4|8305.3|8293.3|4
1587660900000|2020-04-23 16:55:00|8342.4|8330.4|8371.6|8359.6|8371.6|8359.6|8340.1|8328.1|2
1587661200000|2020-04-23 17:00:00|8369.4|8357.4|8349.1|8337.1|8369.4|8357.4|8349.1|8337.1|1
1587661500000|2020-04-23 17:05:00|8351.4|8339.4|8349.1|8337.1|8351.4|8339.4|8318.6|8306.6|1
1587661800000|2020-04-23 17:10:00|8351.3|8339.3|8346.8|8334.8|8364.8|8352.8|8337.8|8325.8|8
1587662100000|2020-04-23 17:15:00|8348|8336|8351.3|8339.3|8374.9|8362.9|8341.2|8329.2|11
1587662400000|2020-04-23 17:20:00|8347.9|8335.9|8313.1|8301.1|8351.3|8339.3|8313.1|8301.1|6
1587662700000|2020-04-23 17:25:00|8315.3|8303.3|8317.5|8305.5|8326.6|8314.6|8310.8|8298.8|10
1587663000000|2020-04-23 17:30:00|8316.4|8304.4|8335.5|8323.5|8342.3|8330.3|8316.4|8304.4|2
1587663300000|2020-04-23 17:35:00|8337.8|8325.8|8340|8328|8344.5|8332.5|8324.3|8312.3|0
1587663600000|2020-04-23 17:40:00|8342.3|8330.3|8310.7|8298.7|8342.3|8330.3|8302.9|8290.9|8
1587663900000|2020-04-23 17:45:00|8309.6|8297.6|8323.1|8311.1|8329.8|8317.8|8306.2|8294.2|12
1587664200000|2020-04-23 17:50:00|8322|8310|8317.5|8305.5|8324.2|8312.2|8302.8|8290.8|18
1587664500000|2020-04-23 17:55:00|8318.6|8306.6|8329.8|8317.8|8344.4|8332.4|8305.1|8293.1|23
1587664800000|2020-04-23 18:00:00|8323.1|8311.1|8302.6|8272.6|8345.5|8333.5|8297|8267|44
1587665100000|2020-04-23 18:05:00|8304.8|8274.8|8328.8|8298.8|8328.8|8298.8|8290.2|8260.2|0
1587666000000|2020-04-23 18:20:00|8328.7|8298.7|8328.7|8298.7|8328.7|8298.7|8328.7|8298.7|0
1587669900000|2020-04-23 19:25:00|8328.6|8298.6|8328.6|8298.6|8328.6|8298.6|8328.6|8298.6|0
1587670200000|2020-04-23 19:30:00|8382.6|8352.6|8382.5|8352.5|8382.6|8352.6|8382.5|8352.5|0
1587671100000|2020-04-23 19:45:00|8382.4|8352.4|8382.4|8352.4|8382.4|8352.4|8382.4|8352.4|0
1587675900000|2020-04-23 21:05:00|8381.8|8351.8|8381.8|8351.8|8381.8|8351.8|8381.8|8351.8|0
1587732600000|2020-04-24 12:50:00|8321|8301|8321|8301|8321|8301|8321|8301|0
1587732900000|2020-04-24 12:55:00|8309.3|8297.3|8309.3|8297.3|8309.3|8297.3|8309.3|8297.3|0
1587733200000|2020-04-24 13:00:00|8306.9|8276.9|8306.8|8276.8|8306.9|8276.9|8306.8|8276.8|0
1587733500000|2020-04-24 13:05:00|8286.1|8274.1|8277.8|8265.8|8286.1|8274.1|8277.4|8265.4|0
1587733800000|2020-04-24 13:10:00|8277.4|8265.4|8277.4|8265.4|8277.4|8265.4|8277.4|8265.4|0
1587734100000|2020-04-24 13:15:00|8273|8261|8273|8261|8273|8261|8273|8261|0
1587734700000|2020-04-24 13:25:00|8254.7|8242.7|8249.9|8237.9|8254.7|8242.7|8246.7|8234.7|0
1587735000000|2020-04-24 13:30:00|8243.1|8231.1|8273|8261|8349.5|8337.5|8243.1|8231.1|142
1587735300000|2020-04-24 13:35:00|8273.3|8261.3|8296.6|8284.6|8316.4|8304.4|8259.5|8247.5|18
1587735600000|2020-04-24 13:40:00|8294.3|8282.3|8284.8|8272.8|8308.7|8296.7|8267.3|8255.3|21
1587735900000|2020-04-24 13:45:00|8287.1|8275.1|8284.9|8272.9|8291.4|8279.4|8274.5|8262.5|61
1587736200000|2020-04-24 13:50:00|8287.1|8275.1|8252.9|8240.9|8296|8284|8252.9|8240.9|21
1587736500000|2020-04-24 13:55:00|8250.5|8238.5|8263.7|8251.7|8263.7|8251.7|8229.2|8217.2|29
1587736800000|2020-04-24 14:00:00|8261.3|8249.3|8255.2|8243.2|8286.1|8274.1|8255.2|8243.2|17
1587737100000|2020-04-24 14:05:00|8252.9|8240.9|8251|8239|8255.5|8243.5|8221.4|8209.4|12
1587737400000|2020-04-24 14:10:00|8252.1|8240.1|8234.7|8222.7|8267.3|8255.3|8233.5|8221.5|35
1587737700000|2020-04-24 14:15:00|8234.6|8222.6|8213.1|8201.1|8239.5|8227.5|8207.4|8195.4|28
1587738000000|2020-04-24 14:20:00|8209.5|8197.5|8222.4|8210.4|8227.1|8215.1|8187|8175|36
1587738300000|2020-04-24 14:25:00|8221.3|8209.3|8195.2|8183.2|8221.3|8209.3|8192.6|8180.6|26
1587738600000|2020-04-24 14:30:00|8189.3|8177.3|8183.8|8171.8|8201.4|8189.4|8183.8|8171.8|51
1587738900000|2020-04-24 14:35:00|8185.2|8173.2|8153.4|8141.4|8188.5|8176.5|8153.4|8141.4|107
1587739200000|2020-04-24 14:40:00|8152.3|8140.3|8141.8|8129.8|8154.6|8142.6|8122.3|8110.3|61
1587739500000|2020-04-24 14:45:00|8146.3|8134.3|8128.1|8116.1|8156.8|8144.8|8120.1|8108.1|74
1587739800000|2020-04-24 14:50:00|8129.2|8117.2|8122.3|8110.3|8144|8132|8121.2|8109.2|52
1587740100000|2020-04-24 14:55:00|8123.5|8111.5|8068.6|8056.6|8123.5|8111.5|8065.2|8053.2|11
1587740400000|2020-04-24 15:00:00|8065.2|8053.2|8065.2|8053.2|8077.8|8065.8|8065.2|8053.2|23
1587740700000|2020-04-24 15:05:00|8053.8|8041.8|8096.1|8084.1|8096.1|8084.1|8046.9|8034.9|14
1587741000000|2020-04-24 15:10:00|8093.8|8081.8|8093.8|8081.8|8110.9|8098.9|8093.8|8081.8|2
1587741300000|2020-04-24 15:15:00|8096.1|8084.1|8116.6|8104.6|8116.6|8104.6|8092.6|8080.6|4
1587741600000|2020-04-24 15:20:00|8128|8116|8141.8|8129.8|8141.8|8129.8|8107.5|8095.5|4
1587741900000|2020-04-24 15:25:00|8139.5|8127.5|8139.5|8127.5|8155.5|8143.5|8137.2|8125.2|32
1587742200000|2020-04-24 15:30:00|8138.3|8126.3|8128|8116|8138.3|8126.3|8114.3|8102.3|7
1587742500000|2020-04-24 15:35:00|8122.3|8110.3|8128|8116|8132.6|8120.6|8117.8|8105.8|1
1587742800000|2020-04-24 15:40:00|8129.2|8117.2|8108.6|8096.6|8132.6|8120.6|8108.6|8096.6|0
1587743100000|2020-04-24 15:45:00|8107.5|8095.5|8141.8|8129.8|8141.8|8129.8|8096|8084|5
1587743400000|2020-04-24 15:50:00|8128|8116|8139.5|8127.5|8141.8|8129.8|8125.7|8113.7|1
1587743700000|2020-04-24 15:55:00|8141.8|8129.8|8202.9|8190.9|8214.9|8202.9|8141.8|8129.8|67
1587744000000|2020-04-24 16:00:00|8205.2|8193.2|8200.4|8188.4|8228.5|8211|8186.3|8174.3|43
1587744300000|2020-04-24 16:05:00|8200.5|8188.5|8257.5|8245.5|8265.3|8253.3|8200.1|8188.1|37
1587744600000|2020-04-24 16:10:00|8258|8246|8284.8|8272.8|8308.8|8296.8|8256.9|8244.9|43
1587744900000|2020-04-24 16:15:00|8285.9|8273.9|8307.4|8295.4|8307.4|8295.4|8282.4|8266.5|26
1587745200000|2020-04-24 16:20:00|8305.2|8293.2|8304.1|8292.1|8341.8|8329.8|8295.3|8282.3|34
1587745500000|2020-04-24 16:25:00|8303.9|8291.9|8329.2|8317.2|8355.9|8343.9|8286.2|8274.2|23
1587745800000|2020-04-24 16:30:00|8340.3|8328.3|8278.9|8266.9|8383.8|8371.8|8256.7|8244.7|27
1587746100000|2020-04-24 16:35:00|8276.6|8264.6|8310.9|8298.9|8332.3|8320.3|8264.7|8252.7|11
1587746400000|2020-04-24 16:40:00|8311.9|8299.9|8336|8324|8347.2|8335.2|8295.8|8283.8|35
1587746700000|2020-04-24 16:45:00|8340.6|8328.6|8313.1|8301.1|8340.6|8328.6|8311.1|8299.1|1
1587747000000|2020-04-24 16:50:00|8312|8292|8331.4|8319.4|8331.4|8319.4|8281.7|8269.3|15
1587747300000|2020-04-24 16:55:00|8330.2|8318.2|8329.9|8317.9|8338|8326|8312.8|8300.8|2
1587747600000|2020-04-24 17:00:00|8331.1|8319.1|8337|8325|8346.3|8332.1|8325.9|8313.2|21
1587747900000|2020-04-24 17:05:00|8342.8|8330.8|8336|8324|8343.8|8330.8|8331.9|8312.9|13
1587748200000|2020-04-24 17:10:00|8324.5|8312.5|8288.3|8276.3|8325.8|8313.8|8269.3|8257.3|43
1587748500000|2020-04-24 17:15:00|8290.7|8278.7|8279.2|8267.2|8331.3|8319.3|8274.1|8262.1|24
1587748800000|2020-04-24 17:20:00|8277.9|8265.9|8290.4|8278.4|8306.4|8294.4|8256.1|8244.1|0
1587749100000|2020-04-24 17:25:00|8294.2|8282.2|8257|8245|8297.8|8285.8|8257|8245|2
1587749400000|2020-04-24 17:30:00|8259.2|8247.2|8272.8|8260.8|8287.4|8275.4|8248.7|8236.7|1
1587749700000|2020-04-24 17:35:00|8271.5|8259.5|8276|8264|8291.2|8279.2|8264.5|8252.5|6
1587750000000|2020-04-24 17:40:00|8273.7|8261.7|8266.7|8254.7|8281.8|8269.8|8259|8247|8
1587750300000|2020-04-24 17:45:00|8272.5|8260.5|8260.8|8248.8|8272.5|8260.5|8250.2|8238.2|9
1587750600000|2020-04-24 17:50:00|8259.7|8247.7|8243.1|8231.1|8259.7|8247.7|8240.5|8228.5|1
1587750900000|2020-04-24 17:55:00|8247.8|8235.8|8293.6|8281.6|8305.8|8293.8|8243.5|8231.5|43
1587751200000|2020-04-24 18:00:00|8297|8285|8330.3|8318.3|8339.8|8327.8|8282.4|8270.4|44
1587751500000|2020-04-24 18:05:00|8331.5|8319.5|8348.5|8318.5|8348.5|8319.5|8331.5|8318.5|0
1587994200000|2020-04-27 13:30:00|8449.4|8437.4|8356.7|8344.7|8507.2|8487.2|8349.3|8337.3|32
1587994500000|2020-04-27 13:35:00|8349.5|8337.5|8405.3|8393.3|8410.6|8398.6|8346.4|8334.4|17
1587994800000|2020-04-27 13:40:00|8416.1|8404.1|8426|8414|8428.2|8416.2|8404.7|8392.7|2
1587995100000|2020-04-27 13:45:00|8424.8|8412.8|8429.3|8417.3|8456.3|8444.3|8424.8|8412.8|8
1587995400000|2020-04-27 13:50:00|8426.9|8414.9|8361.7|8349.7|8426.9|8414.9|8332.6|8320.6|19
1587995700000|2020-04-27 13:55:00|8362.9|8350.9|8364.3|8352.3|8411|8399|8358.7|8346.7|2
1587996000000|2020-04-27 14:00:00|8369.2|8357.2|8364.2|8352.2|8377.3|8365.3|8357.2|8345.2|4
1587996300000|2020-04-27 14:05:00|8366.6|8354.6|8375|8363|8395|8383|8355.2|8343.2|9
1587996600000|2020-04-27 14:10:00|8375.1|8363.1|8368.7|8356.7|8380.9|8368.9|8366|8354|6
1587996900000|2020-04-27 14:15:00|8369.9|8357.9|8364|8352|8372.3|8360.3|8354.2|8342.2|7
1587997200000|2020-04-27 14:20:00|8363.9|8351.9|8352.5|8340.5|8373.9|8361.9|8349|8337|19
1587997500000|2020-04-27 14:25:00|8354.9|8342.9|8329|8317|8365.8|8353.8|8329|8317|10
1587997800000|2020-04-27 14:30:00|8327.8|8315.8|8340.2|8328.2|8350.1|8338.1|8319.3|8307.3|9
1587998100000|2020-04-27 14:35:00|8336.5|8324.5|8328|8316|8342.7|8330.7|8313.4|8301.4|21
1587998400000|2020-04-27 14:40:00|8330.4|8318.4|8310.5|8298.5|8330.4|8318.4|8293.1|8281.1|6
1587998700000|2020-04-27 14:45:00|8310.8|8298.8|8322.5|8310.5|8333|8321|8291.8|8279.8|7
1587999000000|2020-04-27 14:50:00|8322.6|8310.6|8312.5|8300.5|8329.4|8317.4|8311.1|8299.1|0
1587999300000|2020-04-27 14:55:00|8317.3|8305.3|8341.2|8329.2|8341.2|8329.2|8308.8|8296.8|9
1587999600000|2020-04-27 15:00:00|8342.4|8330.4|8336.3|8324.3|8354.5|8342.5|8333.8|8321.8|3
1587999900000|2020-04-27 15:05:00|8337.5|8325.5|8364.5|8352.5|8364.5|8352.5|8331.3|8319.3|5
1588000200000|2020-04-27 15:10:00|8362|8350|8349.9|8337.9|8362.2|8350.2|8324.9|8312.9|12
1588000500000|2020-04-27 15:15:00|8353.5|8341.5|8371.9|8359.9|8381.7|8369.7|8341.2|8329.2|5
1588000800000|2020-04-27 15:20:00|8369.5|8357.5|8381.1|8369.1|8391.3|8379.3|8352.4|8340.4|4
1588001100000|2020-04-27 15:25:00|8383.6|8371.6|8384|8372|8386.4|8374.4|8361.8|8349.8|12
1588001400000|2020-04-27 15:30:00|8385.2|8373.2|8381.7|8369.7|8390|8378|8374.4|8362.4|5
1588001700000|2020-04-27 15:35:00|8382.9|8370.9|8385.5|8373.5|8385.5|8373.5|8377|8365|0
1588002000000|2020-04-27 15:40:00|8386.7|8374.7|8387.7|8375.7|8391.4|8379.4|8381.8|8369.8|25
1588002300000|2020-04-27 15:45:00|8385.2|8373.2|8383.6|8371.6|8393.3|8381.3|8378.8|8366.8|6
1588002600000|2020-04-27 15:50:00|8381.2|8369.2|8384.4|8372.4|8386.7|8374.7|8375.8|8363.8|1
1588002900000|2020-04-27 15:55:00|8383.2|8371.2|8369.7|8357.7|8385.6|8373.6|8367.2|8355.2|0
1588003200000|2020-04-27 16:00:00|8366|8354|8373.6|8361.6|8377.3|8365.3|8366|8354|0
1588003500000|2020-04-27 16:05:00|8372.4|8360.4|8371.9|8359.9|8392.4|8380.4|8369.5|8357.5|2
1588003800000|2020-04-27 16:10:00|8373.2|8361.2|8371.9|8359.9|8381.9|8369.9|8365.8|8353.8|0
1588004100000|2020-04-27 16:15:00|8369.5|8357.5|8375.3|8363.3|8379.2|8367.2|8369.5|8357.5|0
1588004400000|2020-04-27 16:20:00|8376.5|8364.5|8385.2|8373.2|8385.2|8373.2|8376.5|8364.5|12
1588004700000|2020-04-27 16:25:00|8386.4|8374.4|8351.5|8339.5|8391.4|8379.4|8349.1|8337.1|2
1588005000000|2020-04-27 16:30:00|8351.6|8339.6|8358.1|8346.1|8374|8362|8346.7|8334.7|5
1588005300000|2020-04-27 16:35:00|8355.7|8343.7|8351.6|8339.6|8360.2|8348.2|8340.6|8328.6|3
1588005600000|2020-04-27 16:40:00|8350.4|8338.4|8361.4|8349.4|8361.4|8349.4|8347.9|8335.9|0
1588005900000|2020-04-27 16:45:00|8360.2|8348.2|8353.6|8341.6|8380.1|8368.1|8350|8338|12
1588006200000|2020-04-27 16:50:00|8353.7|8341.7|8379.5|8367.5|8381.2|8369.2|8352.4|8340.4|4
1588006500000|2020-04-27 16:55:00|8381.9|8369.9|8380.2|8368.2|8386.2|8374.2|8371.7|8359.7|13
1588006800000|2020-04-27 17:00:00|8382.6|8370.6|8397.9|8385.9|8397.9|8385.9|8379|8367|7
1588007100000|2020-04-27 17:05:00|8395.4|8383.4|8395.9|8383.9|8402.7|8390.7|8391.1|8379.1|1
1588007400000|2020-04-27 17:10:00|8392.3|8380.3|8383.8|8371.8|8396.3|8384.3|8383.8|8371.8|7
1588007700000|2020-04-27 17:15:00|8385|8373|8374.2|8362.2|8385|8373|8372.9|8360.9|0
1588008000000|2020-04-27 17:20:00|8375.4|8363.4|8376.6|8364.6|8385.3|8373.3|8373|8361|3
1588008300000|2020-04-27 17:25:00|8373|8361|8393.5|8381.5|8394.7|8382.7|8373|8361|4
1588008600000|2020-04-27 17:30:00|8397.1|8385.1|8394.6|8382.6|8397.1|8385.1|8373|8361|1
1588008900000|2020-04-27 17:35:00|8397|8385|8426|8414|8427.1|8415.1|8394.3|8382.3|18
1588009200000|2020-04-27 17:40:00|8423.6|8411.6|8411.6|8399.6|8430.8|8418.8|8410.3|8398.3|0
1588009500000|2020-04-27 17:45:00|8406.8|8394.8|8425.9|8413.9|8425.9|8413.9|8406.8|8394.8|2
1588009800000|2020-04-27 17:50:00|8423.5|8411.5|8428.2|8416.2|8429.4|8417.4|8416.2|8404.2|2
1588010100000|2020-04-27 17:55:00|8427|8415|8425.9|8413.9|8430.9|8418.9|8394.8|8382.8|18
1588010400000|2020-04-27 18:00:00|8424.7|8412.7|8476.4|8464.4|8480.2|8468.2|8413.5|8401.5|15
1588010700000|2020-04-27 18:05:00|8475.2|8463.2|8445.2|8415.2|8475.2|8463.2|8445.2|8415.2|0
1588080600000|2020-04-28 13:30:00|8489.8|8477.8|8530|8518|8541.1|8529.1|8478.8|8466.8|62
1588080900000|2020-04-28 13:35:00|8528.8|8516.8|8539.4|8527.4|8577|8558|8511.5|8499.5|33
1588081200000|2020-04-28 13:40:00|8535.8|8523.8|8528.4|8516.4|8549.2|8537.2|8522.2|8510.2|12
1588081500000|2020-04-28 13:45:00|8530.9|8518.9|8511.8|8499.8|8543.1|8531.1|8507.1|8495.1|13
1588081800000|2020-04-28 13:50:00|8508.1|8496.1|8496|8484|8508.3|8496.3|8481.3|8469.3|6
1588082100000|2020-04-28 13:55:00|8497.3|8485.3|8548.6|8536.6|8552.5|8540.5|8496|8484|22
1588082400000|2020-04-28 14:00:00|8547.4|8535.4|8538.7|8526.7|8547.4|8535.4|8524.3|8512.3|19
1588082700000|2020-04-28 14:05:00|8533.8|8521.8|8548.5|8536.5|8549.7|8537.7|8514.2|8502.2|16
1588083000000|2020-04-28 14:10:00|8551|8539|8585.4|8573.4|8599|8587|8551|8539|35
1588083300000|2020-04-28 14:15:00|8583|8571|8559.6|8547.6|8590.3|8578.3|8554.7|8542.7|31
1588083600000|2020-04-28 14:20:00|8558.4|8546.4|8537.3|8525.3|8568.3|8556.3|8523.9|8511.9|27
1588083900000|2020-04-28 14:25:00|8533.5|8521.5|8535.9|8523.9|8537.1|8525.1|8507.8|8495.8|21
1588084200000|2020-04-28 14:30:00|8539.6|8527.6|8508.8|8496.8|8539.7|8527.7|8507.5|8495.5|8
1588084500000|2020-04-28 14:35:00|8507.5|8495.5|8529.7|8517.7|8532.1|8520.1|8507.5|8495.5|0
1588084800000|2020-04-28 14:40:00|8532.1|8520.1|8473.3|8461.3|8532.2|8520.2|8470.9|8458.9|20
1588085100000|2020-04-28 14:45:00|8468.4|8456.4|8483.1|8471.1|8508.8|8496.8|8452.3|8440.3|23
1588085400000|2020-04-28 14:50:00|8481.9|8469.9|8442.6|8430.6|8481.9|8469.9|8435.8|8423.8|15
1588085700000|2020-04-28 14:55:00|8441.3|8429.3|8389.3|8377.3|8441.4|8429.4|8374|8362|27
1588086000000|2020-04-28 15:00:00|8380.8|8368.8|8427.6|8415.6|8427.6|8415.6|8375.9|8363.9|5
1588086300000|2020-04-28 15:05:00|8423.9|8411.9|8425.2|8413.2|8427.6|8415.6|8392.1|8380.1|0
1588086600000|2020-04-28 15:10:00|8442.3|8430.3|8415.6|8403.6|8449.9|8437.9|8411.9|8399.9|3
1588086900000|2020-04-28 15:15:00|8423|8411|8386.3|8374.3|8423|8411|8363|8351|2
1588087200000|2020-04-28 15:20:00|8382.6|8370.6|8375.1|8363.1|8392.4|8380.4|8371.4|8359.4|13
1588087500000|2020-04-28 15:25:00|8376.3|8364.3|8392.9|8380.9|8392.9|8380.9|8336.4|8324.4|5
1588087800000|2020-04-28 15:30:00|8394.1|8382.1|8405.3|8393.3|8410.9|8398.9|8387.1|8375.1|23
1588088100000|2020-04-28 15:35:00|8406.6|8394.6|8416|8404|8419.7|8407.7|8394|8382|7
1588088400000|2020-04-28 15:40:00|8414.8|8402.8|8436.3|8424.3|8446.5|8434.5|8406.2|8394.2|6
1588088700000|2020-04-28 15:45:00|8435.1|8423.1|8430.2|8418.2|8450.9|8438.9|8430.1|8418.1|0
1588089000000|2020-04-28 15:50:00|8431.5|8419.5|8437.6|8425.6|8444.9|8432.9|8413.1|8401.1|4
1588089300000|2020-04-28 15:55:00|8435.1|8423.1|8433.9|8421.9|8438.8|8426.8|8418|8406|2
1588089600000|2020-04-28 16:00:00|8435.1|8423.1|8440.1|8428.1|8444.9|8432.9|8427.9|8415.9|9
1588089900000|2020-04-28 16:05:00|8437.6|8425.6|8416.8|8404.8|8437.6|8425.6|8416.8|8404.8|0
1588090200000|2020-04-28 16:10:00|8414.4|8402.4|8407|8395|8415.6|8403.6|8398.5|8386.5|2
1588090500000|2020-04-28 16:15:00|8403.4|8391.4|8396|8384|8405.8|8393.8|8383.8|8371.8|10
1588090800000|2020-04-28 16:20:00|8398.5|8386.5|8420.8|8408.8|8427.8|8415.8|8398.5|8386.5|3
1588091100000|2020-04-28 16:25:00|8430.6|8418.6|8428.2|8416.2|8430.6|8418.6|8413.5|8401.5|0
1588091400000|2020-04-28 16:30:00|8424.5|8412.5|8440.6|8428.6|8440.6|8428.6|8415.9|8403.9|5
1588091700000|2020-04-28 16:35:00|8438.1|8426.1|8461.4|8449.4|8461.4|8449.4|8428.3|8416.3|2
1588092000000|2020-04-28 16:40:00|8465.1|8453.1|8454|8442|8465.1|8453.1|8439.3|8427.3|0
1588092300000|2020-04-28 16:45:00|8450.4|8438.4|8423.4|8411.4|8454|8442|8418.5|8406.5|0
1588092600000|2020-04-28 16:50:00|8422.2|8410.2|8389.2|8377.2|8431.1|8419.1|8386.8|8374.8|17
1588092900000|2020-04-28 16:55:00|8391.7|8379.7|8417.6|8405.6|8417.6|8405.6|8379.2|8367.2|6
1588093200000|2020-04-28 17:00:00|8417.5|8405.5|8494.3|8482.3|8501.6|8489.6|8417.5|8405.5|6
1588093500000|2020-04-28 17:05:00|8488.2|8476.2|8452.9|8440.9|8496.7|8484.7|8452.9|8440.9|8
1588093800000|2020-04-28 17:10:00|8460.2|8448.2|8451.4|8439.4|8465.1|8453.1|8422.2|8410.2|2
1588094100000|2020-04-28 17:15:00|8453.9|8441.9|8484.5|8472.5|8484.5|8472.5|8450.2|8438.2|0
1588094400000|2020-04-28 17:20:00|8480.8|8468.8|8435.6|8423.6|8480.8|8468.8|8429.4|8417.4|1
1588094700000|2020-04-28 17:25:00|8438|8426|8430.8|8418.8|8450.6|8438.6|8427.1|8415.1|0
1588095000000|2020-04-28 17:30:00|8432.1|8420.1|8459.1|8447.1|8461.8|8449.8|8432|8420|0
1588095300000|2020-04-28 17:35:00|8457.8|8445.8|8447.8|8435.8|8459.1|8447.1|8430.7|8418.7|2
1588095600000|2020-04-28 17:40:00|8438|8426|8435.8|8423.8|8447.8|8435.8|8429.4|8417.4|3
1588095900000|2020-04-28 17:45:00|8438.2|8426.2|8447|8435|8465.4|8453.4|8433.3|8421.3|1
1588096200000|2020-04-28 17:50:00|8449.4|8437.4|8483.6|8471.6|8491.1|8479.1|8449.4|8437.4|5
1588096500000|2020-04-28 17:55:00|8484.8|8472.8|8477.7|8465.7|8515.8|8503.8|8469|8457|8
1588096800000|2020-04-28 18:00:00|8472.8|8460.8|8449.3|8437.3|8472.8|8460.8|8442.4|8430.4|49
1588097100000|2020-04-28 18:05:00|8442|8430|8442|8430|8442|8430|8442|8430|0
1588167000000|2020-04-29 13:30:00|8534|8522|8487.1|8475.1|8534|8522|8437.8|8421.9|68
1588167300000|2020-04-29 13:35:00|8477.2|8465.2|8457.4|8445.4|8500.7|8488.7|8456.1|8444.1|33
1588167600000|2020-04-29 13:40:00|8458.6|8446.6|8497|8485|8499.4|8487.4|8453.6|8441.6|16
1588167900000|2020-04-29 13:45:00|8492.1|8480.1|8500.7|8488.7|8505.7|8493.7|8485.7|8473.7|13
1588168200000|2020-04-29 13:50:00|8498.2|8486.2|8465.8|8453.8|8505.7|8493.7|8458.4|8446.4|11
1588168500000|2020-04-29 13:55:00|8467.1|8455.1|8474.5|8462.5|8485.7|8473.7|8467.1|8455.1|6
1588168800000|2020-04-29 14:00:00|8472|8460|8486.9|8474.9|8489.4|8477.4|8468.3|8456.3|11
1588169100000|2020-04-29 14:05:00|8478.2|8466.2|8477|8465|8485.7|8473.7|8469.6|8457.6|4
1588169400000|2020-04-29 14:10:00|8480.7|8468.7|8495.8|8483.8|8508.2|8496.2|8479.5|8467.5|42
1588169700000|2020-04-29 14:15:00|8497|8485|8490.8|8478.8|8497|8485|8488.3|8476.3|24
1588170000000|2020-04-29 14:20:00|8492.1|8480.1|8519.5|8507.5|8530.6|8518.6|8492.1|8480.1|14
1588170300000|2020-04-29 14:25:00|8518.2|8506.2|8488.2|8468.2|8520.7|8508.7|8483.3|8468.2|10
1588170600000|2020-04-29 14:30:00|8487|8467|8461.6|8449.6|8489.4|8473.4|8460.4|8444.5|1
1588170900000|2020-04-29 14:35:00|8460.4|8448.4|8455.3|8443.3|8468|8456|8451.6|8439.6|4
1588171200000|2020-04-29 14:40:00|8452.8|8440.8|8465.3|8453.3|8466.5|8454.5|8452.8|8440.8|4
1588171500000|2020-04-29 14:45:00|8461.5|8449.5|8435.4|8423.4|8465.2|8453.2|8413|8401|0
1588171800000|2020-04-29 14:50:00|8431.7|8419.7|8424.2|8412.2|8435.4|8423.4|8420.5|8408.5|0
1588172100000|2020-04-29 14:55:00|8422.9|8410.9|8432.9|8420.9|8445.3|8433.3|8422.9|8410.9|2
1588172400000|2020-04-29 15:00:00|8429.1|8417.1|8431.6|8419.6|8432.9|8420.9|8424.2|8412.2|14
1588172700000|2020-04-29 15:05:00|8430.4|8418.4|8450.3|8438.3|8454|8442|8430.4|8418.4|2
1588173000000|2020-04-29 15:10:00|8447.8|8435.8|8470.1|8458.1|8471.4|8459.4|8447.8|8435.8|8
1588173300000|2020-04-29 15:15:00|8468.8|8456.8|8448.7|8436.7|8468.8|8456.8|8446.2|8434.2|10
1588173600000|2020-04-29 15:20:00|8450|8438|8457.3|8445.3|8459.8|8447.8|8448.7|8436.7|21
1588173900000|2020-04-29 15:25:00|8456|8444|8469.3|8439.3|8472.1|8460.1|8456|8439.3|41
1588174200000|2020-04-29 15:30:00|8463.1|8443.1|8440.6|8410.6|8473.1|8446.7|8440.6|8410.6|1
1588174500000|2020-04-29 15:35:00|8435.6|8405.6|8458.2|8438.2|8460.6|8440.6|8432.9|8405.6|0
1588174800000|2020-04-29 15:40:00|8459.4|8439.4|8429.4|8417.4|8460.7|8440.7|8429.4|8417.4|6
1588175100000|2020-04-29 15:45:00|8426.9|8414.9|8427.1|8415.1|8431.9|8419.9|8423.1|8411.1|13
1588175400000|2020-04-29 15:50:00|8428.3|8416.3|8442|8430|8443.2|8431.2|8425.6|8411.1|4
1588175700000|2020-04-29 15:55:00|8443.2|8431.2|8438.4|8426.4|8443.2|8431.2|8434.6|8422.6|5
1588176000000|2020-04-29 16:00:00|8439.6|8427.6|8442.4|8422.4|8448.5|8431.4|8436|8416|11
1588176300000|2020-04-29 16:05:00|8438.6|8418.6|8427.4|8415.4|8438.6|8424|8422.4|8410.4|7
1588176600000|2020-04-29 16:10:00|8428.7|8416.7|8430.1|8418.1|8433.8|8421.8|8427.4|8415.4|12
1588176900000|2020-04-29 16:15:00|8435|8423|8437.4|8407.4|8443.6|8424.3|8427.8|8406.2|17
1588177200000|2020-04-29 16:20:00|8438.7|8408.7|8443.7|8413.7|8446.2|8416.2|8438.7|8408.7|1
1588177500000|2020-04-29 16:25:00|8446.1|8416.1|8451.1|8421.1|8451.1|8421.1|8442.4|8412.4|0
1588177800000|2020-04-29 16:30:00|8456.1|8426.1|8439.9|8409.9|8458.6|8428.6|8437.4|8407.4|0
1588178100000|2020-04-29 16:35:00|8438.6|8408.6|8441.1|8411.1|8442.4|8412.4|8438.6|8408.6|0
1588178400000|2020-04-29 16:40:00|8439.9|8409.9|8426.2|8406.2|8439.9|8409.9|8424.9|8398.7|0
1588178700000|2020-04-29 16:45:00|8427.4|8407.4|8427|8415|8429.9|8416.3|8423.3|8404.9|0
1588179000000|2020-04-29 16:50:00|8424.5|8412.5|8444.5|8432.5|8444.5|8432.5|8424.5|8412.5|0
1588179300000|2020-04-29 16:55:00|8446.9|8434.9|8438.2|8426.2|8449.4|8437.4|8437|8425|2
1588179600000|2020-04-29 17:00:00|8437|8425|8441.9|8429.9|8446.9|8434.9|8434.4|8422.4|0
1588179900000|2020-04-29 17:05:00|8440.7|8428.7|8446.9|8434.9|8448.2|8436.2|8438.2|8426.2|0
1588180200000|2020-04-29 17:10:00|8448.2|8436.2|8449.3|8437.3|8450.6|8438.6|8440.6|8428.6|0
1588180500000|2020-04-29 17:15:00|8450.6|8438.6|8449.3|8437.3|8453.1|8441.1|8440.6|8428.6|1
1588180800000|2020-04-29 17:20:00|8450.5|8438.5|8446.8|8434.8|8453|8441|8444.3|8432.3|3
1588181100000|2020-04-29 17:25:00|8448|8436|8435.5|8423.5|8448|8436|8435.5|8423.5|0
1588181400000|2020-04-29 17:30:00|8436.8|8424.8|8441.8|8429.8|8444.3|8432.3|8436.8|8424.8|1
1588181700000|2020-04-29 17:35:00|8440.5|8428.5|8449.2|8437.2|8454.2|8442.2|8439.2|8427.2|6
1588182000000|2020-04-29 17:40:00|8450.5|8438.5|8455.5|8443.5|8455.5|8443.5|8444.2|8432.2|4
1588182300000|2020-04-29 17:45:00|8451.7|8439.7|8456.6|8444.6|8456.6|8444.6|8448|8436|25
1588182600000|2020-04-29 17:50:00|8451.6|8439.6|8452.8|8440.8|8459.1|8447.1|8449.1|8437.1|11
1588182900000|2020-04-29 17:55:00|8459|8447|8433.9|8421.9|8459|8447|8433.9|8421.9|25
1588183200000|2020-04-29 18:00:00|8425.2|8413.2|8462.5|8450.5|8462.5|8450.5|8417.7|8405.7|1
1588183500000|2020-04-29 18:05:00|8470|8458|8470|8458|8470|8458|8470|8458|0
1588253400000|2020-04-30 13:30:00|8372.5|8360.5|8388.7|8376.7|8427.3|8415.3|8366.3|8354.3|659
1588253700000|2020-04-30 13:35:00|8390|8378|8403.7|8391.7|8411.2|8399.2|8375|8363|253
1588254000000|2020-04-30 13:40:00|8405|8393|8417.5|8405.5|8435|8423|8387.5|8375.5|238
1588254300000|2020-04-30 13:45:00|8416.3|8404.3|8393.8|8381.8|8423.8|8411.8|8393.8|8381.8|208
1588254600000|2020-04-30 13:50:00|8392.6|8380.6|8410.1|8398.1|8410.1|8398.1|8387.6|8375.6|157
1588254900000|2020-04-30 13:55:00|8408.9|8396.9|8418.9|8406.9|8421.4|8409.4|8387.6|8375.6|192
1588255200000|2020-04-30 14:00:00|8417.6|8405.6|8410.2|8398.2|8430.2|8418.2|8402.7|8390.7|283
1588255500000|2020-04-30 14:05:00|8406.4|8394.4|8396.5|8384.5|8415.2|8403.2|8389|8377|214
1588255800000|2020-04-30 14:10:00|8397.8|8385.8|8390.3|8378.3|8405.3|8393.3|8380.2|8368.2|222
1588256100000|2020-04-30 14:15:00|8391.5|8379.5|8385.3|8373.3|8399|8387|8382.7|8370.7|132
1588256400000|2020-04-30 14:20:00|8386.5|8374.5|8391.6|8379.6|8394.1|8382.1|8384|8372|112
1588256700000|2020-04-30 14:25:00|8392.8|8380.8|8387.9|8375.9|8401.6|8389.6|8385.4|8373.4|135
1588257000000|2020-04-30 14:30:00|8389.1|8377.1|8402.9|8390.9|8406.6|8394.6|8386.6|8374.6|154
1588257300000|2020-04-30 14:35:00|8401.6|8389.6|8397.9|8385.9|8409.2|8397.2|8396.7|8384.7|140
1588257600000|2020-04-30 14:40:00|8396.7|8384.7|8405.5|8393.5|8406.7|8394.7|8390.5|8378.5|167
1588257900000|2020-04-30 14:45:00|8406.7|8394.7|8410.5|8398.5|8411.8|8399.8|8401.7|8389.7|124
1588258200000|2020-04-30 14:50:00|8411.8|8399.8|8443|8431|8444.2|8432.2|8410.5|8398.5|255
1588258500000|2020-04-30 14:55:00|8454.2|8442.2|8458.1|8446.1|8473|8461|8434.3|8422.3|452
1588258800000|2020-04-30 15:00:00|8460.5|8448.5|8473|8461|8474.2|8462.2|8458|8446|183
1588259100000|2020-04-30 15:05:00|8471.8|8459.8|8458.1|8446.1|8491.7|8479.7|8451.8|8439.8|367
1588259400000|2020-04-30 15:10:00|8456.8|8444.8|8460.7|8448.7|8471.8|8459.8|8454.4|8442.4|144
1588259700000|2020-04-30 15:15:00|8461.9|8449.9|8439.5|8427.5|8464.4|8452.4|8438.3|8426.3|167
1588260000000|2020-04-30 15:20:00|8438.3|8426.3|8463.2|8451.2|8470.8|8458.8|8438.3|8426.3|177
1588260300000|2020-04-30 15:25:00|8462|8450|8468.3|8456.3|8479.5|8467.5|8462|8450|168
1588260600000|2020-04-30 15:30:00|8469.5|8457.5|8488.2|8476.2|8497|8485|8469.5|8457.5|165
1588260900000|2020-04-30 15:35:00|8487|8475|8458.4|8446.4|8490.7|8478.7|8452.1|8440.1|173
1588261200000|2020-04-30 15:40:00|8459.6|8447.6|8464.6|8452.6|8473.4|8461.4|8459.6|8447.6|115
1588261500000|2020-04-30 15:45:00|8465.9|8453.9|8453.4|8441.4|8472.1|8460.1|8442.2|8430.2|155
1588261800000|2020-04-30 15:50:00|8453.5|8441.5|8443.5|8431.5|8463.5|8451.5|8441|8429|129
1588262100000|2020-04-30 15:55:00|8443.6|8431.6|8446|8434|8453.5|8441.5|8439.8|8427.8|101
1588262400000|2020-04-30 16:00:00|8447.3|8435.3|8443.6|8431.6|8448.5|8436.5|8437.3|8425.3|142
1588262700000|2020-04-30 16:05:00|8442.3|8430.3|8461.1|8449.1|8462.3|8450.3|8442.3|8430.3|152
1588263000000|2020-04-30 16:10:00|8459.9|8447.9|8453.7|8441.7|8462.4|8450.4|8449.9|8437.9|77
1588263300000|2020-04-30 16:15:00|8454.9|8442.9|8453.7|8441.7|8461.2|8449.2|8449.9|8437.9|99
1588263600000|2020-04-30 16:20:00|8455|8443|8465|8453|8475|8463|8453.7|8441.7|113
1588263900000|2020-04-30 16:25:00|8463.8|8451.8|8461.3|8449.3|8466.2|8454.2|8453.8|8441.8|61
1588264200000|2020-04-30 16:30:00|8458.8|8446.8|8446.4|8434.4|8461.3|8449.3|8437.6|8425.6|169
1588264500000|2020-04-30 16:35:00|8450.1|8438.1|8456.4|8444.4|8462.7|8450.7|8450.1|8438.1|130
1588264800000|2020-04-30 16:40:00|8455.2|8443.2|8457.7|8445.7|8462.7|8450.7|8453.9|8441.9|119
1588265100000|2020-04-30 16:45:00|8459|8447|8469|8457|8471.4|8459.4|8452.7|8440.7|219
1588265400000|2020-04-30 16:50:00|8470.2|8458.2|8459|8447|8470.2|8458.2|8452.7|8440.7|146
1588265700000|2020-04-30 16:55:00|8460.2|8448.2|8475.3|8463.3|8480.2|8468.2|8460.2|8448.2|118
1588266000000|2020-04-30 17:00:00|8476.5|8464.5|8484|8472|8484|8472|8474|8462|125
1588266300000|2020-04-30 17:05:00|8485.3|8473.3|8474.1|8462.1|8486.5|8474.5|8467.8|8455.8|103
1588266600000|2020-04-30 17:10:00|8476.6|8464.6|8506.6|8494.6|8509.1|8497.1|8472.9|8460.9|172
1588266900000|2020-04-30 17:15:00|8509|8497|8512.8|8500.8|8538.9|8526.9|8505.3|8493.3|464
1588267200000|2020-04-30 17:20:00|8511.5|8499.5|8501.6|8489.6|8511.5|8499.5|8500.3|8488.3|149
1588267500000|2020-04-30 17:25:00|8500.4|8488.4|8494.1|8482.1|8502.9|8490.9|8487.9|8475.9|234
1588267800000|2020-04-30 17:30:00|8495.4|8483.4|8505.7|8493.7|8513|8501|8492.9|8480.9|434
1588268100000|2020-04-30 17:35:00|8506.9|8494.9|8504.2|8492.2|8513|8501|8495.5|8483.5|269
1588268400000|2020-04-30 17:40:00|8505.4|8493.4|8490.7|8478.7|8515.5|8503.5|8490.6|8478.6|224
1588268700000|2020-04-30 17:45:00|8491.9|8479.9|8499.4|8487.4|8520.5|8508.5|8485.7|8473.7|213
1588269000000|2020-04-30 17:50:00|8498.1|8486.1|8521.9|8509.9|8526.8|8514.8|8483.1|8471.1|267
1588269300000|2020-04-30 17:55:00|8523.1|8511.1|8612.8|8600.8|8641.5|8629.5|8514.3|8502.3|1714
1588269600000|2020-04-30 18:00:00|8616.5|8604.5|8675.3|8663.3|8692.8|8680.8|8611.5|8599.5|1460
1588269900000|2020-04-30 18:05:00|8657.8|8645.8|8657.8|8645.8|8657.8|8645.8|8657.8|8645.8|0
1588339800000|2020-05-01 13:30:00|8681.4|8669.4|8652.8|8640.8|8702.7|8690.7|8649.4|8637.4|692
1588340100000|2020-05-01 13:35:00|8654|8642|8653.8|8641.8|8657.9|8645.9|8629.1|8617.1|317
1588340400000|2020-05-01 13:40:00|8652.6|8640.6|8633.9|8621.9|8658.9|8646.9|8630.3|8618.3|139
1588340700000|2020-05-01 13:45:00|8631.5|8619.5|8618.7|8606.7|8640.1|8628.1|8608.7|8596.7|307
1588341000000|2020-05-01 13:50:00|8623.7|8611.7|8631.1|8619.1|8631.1|8619.1|8598.5|8586.5|352
1588341300000|2020-05-01 13:55:00|8632.3|8620.3|8627.3|8615.3|8643.5|8631.5|8618.5|8606.5|346
1588341600000|2020-05-01 14:00:00|8628.5|8616.5|8637.4|8625.4|8644.8|8632.8|8617.3|8605.3|235
1588341900000|2020-05-01 14:05:00|8638.7|8626.7|8648.6|8636.6|8649.8|8637.8|8632.5|8620.5|133
1588342200000|2020-05-01 14:10:00|8651.1|8639.1|8648.6|8636.6|8652.3|8640.3|8642.4|8630.4|130
1588342500000|2020-05-01 14:15:00|8644.8|8632.8|8637.3|8625.3|8644.9|8632.9|8632.4|8620.4|217
1588342800000|2020-05-01 14:20:00|8636.1|8624.1|8651|8639|8651|8639|8634.8|8622.8|248
1588343100000|2020-05-01 14:25:00|8652.3|8640.3|8731.9|8719.9|8739.4|8727.4|8652.3|8640.3|517
1588343400000|2020-05-01 14:30:00|8734.4|8722.4|8852.5|8840.5|8861.3|8849.3|8734.4|8722.4|744
1588343700000|2020-05-01 14:35:00|8853.7|8841.7|8917|8905|8917|8905|8848.8|8836.8|1897
1588344000000|2020-05-01 14:40:00|8917.1|8905.1|8918.2|8906.2|8918.3|8906.3|8917|8905|236
1588344300000|2020-05-01 14:45:00|8918.3|8906.3|8919|8907|8919|8907|8918.3|8906.3|350
1588344600000|2020-05-01 14:50:00|8918.6|8906.6|8917.6|8905.6|8918.6|8906.6|8917.5|8905.5|552
1588344900000|2020-05-01 14:55:00|8901.7|8889.7|8917.7|8905.7|8918.2|8906.2|8890.9|8878.9|685
1588345200000|2020-05-01 15:00:00|8917.5|8905.5|8918.8|8906.8|8919.1|8907.1|8917.5|8905.5|208
1588345500000|2020-05-01 15:05:00|8918.7|8906.7|8917.5|8905.5|8918.9|8906.9|8917.3|8905.3|152
1588345800000|2020-05-01 15:10:00|8917.6|8905.6|8917.9|8905.9|8918|8906|8916.8|8904.8|515
1588346100000|2020-05-01 15:15:00|8917.8|8905.8|8917.8|8905.8|8917.9|8905.9|8917.7|8905.7|127
1588346400000|2020-05-01 15:20:00|8917.9|8905.9|8917.5|8905.5|8917.9|8905.9|8899.9|8887.9|536
1588346700000|2020-05-01 15:25:00|8917.4|8905.4|8917.5|8905.5|8917.5|8905.5|8916|8904|323
1588347000000|2020-05-01 15:30:00|8917.4|8905.4|8902.1|8890.1|8917.4|8905.4|8898.4|8886.4|441
1588347300000|2020-05-01 15:35:00|8903.4|8891.4|8892.1|8880.1|8917.1|8905.1|8884.6|8872.6|316
1588347600000|2020-05-01 15:40:00|8894.6|8882.6|8891.2|8879.2|8917.1|8905.1|8885.1|8873.1|286
1588347900000|2020-05-01 15:45:00|8892.5|8880.5|8882.5|8870.5|8896.2|8884.2|8877.6|8865.6|180
1588348200000|2020-05-01 15:50:00|8882.6|8870.6|8877.4|8865.4|8903.6|8891.6|8877.3|8865.3|152
1588348500000|2020-05-01 15:55:00|8878.7|8866.7|8868.5|8856.5|8878.7|8866.7|8853.4|8841.4|285
1588348800000|2020-05-01 16:00:00|8868.4|8856.4|8879.9|8867.9|8882.3|8870.3|8863.6|8851.6|171
1588349100000|2020-05-01 16:05:00|8876.1|8864.1|8866.4|8854.4|8879.9|8867.9|8858.7|8846.7|256
1588349400000|2020-05-01 16:10:00|8858.9|8846.9|8847.7|8835.7|8866.4|8854.4|8825.2|8813.2|245
1588349700000|2020-05-01 16:15:00|8846.5|8834.5|8805.3|8793.3|8848.9|8836.9|8805.2|8793.2|262
1588350000000|2020-05-01 16:20:00|8801.6|8789.6|8755.6|8743.6|8817.7|8805.7|8750.7|8738.7|422
1588350300000|2020-05-01 16:25:00|8754.4|8742.4|8734.4|8722.4|8759.1|8747.1|8734.4|8722.4|284
1588350600000|2020-05-01 16:30:00|8734.5|8722.5|8707.1|8695.1|8749.3|8737.3|8704.6|8692.6|419
1588350900000|2020-05-01 16:35:00|8708.3|8696.3|8725.6|8713.6|8750.6|8738.6|8695.8|8683.8|369
1588351200000|2020-05-01 16:40:00|8724.3|8712.3|8716.9|8704.9|8741.8|8729.8|8712|8700|157
1588351500000|2020-05-01 16:45:00|8717|8705|8689.5|8677.5|8741.7|8729.7|8685.8|8673.8|328
1588351800000|2020-05-01 16:50:00|8693.2|8681.2|8693|8681|8720.6|8708.6|8666.9|8654.9|268
1588352100000|2020-05-01 16:55:00|8704.3|8692.3|8729.4|8717.4|8740.6|8728.6|8704.2|8692.2|256
1588352400000|2020-05-01 17:00:00|8728.1|8716.1|8724.4|8712.4|8738.1|8726.1|8711.8|8699.8|174
1588352700000|2020-05-01 17:05:00|8725.7|8713.7|8738.1|8726.1|8740.6|8728.6|8721.9|8709.9|210
1588353000000|2020-05-01 17:10:00|8739.4|8727.4|8710.8|8698.8|8749.6|8737.6|8707.1|8695.1|228
1588353300000|2020-05-01 17:15:00|8715.8|8703.8|8734.6|8722.6|8748.1|8736.1|8712|8700|161
1588353600000|2020-05-01 17:20:00|8735.8|8723.8|8722.2|8710.2|8737.1|8725.1|8715.8|8703.8|142
1588353900000|2020-05-01 17:25:00|8723.4|8711.4|8713.5|8701.5|8731.1|8719.1|8704.7|8692.7|136
1588354200000|2020-05-01 17:30:00|8717.2|8705.2|8727|8715|8729.5|8717.5|8704.6|8692.6|174
1588354500000|2020-05-01 17:35:00|8725.8|8713.8|8702.3|8690.3|8725.8|8713.8|8694.9|8682.9|180
1588354800000|2020-05-01 17:40:00|8703.6|8691.6|8682.3|8670.3|8707.3|8695.3|8668.6|8656.6|289
1588355100000|2020-05-01 17:45:00|8682.4|8670.4|8689.6|8677.6|8709.7|8697.7|8677.4|8665.4|275
1588355400000|2020-05-01 17:50:00|8689.5|8677.5|8684.7|8672.7|8689.5|8677.5|8641.1|8629.1|530
1588355700000|2020-05-01 17:55:00|8687.2|8675.2|8746.3|8734.3|8770.3|8758.3|8668.6|8656.6|1672
1588356000000|2020-05-01 18:00:00|8746.4|8734.4|8822.9|8810.9|8834.2|8822.2|8745|8733|1564
1588599000000|2020-05-04 13:30:00|8803.7|8791.7|8902.3|8890.3|8915.2|8903.2|8772.5|8760.5|1069
1588599300000|2020-05-04 13:35:00|8900|8888|8936.2|8924.2|8940.2|8928.2|8882.4|8870.4|882
1588599600000|2020-05-04 13:40:00|8936.3|8924.3|8949.7|8937.7|8986.5|8974.5|8924.1|8912.1|814
1588599900000|2020-05-04 13:45:00|8946.2|8934.2|8917.3|8905.3|8949.8|8937.8|8905.1|8893.1|430
1588600200000|2020-05-04 13:50:00|8918.5|8906.5|8960.5|8948.5|8972|8960|8911.3|8899.3|385
1588600500000|2020-05-04 13:55:00|8963|8951|8911.1|8899.1|8966.3|8954.3|8891.6|8879.6|260
1588600800000|2020-05-04 14:00:00|8905.1|8893.1|8918|8906|8918|8906|8890.6|8878.6|271
1588601100000|2020-05-04 14:05:00|8916.8|8904.8|8942.6|8930.6|8957.4|8945.4|8900.7|8888.7|280
1588601400000|2020-05-04 14:10:00|8940.3|8928.3|8969.8|8957.8|8972.3|8960.3|8932.7|8920.7|294
1588601700000|2020-05-04 14:15:00|8970.9|8958.9|8999.1|8987.1|9008.5|8996.5|8970.9|8958.9|428
1588602000000|2020-05-04 14:20:00|9000.2|8988.2|8970.2|8958.2|9004.1|8992.1|8970.2|8958.2|286
1588602300000|2020-05-04 14:25:00|8972.7|8960.7|8971|8959|8979.2|8967.2|8955.6|8943.6|163
1588602600000|2020-05-04 14:30:00|8971.1|8959.1|8948.3|8936.3|8976|8964|8947.3|8935.3|155
1588602900000|2020-05-04 14:35:00|8950.7|8938.7|8948.6|8936.6|8958.4|8946.4|8941.1|8929.1|137
1588603200000|2020-05-04 14:40:00|8953.5|8941.5|8956|8944|8967.1|8955.1|8945.9|8933.9|164
1588603500000|2020-05-04 14:45:00|8953.5|8941.5|8972.1|8960.1|8977|8965|8951.1|8939.1|168
1588603800000|2020-05-04 14:50:00|8970.9|8958.9|8981|8969|8987.5|8975.5|8965.7|8953.7|110
1588604100000|2020-05-04 14:55:00|8982.2|8970.2|8973.3|8961.3|8988.3|8976.3|8969.7|8957.7|134
1588604400000|2020-05-04 15:00:00|8972.1|8960.1|8975.8|8963.8|8982.2|8970.2|8969.8|8957.8|138
1588604700000|2020-05-04 15:05:00|8974.7|8962.7|8938.5|8926.5|8981|8969|8936|8924|218
1588605000000|2020-05-04 15:10:00|8941|8929|8929.8|8917.8|8948.6|8936.6|8928.6|8916.6|127
1588605300000|2020-05-04 15:15:00|8932.4|8920.4|8908.8|8896.8|8933.5|8921.5|8901.3|8889.3|196
1588605600000|2020-05-04 15:20:00|8909.9|8897.9|8903.6|8891.6|8913.7|8901.7|8887.7|8875.7|144
1588605900000|2020-05-04 15:25:00|8901.1|8889.1|8875.5|8863.5|8907.4|8895.4|8866.9|8854.9|259
1588606200000|2020-05-04 15:30:00|8876.6|8864.6|8873.9|8861.9|8887.1|8875.1|8862.5|8850.5|272
1588606500000|2020-05-04 15:35:00|8876.3|8864.3|8884|8872|8887.6|8875.6|8872|8860|177
1588606800000|2020-05-04 15:40:00|8883.9|8871.9|8861.2|8849.2|8883.9|8871.9|8857.5|8845.5|172
1588607100000|2020-05-04 15:45:00|8860.1|8848.1|8830.3|8818.3|8867.5|8855.5|8829.3|8817.3|243
1588607400000|2020-05-04 15:50:00|8829.2|8817.2|8860|8848|8863.6|8851.6|8827.8|8815.8|310
1588607700000|2020-05-04 15:55:00|8860.1|8848.1|8856.2|8844.2|8865.8|8853.8|8848.9|8836.9|192
1588608000000|2020-05-04 16:00:00|8857.4|8845.4|8855|8843|8867.1|8855.1|8850.2|8838.2|130
1588608300000|2020-05-04 16:05:00|8855.2|8843.2|8822.6|8810.6|8855.2|8843.2|8810.8|8798.8|336
1588608600000|2020-05-04 16:10:00|8824|8812|8822.9|8810.9|8836.1|8824.1|8798.1|8786.1|363
1588608900000|2020-05-04 16:15:00|8824.1|8812.1|8818.5|8806.5|8824.3|8812.3|8802.2|8790.2|193
1588609200000|2020-05-04 16:20:00|8816|8804|8817.4|8805.4|8834.5|8822.5|8808.7|8796.7|438
1588609500000|2020-05-04 16:25:00|8817.5|8805.5|8826.1|8814.1|8827.3|8815.3|8811.5|8799.5|123
1588609800000|2020-05-04 16:30:00|8825|8813|8828.7|8816.7|8831.2|8819.2|8820.1|8808.1|141
1588610100000|2020-05-04 16:35:00|8827.4|8815.4|8841.2|8829.2|8843.6|8831.6|8817.5|8805.5|199
1588610400000|2020-05-04 16:40:00|8841.3|8829.3|8846.4|8834.4|8852.4|8840.4|8836.4|8824.4|128
1588610700000|2020-05-04 16:45:00|8847.6|8835.6|8819.3|8807.3|8847.6|8835.6|8813.2|8801.2|185
1588611000000|2020-05-04 16:50:00|8818.2|8806.2|8824.1|8812.1|8825.4|8813.4|8813.4|8801.4|133
1588611300000|2020-05-04 16:55:00|8822.9|8810.9|8811.7|8799.7|8824.1|8812.1|8801|8789|236
1588611600000|2020-05-04 17:00:00|8810.3|8798.3|8828.8|8816.8|8834.8|8822.8|8799|8787|214
1588611900000|2020-05-04 17:05:00|8826.4|8814.4|8813.2|8801.2|8826.4|8814.4|8806.7|8794.7|161
1588612200000|2020-05-04 17:10:00|8813.3|8801.3|8828.8|8816.8|8831.3|8819.3|8813.3|8801.3|129
1588612500000|2020-05-04 17:15:00|8830|8818|8841.3|8829.3|8845.8|8833.8|8828.9|8816.9|151
1588612800000|2020-05-04 17:20:00|8841.2|8829.2|8843.8|8831.8|8844.9|8832.9|8835.3|8823.3|147
1588613100000|2020-05-04 17:25:00|8842.4|8830.4|8932.2|8920.2|8932.2|8920.2|8839.9|8827.9|267
1588613400000|2020-05-04 17:30:00|8929.8|8917.8|8897.9|8885.9|8929.9|8917.9|8896.4|8884.4|348
1588613700000|2020-05-04 17:35:00|8898|8886|8865.1|8853.1|8898.1|8886.1|8851.1|8839.1|317
1588614000000|2020-05-04 17:40:00|8867.4|8855.4|8854.3|8842.3|8867.4|8855.4|8845.3|8833.3|221
1588614300000|2020-05-04 17:45:00|8855.5|8843.5|8837.7|8825.7|8863.1|8851.1|8829.3|8817.3|259
1588614600000|2020-05-04 17:50:00|8838.9|8826.9|8834.1|8822.1|8838.9|8826.9|8822.7|8810.7|301
1588614900000|2020-05-04 17:55:00|8839.1|8827.1|8859.7|8847.7|8863.2|8851.2|8834.5|8822.5|1089
1588615200000|2020-05-04 18:00:00|8860.8|8848.8|8911.8|8899.8|8911.8|8899.8|8847.2|8835.2|1064
1588685400000|2020-05-05 13:30:00|8944|8932|8771.3|8759.3|8944|8932|8665.3|8653.3|1391
1588685700000|2020-05-05 13:35:00|8768.4|8756.4|8771.2|8759.2|8782.3|8770.3|8757.6|8745.6|361
1588686000000|2020-05-05 13:40:00|8771|8759|8807.1|8795.1|8827.7|8815.7|8769.8|8757.8|254
1588686300000|2020-05-05 13:45:00|8808.4|8796.4|8803.3|8791.3|8814.7|8802.7|8786.8|8774.8|257
1588686600000|2020-05-05 13:50:00|8802.2|8790.2|8803.1|8791.1|8809|8797|8793.3|8781.3|191
1588686900000|2020-05-05 13:55:00|8804.2|8792.2|8765.5|8753.5|8805.6|8793.6|8756.4|8744.4|442
1588687200000|2020-05-05 14:00:00|8765.4|8753.4|8702|8690|8766.9|8754.9|8698.1|8686.1|529
1588687500000|2020-05-05 14:05:00|8703.2|8691.2|8752.4|8740.4|8770.7|8758.7|8698.6|8686.6|330
1588687800000|2020-05-05 14:10:00|8752.5|8740.5|8749.5|8737.5|8752.6|8740.6|8732.4|8720.4|189
1588688100000|2020-05-05 14:15:00|8748.3|8736.3|8760.6|8748.6|8770.4|8758.4|8743.4|8731.4|277
1588688400000|2020-05-05 14:20:00|8761.8|8749.8|8779.3|8767.3|8780.5|8768.5|8760.7|8748.7|177
1588688700000|2020-05-05 14:25:00|8780.4|8768.4|8781.9|8769.9|8786.9|8774.9|8769.5|8757.5|158
1588689000000|2020-05-05 14:30:00|8784.3|8772.3|8765.9|8753.9|8793.1|8781.1|8759.6|8747.6|167
1588689300000|2020-05-05 14:35:00|8764.8|8752.8|8775|8763|8777.6|8765.6|8757.3|8745.3|134
1588689600000|2020-05-05 14:40:00|8776.3|8764.3|8767.5|8755.5|8778|8766|8762.6|8750.6|134
1588689900000|2020-05-05 14:45:00|8766.3|8754.3|8743.1|8731.1|8766.3|8754.3|8733.6|8721.6|370
1588690200000|2020-05-05 14:50:00|8745.6|8733.6|8753.8|8741.8|8755|8743|8733.7|8721.7|147
1588690500000|2020-05-05 14:55:00|8752.7|8740.7|8761.8|8749.8|8765.3|8753.3|8748.9|8736.9|178
1588690800000|2020-05-05 15:00:00|8761.7|8749.7|8745|8733|8762.9|8750.9|8742.5|8730.5|152
1588691100000|2020-05-05 15:05:00|8744.9|8732.9|8745.2|8733.2|8748.8|8736.8|8733.2|8721.2|151
1588691400000|2020-05-05 15:10:00|8742.7|8730.7|8779.6|8767.6|8781.9|8769.9|8741.2|8729.2|144
1588691700000|2020-05-05 15:15:00|8781.9|8769.9|8773.5|8761.5|8783|8771|8768.7|8756.7|116
1588692000000|2020-05-05 15:20:00|8772.4|8760.4|8802.2|8790.2|8808.1|8796.1|8772.2|8760.2|204
1588692300000|2020-05-05 15:25:00|8801.1|8789.1|8784.6|8772.6|8803.3|8791.3|8779.5|8767.5|91
1588692600000|2020-05-05 15:30:00|8785.7|8773.7|8799.1|8787.1|8804|8792|8785.7|8773.7|134
1588692900000|2020-05-05 15:35:00|8798|8786|8781.4|8769.4|8802.5|8790.5|8781.4|8769.4|144
1588693200000|2020-05-05 15:40:00|8779.1|8767.1|8782.8|8770.8|8784.1|8772.1|8771.7|8759.7|102
1588693500000|2020-05-05 15:45:00|8783.9|8771.9|8786.3|8774.3|8786.5|8774.5|8778.9|8766.9|80
1588693800000|2020-05-05 15:50:00|8782.7|8770.7|8772.8|8760.8|8783.8|8771.8|8767.6|8755.6|109
1588694100000|2020-05-05 15:55:00|8772.7|8760.7|8766|8754|8773.9|8761.9|8756.5|8744.5|98
1588694400000|2020-05-05 16:00:00|8765.1|8753.1|8761.5|8749.5|8769.9|8757.9|8757.9|8745.9|103
1588694700000|2020-05-05 16:05:00|8760.4|8748.4|8752.9|8740.9|8764|8752|8745.7|8733.7|174
1588695000000|2020-05-05 16:10:00|8751.8|8739.8|8748.7|8736.7|8756.9|8744.9|8740|8728|128
1588695300000|2020-05-05 16:15:00|8748.5|8736.5|8738.7|8726.7|8756.2|8744.2|8732.5|8720.5|148
1588695600000|2020-05-05 16:20:00|8737.6|8725.6|8741.2|8729.2|8746|8734|8736.3|8724.3|113
1588695900000|2020-05-05 16:25:00|8738.8|8726.8|8732.3|8720.3|8740|8728|8732.3|8720.3|98
1588696200000|2020-05-05 16:30:00|8719.8|8707.8|8731.3|8719.3|8732.4|8720.4|8709.8|8697.8|159
1588696500000|2020-05-05 16:35:00|8731.4|8719.4|8721.7|8709.7|8737.4|8725.4|8716.8|8704.8|115
1588696800000|2020-05-05 16:40:00|8721.8|8709.8|8741.3|8729.3|8744.7|8732.7|8716.7|8704.7|137
1588697100000|2020-05-05 16:45:00|8742.5|8730.5|8733.9|8721.9|8748|8736|8733.9|8721.9|106
1588697400000|2020-05-05 16:50:00|8734|8722|8746.6|8734.6|8751.4|8739.4|8732.5|8720.5|121
1588697700000|2020-05-05 16:55:00|8745.4|8733.4|8739.3|8727.3|8746.4|8734.4|8732.8|8720.8|171
1588698000000|2020-05-05 17:00:00|8738|8726|8754.2|8742.2|8762.9|8750.9|8731.9|8719.9|195
1588698300000|2020-05-05 17:05:00|8754.1|8742.1|8754.5|8742.5|8757.5|8745.5|8742|8730|106
1588698600000|2020-05-05 17:10:00|8755.7|8743.7|8744.6|8732.6|8760.7|8748.7|8738.5|8726.5|100
1588698900000|2020-05-05 17:15:00|8744.7|8732.7|8731.1|8719.1|8745.7|8733.7|8727.3|8715.3|82
1588699200000|2020-05-05 17:20:00|8732.3|8720.3|8731.3|8719.3|8736|8724|8719.8|8707.8|345
1588699500000|2020-05-05 17:25:00|8728.8|8716.8|8724.3|8712.3|8730|8718|8716.8|8704.8|192
1588699800000|2020-05-05 17:30:00|8724.2|8712.2|8724.5|8712.5|8731|8719|8718.2|8706.2|308
1588700100000|2020-05-05 17:35:00|8724.6|8712.6|8723.2|8711.2|8724.7|8712.7|8716.2|8704.2|157
1588700400000|2020-05-05 17:40:00|8722|8710|8718.1|8706.1|8723.1|8711.1|8716.9|8704.9|114
1588700700000|2020-05-05 17:45:00|8717|8705|8715.5|8703.5|8734.1|8722.1|8711.8|8699.8|217
1588701000000|2020-05-05 17:50:00|8715.7|8703.7|8724.6|8712.6|8725.8|8713.8|8712|8700|272
1588701300000|2020-05-05 17:55:00|8723.3|8711.3|8711.1|8699.1|8724.4|8712.4|8705.9|8693.9|1323
1588701600000|2020-05-05 18:00:00|8709.9|8697.9|8662.7|8650.7|8709.9|8697.9|8657.7|8645.7|1258
1588771800000|2020-05-06 13:30:00|8699.9|8687.9|8721.9|8709.9|8740.8|8728.8|8687.4|8675.4|713
1588772100000|2020-05-06 13:35:00|8721.6|8709.6|8724.7|8712.7|8755.5|8743.5|8720.2|8708.2|336
1588772400000|2020-05-06 13:40:00|8727.2|8715.2|8719|8707|8733|8721|8714|8702|242
1588772700000|2020-05-06 13:45:00|8718.9|8706.9|8726.3|8714.3|8738.5|8726.5|8717.8|8705.8|208
1588773000000|2020-05-06 13:50:00|8727.5|8715.5|8764.8|8752.8|8788|8776|8725.2|8713.2|295
1588773300000|2020-05-06 13:55:00|8765.9|8753.9|8778.5|8766.5|8784.5|8772.5|8761.5|8749.5|213
1588773600000|2020-05-06 14:00:00|8778.7|8766.7|8765.3|8753.3|8780.1|8768.1|8764.1|8752.1|227
1588773900000|2020-05-06 14:05:00|8766.6|8754.6|8769.4|8757.4|8775.6|8763.6|8761.6|8749.6|254
1588774200000|2020-05-06 14:10:00|8765.9|8753.9|8769|8757|8774.5|8762.5|8760.8|8748.8|215
1588774500000|2020-05-06 14:15:00|8768.9|8756.9|8792.2|8780.2|8798.1|8786.1|8767.8|8755.8|298
1588774800000|2020-05-06 14:20:00|8792.3|8780.3|8778.7|8766.7|8803.4|8791.4|8776.4|8764.4|225
1588775100000|2020-05-06 14:25:00|8780.1|8768.1|8788.2|8776.2|8790.8|8778.8|8768.7|8756.7|144
1588775400000|2020-05-06 14:30:00|8789.5|8777.5|8770.6|8758.6|8791.8|8779.8|8767.6|8755.6|151
1588775700000|2020-05-06 14:35:00|8768.4|8756.4|8750.9|8738.9|8770.4|8758.4|8739.1|8727.1|201
1588776000000|2020-05-06 14:40:00|8753.4|8741.4|8803.2|8791.2|8805.4|8793.4|8752.3|8740.3|222
1588776300000|2020-05-06 14:45:00|8802.1|8790.1|8786.2|8774.2|8809.3|8797.3|8774.8|8762.8|131
1588776600000|2020-05-06 14:50:00|8783.7|8771.7|8763.1|8751.1|8786.2|8774.2|8757.1|8745.1|234
1588776900000|2020-05-06 14:55:00|8762|8750|8761.9|8749.9|8773.3|8761.3|8753.6|8741.6|154
1588777200000|2020-05-06 15:00:00|8762|8750|8773.1|8761.1|8781|8769|8762|8750|161
1588777500000|2020-05-06 15:05:00|8773.2|8761.2|8765.2|8753.2|8783.1|8771.1|8761.5|8749.5|140
1588777800000|2020-05-06 15:10:00|8766.3|8754.3|8766.4|8754.4|8775.9|8763.9|8764.6|8752.6|109
1588778100000|2020-05-06 15:15:00|8766.6|8754.6|8762.2|8750.2|8773.7|8761.7|8760.6|8748.6|140
1588778400000|2020-05-06 15:20:00|8765.8|8753.8|8760.8|8748.8|8766.9|8754.9|8756.1|8744.1|172
1588778700000|2020-05-06 15:25:00|8759.7|8747.7|8772.6|8760.6|8785.7|8773.7|8757.2|8745.2|174
1588779000000|2020-05-06 15:30:00|8773.9|8761.9|8774.1|8762.1|8779.1|8767.1|8765.3|8753.3|163
1588779300000|2020-05-06 15:35:00|8775.2|8763.2|8743|8731|8775.2|8763.2|8738.1|8726.1|264
1588779600000|2020-05-06 15:40:00|8742.8|8730.8|8723.8|8711.8|8751.7|8739.7|8723.8|8711.8|186
1588779900000|2020-05-06 15:45:00|8724|8712|8739.7|8727.7|8744.7|8732.7|8724|8712|142
1588780200000|2020-05-06 15:50:00|8740.8|8728.8|8748.4|8736.4|8758.2|8746.2|8736.8|8724.8|111
1588780500000|2020-05-06 15:55:00|8749.5|8737.5|8758.3|8746.3|8761.7|8749.7|8749.5|8737.5|227
1588780800000|2020-05-06 16:00:00|8759.4|8747.4|8770.4|8758.4|8773.8|8761.8|8756.9|8744.9|124
1588781100000|2020-05-06 16:05:00|8770.6|8758.6|8763.6|8751.6|8775.5|8763.5|8756.2|8744.2|125
1588781400000|2020-05-06 16:10:00|8761.1|8749.1|8734|8722|8761.1|8749.1|8734|8722|146
1588781700000|2020-05-06 16:15:00|8735.2|8723.2|8745.3|8733.3|8750.2|8738.2|8733.9|8721.9|90
1588782000000|2020-05-06 16:20:00|8744.1|8732.1|8758|8746|8758|8746|8744.1|8732.1|122
1588782300000|2020-05-06 16:25:00|8758.1|8746.1|8794.1|8782.1|8794.1|8782.1|8753.3|8741.3|158
1588782600000|2020-05-06 16:30:00|8798.7|8786.7|8803.9|8791.9|8839.6|8827.6|8798.7|8786.7|420
1588782900000|2020-05-06 16:35:00|8803.8|8791.8|8786.6|8774.6|8811.3|8799.3|8785.3|8773.3|156
1588783200000|2020-05-06 16:40:00|8787.7|8775.7|8817.9|8805.9|8822.6|8810.6|8786.6|8774.6|250
1588783500000|2020-05-06 16:45:00|8816.7|8804.7|8801.5|8789.5|8821.5|8809.5|8796.5|8784.5|211
1588783800000|2020-05-06 16:50:00|8802.6|8790.6|8816.3|8804.3|8816.3|8804.3|8800.4|8788.4|95
1588784100000|2020-05-06 16:55:00|8817.5|8805.5|8895.3|8883.3|8895.3|8883.3|8817.5|8805.5|465
1588784400000|2020-05-06 17:00:00|8897.7|8885.7|8904.7|8892.7|8934.4|8922.4|8883.2|8871.2|402
1588784700000|2020-05-06 17:05:00|8905.8|8893.8|8960|8948|9010.9|8998.9|8904.7|8892.7|648
1588785000000|2020-05-06 17:10:00|8960.3|8948.3|8993.9|8981.9|9001|8989|8937.5|8925.5|663
1588785300000|2020-05-06 17:15:00|8995|8983|9018.8|9006.8|9018.8|9006.8|8986.1|8974.1|813
1588785600000|2020-05-06 17:20:00|9018.4|9006.4|9017.4|9005.4|9018.8|9006.8|9003.7|8991.7|401
1588785900000|2020-05-06 17:25:00|9017.6|9005.6|9018.7|9006.7|9018.7|9006.7|9015.8|9003.8|256
1588786200000|2020-05-06 17:30:00|9018.4|9006.4|9021.1|9009.1|9021.1|9009.1|9018.2|9006.2|231
1588786500000|2020-05-06 17:35:00|||||||||206
1588786800000|2020-05-06 17:40:00|9021.2|9009.2|9021.2|9009.2|9021.2|9009.2|9021.2|9009.2|255
1588787100000|2020-05-06 17:45:00|||||||||146
1588787400000|2020-05-06 17:50:00|||||||||184
1588787700000|2020-05-06 17:55:00|9021.3|9009.3|9021.3|9009.3|9021.3|9009.3|9021.3|9009.3|587
1588788000000|2020-05-06 18:00:00|||||||||456
1588858200000|2020-05-07 13:30:00|9268.3|9256.3|9433.4|9421.4|9442.9|9430.9|9242.2|9230.2|1993
1588858500000|2020-05-07 13:35:00|9433.7|9421.7|9455.4|9443.4|9463.5|9451.5|9410.9|9398.9|1516
1588858800000|2020-05-07 13:40:00|9452.8|9440.8|9477|9465|9479.3|9467.3|9425.6|9413.6|751
1588859100000|2020-05-07 13:45:00|9476.5|9464.5|9479.4|9467.4|9479.4|9467.4|9476.5|9464.5|499
1588859400000|2020-05-07 13:50:00|||||||||484
1588859700000|2020-05-07 13:55:00|||||||||235
1588860000000|2020-05-07 14:00:00|9477.7|9465.7|9478.5|9466.5|9479.5|9467.5|9474.6|9462.6|220
1588860300000|2020-05-07 14:05:00|9478.7|9466.7|9471.2|9459.2|9479.5|9467.5|9445.6|9433.6|571
1588860600000|2020-05-07 14:10:00|9471.5|9459.5|9468.6|9456.6|9472.2|9460.2|9447|9435|1995
1588860900000|2020-05-07 14:15:00|9468.4|9456.4|9367.8|9355.8|9471.7|9459.7|9367.5|9355.5|994
1588861200000|2020-05-07 14:20:00|9368.2|9356.2|9362.9|9350.9|9406.4|9394.4|9323|9311|865
1588861500000|2020-05-07 14:25:00|9359|9347|9400.7|9388.7|9414.6|9402.6|9346.8|9334.8|294
1588861800000|2020-05-07 14:30:00|9402|9390|9365.9|9353.9|9425.6|9413.6|9361.5|9349.5|347
1588862100000|2020-05-07 14:35:00|9367.1|9355.1|9410.6|9398.6|9423.3|9411.3|9366.1|9354.1|225
1588862400000|2020-05-07 14:40:00|9410.8|9398.8|9422.8|9410.8|9433.1|9421.1|9400.8|9388.8|284
1588862700000|2020-05-07 14:45:00|9425.3|9413.3|9448.5|9436.5|9449.7|9437.7|9422.7|9410.7|267
1588863000000|2020-05-07 14:50:00|9443.5|9431.5|9451.5|9439.5|9458|9446|9438.3|9426.3|232
1588863300000|2020-05-07 14:55:00|9452.6|9440.6|9452.9|9440.9|9456.5|9444.5|9444.2|9432.2|148
1588863600000|2020-05-07 15:00:00|9453.1|9441.1|9463.9|9451.9|9465.1|9453.1|9453.1|9441.1|209
1588863900000|2020-05-07 15:05:00|9465|9453|9472.2|9460.2|9473.1|9461.1|9465|9453|175
1588864200000|2020-05-07 15:10:00|9472.5|9460.5|9470|9458|9472.5|9460.5|9468.6|9456.6|409
1588864500000|2020-05-07 15:15:00|9469.9|9457.9|9470.4|9458.4|9470.9|9458.9|9461|9449|289
1588864800000|2020-05-07 15:20:00|9470.2|9458.2|9469.8|9457.8|9470.5|9458.5|9469.3|9457.3|78
1588865100000|2020-05-07 15:25:00|9469.6|9457.6|9470.1|9458.1|9471.8|9459.8|9457.9|9445.9|298
1588865400000|2020-05-07 15:30:00|9470|9458|9469.5|9457.5|9470.6|9458.6|9466.4|9454.4|208
1588865700000|2020-05-07 15:35:00|9470.2|9458.2|9471|9459|9471.1|9459.1|9469.2|9457.2|74
1588866000000|2020-05-07 15:40:00|9471.1|9459.1|9471.2|9459.2|9471.3|9459.3|9469.6|9457.6|104
1588866300000|2020-05-07 15:45:00|9471|9459|9471.2|9459.2|9471.2|9459.2|9470.1|9458.1|116
1588866600000|2020-05-07 15:50:00|9470.9|9458.9|9471.5|9459.5|9471.5|9459.5|9470.9|9458.9|108
1588866900000|2020-05-07 15:55:00|9471.4|9459.4|9470.9|9458.9|9471.9|9459.9|9468.1|9456.1|366
1588867200000|2020-05-07 16:00:00|9471.3|9459.3|9470.7|9458.7|9471.3|9459.3|9470.3|9458.3|82
1588867500000|2020-05-07 16:05:00|9470.5|9458.5|9471|9459|9471.6|9459.6|9470.3|9458.3|88
1588867800000|2020-05-07 16:10:00|9471.3|9459.3|9471.7|9459.7|9471.8|9459.8|9471.2|9459.2|78
1588868100000|2020-05-07 16:15:00|9471.8|9459.8|9471.5|9459.5|9472.2|9460.2|9471|9459|63
1588868400000|2020-05-07 16:20:00|9471.7|9459.7|9471.7|9459.7|9474.4|9462.4|9471.4|9459.4|107
1588868700000|2020-05-07 16:25:00|9471.9|9459.9|9474|9462|9474.1|9462.1|9471.4|9459.4|86
1588869000000|2020-05-07 16:30:00|9474.3|9462.3|9473.4|9461.4|9474.9|9462.9|9473|9461|125
1588869300000|2020-05-07 16:35:00|9473.5|9461.5|9473.4|9461.4|9473.8|9461.8|9472.4|9460.4|65
1588869600000|2020-05-07 16:40:00|9473.6|9461.6|9476.1|9464.1|9476.4|9464.4|9473.6|9461.6|99
1588869900000|2020-05-07 16:45:00|9476|9464|9480.6|9468.6|9480.6|9468.6|9476|9464|162
1588870200000|2020-05-07 16:50:00|9480.5|9468.5|9480.6|9468.6|9480.6|9468.6|9480.5|9468.5|181
1588870500000|2020-05-07 16:55:00|9479.2|9467.2|9478.9|9466.9|9479.9|9467.9|9475.7|9463.7|76
1588870800000|2020-05-07 17:00:00|9479.1|9467.1|9480.7|9468.7|9480.7|9468.7|9478.9|9466.9|111
1588871100000|2020-05-07 17:05:00|9480.5|9468.5|9480.7|9468.7|9480.7|9468.7|9480.5|9468.5|220
1588871400000|2020-05-07 17:10:00|9480.8|9468.8|9480.8|9468.8|9480.8|9468.8|9480.8|9468.8|135
1588871700000|2020-05-07 17:15:00|||||||||74
1588872000000|2020-05-07 17:20:00|||||||||58
1588872300000|2020-05-07 17:25:00|9480.9|9468.9|9480.9|9468.9|9480.9|9468.9|9480.9|9468.9|71
1588872600000|2020-05-07 17:30:00|||||||||112
1588872900000|2020-05-07 17:35:00|||||||||164
1588873200000|2020-05-07 17:40:00|9481|9469|9481|9469|9481|9469|9481|9469|160
1588873500000|2020-05-07 17:45:00|||||||||158
1588873800000|2020-05-07 17:50:00|||||||||141
1588874100000|2020-05-07 17:55:00|9481.1|9469.1|9481.1|9469.1|9481.1|9469.1|9481.1|9469.1|531
1588874400000|2020-05-07 18:00:00|||||||||405
1588944600000|2020-05-08 13:30:00|9675.1|9663.1|9608.2|9596.2|9703|9691|9549.6|9537.6|1909
1588944900000|2020-05-08 13:35:00|9613.6|9601.6|9612.7|9600.7|9646.6|9634.6|9592.7|9580.7|613
1588945200000|2020-05-08 13:40:00|9614.1|9602.1|9579|9567|9619.1|9607.1|9574.3|9562.3|315
1588945500000|2020-05-08 13:45:00|9576.5|9564.5|9546.8|9534.8|9580|9568|9526.3|9514.3|524
1588945800000|2020-05-08 13:50:00|9544.7|9532.7|9482.9|9470.9|9552|9540|9480.6|9468.6|607
1588946100000|2020-05-08 13:55:00|9486.7|9474.7|9511.4|9499.4|9531|9519|9446.4|9434.4|682
1588946400000|2020-05-08 14:00:00|9516.4|9504.4|9508.5|9496.5|9531.2|9519.2|9502.5|9490.5|285
1588946700000|2020-05-08 14:05:00|9508.4|9496.4|9523.4|9511.4|9532.3|9520.3|9496.4|9484.4|491
1588947000000|2020-05-08 14:10:00|9522.3|9510.3|9545.4|9533.4|9560.2|9548.2|9517.2|9505.2|433
1588947300000|2020-05-08 14:15:00|9545.2|9533.2|9554.7|9542.7|9558.5|9546.5|9518.6|9506.6|319
1588947600000|2020-05-08 14:20:00|9552.2|9540.2|9541|9529|9556.3|9544.3|9526.2|9514.2|343
1588947900000|2020-05-08 14:25:00|9541.2|9529.2|9544.4|9532.4|9550.1|9538.1|9523.7|9511.7|327
1588948200000|2020-05-08 14:30:00|9543.2|9531.2|9664.7|9652.7|9664.7|9652.7|9540.2|9528.2|644
1588948500000|2020-05-08 14:35:00|9664.8|9652.8|9649.5|9637.5|9688.1|9676.1|9616.7|9604.7|853
1588948800000|2020-05-08 14:40:00|9650.6|9638.6|9724.7|9712.7|9743.8|9731.8|9634.3|9622.3|768
1588949100000|2020-05-08 14:45:00|9724.6|9712.6|9793.2|9781.2|9839.4|9827.4|9724.6|9712.6|1162
1588949400000|2020-05-08 14:50:00|9789.4|9777.4|9686.6|9674.6|9823.2|9811.2|9685.3|9673.3|1033
1588949700000|2020-05-08 14:55:00|9689.3|9677.3|9707|9695|9732.3|9720.3|9667.7|9655.7|523
1588950000000|2020-05-08 15:00:00|9710.6|9698.6|9789.9|9777.9|9793.8|9781.8|9709.3|9697.3|524
1588950300000|2020-05-08 15:05:00|9779.9|9767.9|9801.1|9789.1|9816.3|9804.3|9777.2|9765.2|522
1588950600000|2020-05-08 15:10:00|9796.3|9784.3|9843.7|9831.7|9847.1|9835.1|9796.3|9784.3|446
1588950900000|2020-05-08 15:15:00|9843.5|9831.5|9866.4|9854.4|9883.2|9871.2|9840.6|9828.6|714
1588951200000|2020-05-08 15:20:00|9865.5|9853.5|9846|9834|9871.6|9859.6|9840.3|9828.3|456
1588951500000|2020-05-08 15:25:00|9844.8|9832.8|9823.4|9811.4|9875.9|9863.9|9819.6|9807.6|543
1588951800000|2020-05-08 15:30:00|9821.2|9809.2|9810|9798|9840|9828|9806.8|9794.8|451
1588952100000|2020-05-08 15:35:00|9811.1|9799.1|9829.3|9817.3|9835.7|9823.7|9784.3|9772.3|376
1588952400000|2020-05-08 15:40:00|9831.1|9819.1|9858.4|9846.4|9868.8|9856.8|9827.3|9815.3|469
1588952700000|2020-05-08 15:45:00|9858.3|9846.3|9892.9|9880.9|9893.1|9881.1|9858.1|9846.1|397
1588953000000|2020-05-08 15:50:00|9892.7|9880.7|9899.9|9887.9|9900.4|9888.4|9878.1|9866.1|634
1588953300000|2020-05-08 15:55:00|9899.5|9887.5|9900.1|9888.1|9901.1|9889.1|9898.1|9886.1|435
1588953600000|2020-05-08 16:00:00|9899.9|9887.9|9877.1|9865.1|9899.9|9887.9|9870.8|9858.8|1246
1588953900000|2020-05-08 16:05:00|9876|9864|9872.4|9860.4|9884.2|9872.2|9863.7|9851.7|245
1588954200000|2020-05-08 16:10:00|9871.4|9859.4|9829.2|9817.2|9883.2|9871.2|9824.6|9812.6|462
1588954500000|2020-05-08 16:15:00|9830.5|9818.5|9831.4|9819.4|9849.6|9837.6|9810.1|9798.1|411
1588954800000|2020-05-08 16:20:00|9831.6|9819.6|9843.9|9831.9|9843.9|9831.9|9816.6|9804.6|225
1588955100000|2020-05-08 16:25:00|9841.6|9829.6|9813.9|9801.9|9842.7|9830.7|9813.9|9801.9|148
1588955400000|2020-05-08 16:30:00|9811.8|9799.8|9782.2|9770.2|9818|9806|9781.1|9769.1|406
1588955700000|2020-05-08 16:35:00|9779.7|9767.7|9782.4|9770.4|9793.2|9781.2|9774.7|9762.7|262
1588956000000|2020-05-08 16:40:00|9783.4|9771.4|9676.9|9664.9|9800.9|9788.9|9676.9|9664.9|997
1588956300000|2020-05-08 16:45:00|9679|9667|9660.1|9648.1|9726.5|9714.5|9626.6|9614.6|564
1588956600000|2020-05-08 16:50:00|9660.3|9648.3|9735.5|9723.5|9737.8|9725.8|9635.3|9623.3|401
1588956900000|2020-05-08 16:55:00|9729.6|9717.6|9736.8|9724.8|9745.1|9733.1|9714.2|9702.2|204
1588957200000|2020-05-08 17:00:00|9733|9721|9719.1|9707.1|9736.2|9724.2|9694.5|9682.5|221
1588957500000|2020-05-08 17:05:00|9720.3|9708.3|9720.9|9708.9|9725.2|9713.2|9691.4|9679.4|206
1588957800000|2020-05-08 17:10:00|9722.2|9710.2|9702.5|9690.5|9736.4|9724.4|9680.9|9668.9|198
1588958100000|2020-05-08 17:15:00|9702.4|9690.4|9669.2|9657.2|9702.5|9690.5|9654.2|9642.2|296
1588958400000|2020-05-08 17:20:00|9675.4|9663.4|9686.1|9674.1|9693.6|9681.6|9668.1|9656.1|228
1588958700000|2020-05-08 17:25:00|9686|9674|9659.4|9647.4|9686.1|9674.1|9639|9627|384
1588959000000|2020-05-08 17:30:00|9658.1|9646.1|9675.8|9663.8|9695.3|9683.3|9655.8|9643.8|282
1588959300000|2020-05-08 17:35:00|9680.3|9668.3|9668.4|9656.4|9690.3|9678.3|9661.2|9649.2|465
1588959600000|2020-05-08 17:40:00|9670.9|9658.9|9632.6|9620.6|9670.9|9658.9|9621.3|9609.3|1357
1588959900000|2020-05-08 17:45:00|9634.7|9622.7|9552.8|9540.8|9640.3|9628.3|9552.8|9540.8|1096
1588960200000|2020-05-08 17:50:00|9552.6|9540.6|9537.4|9525.4|9582.1|9570.1|9533.2|9521.2|1175
1588960500000|2020-05-08 17:55:00|9538.8|9526.8|9547.8|9535.8|9590.2|9578.2|9533.6|9521.6|3565
1588960800000|2020-05-08 18:00:00|9548|9536|9602.3|9590.3|9602.4|9590.4|9519.9|9507.9|1515
1589203800000|2020-05-11 13:30:00|9692.4|9680.4|9697.2|9685.2|9704|9692|9589.5|9577.5|1073
1589204100000|2020-05-11 13:35:00|9694|9682|9620.2|9608.2|9697.5|9685.5|9612.8|9600.8|468
1589204400000|2020-05-11 13:40:00|9620.4|9608.4|9670|9658|9686.3|9674.3|9615.7|9603.7|499
1589204700000|2020-05-11 13:45:00|9670.3|9658.3|9662|9650|9683.8|9671.8|9658|9646|673
1589205000000|2020-05-11 13:50:00|9661.8|9649.8|9659.9|9647.9|9676.2|9664.2|9648.2|9636.2|402
1589205300000|2020-05-11 13:55:00|9661.1|9649.1|9661|9649|9675.7|9663.7|9654.6|9642.6|557
1589205600000|2020-05-11 14:00:00|9660|9648|9644.3|9632.3|9666.1|9654.1|9631.7|9619.7|437
1589205900000|2020-05-11 14:05:00|9641.8|9629.8|9606|9594|9656.6|9644.6|9597.6|9585.6|363
1589206200000|2020-05-11 14:10:00|9606.3|9594.3|9576|9564|9630.1|9618.1|9574.7|9562.7|366
1589206500000|2020-05-11 14:15:00|9575.8|9563.8|9580.6|9568.6|9591.4|9579.4|9540.1|9528.1|506
1589206800000|2020-05-11 14:20:00|9584.1|9572.1|9536.4|9524.4|9584.1|9572.1|9534.6|9522.6|294
1589207100000|2020-05-11 14:25:00|9535.4|9523.4|9498.6|9486.6|9536.6|9524.6|9478.3|9466.3|543
1589207400000|2020-05-11 14:30:00|9499.6|9487.6|9442.3|9430.3|9503.2|9491.2|9436|9424|569
1589207700000|2020-05-11 14:35:00|9441.3|9429.3|9486.8|9474.8|9505.6|9493.6|9416|9404|554
1589208000000|2020-05-11 14:40:00|9485.8|9473.8|9461.3|9449.3|9485.8|9473.8|9447.8|9435.8|308
1589208300000|2020-05-11 14:45:00|9459.2|9447.2|9443.1|9431.1|9461.7|9449.7|9438.5|9426.5|276
1589208600000|2020-05-11 14:50:00|9443.3|9431.3|9459|9447|9468.8|9456.8|9434.7|9422.7|287
1589208900000|2020-05-11 14:55:00|9456.8|9444.8|9453.3|9441.3|9466.3|9454.3|9448|9436|260
1589209200000|2020-05-11 15:00:00|9453.5|9441.5|9448.3|9436.3|9455.8|9443.8|9436|9424|244
1589209500000|2020-05-11 15:05:00|9449.3|9437.3|9466.3|9454.3|9467.3|9455.3|9449.3|9437.3|291
1589209800000|2020-05-11 15:10:00|9465.3|9453.3|9465.1|9453.1|9489.6|9477.6|9460.8|9448.8|316
1589210100000|2020-05-11 15:15:00|9466.4|9454.4|9460.4|9448.4|9481.4|9469.4|9451.6|9439.6|276
1589210400000|2020-05-11 15:20:00|9459.9|9447.9|9450.6|9438.6|9469.9|9457.9|9448.9|9436.9|202
1589210700000|2020-05-11 15:25:00|9450.4|9438.4|9448.4|9436.4|9458.4|9446.4|9445.4|9433.4|247
1589211000000|2020-05-11 15:30:00|9448.2|9436.2|9460.9|9448.9|9464.2|9452.2|9447.6|9435.6|217
1589211300000|2020-05-11 15:35:00|9456.2|9444.2|9454.4|9442.4|9459.4|9447.4|9445.9|9433.9|245
1589211600000|2020-05-11 15:40:00|9453.4|9441.4|9454.2|9442.2|9457.4|9445.4|9448.2|9436.2|225
1589211900000|2020-05-11 15:45:00|9454.4|9442.4|9456.4|9444.4|9461.2|9449.2|9450.2|9438.2|269
1589212200000|2020-05-11 15:50:00|9455.6|9443.6|9462.9|9450.9|9480.9|9468.9|9454.4|9442.4|286
1589212500000|2020-05-11 15:55:00|9461.9|9449.9|9463.7|9451.7|9473.8|9461.8|9452|9440|424
1589212800000|2020-05-11 16:00:00|9462.7|9450.7|9452.2|9440.2|9467.5|9455.5|9448|9436|218
1589213100000|2020-05-11 16:05:00|9450.2|9438.2|9443.7|9431.7|9451|9439|9439.7|9427.7|274
1589213400000|2020-05-11 16:10:00|9443.5|9431.5|9399.5|9387.5|9446.5|9434.5|9399.5|9387.5|350
1589213700000|2020-05-11 16:15:00|9400.5|9388.5|9424|9412|9425|9413|9386.2|9374.2|331
1589214000000|2020-05-11 16:20:00|9425|9413|9387.5|9375.5|9425.2|9413.2|9380.2|9368.2|375
1589214300000|2020-05-11 16:25:00|9384.7|9372.7|9381.4|9369.4|9400|9388|9332|9320|787
1589214600000|2020-05-11 16:30:00|9381.1|9369.1|9376.9|9364.9|9395.4|9383.4|9365.4|9353.4|313
1589214900000|2020-05-11 16:35:00|9376.4|9364.4|9373.4|9361.4|9379.4|9367.4|9352.4|9340.4|415
1589215200000|2020-05-11 16:40:00|9373.5|9361.5|9397.8|9385.8|9402|9390|9369.5|9357.5|291
1589215500000|2020-05-11 16:45:00|9398|9386|9387.5|9375.5|9414.6|9402.6|9381.3|9369.3|357
1589215800000|2020-05-11 16:50:00|9391.1|9379.1|9375.3|9363.3|9397.8|9385.8|9369|9357|350
1589216100000|2020-05-11 16:55:00|9375.1|9363.1|9374.1|9362.1|9395.6|9383.6|9374.1|9362.1|231
1589216400000|2020-05-11 17:00:00|9374.6|9362.6|9383.1|9371.1|9389.6|9377.6|9370.1|9358.1|202
1589216700000|2020-05-11 17:05:00|9383.3|9371.3|9352.6|9340.6|9383.3|9371.3|9352.6|9340.6|192
1589217000000|2020-05-11 17:10:00|9351.8|9339.8|9314.1|9302.1|9353|9341|9310|9298|420
1589217300000|2020-05-11 17:15:00|9311.1|9299.1|9313.1|9301.1|9332.3|9320.3|9309.1|9297.1|436
1589217600000|2020-05-11 17:20:00|9314.1|9302.1|9349|9337|9353.6|9341.6|9313.1|9301.1|363
1589217900000|2020-05-11 17:25:00|9350|9338|9324.3|9312.3|9350|9338|9321.2|9309.2|215
1589218200000|2020-05-11 17:30:00|9323.3|9311.3|9316.2|9304.2|9325.3|9313.3|9310.2|9298.2|220
1589218500000|2020-05-11 17:35:00|9315.2|9303.2|9318.3|9306.3|9319.3|9307.3|9308.2|9296.2|171
1589218800000|2020-05-11 17:40:00|9317.3|9305.3|9314.3|9302.3|9318.3|9306.3|9308.2|9296.2|232
1589219100000|2020-05-11 17:45:00|9313.3|9301.3|9315.3|9303.3|9333.4|9321.4|9311.2|9299.2|349
1589219400000|2020-05-11 17:50:00|9316.3|9304.3|9324.4|9312.4|9341.5|9329.5|9313.3|9301.3|567
1589219700000|2020-05-11 17:55:00|9326.4|9314.4|9364.8|9352.8|9372.8|9360.8|9320.4|9308.4|1233
1589220000000|2020-05-11 18:00:00|9369.8|9357.8|9366.7|9354.7|9385.8|9373.8|9339.6|9327.6|1402
1589290200000|2020-05-12 13:30:00|9408.1|9396.1|9491.6|9479.6|9525.2|9513.2|9408.1|9396.1|823
1589290500000|2020-05-12 13:35:00|9490.6|9478.6|9478.5|9466.5|9508.2|9496.2|9477.3|9465.3|528
1589290800000|2020-05-12 13:40:00|9476.5|9464.5|9463|9451|9478.5|9466.5|9400.6|9388.6|527
1589291100000|2020-05-12 13:45:00|9464|9452|9435.8|9423.8|9486.5|9474.5|9429.3|9417.3|383
1589291400000|2020-05-12 13:50:00|9435.5|9423.5|9460.4|9448.4|9479.7|9467.7|9420.3|9408.3|280
1589291700000|2020-05-12 13:55:00|9460.2|9448.2|9475|9463|9504.1|9492.1|9455.5|9443.5|300
1589292000000|2020-05-12 14:00:00|9474.7|9462.7|9448.6|9436.6|9485.9|9473.9|9448.3|9436.3|385
1589292300000|2020-05-12 14:05:00|9450.8|9438.8|9461.6|9449.6|9471.6|9459.6|9425.7|9413.7|479
1589292600000|2020-05-12 14:10:00|9462.9|9450.9|9473.4|9461.4|9488.1|9476.1|9448.1|9436.1|324
1589292900000|2020-05-12 14:15:00|9473.7|9461.7|9493.5|9481.5|9502.9|9490.9|9470.2|9458.2|299
1589293200000|2020-05-12 14:20:00|9495|9483|9468.1|9456.1|9498.3|9486.3|9466.9|9454.9|226
1589293500000|2020-05-12 14:25:00|9470.6|9458.6|9492.9|9480.9|9524.8|9512.8|9468.1|9456.1|322
1589293800000|2020-05-12 14:30:00|9493.1|9481.1|9492.6|9480.6|9502.1|9490.1|9488.4|9476.4|176
1589294100000|2020-05-12 14:35:00|9494.6|9482.6|9494.4|9482.4|9501.1|9489.1|9482.4|9470.4|209
1589294400000|2020-05-12 14:40:00|9494.6|9482.6|9504.1|9492.1|9510.1|9498.1|9489.4|9477.4|239
1589294700000|2020-05-12 14:45:00|9504.4|9492.4|9517.7|9505.7|9526.7|9514.7|9501.2|9489.2|230
1589295000000|2020-05-12 14:50:00|9516.2|9504.2|9479.4|9467.4|9516.2|9504.2|9474.2|9462.2|246
1589295300000|2020-05-12 14:55:00|9477.2|9465.2|9474.8|9462.8|9487|9475|9459.4|9447.4|389
1589295600000|2020-05-12 15:00:00|9472.8|9460.8|9496.4|9484.4|9496.9|9484.9|9472.8|9460.8|261
1589295900000|2020-05-12 15:05:00|9495.9|9483.9|9535.4|9523.4|9546.5|9534.5|9493.6|9481.6|358
1589296200000|2020-05-12 15:10:00|9534.4|9522.4|9563.4|9551.4|9579.8|9567.8|9529.4|9517.4|397
1589296500000|2020-05-12 15:15:00|9564.6|9552.6|9611|9599|9624.2|9612.2|9558.1|9546.1|484
1589296800000|2020-05-12 15:20:00|9609|9597|9588.5|9576.5|9616.3|9604.3|9565.7|9553.7|347
1589297100000|2020-05-12 15:25:00|9587.2|9575.2|9589.7|9577.7|9596.7|9584.7|9568.2|9556.2|231
1589297400000|2020-05-12 15:30:00|9588.8|9576.8|9586.8|9574.8|9601.7|9589.7|9580.8|9568.8|200
1589297700000|2020-05-12 15:35:00|9581.8|9569.8|9585.3|9573.3|9599|9587|9579.3|9567.3|223
1589298000000|2020-05-12 15:40:00|9584.3|9572.3|9552.9|9540.9|9596.6|9584.6|9551.2|9539.2|261
1589298300000|2020-05-12 15:45:00|9553.9|9541.9|9599.9|9587.9|9599.9|9587.9|9551.7|9539.7|245
1589298600000|2020-05-12 15:50:00|9600.2|9588.2|9613.9|9601.9|9621.1|9609.1|9600.2|9588.2|252
1589298900000|2020-05-12 15:55:00|9612.7|9600.7|9626.4|9614.4|9626.4|9614.4|9610.4|9598.4|219
1589299200000|2020-05-12 16:00:00|9625.4|9613.4|9641.9|9629.9|9650.6|9638.6|9619.4|9607.4|262
1589299500000|2020-05-12 16:05:00|9646.9|9634.9|9701|9689|9709.3|9697.3|9645.9|9633.9|457
1589299800000|2020-05-12 16:10:00|9700.8|9688.8|9710|9698|9747.2|9735.2|9688|9676|645
1589300100000|2020-05-12 16:15:00|9720.7|9708.7|9722.2|9710.2|9767.6|9755.6|9712.8|9700.8|506
1589300400000|2020-05-12 16:20:00|9724.7|9712.7|9746.2|9734.2|9755.5|9743.5|9715|9703|257
1589300700000|2020-05-12 16:25:00|9745.7|9733.7|9766.5|9754.5|9790.2|9778.2|9731.2|9719.2|809
1589301000000|2020-05-12 16:30:00|9760.7|9748.7|9740.2|9728.2|9773.7|9761.7|9731.3|9719.3|351
1589301300000|2020-05-12 16:35:00|9739.3|9727.3|9761.7|9749.7|9775.2|9763.2|9737.7|9725.7|401
1589301600000|2020-05-12 16:40:00|9763.9|9751.9|9757.1|9745.1|9777.1|9765.1|9742.4|9730.4|305
1589301900000|2020-05-12 16:45:00|9756.6|9744.6|9744.7|9732.7|9771.6|9759.6|9739.7|9727.7|318
1589302200000|2020-05-12 16:50:00|9743.7|9731.7|9755.9|9743.9|9755.9|9743.9|9730.4|9718.4|215
1589302500000|2020-05-12 16:55:00|9750.7|9738.7|9745.9|9733.9|9763.2|9751.2|9738.4|9726.4|254
1589302800000|2020-05-12 17:00:00|9743.9|9731.9|9761.4|9749.4|9761.4|9749.4|9741.8|9729.8|212
1589303100000|2020-05-12 17:05:00|9760.4|9748.4|9776.9|9764.9|9778.7|9766.7|9759.2|9747.2|239
1589303400000|2020-05-12 17:10:00|9775.6|9763.6|9780.9|9768.9|9782.9|9770.9|9772.9|9760.9|192
1589303700000|2020-05-12 17:15:00|9779.4|9767.4|9794.1|9782.1|9794.6|9782.6|9779.4|9767.4|841
1589304000000|2020-05-12 17:20:00|9795.4|9783.4|9811.4|9799.4|9811.4|9799.4|9794.3|9782.3|286
1589304300000|2020-05-12 17:25:00|9811.9|9799.9|9804.6|9792.6|9815.5|9803.5|9803|9791|355
1589304600000|2020-05-12 17:30:00|9804.8|9792.8|9817.7|9805.7|9817.7|9805.7|9804.6|9792.6|279
1589304900000|2020-05-12 17:35:00|9820.3|9808.3|9819.5|9807.5|9820.3|9808.3|9819.5|9807.5|199
1589305200000|2020-05-12 17:40:00|9819.6|9807.6|9819.6|9807.6|9819.6|9807.6|9819.6|9807.6|198
1589305500000|2020-05-12 17:45:00|||||||||292
1589305800000|2020-05-12 17:50:00|||||||||185
1589306100000|2020-05-12 17:55:00|9821.6|9809.6|9819.6|9807.6|9821.6|9809.6|9818.6|9806.6|595
1589306400000|2020-05-12 18:00:00|9818.3|9806.3|9823.5|9811.5|9823.5|9811.5|9817|9805|350
1589376600000|2020-05-13 13:30:00|9808|9796|9894.2|9882.2|9953|9941|9806.6|9794.6|1582
1589376900000|2020-05-13 13:35:00|9893.4|9881.4|9857.3|9845.3|9893.9|9881.9|9828.4|9816.4|893
1589377200000|2020-05-13 13:40:00|9858.5|9846.5|9906.6|9894.6|9914.6|9902.6|9848.5|9836.5|541
1589377500000|2020-05-13 13:45:00|9906.9|9894.9|9884.7|9872.7|9912|9900|9882.4|9870.4|449
1589377800000|2020-05-13 13:50:00|9882.4|9870.4|9906.8|9894.8|9921.3|9909.3|9880.6|9868.6|375
1589378100000|2020-05-13 13:55:00|9906.5|9894.5|9904.1|9892.1|9921.6|9909.6|9898.9|9886.9|352
1589378400000|2020-05-13 14:00:00|9903.9|9891.9|9876|9864|9904.1|9892.1|9874.7|9862.7|422
1589378700000|2020-05-13 14:05:00|9874.7|9862.7|9894.2|9882.2|9897.4|9885.4|9871.2|9859.2|271
1589379000000|2020-05-13 14:10:00|9893.9|9881.9|9897.5|9885.5|9909.2|9897.2|9890.1|9878.1|230
1589379300000|2020-05-13 14:15:00|9896.3|9884.3|9874.5|9862.5|9903.5|9891.5|9869.9|9857.9|351
1589379600000|2020-05-13 14:20:00|9874.7|9862.7|9899.5|9887.5|9901|9889|9851.6|9839.6|344
1589379900000|2020-05-13 14:25:00|9899.2|9887.2|9925.2|9913.2|9934.3|9922.3|9899.2|9887.2|489
1589380200000|2020-05-13 14:30:00|9924.6|9912.6|9925.3|9913.3|9944.6|9932.6|9921.9|9909.9|426
1589380500000|2020-05-13 14:35:00|9927.3|9915.3|9882.6|9870.6|9931|9919|9873.1|9861.1|380
1589380800000|2020-05-13 14:40:00|9883.6|9871.6|9867.8|9855.8|9891.6|9879.6|9864.8|9852.8|492
1589381100000|2020-05-13 14:45:00|9866.8|9854.8|9859.9|9847.9|9877.4|9865.4|9858.3|9846.3|416
1589381400000|2020-05-13 14:50:00|9858.9|9846.9|9840.3|9828.3|9864.9|9852.9|9823.8|9811.8|701
1589381700000|2020-05-13 14:55:00|9841.3|9829.3|9835.7|9823.7|9846.3|9834.3|9822.1|9810.1|330
1589382000000|2020-05-13 15:00:00|9834.7|9822.7|9800.5|9788.5|9855.6|9843.6|9798.3|9786.3|572
1589382300000|2020-05-13 15:05:00|9799.5|9787.5|9770.2|9758.2|9820.2|9808.2|9724.7|9712.7|887
1589382600000|2020-05-13 15:10:00|9770|9758|9793.4|9781.4|9793.5|9781.5|9756.3|9744.3|490
1589382900000|2020-05-13 15:15:00|9792.8|9780.8|9768.2|9756.2|9818|9806|9757.3|9745.3|326
1589383200000|2020-05-13 15:20:00|9767.2|9755.2|9757.6|9745.6|9771.9|9759.9|9728.6|9716.6|347
1589383500000|2020-05-13 15:25:00|9760|9748|9742.5|9730.5|9768.5|9756.5|9730.3|9718.3|393
1589383800000|2020-05-13 15:30:00|9742.8|9730.8|9728.1|9716.1|9755.4|9743.4|9720.3|9708.3|262
1589384100000|2020-05-13 15:35:00|9727.1|9715.1|9722.7|9710.7|9744.8|9732.8|9716|9704|232
1589384400000|2020-05-13 15:40:00|9722.9|9710.9|9710.5|9698.5|9725|9713|9707.1|9695.1|196
1589384700000|2020-05-13 15:45:00|9711.4|9699.4|9723.1|9711.1|9748.5|9736.5|9709.2|9697.2|206
1589385000000|2020-05-13 15:50:00|9724.1|9712.1|9669.4|9657.4|9727.9|9715.9|9651.4|9639.4|449
1589385300000|2020-05-13 15:55:00|9667.9|9655.9|9673|9661|9690.4|9678.4|9660.4|9648.4|258
1589385600000|2020-05-13 16:00:00|9674|9662|9707.5|9695.5|9707.5|9695.5|9674|9662|394
1589385900000|2020-05-13 16:05:00|9709|9697|9711|9699|9729.4|9717.4|9704|9692|404
1589386200000|2020-05-13 16:10:00|9710.7|9698.7|9723.6|9711.6|9726.9|9714.9|9693.2|9681.2|290
1589386500000|2020-05-13 16:15:00|9721.7|9709.7|9736|9724|9736|9724|9707.2|9695.2|211
1589386800000|2020-05-13 16:20:00|9735.7|9723.7|9755.7|9743.7|9789.8|9777.8|9723.5|9711.5|308
1589387100000|2020-05-13 16:25:00|9760.2|9748.2|9741.2|9729.2|9770.9|9758.9|9734.6|9722.6|333
1589387400000|2020-05-13 16:30:00|9740.9|9728.9|9717.6|9705.6|9759.7|9747.7|9707|9695|302
1589387700000|2020-05-13 16:35:00|9721.4|9709.4|9730|9718|9755.8|9743.8|9717.9|9705.9|510
1589388000000|2020-05-13 16:40:00|9726.5|9714.5|9730.7|9718.7|9752|9740|9712.5|9700.5|356
1589388300000|2020-05-13 16:45:00|9732.6|9720.6|9722.9|9710.9|9754.3|9742.3|9712.3|9700.3|242
1589388600000|2020-05-13 16:50:00|9722.6|9710.6|9719|9707|9740.6|9728.6|9717.9|9705.9|430
1589388900000|2020-05-13 16:55:00|9718|9706|9685.7|9673.7|9718|9706|9679.8|9667.8|344
1589389200000|2020-05-13 17:00:00|9684.7|9672.7|9686.6|9674.6|9698.5|9686.5|9670.9|9658.9|508
1589389500000|2020-05-13 17:05:00|9683.2|9671.2|9679.1|9667.1|9691.1|9679.1|9679.1|9667.1|236
1589389800000|2020-05-13 17:10:00|9678.6|9666.6|9644.1|9632.1|9678.6|9666.6|9630.9|9618.9|698
1589390100000|2020-05-13 17:15:00|9645|9633|9637.2|9625.2|9655.6|9643.6|9623|9611|415
1589390400000|2020-05-13 17:20:00|9637.4|9625.4|9618.3|9606.3|9642.3|9630.3|9607.9|9595.9|294
1589390700000|2020-05-13 17:25:00|9619.8|9607.8|9636.2|9624.2|9649.1|9637.1|9613|9601|309
1589391000000|2020-05-13 17:30:00|9638.4|9626.4|9655.6|9643.6|9659.6|9647.6|9618.2|9606.2|421
1589391300000|2020-05-13 17:35:00|9658.1|9646.1|9618.5|9606.5|9659.6|9647.6|9604|9592|541
1589391600000|2020-05-13 17:40:00|9619.7|9607.7|9617.2|9605.2|9620.2|9608.2|9580.2|9568.2|729
1589391900000|2020-05-13 17:45:00|9618.4|9606.4|9594.7|9582.7|9627.6|9615.6|9590.9|9578.9|665
1589392200000|2020-05-13 17:50:00|9595|9583|9540.4|9528.4|9595.7|9583.7|9536.9|9524.9|1541
1589392500000|2020-05-13 17:55:00|9539.4|9527.4|9492.1|9480.1|9593.3|9581.3|9461.9|9449.9|4303
1589392800000|2020-05-13 18:00:00|9493.1|9481.1|9569.6|9557.6|9589.9|9577.9|9489.1|9477.1|2464
1589463000000|2020-05-14 13:30:00|9497.3|9485.3|9442.2|9430.2|9543|9531|9417.1|9405.1|1398
1589463300000|2020-05-14 13:35:00|9442.5|9430.5|9492.6|9480.6|9512.9|9500.9|9434|9422|471
1589463600000|2020-05-14 13:40:00|9491|9479|9459|9447|9491|9479|9439.5|9427.5|375
1589463900000|2020-05-14 13:45:00|9459.9|9447.9|9465.1|9453.1|9466.3|9454.3|9440.9|9428.9|254
1589464200000|2020-05-14 13:50:00|9466|9454|9488.3|9476.3|9488.3|9476.3|9455.7|9443.7|500
1589464500000|2020-05-14 13:55:00|9488.6|9476.6|9494|9482|9497.1|9485.1|9479.9|9467.9|288
1589464800000|2020-05-14 14:00:00|9497.1|9485.1|9475.9|9463.9|9503.7|9491.7|9449.9|9437.9|294
1589465100000|2020-05-14 14:05:00|9477.2|9465.2|9507.8|9495.8|9514.6|9502.6|9476.2|9464.2|282
1589465400000|2020-05-14 14:10:00|9508.1|9496.1|9542.9|9530.9|9545.4|9533.4|9508.1|9496.1|456
1589465700000|2020-05-14 14:15:00|9544.1|9532.1|9577.6|9565.6|9594.8|9582.8|9537.2|9525.2|489
1589466000000|2020-05-14 14:20:00|9575.7|9563.7|9655.6|9643.6|9663.1|9651.1|9563.9|9551.9|700
1589466300000|2020-05-14 14:25:00|9654.7|9642.7|9589.5|9577.5|9654.7|9642.7|9587.3|9575.3|338
1589466600000|2020-05-14 14:30:00|9590.7|9578.7|9591.1|9579.1|9608.6|9596.6|9585.5|9573.5|267
1589466900000|2020-05-14 14:35:00|9593|9581|9599.1|9587.1|9632.4|9620.4|9588.6|9576.6|316
1589467200000|2020-05-14 14:40:00|9596.6|9584.6|9574.5|9562.5|9605.1|9593.1|9574.2|9562.2|253
1589467500000|2020-05-14 14:45:00|9567.3|9555.3|9575.8|9563.8|9607|9595|9552.2|9540.2|216
1589467800000|2020-05-14 14:50:00|9571.4|9559.4|9538.6|9526.6|9571.4|9559.4|9533|9521|243
1589468100000|2020-05-14 14:55:00|9536.4|9524.4|9498.2|9486.2|9543.3|9531.3|9485.7|9473.7|350
1589468400000|2020-05-14 15:00:00|9496.3|9484.3|9505.4|9493.4|9505.4|9493.4|9453.8|9441.8|229
1589468700000|2020-05-14 15:05:00|9505.1|9493.1|9496.3|9484.3|9511.1|9499.1|9491.6|9479.6|166
1589469000000|2020-05-14 15:10:00|9495.4|9483.4|9492.2|9480.2|9538.5|9526.5|9489.7|9477.7|297
1589469300000|2020-05-14 15:15:00|9491.9|9479.9|9494.4|9482.4|9510.7|9498.7|9489.4|9477.4|140
1589469600000|2020-05-14 15:20:00|9494.7|9482.7|9501|9489|9505.4|9493.4|9486|9474|147
1589469900000|2020-05-14 15:25:00|9500.7|9488.7|9501.6|9489.6|9501.6|9489.6|9492.6|9480.6|69
1589470200000|2020-05-14 15:30:00|9502.6|9490.6|9505.8|9493.8|9517.9|9505.9|9501.6|9489.6|251
1589470500000|2020-05-14 15:35:00|9506.4|9494.4|9505.8|9493.8|9512.7|9500.7|9501|9489|100
1589470800000|2020-05-14 15:40:00|9506.1|9494.1|9507.6|9495.6|9509.8|9497.8|9503.6|9491.6|79
1589471100000|2020-05-14 15:45:00|9507.3|9495.3|9473.8|9461.8|9509.8|9497.8|9451.9|9439.9|214
1589471400000|2020-05-14 15:50:00|9471.3|9459.3|9496.3|9484.3|9497.9|9485.9|9462.6|9450.6|160
1589471700000|2020-05-14 15:55:00|9497.6|9485.6|9504.2|9492.2|9508|9496|9492.9|9480.9|127
1589472000000|2020-05-14 16:00:00|9503.3|9491.3|9505.8|9493.8|9523|9511|9502|9490|125
1589472300000|2020-05-14 16:05:00|9508.3|9496.3|9512.7|9500.7|9522.1|9510.1|9502|9490|92
1589472600000|2020-05-14 16:10:00|9511.7|9499.7|9528.4|9516.4|9542.4|9530.4|9508.6|9496.6|131
1589472900000|2020-05-14 16:15:00|9529.3|9517.3|9532.8|9520.8|9553.8|9541.8|9528.7|9516.7|206
1589473200000|2020-05-14 16:20:00|9534.4|9522.4|9541.3|9529.3|9543.8|9531.8|9529.7|9517.7|143
1589473500000|2020-05-14 16:25:00|9545.7|9533.7|9534.7|9522.7|9546|9534|9529.7|9517.7|83
1589473800000|2020-05-14 16:30:00|9535|9523|9545.4|9533.4|9550.1|9538.1|9528.5|9516.5|115
1589474100000|2020-05-14 16:35:00|9546.3|9534.3|9526.9|9514.9|9547.9|9535.9|9525.4|9513.4|83
1589474400000|2020-05-14 16:40:00|9526.6|9514.6|9503.8|9491.8|9536.6|9524.6|9492.8|9480.8|124
1589474700000|2020-05-14 16:45:00|9502.8|9490.8|9493.8|9481.8|9509.1|9497.1|9492.2|9480.2|104
1589475000000|2020-05-14 16:50:00|9493.5|9481.5|9497.6|9485.6|9501.6|9489.6|9487.2|9475.2|95
1589475300000|2020-05-14 16:55:00|9497.9|9485.9|9489.2|9477.2|9511.3|9499.3|9487.3|9475.3|74
1589475600000|2020-05-14 17:00:00|9490.4|9478.4|9467.3|9455.3|9490.4|9478.4|9457.6|9445.6|186
1589475900000|2020-05-14 17:05:00|9468.2|9456.2|9462.6|9450.6|9476.4|9464.4|9462.6|9450.6|98
1589476200000|2020-05-14 17:10:00|9453.5|9441.5|9449.8|9437.8|9458.6|9446.6|9441.1|9429.1|191
1589476500000|2020-05-14 17:15:00|9449.2|9437.2|9402.3|9390.3|9463.6|9451.6|9397.4|9385.4|202
1589476800000|2020-05-14 17:20:00|9404.2|9392.2|9424.9|9412.9|9425.2|9413.2|9385.4|9373.4|231
1589477100000|2020-05-14 17:25:00|9425.9|9413.9|9448.3|9436.3|9450.5|9438.5|9411.8|9399.8|146
1589477400000|2020-05-14 17:30:00|9448|9436|9441.4|9429.4|9469.3|9457.3|9441.4|9429.4|178
1589477700000|2020-05-14 17:35:00|9442.4|9430.4|9424.6|9412.6|9446.1|9434.1|9422.4|9410.4|139
1589478000000|2020-05-14 17:40:00|9426.1|9414.1|9423.1|9411.1|9431.8|9419.8|9419|9407|131
1589478300000|2020-05-14 17:45:00|9421.8|9409.8|9401.4|9389.4|9446.8|9434.8|9397.4|9385.4|159
1589478600000|2020-05-14 17:50:00|9404.3|9392.3|9434.3|9422.3|9442.8|9430.8|9404.3|9392.3|244
1589478900000|2020-05-14 17:55:00|9433.7|9421.7|9497.3|9485.3|9507.9|9495.9|9432.8|9420.8|780
1589479200000|2020-05-14 18:00:00|9499.8|9487.8|9523.3|9511.3|9523.3|9511.3|9484.1|9472.1|784
1589549400000|2020-05-15 13:30:00|9557.9|9545.9|9527.4|9515.4|9590.9|9578.9|9483|9471|907
1589549700000|2020-05-15 13:35:00|9526.1|9514.1|9598.8|9586.8|9612.5|9600.5|9525.5|9513.5|766
1589550000000|2020-05-15 13:40:00|9599.7|9587.7|9645.1|9633.1|9656.4|9644.4|9599.7|9587.7|674
1589550300000|2020-05-15 13:45:00|9644.2|9632.2|9676.6|9664.6|9722.7|9710.7|9638.9|9626.9|1137
1589550600000|2020-05-15 13:50:00|9677.5|9665.5|9665.6|9653.6|9687.7|9675.7|9654.6|9642.6|487
1589550900000|2020-05-15 13:55:00|9664.7|9652.7|9677.8|9665.8|9686.2|9674.2|9660.6|9648.6|286
1589551200000|2020-05-15 14:00:00|9675.9|9663.9|9714.9|9702.9|9715.2|9703.2|9669.3|9657.3|478
1589551500000|2020-05-15 14:05:00|9716.7|9704.7|9727.4|9715.4|9735.2|9723.2|9699.6|9687.6|808
1589551800000|2020-05-15 14:10:00|9727.7|9715.7|9737.1|9725.1|9747.8|9735.8|9721.4|9709.4|536
1589552100000|2020-05-15 14:15:00|9736.8|9724.8|9742.8|9730.8|9744.9|9732.9|9710.3|9698.3|426
1589552400000|2020-05-15 14:20:00|9744|9732|9765|9753|9772.6|9760.6|9743.7|9731.7|666
1589552700000|2020-05-15 14:25:00|9764.6|9752.6|9747.5|9735.5|9765.6|9753.6|9740|9728|409
1589553000000|2020-05-15 14:30:00|9747.2|9735.2|9730.4|9718.4|9749.1|9737.1|9720.2|9708.2|1135
1589553300000|2020-05-15 14:35:00|9730.8|9718.8|9755.7|9743.7|9756.3|9744.3|9730.8|9718.8|410
1589553600000|2020-05-15 14:40:00|9755.4|9743.4|9760.5|9748.5|9761.1|9749.1|9753.4|9741.4|291
1589553900000|2020-05-15 14:45:00|9760.2|9748.2|9745|9733|9760.5|9748.5|9718.1|9706.1|467
1589554200000|2020-05-15 14:50:00|9743.2|9731.2|9709.4|9697.4|9750.4|9738.4|9700.7|9688.7|369
1589554500000|2020-05-15 14:55:00|9709.7|9697.7|9709.5|9697.5|9716.3|9704.3|9685.5|9673.5|306
1589554800000|2020-05-15 15:00:00|9709.9|9697.9|9726.7|9714.7|9734.2|9722.2|9707.3|9695.3|291
1589555100000|2020-05-15 15:05:00|9724.8|9712.8|9707.9|9695.9|9727.9|9715.9|9704.2|9692.2|256
1589555400000|2020-05-15 15:10:00|9707.6|9695.6|9645.8|9633.8|9707.6|9695.6|9638.5|9626.5|778
1589555700000|2020-05-15 15:15:00|9644.5|9632.5|9642.4|9630.4|9647|9635|9613.4|9601.4|428
1589556000000|2020-05-15 15:20:00|9644|9632|9616.5|9604.5|9668.7|9656.7|9614.6|9602.6|158
1589556300000|2020-05-15 15:25:00|9616.8|9604.8|9657|9645|9659.8|9647.8|9616.5|9604.5|163
1589556600000|2020-05-15 15:30:00|9657.4|9645.4|9680.2|9668.2|9680.2|9668.2|9657.4|9645.4|165
1589556900000|2020-05-15 15:35:00|9682.3|9670.3|9653.7|9641.7|9710.2|9698.2|9649.6|9637.6|234
1589557200000|2020-05-15 15:40:00|9658|9646|9688.3|9676.3|9689.2|9677.2|9658|9646|132
1589557500000|2020-05-15 15:45:00|9688.6|9676.6|9689.6|9677.6|9697.1|9685.1|9684.9|9672.9|91
1589557800000|2020-05-15 15:50:00|9691.5|9679.5|9700.3|9688.3|9700.3|9688.3|9675.3|9663.3|142
1589558100000|2020-05-15 15:55:00|9701.5|9689.5|9688|9676|9714.9|9702.9|9681.7|9669.7|277
1589558400000|2020-05-15 16:00:00|9686.8|9674.8|9697|9685|9710.5|9698.5|9673.3|9661.3|190
1589558700000|2020-05-15 16:05:00|9698|9686|9685.6|9673.6|9698.3|9686.3|9665.8|9653.8|154
1589559000000|2020-05-15 16:10:00|9685.2|9673.2|9670.2|9658.2|9686.2|9674.2|9664.3|9652.3|110
1589559300000|2020-05-15 16:15:00|9672.4|9660.4|9671.8|9659.8|9674.9|9662.9|9665.9|9653.9|123
1589559600000|2020-05-15 16:20:00|9674.6|9662.6|9682.7|9670.7|9684.9|9672.9|9665.2|9653.2|94
1589559900000|2020-05-15 16:25:00|9684.9|9672.9|9692.4|9680.4|9692.4|9680.4|9682.1|9670.1|95
1589560200000|2020-05-15 16:30:00|9691.4|9679.4|9692.4|9680.4|9699.9|9687.9|9685.9|9673.9|103
1589560500000|2020-05-15 16:35:00|9694.9|9682.9|9728.9|9716.9|9746.5|9734.5|9688.4|9676.4|497
1589560800000|2020-05-15 16:40:00|9730.5|9718.5|9734.3|9722.3|9747.5|9735.5|9730.5|9718.5|583
1589561100000|2020-05-15 16:45:00|9734|9722|9748.1|9736.1|9750.1|9738.1|9733.4|9721.4|93
1589561400000|2020-05-15 16:50:00|9748.5|9736.5|9750.4|9738.4|9754.3|9742.3|9747.8|9735.8|85
1589561700000|2020-05-15 16:55:00|9750.1|9738.1|9698.1|9686.1|9750.4|9738.4|9693.1|9681.1|489
1589562000000|2020-05-15 17:00:00|9698.7|9686.7|9705.5|9693.5|9706.8|9694.8|9683|9671|158
1589562300000|2020-05-15 17:05:00|9705.9|9693.9|9725.5|9713.5|9725.5|9713.5|9703|9691|58
1589562600000|2020-05-15 17:10:00|9725.9|9713.9|9718.7|9706.7|9729.3|9717.3|9717.1|9705.1|65
1589562900000|2020-05-15 17:15:00|9718.4|9706.4|9744|9732|9750.5|9738.5|9718.4|9706.4|299
1589563200000|2020-05-15 17:20:00|9744.3|9732.3|9742.7|9730.7|9744.3|9732.3|9741.7|9729.7|130
1589563500000|2020-05-15 17:25:00|9741.7|9729.7|9738.5|9726.5|9742.4|9730.4|9738.2|9726.2|277
1589563800000|2020-05-15 17:30:00|9738.2|9726.2|9713.5|9701.5|9743|9731|9704.5|9692.5|436
1589564100000|2020-05-15 17:35:00|9713.9|9701.9|9695.5|9683.5|9715.1|9703.1|9692.4|9680.4|148
1589564400000|2020-05-15 17:40:00|9694.2|9682.2|9684.9|9672.9|9697.3|9685.3|9663|9651|214
1589564700000|2020-05-15 17:45:00|9685.3|9673.3|9684.3|9672.3|9692.2|9680.2|9676.8|9664.8|140
1589565000000|2020-05-15 17:50:00|9681.8|9669.8|9676.5|9664.5|9696.1|9684.1|9662.1|9650.1|322
1589565300000|2020-05-15 17:55:00|9675.3|9663.3|9705.2|9693.2|9746|9734|9660.6|9648.6|932
1589565600000|2020-05-15 18:00:00|9708.9|9696.9|9743.1|9731.1|9744|9732|9695.8|9683.8|924
1589808600000|2020-05-18 13:30:00|9834.2|9822.2|9867.8|9855.8|9870.8|9858.8|9774.7|9762.7|913
1589808900000|2020-05-18 13:35:00|9863.3|9851.3|9803.2|9791.2|9868.9|9856.9|9795.6|9783.6|503
1589809200000|2020-05-18 13:40:00|9806.6|9794.6|9882|9870|9886|9874|9804.5|9792.5|626
1589809500000|2020-05-18 13:45:00|9881.1|9869.1|9864|9852|9887.6|9875.6|9851.8|9839.8|322
1589809800000|2020-05-18 13:50:00|9866.6|9854.6|9885|9873|9905.3|9893.3|9866.6|9854.6|536
1589810100000|2020-05-18 13:55:00|9884.6|9872.6|9954|9942|9956.1|9944.1|9869|9857|671
1589810400000|2020-05-18 14:00:00|9952.4|9940.4|9964.1|9952.1|9992.9|9980.9|9952.4|9940.4|778
1589810700000|2020-05-18 14:05:00|9963.2|9951.2|9925.5|9913.5|9974.2|9962.2|9925.5|9913.5|388
1589811000000|2020-05-18 14:10:00|9924.3|9912.3|9897.6|9885.6|9931.5|9919.5|9867.5|9855.5|392
1589811300000|2020-05-18 14:15:00|9898|9886|9914|9902|9938.2|9926.2|9898|9886|239
1589811600000|2020-05-18 14:20:00|9913.1|9901.1|9943.8|9931.8|9944.3|9932.3|9912.7|9900.7|198
1589811900000|2020-05-18 14:25:00|9944.2|9932.2|9950.8|9938.8|9953.7|9941.7|9927.9|9915.9|181
1589812200000|2020-05-18 14:30:00|9949.9|9937.9|9947|9935|9961.3|9949.3|9941.1|9929.1|244
1589812500000|2020-05-18 14:35:00|9945.4|9933.4|9929.1|9917.1|9947|9935|9918.2|9906.2|239
1589812800000|2020-05-18 14:40:00|9929.9|9917.9|9927.8|9915.8|9934.8|9922.8|9922.7|9910.7|169
1589813100000|2020-05-18 14:45:00|9926.1|9914.1|9932.8|9920.8|9933.2|9921.2|9920.3|9908.3|85
1589813400000|2020-05-18 14:50:00|9934|9922|9949.3|9937.3|9951.5|9939.5|9934|9922|128
1589813700000|2020-05-18 14:55:00|9948.9|9936.9|9955.9|9943.9|9962.9|9950.9|9940.9|9928.9|188
1589814000000|2020-05-18 15:00:00|9956.8|9944.8|9961.4|9949.4|9962.7|9950.7|9944.1|9932.1|138
1589814300000|2020-05-18 15:05:00|9960.2|9948.2|9971.9|9959.9|9977.7|9965.7|9950.4|9938.4|151
1589814600000|2020-05-18 15:10:00|9968.1|9956.1|9979.8|9967.8|9980.7|9968.7|9966.1|9954.1|195
1589814900000|2020-05-18 15:15:00|9980.3|9968.3|9940.9|9928.9|9980.3|9968.3|9935.8|9923.8|236
1589815200000|2020-05-18 15:20:00|9942.5|9930.5|9932.4|9920.4|9951.5|9939.5|9927.7|9915.7|207
1589815500000|2020-05-18 15:25:00|9932.7|9920.7|9922.1|9910.1|9945.2|9933.2|9921.6|9909.6|184
1589815800000|2020-05-18 15:30:00|9922.9|9910.9|9928.7|9916.7|9934.6|9922.6|9920.3|9908.3|119
1589816100000|2020-05-18 15:35:00|9927.5|9915.5|9936.4|9924.4|9940.9|9928.9|9917.1|9905.1|98
1589816400000|2020-05-18 15:40:00|9935.5|9923.5|9883.9|9871.9|9935.5|9923.5|9876.7|9864.7|329
1589816700000|2020-05-18 15:45:00|9883.5|9871.5|9876|9864|9884.3|9872.3|9857.4|9845.4|218
1589817000000|2020-05-18 15:50:00|9878.5|9866.5|9863.4|9851.4|9878.5|9866.5|9854.7|9842.7|211
1589817300000|2020-05-18 15:55:00|9862.5|9850.5|9889.3|9877.3|9889.3|9877.3|9858|9846|310
1589817600000|2020-05-18 16:00:00|9888.9|9876.9|9871.8|9859.8|9890.1|9878.1|9869.8|9857.8|149
1589817900000|2020-05-18 16:05:00|9870.9|9858.9|9872.8|9860.8|9879.5|9867.5|9862.3|9850.3|146
1589818200000|2020-05-18 16:10:00|9871.6|9859.6|9885.6|9873.6|9905.8|9893.8|9864.5|9852.5|182
1589818500000|2020-05-18 16:15:00|9884.7|9872.7|9842|9830|9889.6|9877.6|9838.2|9826.2|255
1589818800000|2020-05-18 16:20:00|9840.7|9828.7|9819.4|9807.4|9844.7|9832.7|9793.9|9781.9|280
1589819100000|2020-05-18 16:25:00|9818.6|9806.6|9830.5|9818.5|9832|9820|9809|9797|187
1589819400000|2020-05-18 16:30:00|9828.4|9816.4|9812.9|9800.9|9847.1|9835.1|9809.1|9797.1|143
1589819700000|2020-05-18 16:35:00|9813.3|9801.3|9776.2|9764.2|9814.5|9802.5|9754.4|9742.4|225
1589820000000|2020-05-18 16:40:00|9771.6|9759.6|9787.1|9775.1|9790.5|9778.5|9750.5|9738.5|237
1589820300000|2020-05-18 16:45:00|9787.5|9775.5|9754.4|9742.4|9787.5|9775.5|9748.5|9736.5|269
1589820600000|2020-05-18 16:50:00|9752.6|9740.6|9767.1|9755.1|9772.1|9760.1|9735.1|9723.1|174
1589820900000|2020-05-18 16:55:00|9766.4|9754.4|9780.9|9768.9|9780.9|9768.9|9756.2|9744.2|143
1589821200000|2020-05-18 17:00:00|9780.5|9768.5|9822.7|9810.7|9831.6|9819.6|9767.5|9755.5|186
1589821500000|2020-05-18 17:05:00|9827.8|9815.8|9820.4|9808.4|9829.7|9817.7|9799.5|9787.5|106
1589821800000|2020-05-18 17:10:00|9815.4|9803.4|9800.7|9788.7|9815.4|9803.4|9794|9782|90
1589822100000|2020-05-18 17:15:00|9801.6|9789.6|9804|9792|9805.7|9793.7|9792.3|9780.3|81
1589822400000|2020-05-18 17:20:00|9803.1|9791.1|9800.9|9788.9|9804|9792|9781.7|9769.7|104
1589822700000|2020-05-18 17:25:00|9801.3|9789.3|9840.7|9828.7|9844.5|9832.5|9794.1|9782.1|135
1589823000000|2020-05-18 17:30:00|9845.7|9833.7|9829.7|9817.7|9845.7|9833.7|9815.7|9803.7|119
1589823300000|2020-05-18 17:35:00|9829.3|9817.3|9835.9|9823.9|9839.3|9827.3|9819.7|9807.7|128
1589823600000|2020-05-18 17:40:00|9837.5|9825.5|9847.3|9835.3|9854.8|9842.8|9837.5|9825.5|163
1589823900000|2020-05-18 17:45:00|9846|9834|9835|9823|9868.5|9856.5|9834.7|9822.7|169
1589824200000|2020-05-18 17:50:00|9837.5|9825.5|9841.8|9829.8|9851|9839|9796.9|9784.9|207
1589824500000|2020-05-18 17:55:00|9842.6|9830.6|9869.7|9857.7|9924.3|9912.3|9826.8|9814.8|868
1589824800000|2020-05-18 18:00:00|9867.5|9855.5|9869|9857|9881.7|9869.7|9845|9833|680
1589895000000|2020-05-19 13:30:00|9861.5|9849.5|9826.3|9814.3|9867.1|9855.1|9785.4|9773.4|525
1589895300000|2020-05-19 13:35:00|9825.9|9813.9|9818.4|9806.4|9832|9820|9807|9795|272
1589895600000|2020-05-19 13:40:00|9818|9806|9853.1|9841.1|9869.3|9857.3|9817.5|9805.5|282
1589895900000|2020-05-19 13:45:00|9851.9|9839.9|9840.1|9828.1|9859.2|9847.2|9839.3|9827.3|234
1589896200000|2020-05-19 13:50:00|9836.8|9824.8|9835.1|9823.1|9850.1|9838.1|9832.1|9820.1|115
1589896500000|2020-05-19 13:55:00|9835.5|9823.5|9822.2|9810.2|9835.9|9823.9|9812.2|9800.2|138
1589896800000|2020-05-19 14:00:00|9821.3|9809.3|9833.9|9821.9|9850.2|9838.2|9820.9|9808.9|119
1589897100000|2020-05-19 14:05:00|9835.6|9823.6|9831.9|9819.9|9845.1|9833.1|9822.7|9810.7|137
1589897400000|2020-05-19 14:10:00|9833.6|9821.6|9819.7|9807.7|9837|9825|9818.9|9806.9|155
1589897700000|2020-05-19 14:15:00|9820.1|9808.1|9828.4|9816.4|9832.6|9820.6|9820.1|9808.1|63
1589898000000|2020-05-19 14:20:00|9826.3|9814.3|9796.8|9784.8|9827.6|9815.6|9793.9|9781.9|118
1589898300000|2020-05-19 14:25:00|9798.5|9786.5|9783.9|9771.9|9800.6|9788.6|9770.2|9758.2|260
1589898600000|2020-05-19 14:30:00|9784.3|9772.3|9795.9|9783.9|9797.6|9785.6|9776.3|9764.3|95
1589898900000|2020-05-19 14:35:00|9796.8|9784.8|9791.8|9779.8|9803.1|9791.1|9778|9766|107
1589899200000|2020-05-19 14:40:00|9791|9779|9755|9743|9791|9779|9752.5|9740.5|136
1589899500000|2020-05-19 14:45:00|9754.2|9742.2|9771.7|9759.7|9771.7|9759.7|9752.5|9740.5|98
1589899800000|2020-05-19 14:50:00|9770.9|9758.9|9794.6|9782.6|9796.7|9784.7|9770.9|9758.9|63
1589900100000|2020-05-19 14:55:00|9794.2|9782.2|9834.2|9822.2|9837.6|9825.6|9794.2|9782.2|141
1589900400000|2020-05-19 15:00:00|9839.7|9827.7|9809.3|9797.3|9842.2|9830.2|9796.4|9784.4|232
1589900700000|2020-05-19 15:05:00|9806.8|9794.8|9813.5|9801.5|9822.7|9810.7|9806.4|9794.4|60
1589901000000|2020-05-19 15:10:00|9809.8|9797.8|9823|9811|9825.1|9813.1|9809.8|9797.8|88
1589901300000|2020-05-19 15:15:00|9826.7|9814.7|9821.3|9809.3|9831.7|9819.7|9820.1|9808.1|84
1589901600000|2020-05-19 15:20:00|9823.5|9811.5|9828.4|9816.4|9835|9823|9821.3|9809.3|75
1589901900000|2020-05-19 15:25:00|9829.2|9817.2|9837.5|9825.5|9849.6|9837.6|9828|9816|122
1589902200000|2020-05-19 15:30:00|9838.3|9826.3|9857.6|9845.6|9861.8|9849.8|9834.7|9822.7|108
1589902500000|2020-05-19 15:35:00|9856.8|9844.8|9861.3|9849.3|9865.9|9853.9|9856.4|9844.4|98
1589902800000|2020-05-19 15:40:00|9861.7|9849.7|9885.5|9873.5|9897.3|9885.3|9860.9|9848.9|238
1589903100000|2020-05-19 15:45:00|9886.8|9874.8|9857.5|9845.5|9889.3|9877.3|9839.2|9827.2|163
1589903400000|2020-05-19 15:50:00|9858.4|9846.4|9861.7|9849.7|9863.8|9851.8|9849.2|9837.2|76
1589903700000|2020-05-19 15:55:00|9862.5|9850.5|9853.4|9841.4|9867.9|9855.9|9843.8|9831.8|52
1589904000000|2020-05-19 16:00:00|9855.4|9843.4|9856.7|9844.7|9877.9|9865.9|9852.9|9840.9|64
1589904300000|2020-05-19 16:05:00|9858.4|9846.4|9848.4|9836.4|9873.8|9861.8|9847.1|9835.1|116
1589904600000|2020-05-19 16:10:00|9847.5|9835.5|9840.4|9828.4|9848.8|9836.8|9832.5|9820.5|65
1589904900000|2020-05-19 16:15:00|9839.6|9827.6|9851.7|9839.7|9851.7|9839.7|9837.5|9825.5|111
1589905200000|2020-05-19 16:20:00|9852.1|9840.1|9844.2|9832.2|9864.2|9852.2|9844.2|9832.2|39
1589905500000|2020-05-19 16:25:00|9843.4|9831.4|9846.7|9834.7|9849.2|9837.2|9840|9828|44
1589905800000|2020-05-19 16:30:00|9847.1|9835.1|9850|9838|9858|9846|9842.5|9830.5|55
1589906100000|2020-05-19 16:35:00|9852.5|9840.5|9852.5|9840.5|9856.3|9844.3|9845.5|9833.5|42
1589906400000|2020-05-19 16:40:00|9851.7|9839.7|9872.5|9860.5|9875.9|9863.9|9850|9838|59
1589906700000|2020-05-19 16:45:00|9872.6|9860.6|9871.3|9859.3|9874.6|9862.6|9865.8|9853.8|47
1589907000000|2020-05-19 16:50:00|9870.9|9858.9|9875.1|9863.1|9880.5|9868.5|9870.9|9858.9|40
1589907300000|2020-05-19 16:55:00|9873|9861|9880.1|9868.1|9881.3|9869.3|9873|9861|33
1589907600000|2020-05-19 17:00:00|9880.5|9868.5|9891.7|9879.7|9891.7|9879.7|9877.6|9865.6|41
1589907900000|2020-05-19 17:05:00|9886.7|9874.7|9895.1|9883.1|9898|9886|9879.6|9867.6|100
1589908200000|2020-05-19 17:10:00|9892.6|9880.6|9882.5|9870.5|9898.4|9886.4|9878.4|9866.4|78
1589908500000|2020-05-19 17:15:00|9883.8|9871.8|9882.1|9870.1|9889.6|9877.6|9882.1|9870.1|51
1589908800000|2020-05-19 17:20:00|9883.8|9871.8|9887.9|9875.9|9892|9880|9878.8|9866.8|138
1589909100000|2020-05-19 17:25:00|9887.1|9875.1|9890.4|9878.4|9892.9|9880.9|9885|9873|55
1589909400000|2020-05-19 17:30:00|9892|9880|9891.3|9879.3|9893.8|9881.8|9886.2|9874.2|73
1589909700000|2020-05-19 17:35:00|9890|9878|9887.5|9875.5|9891.3|9879.3|9880|9868|64
1589910000000|2020-05-19 17:40:00|9887.9|9875.9|9878.3|9866.3|9888.7|9876.7|9867.5|9855.5|37
1589910300000|2020-05-19 17:45:00|9878.7|9866.7|9905.4|9893.4|9905.4|9893.4|9878.7|9866.7|120
1589910600000|2020-05-19 17:50:00|9904.1|9892.1|9895.4|9883.4|9907.1|9895.1|9895.4|9883.4|146
1589910900000|2020-05-19 17:55:00|9895|9883|9904.5|9892.5|9906.2|9894.2|9870.2|9858.2|431
1589911200000|2020-05-19 18:00:00|9903.6|9891.6|9925.5|9913.5|9933|9921|9888.2|9876.2|714
1589911500000|2020-05-19 18:05:00|9924.3|9912.3|9924.3|9912.3|9924.3|9912.3|9924.3|9912.3|0
1589981400000|2020-05-20 13:30:00|9913.6|9901.6|9951.8|9939.8|9979.7|9967.7|9909|9897|655
1589981700000|2020-05-20 13:35:00|9944.3|9932.3|9946|9934|9948.9|9936.9|9931|9919|184
1589982000000|2020-05-20 13:40:00|9947.7|9935.7|9946|9934|9949.3|9937.3|9936.8|9924.8|148
1589982300000|2020-05-20 13:45:00|9946.9|9934.9|9933.6|9921.6|9946.9|9934.9|9929.9|9917.9|213
1589982600000|2020-05-20 13:50:00|9934|9922|9959.4|9947.4|9962.7|9950.7|9934|9922|216
1589982900000|2020-05-20 13:55:00|9959.8|9947.8|9932.3|9920.3|9961.9|9949.9|9932.3|9920.3|112
1589983200000|2020-05-20 14:00:00|9933.6|9921.6|9896.9|9884.9|9938.2|9926.2|9893.1|9881.1|172
1589983500000|2020-05-20 14:05:00|9897.3|9885.3|9889.4|9877.4|9901.1|9889.1|9878.1|9866.1|154
1589983800000|2020-05-20 14:10:00|9888.1|9876.1|9908.5|9896.5|9916.5|9904.5|9881.5|9869.5|178
1589984100000|2020-05-20 14:15:00|9909.4|9897.4|9871|9859|9909.8|9897.8|9866|9854|226
1589984400000|2020-05-20 14:20:00|9871.9|9859.9|9836.9|9824.9|9873.5|9861.5|9836|9824|219
1589984700000|2020-05-20 14:25:00|9835.6|9823.6|9827.7|9815.7|9841|9829|9796.9|9784.9|229
1589985000000|2020-05-20 14:30:00|9829.4|9817.4|9839.4|9827.4|9847.3|9835.3|9819.4|9807.4|125
1589985300000|2020-05-20 14:35:00|9840.6|9828.6|9835.6|9823.6|9846.4|9834.4|9824.4|9812.4|89
1589985600000|2020-05-20 14:40:00|9836.9|9824.9|9820.6|9808.6|9838.9|9826.9|9816.4|9804.4|86
1589985900000|2020-05-20 14:45:00|9821|9809|9828.1|9816.1|9830.6|9818.6|9791.9|9779.9|220
1589986200000|2020-05-20 14:50:00|9829.3|9817.3|9846|9834|9848.5|9836.5|9817.3|9805.3|105
1589986500000|2020-05-20 14:55:00|9848.1|9836.1|9817.7|9805.7|9865.1|9853.1|9809.4|9797.4|194
1589986800000|2020-05-20 15:00:00|9818.5|9806.5|9841.9|9829.9|9843.9|9831.9|9813.1|9801.1|92
1589987100000|2020-05-20 15:05:00|9842.7|9830.7|9876.9|9864.9|9884.8|9872.8|9840.6|9828.6|216
1589987400000|2020-05-20 15:10:00|9877.7|9865.7|9856|9844|9882.3|9870.3|9856|9844|114
1589987700000|2020-05-20 15:15:00|9857.3|9845.3|9846.8|9834.8|9858.9|9846.9|9839.8|9827.8|70
1589988000000|2020-05-20 15:20:00|9847.3|9835.3|9859.3|9847.3|9868.4|9856.4|9839.8|9827.8|147
1589988300000|2020-05-20 15:25:00|9858.4|9846.4|9859.3|9847.3|9864.7|9852.7|9853|9841|72
1589988600000|2020-05-20 15:30:00|9855.9|9843.9|9839.2|9827.2|9863.8|9851.8|9837.1|9825.1|119
1589988900000|2020-05-20 15:35:00|9841.3|9829.3|9843|9831|9850.9|9838.9|9821.7|9809.7|87
1589989200000|2020-05-20 15:40:00|9841.3|9829.3|9848.4|9836.4|9856.3|9844.3|9840.5|9828.5|70
1589989500000|2020-05-20 15:45:00|9846.7|9834.7|9829.1|9817.1|9848.8|9836.8|9822.5|9810.5|96
1589989800000|2020-05-20 15:50:00|9830.8|9818.8|9868.7|9856.7|9868.7|9856.7|9826.2|9814.2|69
1589990100000|2020-05-20 15:55:00|9868.3|9856.3|9867.5|9855.5|9873.3|9861.3|9863.3|9851.3|55
1589990400000|2020-05-20 16:00:00|9866.7|9854.7|9863.3|9851.3|9868.3|9856.3|9855|9843|55
1589990700000|2020-05-20 16:05:00|9862.1|9850.1|9858.3|9846.3|9862.9|9850.9|9842.9|9830.9|39
1589991000000|2020-05-20 16:10:00|9860|9848|9864.6|9852.6|9871.2|9859.2|9859.1|9847.1|83
1589991300000|2020-05-20 16:15:00|9863.3|9851.3|9853.3|9841.3|9869.5|9857.5|9853.3|9841.3|42
1589991600000|2020-05-20 16:20:00|9853.7|9841.7|9857.8|9845.8|9871.6|9859.6|9853.7|9841.7|72
1589991900000|2020-05-20 16:25:00|9858.6|9846.6|9856.6|9844.6|9862.4|9850.4|9850|9838|40
1589992200000|2020-05-20 16:30:00|9857.5|9845.5|9856.6|9844.6|9874.1|9862.1|9849.5|9837.5|56
1589992500000|2020-05-20 16:35:00|9856.1|9844.1|9861.1|9849.1|9864.1|9852.1|9847.4|9835.4|29
1589992800000|2020-05-20 16:40:00|9858.2|9846.2|9861.9|9849.9|9866.1|9854.1|9856.6|9844.6|56
1589993100000|2020-05-20 16:45:00|9862.4|9850.4|9830.6|9818.6|9868.6|9856.6|9826.1|9814.1|142
1589993400000|2020-05-20 16:50:00|9829.4|9817.4|9832.3|9820.3|9836.9|9824.9|9811.9|9799.9|137
1589993700000|2020-05-20 16:55:00|9830.6|9818.6|9785.5|9773.5|9837.7|9825.7|9782.6|9770.6|214
1589994000000|2020-05-20 17:00:00|9785.9|9773.9|9821.3|9809.3|9833|9821|9780.4|9768.4|261
1589994300000|2020-05-20 17:05:00|9821.7|9809.7|9798|9786|9828|9816|9787.2|9775.2|179
1589994600000|2020-05-20 17:10:00|9796.3|9784.3|9827.1|9815.1|9841.3|9829.3|9791.3|9779.3|95
1589994900000|2020-05-20 17:15:00|9826.3|9814.3|9842.7|9830.7|9846.9|9834.9|9818.8|9806.8|533
1589995200000|2020-05-20 17:20:00|9842.3|9830.3|9819.4|9807.4|9844.8|9832.8|9809.8|9797.8|155
1589995500000|2020-05-20 17:25:00|9818.2|9806.2|9831.2|9819.2|9835.3|9823.3|9815.3|9803.3|60
1589995800000|2020-05-20 17:30:00|9830.4|9818.4|9840.2|9828.2|9840.7|9828.7|9825.7|9813.7|76
1589996100000|2020-05-20 17:35:00|9840.7|9828.7|9826.1|9814.1|9851|9839|9825.3|9813.3|111
1589996400000|2020-05-20 17:40:00|9825.3|9813.3|9819.5|9807.5|9825.7|9813.7|9810.3|9798.3|74
1589996700000|2020-05-20 17:45:00|9821.1|9809.1|9811.6|9799.6|9821.1|9809.1|9798.7|9786.7|95
1589997000000|2020-05-20 17:50:00|9811.1|9799.1|9797.4|9785.4|9816.1|9804.1|9797.4|9785.4|133
1589997300000|2020-05-20 17:55:00|9796.6|9784.6|9818.7|9806.7|9832.5|9820.5|9775.4|9763.4|555
1589997600000|2020-05-20 18:00:00|9819.6|9807.6|9837.8|9825.8|9842.4|9830.4|9817.5|9805.5|575
1590067800000|2020-05-21 13:30:00|9852.9|9840.9|9842.8|9830.8|9865.6|9853.6|9816.9|9804.9|288
1590068100000|2020-05-21 13:35:00|9840.7|9828.7|9872|9860|9876.5|9864.5|9840.3|9828.3|314
1590068400000|2020-05-21 13:40:00|9870.3|9858.3|9878.8|9866.8|9886.7|9874.7|9864.8|9852.8|169
1590068700000|2020-05-21 13:45:00|9879.6|9867.6|9873.3|9861.3|9885.9|9873.9|9872|9860|41
1590069000000|2020-05-21 13:50:00|9872.5|9860.5|9814.4|9802.4|9876.2|9864.2|9812|9800|189
1590069300000|2020-05-21 13:55:00|9814.9|9802.9|9797.2|9785.2|9818.8|9806.8|9790.1|9778.1|201
1590069600000|2020-05-21 14:00:00|9795.9|9783.9|9776.4|9764.4|9808.4|9796.4|9765.8|9753.8|225
1590069900000|2020-05-21 14:05:00|9776.8|9764.8|9806|9794|9809.7|9797.7|9771.3|9759.3|179
1590070200000|2020-05-21 14:10:00|9805.5|9793.5|9793|9781|9818.8|9806.8|9793|9781|106
1590070500000|2020-05-21 14:15:00|9792.6|9780.6|9776.4|9764.4|9793|9781|9770.9|9758.9|140
1590070800000|2020-05-21 14:20:00|9775.2|9763.2|9799.4|9787.4|9808.6|9796.6|9771.8|9759.8|88
1590071100000|2020-05-21 14:25:00|9798.9|9786.9|9803.7|9791.7|9817.5|9805.5|9794.4|9782.4|92
1590071400000|2020-05-21 14:30:00|9801.2|9789.2|9810.4|9798.4|9815.4|9803.4|9799.1|9787.1|26
1590071700000|2020-05-21 14:35:00|9808.7|9796.7|9798.2|9786.2|9813.7|9801.7|9791.2|9779.2|45
1590072000000|2020-05-21 14:40:00|9797.3|9785.3|9852.9|9840.9|9855|9843|9797|9785|133
1590072300000|2020-05-21 14:45:00|9854.2|9842.2|9841.6|9829.6|9856.2|9844.2|9834.5|9822.5|61
1590072600000|2020-05-21 14:50:00|9842|9830|9850|9838|9855.1|9843.1|9839.5|9827.5|35
1590072900000|2020-05-21 14:55:00|9850.9|9838.9|9847.1|9835.1|9860.9|9848.9|9840.8|9828.8|49
1590073200000|2020-05-21 15:00:00|9846.3|9834.3|9823.7|9811.7|9846.7|9834.7|9820.8|9808.8|79
1590073500000|2020-05-21 15:05:00|9824.1|9812.1|9845.9|9833.9|9845.9|9833.9|9818.6|9806.6|60
1590073800000|2020-05-21 15:10:00|9845.1|9833.1|9838.1|9826.1|9850.6|9838.6|9836.4|9824.4|33
1590074100000|2020-05-21 15:15:00|9839.3|9827.3|9841.8|9829.8|9843.9|9831.9|9833|9821|30
1590074400000|2020-05-21 15:20:00|9842.7|9830.7|9825.5|9813.5|9843.5|9831.5|9824.7|9812.7|45
1590074700000|2020-05-21 15:25:00|9825.1|9813.1|9834.8|9822.8|9837.8|9825.8|9825.1|9813.1|38
1590075000000|2020-05-21 15:30:00|9834|9822|9839.1|9827.1|9847.3|9835.3|9833.6|9821.6|80
1590075300000|2020-05-21 15:35:00|9839.9|9827.9|9856.8|9844.8|9865.4|9853.4|9837.4|9825.4|100
1590075600000|2020-05-21 15:40:00|9856|9844|9844.2|9832.2|9859|9847|9841.6|9829.6|68
1590075900000|2020-05-21 15:45:00|9845|9833|9843|9831|9849.2|9837.2|9842.5|9830.5|67
1590076200000|2020-05-21 15:50:00|9843.4|9831.4|9854.2|9842.2|9873.6|9861.6|9843|9831|130
1590076500000|2020-05-21 15:55:00|9853.8|9841.8|9860|9848|9860|9848|9839.5|9827.5|48
1590076800000|2020-05-21 16:00:00|9859.1|9847.1|9843.7|9831.7|9864.1|9852.1|9841.6|9829.6|50
1590077100000|2020-05-21 16:05:00|9844.1|9832.1|9824|9812|9844.9|9832.9|9818.1|9806.1|79
1590077400000|2020-05-21 16:10:00|9822.7|9810.7|9828.3|9816.3|9834.2|9822.2|9821.1|9809.1|55
1590077700000|2020-05-21 16:15:00|9830.8|9818.8|9817.3|9805.3|9838.3|9826.3|9814.8|9802.8|31
1590078000000|2020-05-21 16:20:00|9816|9804|9826.6|9814.6|9831.3|9819.3|9814.3|9802.3|24
1590078300000|2020-05-21 16:25:00|9827.1|9815.1|9810.8|9798.8|9827.1|9815.1|9808.8|9796.8|48
1590078600000|2020-05-21 16:30:00|9809.6|9797.6|9803.5|9791.5|9809.6|9797.6|9800.1|9788.1|71
1590078900000|2020-05-21 16:35:00|9802.1|9790.1|9809.7|9797.7|9816.1|9804.1|9799.6|9787.6|51
1590079200000|2020-05-21 16:40:00|9810.2|9798.2|9827.7|9815.7|9831|9819|9808.5|9796.5|25
1590079500000|2020-05-21 16:45:00|9828.5|9816.5|9837.3|9825.3|9840.3|9828.3|9827.2|9815.2|38
1590079800000|2020-05-21 16:50:00|9834.8|9822.8|9827.5|9815.5|9834.8|9822.8|9824.2|9812.2|86
1590080100000|2020-05-21 16:55:00|9826.7|9814.7|9824|9812|9827.5|9815.5|9819.9|9807.9|59
1590080400000|2020-05-21 17:00:00|9822.7|9810.7|9824.8|9812.8|9826.5|9814.5|9816.5|9804.5|33
1590080700000|2020-05-21 17:05:00|9825.6|9813.6|9829.8|9817.8|9833.5|9821.5|9823.9|9811.9|72
1590081000000|2020-05-21 17:10:00|9829.3|9817.3|9843.9|9831.9|9845.2|9833.2|9829.3|9817.3|24
1590081300000|2020-05-21 17:15:00|9842.6|9830.6|9834.3|9822.3|9843.9|9831.9|9833.1|9821.1|38
1590081600000|2020-05-21 17:20:00|9835.1|9823.1|9823.1|9811.1|9835.6|9823.6|9823.1|9811.1|29
1590081900000|2020-05-21 17:25:00|9822.3|9810.3|9822.3|9810.3|9830.2|9818.2|9816.8|9804.8|60
1590082200000|2020-05-21 17:30:00|9821|9809|9813.9|9801.9|9824.8|9812.8|9803.1|9791.1|62
1590082500000|2020-05-21 17:35:00|9814.3|9802.3|9814.3|9802.3|9819.3|9807.3|9811.8|9799.8|17
1590082800000|2020-05-21 17:40:00|9813.9|9801.9|9823.9|9811.9|9828.5|9816.5|9813.9|9801.9|56
1590083100000|2020-05-21 17:45:00|9822.6|9810.6|9810|9798|9826.4|9814.4|9808.3|9796.3|66
1590083400000|2020-05-21 17:50:00|9809.6|9797.6|9832.2|9820.2|9838.4|9826.4|9808.3|9796.3|109
1590083700000|2020-05-21 17:55:00|9831.4|9819.4|9858.3|9846.3|9873.3|9861.3|9826.8|9814.8|405
1590084000000|2020-05-21 18:00:00|9855.8|9843.8|9852.6|9840.6|9862.8|9850.8|9817.8|9805.8|600
1590154200000|2020-05-22 13:30:00|9829.6|9817.6|9800.5|9788.5|9858.4|9846.4|9786.1|9774.1|256
1590154500000|2020-05-22 13:35:00|9800|9788|9797.8|9785.8|9832.2|9820.2|9795.3|9783.3|82
1590154800000|2020-05-22 13:40:00|9800.2|9788.2|9801|9789|9819.9|9807.9|9795.3|9783.3|49
1590155100000|2020-05-22 13:45:00|9799.7|9787.7|9803.5|9791.5|9817.7|9805.7|9797.9|9785.9|78
1590155400000|2020-05-22 13:50:00|9802.5|9790.5|9807.5|9795.5|9808.5|9796.5|9795.7|9783.7|35
1590155700000|2020-05-22 13:55:00|9805.8|9793.8|9814.6|9802.6|9817.1|9805.1|9803.2|9791.2|66
1590156000000|2020-05-22 14:00:00|9812.9|9800.9|9845|9833|9846.8|9834.8|9809.4|9797.4|38
1590156300000|2020-05-22 14:05:00|9844.3|9832.3|9821.3|9809.3|9844.3|9832.3|9820.1|9808.1|178
1590156600000|2020-05-22 14:10:00|9823|9811|9827.9|9815.9|9830.9|9818.9|9821.8|9809.8|60
1590156900000|2020-05-22 14:15:00|9823.5|9811.5|9859.8|9847.8|9865.2|9853.2|9818.5|9806.5|188
1590157200000|2020-05-22 14:20:00|9859.3|9847.3|9850.2|9838.2|9859.3|9847.3|9847.3|9835.3|60
1590157500000|2020-05-22 14:25:00|9849.8|9837.8|9834.4|9822.4|9866|9854|9834.4|9822.4|117
1590157800000|2020-05-22 14:30:00|9833.2|9821.2|9829.7|9817.7|9836.6|9824.6|9823|9811|92
1590158100000|2020-05-22 14:35:00|9825.7|9813.7|9836.3|9824.3|9840|9828|9824.7|9812.7|40
1590158400000|2020-05-22 14:40:00|9835|9823|9849.4|9837.4|9851.5|9839.5|9832.4|9820.4|82
1590158700000|2020-05-22 14:45:00|9850.6|9838.6|9852.1|9840.1|9860.3|9848.3|9850.1|9838.1|50
1590159000000|2020-05-22 14:50:00|9853.4|9841.4|9860.1|9848.1|9870.1|9858.1|9853.4|9841.4|34
1590159300000|2020-05-22 14:55:00|9860.9|9848.9|9840.6|9828.6|9863.1|9851.1|9839.5|9827.5|119
1590159600000|2020-05-22 15:00:00|9843.1|9831.1|9832.3|9820.3|9845.6|9833.6|9828.4|9816.4|43
1590159900000|2020-05-22 15:05:00|9833.1|9821.1|9815.7|9803.7|9833.1|9821.1|9808.5|9796.5|81
1590160200000|2020-05-22 15:10:00|9814.9|9802.9|9799.6|9787.6|9817|9805|9797.6|9785.6|75
1590160500000|2020-05-22 15:15:00|9800.9|9788.9|9793.9|9781.9|9800.9|9788.9|9788.1|9776.1|96
1590160800000|2020-05-22 15:20:00|9794.3|9782.3|9766|9754|9794.3|9782.3|9754|9742|236
1590161100000|2020-05-22 15:25:00|9768.1|9756.1|9789.3|9777.3|9795.1|9783.1|9756.7|9744.7|102
1590161400000|2020-05-22 15:30:00|9790.3|9778.3|9792.6|9780.6|9805.7|9793.7|9788.1|9776.1|31
1590161700000|2020-05-22 15:35:00|9792.1|9780.1|9797.5|9785.5|9797.5|9785.5|9783.6|9771.6|98
1590162000000|2020-05-22 15:40:00|9797|9785|9803.4|9791.4|9805|9793|9785.3|9773.3|140
1590162300000|2020-05-22 15:45:00|9804.6|9792.6|9808.1|9796.1|9814|9802|9801.7|9789.7|96
1590162600000|2020-05-22 15:50:00|9807.3|9795.3|9809.6|9797.6|9814.5|9802.5|9805.7|9793.7|39
1590162900000|2020-05-22 15:55:00|9810.1|9798.1|9804.1|9792.1|9810.1|9798.1|9800.9|9788.9|62
1590163200000|2020-05-22 16:00:00|9807.1|9795.1|9797.2|9785.2|9809.6|9797.6|9796|9784|30
1590163500000|2020-05-22 16:05:00|9796.3|9784.3|9806|9794|9806.8|9794.8|9794.7|9782.7|29
1590163800000|2020-05-22 16:10:00|9805.5|9793.5|9787.5|9775.5|9805.5|9793.5|9782.2|9770.2|50
1590164100000|2020-05-22 16:15:00|9788.3|9776.3|9771.6|9759.6|9790|9778|9765.7|9753.7|88
1590164400000|2020-05-22 16:20:00|9769.1|9757.1|9746.2|9734.2|9779.1|9767.1|9746.2|9734.2|95
1590164700000|2020-05-22 16:25:00|9745.8|9733.8|9748.7|9736.7|9751.2|9739.2|9743.3|9731.3|61
1590165000000|2020-05-22 16:30:00|9749.5|9737.5|9747|9735|9751.2|9739.2|9742.8|9730.8|56
1590165300000|2020-05-22 16:35:00|9747.5|9735.5|9746.7|9734.7|9752.5|9740.5|9718.4|9706.4|165
1590165600000|2020-05-22 16:40:00|9746.2|9734.2|9721.8|9709.8|9749.5|9737.5|9720.3|9708.3|151
1590165900000|2020-05-22 16:45:00|9722.8|9710.8|9721.7|9709.7|9727.9|9715.9|9710.3|9698.3|181
1590166200000|2020-05-22 16:50:00|9719.2|9707.2|9703.5|9691.5|9720.6|9708.6|9698.9|9686.9|199
1590166500000|2020-05-22 16:55:00|9702.3|9690.3|9709.3|9697.3|9713.5|9701.5|9678.4|9666.4|174
1590166800000|2020-05-22 17:00:00|9709.8|9697.8|9722.8|9710.8|9728.2|9716.2|9709.8|9697.8|27
1590167100000|2020-05-22 17:05:00|9724.8|9712.8|9720.1|9708.1|9726|9714|9711.4|9699.4|48
1590167400000|2020-05-22 17:10:00|9719.3|9707.3|9729.9|9717.9|9731.2|9719.2|9713.2|9701.2|17
1590167700000|2020-05-22 17:15:00|9729.5|9717.5|9717.3|9705.3|9730.3|9718.3|9714.8|9702.8|61
1590168000000|2020-05-22 17:20:00|9716|9704|9719.5|9707.5|9719.5|9707.5|9709.8|9697.8|50
1590168300000|2020-05-22 17:25:00|9716.5|9704.5|9709.2|9697.2|9722|9710|9706.2|9694.2|53
1590168600000|2020-05-22 17:30:00|9709.6|9697.6|9708.9|9696.9|9709.6|9697.6|9695.1|9683.1|100
1590168900000|2020-05-22 17:35:00|9710.6|9698.6|9711.2|9699.2|9717.3|9705.3|9706.5|9694.5|55
1590169200000|2020-05-22 17:40:00|9710.4|9698.4|9754.3|9742.3|9757.6|9745.6|9710.4|9698.4|99
1590169500000|2020-05-22 17:45:00|9753.5|9741.5|9755.9|9743.9|9761.7|9749.7|9735.7|9723.7|147
1590169800000|2020-05-22 17:50:00|9746.5|9734.5|9744.2|9732.2|9746.5|9734.5|9724.2|9712.2|100
1590170100000|2020-05-22 17:55:00|9743.7|9731.7|9759.6|9747.6|9767.6|9755.6|9741|9729|416
1590170400000|2020-05-22 18:00:00|9761.4|9749.4|9738.7|9726.7|9763.1|9751.1|9734.5|9722.5|345
1590499800000|2020-05-26 13:30:00|9818.9|9806.9|9809.1|9797.1|9833.4|9821.4|9789.4|9777.4|391
1590500100000|2020-05-26 13:35:00|9808.5|9796.5|9814.7|9802.7|9814.7|9802.7|9786|9774|137
1590500400000|2020-05-26 13:40:00|9814.2|9802.2|9817.2|9805.2|9822.6|9810.6|9808.3|9796.3|132
1590500700000|2020-05-26 13:45:00|9817.7|9805.7|9822.2|9810.2|9824.8|9812.8|9811.3|9799.3|150
1590501000000|2020-05-26 13:50:00|9820.8|9808.8|9812.7|9800.7|9820.8|9808.8|9808.6|9796.6|61
1590501300000|2020-05-26 13:55:00|9811.5|9799.5|9799.8|9787.8|9813.3|9801.3|9776.7|9764.7|120
1590501600000|2020-05-26 14:00:00|9801.1|9789.1|9808.8|9796.8|9820|9808|9795.7|9783.7|76
1590501900000|2020-05-26 14:05:00|9808.1|9796.1|9771.2|9759.2|9808.1|9796.1|9768.9|9756.9|88
1590502200000|2020-05-26 14:10:00|9772.5|9760.5|9793.6|9781.6|9800.7|9788.7|9761.8|9749.8|94
1590502500000|2020-05-26 14:15:00|9794.2|9782.2|9803.3|9791.3|9806.7|9794.7|9791.1|9779.1|89
1590502800000|2020-05-26 14:20:00|9802.8|9790.8|9791|9779|9808.3|9796.3|9784.7|9772.7|87
1590503100000|2020-05-26 14:25:00|9790.4|9778.4|9792.9|9780.9|9802.6|9790.6|9786.8|9774.8|24
1590503400000|2020-05-26 14:30:00|9793.5|9781.5|9795|9783|9796.3|9784.3|9782|9770|61
1590503700000|2020-05-26 14:35:00|9793.6|9781.6|9800.4|9788.4|9806.3|9794.3|9792.5|9780.5|49
1590504000000|2020-05-26 14:40:00|9799.9|9787.9|9800.6|9788.6|9810.6|9798.6|9795|9783|50
1590504300000|2020-05-26 14:45:00|9798.6|9786.6|9798.3|9786.3|9802.2|9790.2|9796.5|9784.5|11
1590504600000|2020-05-26 14:50:00|9797.7|9785.7|9819.1|9807.1|9824|9812|9797.7|9785.7|45
1590504900000|2020-05-26 14:55:00|9819.7|9807.7|9831.5|9819.5|9833.3|9821.3|9817.7|9805.7|106
1590505200000|2020-05-26 15:00:00|9832.2|9820.2|9844.5|9832.5|9853.9|9841.9|9826.8|9814.8|101
1590505500000|2020-05-26 15:05:00|9845.1|9833.1|9851.4|9839.4|9863.4|9851.4|9843.3|9831.3|45
1590505800000|2020-05-26 15:10:00|9850.7|9838.7|9853.3|9841.3|9865.5|9853.5|9850.7|9838.7|62
1590506100000|2020-05-26 15:15:00|9852.6|9840.6|9873.4|9861.4|9875.3|9863.3|9851.5|9839.5|61
1590506400000|2020-05-26 15:20:00|9872.8|9860.8|9888.3|9876.3|9889.7|9877.7|9872.8|9860.8|158
1590506700000|2020-05-26 15:25:00|9885.8|9873.8|9856|9844|9886.5|9874.5|9848.2|9836.2|111
1590507000000|2020-05-26 15:30:00|9858.1|9846.1|9873.6|9861.6|9875.3|9863.3|9855.9|9843.9|41
1590507300000|2020-05-26 15:35:00|9874.3|9862.3|9894.2|9882.2|9899.6|9887.6|9872.5|9860.5|175
1590507600000|2020-05-26 15:40:00|9894.8|9882.8|9865.8|9853.8|9894.8|9882.8|9861.3|9849.3|123
1590507900000|2020-05-26 15:45:00|9866.5|9854.5|9887.3|9875.3|9890.3|9878.3|9865.8|9853.8|26
1590508200000|2020-05-26 15:50:00|9886.5|9874.5|9878.9|9866.9|9889.3|9877.3|9876.2|9864.2|39
1590508500000|2020-05-26 15:55:00|9879.6|9867.6|9876.7|9864.7|9890.5|9878.5|9873|9861|31
1590508800000|2020-05-26 16:00:00|9877.4|9865.4|9901.8|9889.8|9901.8|9889.8|9873.1|9861.1|29
1590509100000|2020-05-26 16:05:00|9900.7|9888.7|9910.1|9898.1|9911.9|9899.9|9900|9888|42
1590509400000|2020-05-26 16:10:00|9909.4|9897.4|9905|9893|9911.1|9899.1|9903.6|9891.6|30
1590509700000|2020-05-26 16:15:00|9905.5|9893.5|9917.3|9905.3|9917.3|9905.3|9903.7|9891.7|62
1590510000000|2020-05-26 16:20:00|9917.9|9905.9|9911.5|9899.5|9917.9|9905.9|9906.9|9894.9|37
1590510300000|2020-05-26 16:25:00|9912.2|9900.2|9905.1|9893.1|9918.5|9906.5|9898.3|9886.3|43
1590510600000|2020-05-26 16:30:00|9899.9|9887.9|9918.8|9906.8|9918.8|9906.8|9899.9|9887.9|54
1590510900000|2020-05-26 16:35:00|9924.7|9912.7|9935.6|9923.6|9938.1|9926.1|9922.2|9910.2|78
1590511200000|2020-05-26 16:40:00|9936.1|9924.1|9937.5|9925.5|9948.2|9936.2|9934.7|9922.7|115
1590511500000|2020-05-26 16:45:00|9940.6|9928.6|9943.8|9931.8|9944.3|9932.3|9939.3|9927.3|21
1590511800000|2020-05-26 16:50:00|9944.9|9932.9|9925|9913|9944.9|9932.9|9924.3|9912.3|51
1590512100000|2020-05-26 16:55:00|9926.3|9914.3|9931.1|9919.1|9931.7|9919.7|9921.8|9909.8|51
1590512400000|2020-05-26 17:00:00|9931.8|9919.8|9931.3|9919.3|9934.3|9922.3|9928.8|9916.8|14
1590512700000|2020-05-26 17:05:00|9930|9918|9928.6|9916.6|9932.5|9920.5|9926.8|9914.8|8
1590513000000|2020-05-26 17:10:00|9929.9|9917.9|9931.6|9919.6|9931.6|9919.6|9922.1|9910.1|41
1590513300000|2020-05-26 17:15:00|9930.3|9918.3|9932.5|9920.5|9933.8|9921.8|9928.8|9916.8|22
1590513600000|2020-05-26 17:20:00|9933.2|9921.2|9941.1|9929.1|9944.9|9932.9|9931.3|9919.3|28
1590513900000|2020-05-26 17:25:00|9939|9927|9946.3|9934.3|9946.3|9934.3|9937.4|9925.4|84
1590514200000|2020-05-26 17:30:00|9947|9935|9955.4|9943.4|9960.7|9948.7|9946.3|9934.3|104
1590514500000|2020-05-26 17:35:00|9954.9|9942.9|9942.5|9930.5|9955.2|9943.2|9941.4|9929.4|59
1590514800000|2020-05-26 17:40:00|9941.4|9929.4|9925|9913|9943.1|9931.1|9922.4|9910.4|119
1590515100000|2020-05-26 17:45:00|9925.6|9913.6|9910.4|9898.4|9930.4|9918.4|9899.5|9887.5|175
1590515400000|2020-05-26 17:50:00|9908.5|9896.5|9892.9|9880.9|9915.6|9903.6|9891.8|9879.8|158
1590515700000|2020-05-26 17:55:00|9892.3|9880.3|9946.9|9934.9|9947.1|9935.1|9886.3|9874.3|407
1590516000000|2020-05-26 18:00:00|9949.3|9937.3|9980|9968|9980.7|9968.7|9947.1|9935.1|335
1590586200000|2020-05-27 13:30:00|10002.4|9990.4|10003.5|9991.5|10046.9|10034.9|9992|9980|570
1590586500000|2020-05-27 13:35:00|10002.9|9990.9|10004.5|9992.5|10026.2|10014.2|9973|9961|347
1590586800000|2020-05-27 13:40:00|10005.7|9993.7|9989.8|9977.8|10007.7|9995.7|9983.2|9971.2|116
1590587100000|2020-05-27 13:45:00|9990.5|9978.5|9955.4|9943.4|9995.8|9983.8|9954.4|9942.4|166
1590587400000|2020-05-27 13:50:00|9954.7|9942.7|9964.9|9952.9|9977.4|9965.4|9951.9|9939.9|77
1590587700000|2020-05-27 13:55:00|9967.4|9955.4|9969.4|9957.4|9985.6|9973.6|9966.2|9954.2|62
1590588000000|2020-05-27 14:00:00|9969.9|9957.9|9986.2|9974.2|9992.3|9980.3|9968|9956|124
1590588300000|2020-05-27 14:05:00|9983.7|9971.7|9983|9971|9992.3|9980.3|9979.9|9967.9|157
1590588600000|2020-05-27 14:10:00|9983.7|9971.7|9984.5|9972.5|10003.2|9991.2|9974.9|9962.9|142
1590588900000|2020-05-27 14:15:00|9983.8|9971.8|9964.3|9952.3|9991.8|9979.8|9964.3|9952.3|104
1590589200000|2020-05-27 14:20:00|9963.1|9951.1|9964.7|9952.7|9977.9|9965.9|9961.3|9949.3|73
1590589500000|2020-05-27 14:25:00|9963.3|9951.3|9970.6|9958.6|9970.7|9958.7|9948.3|9936.3|43
1590589800000|2020-05-27 14:30:00|9971.8|9959.8|9960|9948|9973.7|9961.7|9943.1|9931.1|138
1590590100000|2020-05-27 14:35:00|9960.6|9948.6|9986.3|9974.3|9988.1|9976.1|9960.6|9948.6|63
1590590400000|2020-05-27 14:40:00|9986.9|9974.9|9991.7|9979.7|9995|9983|9984.9|9972.9|77
1590590700000|2020-05-27 14:45:00|9992.4|9980.4|9973.4|9961.4|9994.9|9982.9|9971.6|9959.6|45
1590591000000|2020-05-27 14:50:00|9969.7|9957.7|9959.9|9947.9|9977.3|9965.3|9957.7|9945.7|69
1590591300000|2020-05-27 14:55:00|9959.2|9947.2|9983.3|9971.3|9989.5|9977.5|9955.6|9943.6|73
1590591600000|2020-05-27 15:00:00|9982.7|9970.7|10005.7|9993.7|10005.7|9993.7|9981.4|9969.4|36
1590591900000|2020-05-27 15:05:00|10004.3|9992.3|9998.2|9986.2|10004.3|9992.3|9990.1|9978.1|52
1590592200000|2020-05-27 15:10:00|9998.9|9986.9|10009.7|9997.7|10010.9|9998.9|9998.2|9986.2|45
1590592500000|2020-05-27 15:15:00|10011.7|9999.7|10015.7|10003.7|10018.6|10006.6|10001.1|9989.1|83
1590592800000|2020-05-27 15:20:00|10016.8|10004.8|10015|10003|10030.1|10018.1|10015|10003|136
1590593100000|2020-05-27 15:25:00|10015.6|10003.6|10006.8|9994.8|10018.2|10006.2|10005.7|9993.7|47
1590593400000|2020-05-27 15:30:00|10008.6|9996.6|10018.1|10006.1|10018.7|10006.7|10005.7|9993.7|42
1590593700000|2020-05-27 15:35:00|10018.6|10006.6|10027.3|10015.3|10031.7|10019.7|10016.1|10004.1|49
1590594000000|2020-05-27 15:40:00|10027.8|10015.8|10006.5|9994.5|10027.8|10015.8|10002.7|9990.7|63
1590594300000|2020-05-27 15:45:00|10007|9995|10005.1|9993.1|10013.3|10001.3|10004.5|9992.5|22
1590594600000|2020-05-27 15:50:00|10004.5|9992.5|10011.9|9999.9|10013.2|10001.2|9995.9|9983.9|123
1590594900000|2020-05-27 15:55:00|10011.2|9999.2|10003.6|9991.6|10022.4|10010.4|9997.8|9985.8|151
1590595200000|2020-05-27 16:00:00|10004.2|9992.2|10027.8|10015.8|10028.4|10016.4|10002.9|9990.9|122
1590595500000|2020-05-27 16:05:00|10027.3|10015.3|10027.5|10015.5|10034.1|10022.1|10025.9|10013.9|112
1590595800000|2020-05-27 16:10:00|10028.1|10016.1|10032.7|10020.7|10039.3|10027.3|10025.7|10013.7|95
1590596100000|2020-05-27 16:15:00|10033.3|10021.3|10034.1|10022.1|10037.9|10025.9|10027.7|10015.7|57
1590596400000|2020-05-27 16:20:00|10036.6|10024.6|10033.4|10021.4|10037.8|10025.8|10030.4|10018.4|16
1590596700000|2020-05-27 16:25:00|10034.1|10022.1|10040.3|10028.3|10040.3|10028.3|10020.8|10008.8|64
1590597000000|2020-05-27 16:30:00|10040.9|10028.9|10076.6|10064.6|10079.1|10067.1|10040.9|10028.9|135
1590597300000|2020-05-27 16:35:00|10077.8|10065.8|10080.1|10068.1|10091.3|10079.3|10075.7|10063.7|96
1590597600000|2020-05-27 16:40:00|10080.7|10068.7|10087.6|10075.6|10093.4|10081.4|10072|10060|89
1590597900000|2020-05-27 16:45:00|10086.9|10074.9|10070.2|10058.2|10093.4|10081.4|10069.5|10057.5|74
1590598200000|2020-05-27 16:50:00|10069.5|10057.5|10066.7|10054.7|10086.7|10074.7|10064.5|10052.5|45
1590598500000|2020-05-27 16:55:00|10068.6|10056.6|10060.3|10048.3|10068.6|10056.6|10049.1|10037.1|155
1590598800000|2020-05-27 17:00:00|10057|10045|10058.2|10046.2|10063.2|10051.2|10046.1|10034.1|67
1590599100000|2020-05-27 17:05:00|10059.4|10047.4|10064.3|10052.3|10073.2|10061.2|10053.8|10041.8|83
1590599400000|2020-05-27 17:10:00|10064.9|10052.9|10072.8|10060.8|10072.8|10060.8|10054.6|10042.6|78
1590599700000|2020-05-27 17:15:00|10072.1|10060.1|10074.3|10062.3|10076.1|10064.1|10069.8|10057.8|39
1590600000000|2020-05-27 17:20:00|10073.7|10061.7|10067|10055|10073.7|10061.7|10066.5|10054.5|12
1590600300000|2020-05-27 17:25:00|10067.7|10055.7|10057.4|10045.4|10069.5|10057.5|10055.5|10043.5|31
1590600600000|2020-05-27 17:30:00|10058|10046|10067.8|10055.8|10068.5|10056.5|10052.2|10040.2|29
1590600900000|2020-05-27 17:35:00|10068.4|10056.4|10042.2|10030.2|10070.2|10058.2|10040.4|10028.4|46
1590601200000|2020-05-27 17:40:00|10040.4|10028.4|10041|10029|10046.1|10034.1|10030.4|10018.4|87
1590601500000|2020-05-27 17:45:00|10040.3|10028.3|10031.7|10019.7|10042.2|10030.2|10023.1|10011.1|65
1590601800000|2020-05-27 17:50:00|10030.4|10018.4|10034.4|10022.4|10039.3|10027.3|10026.1|10014.1|41
1590602100000|2020-05-27 17:55:00|10033.8|10021.8|10073.3|10061.3|10086.8|10074.8|10032.5|10020.5|456
1590602400000|2020-05-27 18:00:00|10073.8|10061.8|10086.1|10074.1|10089.8|10077.8|10070.2|10058.2|491
1590602700000|2020-05-27 18:05:00|10086.7|10074.7|10086.7|10074.7|10086.7|10074.7|10086.7|10074.7|0
1590672600000|2020-05-28 13:30:00|10082.5|10070.5|10079.3|10067.3|10082.5|10070.5|10059|10047|421
1590672900000|2020-05-28 13:35:00|10078.7|10066.7|10105.9|10093.9|10124.5|10112.5|10075.6|10063.6|406
1590673200000|2020-05-28 13:40:00|10104|10092|10104.8|10092.8|10115.2|10103.2|10086.6|10074.6|326
1590673500000|2020-05-28 13:45:00|10105.5|10093.5|10081.9|10069.9|10118|10106|10081.9|10069.9|95
1590673800000|2020-05-28 13:50:00|10081.3|10069.3|10086.2|10074.2|10092.9|10080.9|10064.9|10052.9|170
1590674100000|2020-05-28 13:55:00|10086.8|10074.8|10075.2|10063.2|10093.6|10081.6|10065.8|10053.8|105
1590674400000|2020-05-28 14:00:00|10073.8|10061.8|10068.4|10056.4|10082.3|10070.3|10054.7|10042.7|165
1590674700000|2020-05-28 14:05:00|10067.8|10055.8|10050.9|10038.9|10071.6|10059.6|10050.9|10038.9|151
1590675000000|2020-05-28 14:10:00|10048.4|10036.4|10068.8|10056.8|10068.8|10056.8|10038|10026|139
1590675300000|2020-05-28 14:15:00|10069.4|10057.4|10076.2|10064.2|10078|10066|10065.2|10053.2|49
1590675600000|2020-05-28 14:20:00|10077.4|10065.4|10080|10068|10090.4|10078.4|10074.3|10062.3|72
1590675900000|2020-05-28 14:25:00|10081.3|10069.3|10093.6|10081.6|10099.8|10087.8|10081.2|10069.2|95
1590676200000|2020-05-28 14:30:00|10095.5|10083.5|10068.2|10056.2|10099.2|10087.2|10065.2|10053.2|47
1590676500000|2020-05-28 14:35:00|10067.6|10055.6|10062.1|10050.1|10071.3|10059.3|10060.8|10048.8|31
1590676800000|2020-05-28 14:40:00|10061.4|10049.4|10070.2|10058.2|10078.2|10066.2|10061.4|10049.4|31
1590677100000|2020-05-28 14:45:00|10070.7|10058.7|10072.4|10060.4|10073.1|10061.1|10064.3|10052.3|79
1590677400000|2020-05-28 14:50:00|10073.1|10061.1|10057.7|10045.7|10073.1|10061.1|10057.1|10045.1|42
1590677700000|2020-05-28 14:55:00|10058.3|10046.3|10054.6|10042.6|10062.6|10050.6|10054.6|10042.6|41
1590678000000|2020-05-28 15:00:00|10055.1|10043.1|10049.5|10037.5|10055.1|10043.1|10038.4|10026.4|84
1590678300000|2020-05-28 15:05:00|10048.2|10036.2|10062|10050|10062.6|10050.6|10040.7|10028.7|88
1590678600000|2020-05-28 15:10:00|10062.6|10050.6|10065|10053|10068.8|10056.8|10053.7|10041.7|58
1590678900000|2020-05-28 15:15:00|10065.7|10053.7|10062|10050|10068.2|10056.2|10056.3|10044.3|40
1590679200000|2020-05-28 15:20:00|10061.3|10049.3|10060.6|10048.6|10061.8|10049.8|10056.3|10044.3|46
1590679500000|2020-05-28 15:25:00|10060.1|10048.1|10065.9|10053.9|10071.5|10059.5|10053.8|10041.8|57
1590679800000|2020-05-28 15:30:00|10066.5|10054.5|10067.6|10055.6|10072.1|10060.1|10065.2|10053.2|19
1590680100000|2020-05-28 15:35:00|10067|10055|10084|10072|10084|10072|10067|10055|103
1590680400000|2020-05-28 15:40:00|10084.6|10072.6|10081.5|10069.5|10085.8|10073.8|10079.6|10067.6|32
1590680700000|2020-05-28 15:45:00|10082.1|10070.1|10077.9|10065.9|10090.6|10078.6|10076|10064|106
1590681000000|2020-05-28 15:50:00|10078.5|10066.5|10074.8|10062.8|10084.8|10072.8|10072.9|10060.9|38
1590681300000|2020-05-28 15:55:00|10071.1|10059.1|10070.5|10058.5|10071.7|10059.7|10063|10051|31
1590681600000|2020-05-28 16:00:00|10071.2|10059.2|10072.1|10060.1|10072.1|10060.1|10055.1|10043.1|22
1590681900000|2020-05-28 16:05:00|10069.6|10057.6|10075.8|10063.8|10077|10065|10069.1|10057.1|28
1590682200000|2020-05-28 16:10:00|10077.1|10065.1|10084.5|10072.5|10088.3|10076.3|10073.9|10061.9|12
1590682500000|2020-05-28 16:15:00|10085.2|10073.2|10094.1|10082.1|10095.8|10083.8|10083.4|10071.4|42
1590682800000|2020-05-28 16:20:00|10094.7|10082.7|10086.5|10074.5|10102.8|10090.8|10084.6|10072.6|82
1590683100000|2020-05-28 16:25:00|10087.2|10075.2|10083.3|10071.3|10096.5|10084.5|10079.6|10067.6|19
1590683400000|2020-05-28 16:30:00|10084.6|10072.6|10087.8|10075.8|10089.6|10077.6|10077.8|10065.8|13
1590683700000|2020-05-28 16:35:00|10086.5|10074.5|10089.4|10077.4|10094.4|10082.4|10080.3|10068.3|47
1590684000000|2020-05-28 16:40:00|10090.1|10078.1|10101.3|10089.3|10101.3|10089.3|10085.1|10073.1|52
1590684300000|2020-05-28 16:45:00|10101.9|10089.9|10102.5|10090.5|10105.6|10093.6|10098.1|10086.1|52
1590684600000|2020-05-28 16:50:00|10100|10088|10091.9|10079.9|10100|10088|10090|10078|9
1590684900000|2020-05-28 16:55:00|10090.6|10078.6|10085|10073|10099.4|10087.4|10080.1|10068.1|108
1590685200000|2020-05-28 17:00:00|10085.7|10073.7|10085.6|10073.6|10093.8|10081.8|10083.1|10071.1|29
1590685500000|2020-05-28 17:05:00|10086.2|10074.2|10081.1|10069.1|10090.6|10078.6|10076.1|10064.1|25
1590685800000|2020-05-28 17:10:00|10084.2|10072.2|10075.6|10063.6|10087.8|10075.8|10071.9|10059.9|18
1590686100000|2020-05-28 17:15:00|10074.9|10062.9|10073.9|10061.9|10080.1|10068.1|10070.7|10058.7|38
1590686400000|2020-05-28 17:20:00|10074.6|10062.6|10078.3|10066.3|10080.7|10068.7|10067.2|10055.2|47
1590686700000|2020-05-28 17:25:00|10078.9|10066.9|10092.4|10080.4|10092.4|10080.4|10075.1|10063.1|31
1590687000000|2020-05-28 17:30:00|10091.2|10079.2|10105.7|10093.7|10106.9|10094.9|10091.2|10079.2|60
1590687300000|2020-05-28 17:35:00|10104.4|10092.4|10128.4|10116.4|10128.4|10116.4|10100.7|10088.7|147
1590687600000|2020-05-28 17:40:00|10126.5|10114.5|10140.8|10128.8|10140.9|10128.9|10120.2|10108.2|139
1590687900000|2020-05-28 17:45:00|10140.2|10128.2|10134.5|10122.5|10142.1|10130.1|10125|10113|236
1590688200000|2020-05-28 17:50:00|10132.1|10120.1|10135.7|10123.7|10140.9|10128.9|10126.3|10114.3|143
1590688500000|2020-05-28 17:55:00|10135|10123|10138.1|10126.1|10143.1|10131.1|10130|10118|377
1590688800000|2020-05-28 18:00:00|10139.4|10127.4|10144.6|10132.6|10151.8|10139.8|10132.1|10120.1|416
1590689100000|2020-05-28 18:05:00|10144|10132|10144|10132|10144|10132|10144|10132|0
1590759000000|2020-05-29 13:30:00|10126.4|10114.4|10053.7|10041.7|10127.8|10115.8|10039.5|10027.5|375
1590759300000|2020-05-29 13:35:00|10054.4|10042.4|10050.1|10038.1|10058.2|10046.2|10003.7|9991.7|153
1590759600000|2020-05-29 13:40:00|10052|10040|10022.1|10010.1|10068.2|10056.2|9996.1|9984.1|187
1590759900000|2020-05-29 13:45:00|10022.8|10010.8|9991.4|9979.4|10022.8|10010.8|9983.9|9971.9|134
1590760200000|2020-05-29 13:50:00|9992.1|9980.1|10025.8|10013.8|10025.8|10013.8|9988.4|9976.4|66
1590760500000|2020-05-29 13:55:00|10027|10015|10038.9|10026.9|10044.6|10032.6|10022.8|10010.8|98
1590760800000|2020-05-29 14:00:00|10038.3|10026.3|10041.9|10029.9|10049|10037|10030.2|10018.2|73
1590761100000|2020-05-29 14:05:00|10041.3|10029.3|10032|10020|10043.8|10031.8|10027.7|10015.7|27
1590761400000|2020-05-29 14:10:00|10031.4|10019.4|10034.4|10022.4|10036.8|10024.8|10020.8|10008.8|63
1590761700000|2020-05-29 14:15:00|10033.7|10021.7|10043.2|10031.2|10044.5|10032.5|10033.7|10021.7|28
1590762000000|2020-05-29 14:20:00|10042.6|10030.6|10001.7|9989.7|10042.6|10030.6|9999.2|9987.2|49
1590762300000|2020-05-29 14:25:00|10001.1|9989.1|10017.8|10005.8|10017.8|10005.8|9999.7|9987.7|56
1590762600000|2020-05-29 14:30:00|10015.9|10003.9|9988.6|9976.6|10017.8|10005.8|9985.5|9973.5|90
1590762900000|2020-05-29 14:35:00|9988|9976|10022.3|10010.3|10024.8|10012.8|9987.4|9975.4|55
1590763200000|2020-05-29 14:40:00|10021.1|10009.1|10010.4|9998.4|10027.9|10015.9|10004.2|9992.2|37
1590763500000|2020-05-29 14:45:00|10009.8|9997.8|10020.3|10008.3|10031|10019|10008.6|9996.6|54
1590763800000|2020-05-29 14:50:00|10020.9|10008.9|9992.3|9980.3|10021.5|10009.5|9991.1|9979.1|32
1590764100000|2020-05-29 14:55:00|9991|9979|10002.8|9990.8|10006|9994|9989.8|9977.8|65
1590764400000|2020-05-29 15:00:00|10001.6|9989.6|9998.5|9986.5|10007.2|9995.2|9994.8|9982.8|38
1590764700000|2020-05-29 15:05:00|9997.8|9985.8|10005.3|9993.3|10020.9|10008.9|9994.7|9982.7|41
1590765000000|2020-05-29 15:10:00|10004.1|9992.1|9984.8|9972.8|10004.1|9992.1|9984.8|9972.8|48
1590765300000|2020-05-29 15:15:00|9985.4|9973.4|9995.4|9983.4|9999.1|9987.1|9984.8|9972.8|29
1590765600000|2020-05-29 15:20:00|9994.8|9982.8|9999.1|9987.1|10001.6|9989.6|9994.8|9982.8|17
1590765900000|2020-05-29 15:25:00|9997.2|9985.2|10006.7|9994.7|10009.8|9997.8|9988.5|9976.5|83
1590766200000|2020-05-29 15:30:00|10007.3|9995.3|10001.7|9989.7|10009.8|9997.8|9995.4|9983.4|47
1590766500000|2020-05-29 15:35:00|10002.3|9990.3|9990.4|9978.4|10002.3|9990.3|9989.8|9977.8|44
1590766800000|2020-05-29 15:40:00|9991|9979|9939.2|9927.2|9991.7|9979.7|9934.8|9922.8|186
1590767100000|2020-05-29 15:45:00|9938.5|9926.5|9928.5|9916.5|9943.5|9931.5|9920.4|9908.4|75
1590767400000|2020-05-29 15:50:00|9927.9|9915.9|9950.4|9938.4|9954.8|9942.8|9926|9914|53
1590767700000|2020-05-29 15:55:00|9952.9|9940.9|9945.4|9933.4|9955.4|9943.4|9944.8|9932.8|84
1590768000000|2020-05-29 16:00:00|9944.1|9932.1|9929.1|9917.1|9951|9939|9927.2|9915.2|39
1590768300000|2020-05-29 16:05:00|9931|9919|9897.9|9885.9|9931.6|9919.6|9892.3|9880.3|163
1590768600000|2020-05-29 16:10:00|9896.6|9884.6|9903.5|9891.5|9921|9909|9896.6|9884.6|74
1590768900000|2020-05-29 16:15:00|9902.3|9890.3|9883.5|9871.5|9904.1|9892.1|9882.9|9870.9|149
1590769200000|2020-05-29 16:20:00|9881|9869|9882.9|9870.9|9897.8|9885.8|9881|9869|49
1590769500000|2020-05-29 16:25:00|9884.1|9872.1|9873.3|9861.3|9884.1|9872.1|9864.5|9852.5|135
1590769800000|2020-05-29 16:30:00|9872.7|9860.7|9888.3|9876.3|9902|9890|9872|9860|67
1590770100000|2020-05-29 16:35:00|9890.1|9878.1|9879.6|9867.6|9894.5|9882.5|9877.7|9865.7|30
1590770400000|2020-05-29 16:40:00|9880.2|9868.2|9881.4|9869.4|9887.6|9875.6|9877.1|9865.1|56
1590770700000|2020-05-29 16:45:00|9883.2|9871.2|9911.5|9899.5|9914.5|9902.5|9883.2|9871.2|65
1590771000000|2020-05-29 16:50:00|9910.8|9898.8|9899.6|9887.6|9912.7|9900.7|9895.8|9883.8|25
1590771300000|2020-05-29 16:55:00|9901.4|9889.4|9899.5|9887.5|9904.4|9892.4|9893.2|9881.2|22
1590771600000|2020-05-29 17:00:00|9900.1|9888.1|9886.3|9874.3|9900.7|9888.7|9886.3|9874.3|57
1590771900000|2020-05-29 17:05:00|9885.7|9873.7|9874.5|9862.5|9885.7|9873.7|9873.2|9861.2|36
1590772200000|2020-05-29 17:10:00|9875.1|9863.1|9870.1|9858.1|9877.6|9865.6|9868.8|9856.8|52
1590772500000|2020-05-29 17:15:00|9869.4|9857.4|9868.2|9856.2|9872|9860|9868.2|9856.2|26
1590772800000|2020-05-29 17:20:00|9867.6|9855.6|9868|9856|9874.4|9862.4|9858.7|9846.7|139
1590773100000|2020-05-29 17:25:00|9867.4|9855.4|9891.6|9879.6|9891.6|9879.6|9861.8|9849.8|92
1590773400000|2020-05-29 17:30:00|9891|9879|9886.2|9874.2|9891.7|9879.7|9880.5|9868.5|88
1590773700000|2020-05-29 17:35:00|9885.6|9873.6|9917.6|9905.6|9917.6|9905.6|9885.6|9873.6|108
1590774000000|2020-05-29 17:40:00|9918.2|9906.2|9944.4|9932.4|9946.8|9934.8|9916.4|9904.4|147
1590774300000|2020-05-29 17:45:00|9943.8|9931.8|9956.3|9944.3|9956.3|9944.3|9935.1|9923.1|58
1590774600000|2020-05-29 17:50:00|9957|9945|9916.9|9904.9|9957|9945|9916.3|9904.3|87
1590774900000|2020-05-29 17:55:00|9917.5|9905.5|9990.7|9978.7|9992.5|9980.5|9908|9896|672
1590775200000|2020-05-29 18:00:00|9991.3|9979.3|10009.4|9997.4|10028.8|10016.8|9982.8|9970.8|403
1591018200000|2020-06-01 13:30:00|9922|9910|9833.1|9821.1|9922.8|9910.8|9772.3|9760.3|372
1591018500000|2020-06-01 13:35:00|9833.7|9821.7|9819.3|9807.3|9856.2|9844.2|9816.1|9804.1|80
1591018800000|2020-06-01 13:40:00|9820|9808|9821.6|9809.6|9824.8|9812.8|9781.9|9769.9|135
1591019100000|2020-06-01 13:45:00|9820.9|9808.9|9814.8|9802.8|9841.5|9829.5|9813.6|9801.6|69
1591019400000|2020-06-01 13:50:00|9815.4|9803.4|9755|9743|9815.4|9803.4|9750.9|9738.9|159
1591019700000|2020-06-01 13:55:00|9753.7|9741.7|9788.4|9776.4|9790.4|9778.4|9753.7|9741.7|144
1591020000000|2020-06-01 14:00:00|9789|9777|9754.5|9742.5|9789|9777|9749.5|9737.5|65
1591020300000|2020-06-01 14:05:00|9755.2|9743.2|9720.7|9708.7|9769.3|9757.3|9720.7|9708.7|208
1591020600000|2020-06-01 14:10:00|9721.4|9709.4|9730.5|9718.5|9748.9|9736.9|9707.9|9695.9|89
1591020900000|2020-06-01 14:15:00|9731.6|9719.6|9790.7|9778.7|9792.4|9780.4|9731.6|9719.6|123
1591021200000|2020-06-01 14:20:00|9790.1|9778.1|9790.7|9778.7|9796.9|9784.9|9776.8|9764.8|36
1591021500000|2020-06-01 14:25:00|9790.1|9778.1|9804.3|9792.3|9820.1|9808.1|9783.6|9771.6|86
1591021800000|2020-06-01 14:30:00|9806.2|9794.2|9801.1|9789.1|9825.1|9813.1|9790.2|9778.2|342
1591022100000|2020-06-01 14:35:00|9800.5|9788.5|9839.4|9827.4|9846.7|9834.7|9800.5|9788.5|168
1591022400000|2020-06-01 14:40:00|9838.8|9826.8|9833.1|9821.1|9843.8|9831.8|9811.3|9799.3|92
1591022700000|2020-06-01 14:45:00|9834.3|9822.3|9801.7|9789.7|9838.1|9826.1|9796.6|9784.6|120
1591023000000|2020-06-01 14:50:00|9801.1|9789.1|9808.2|9796.2|9816.6|9804.6|9797.3|9785.3|113
1591023300000|2020-06-01 14:55:00|9807.6|9795.6|9815.3|9803.3|9823.3|9811.3|9803.9|9791.9|76
1591023600000|2020-06-01 15:00:00|9816.6|9804.6|9816.5|9804.5|9818.4|9806.4|9809.1|9797.1|41
1591023900000|2020-06-01 15:05:00|9815.2|9803.2|9831.4|9819.4|9832.7|9820.7|9814.7|9802.7|52
1591024200000|2020-06-01 15:10:00|9832.1|9820.1|9836.4|9824.4|9847.3|9835.3|9827.7|9815.7|144
1591024500000|2020-06-01 15:15:00|9838.9|9826.9|9827.3|9815.3|9853.5|9841.5|9824.8|9812.8|130
1591024800000|2020-06-01 15:20:00|9827.8|9815.8|9827.6|9815.6|9830.3|9818.3|9821.8|9809.8|117
1591025100000|2020-06-01 15:25:00|9826.9|9814.9|9842.9|9830.9|9842.9|9830.9|9821.9|9809.9|43
1591025400000|2020-06-01 15:30:00|9842.3|9830.3|9881.8|9869.8|9883.6|9871.6|9835.9|9823.9|84
1591025700000|2020-06-01 15:35:00|9880.4|9868.4|9905.5|9893.5|9908.2|9896.2|9868.2|9856.2|101
1591026000000|2020-06-01 15:40:00|9906.8|9894.8|9913.1|9901.1|9917.4|9905.4|9890.5|9878.5|141
1591026300000|2020-06-01 15:45:00|9911.1|9899.1|9972.8|9960.8|9977.2|9965.2|9906.8|9894.8|183
1591026600000|2020-06-01 15:50:00|9974.7|9962.7|9954.4|9942.4|9980.4|9968.4|9948.4|9936.4|45
1591026900000|2020-06-01 15:55:00|9953.7|9941.7|9921.7|9909.7|9958|9946|9910.5|9898.5|45
1591027200000|2020-06-01 16:00:00|9919.2|9907.2|9939.3|9927.3|9941.8|9929.8|9916.1|9904.1|18
1591027500000|2020-06-01 16:05:00|9939.9|9927.9|9942.3|9930.3|9946|9934|9929.7|9917.7|20
1591027800000|2020-06-01 16:10:00|9941.6|9929.6|9883.3|9871.3|9943.5|9931.5|9879.9|9867.9|52
1591028100000|2020-06-01 16:15:00|9880.8|9868.8|9877.6|9865.6|9883.3|9871.3|9863.3|9851.3|93
1591028400000|2020-06-01 16:20:00|9878.1|9866.1|9864.2|9852.2|9895.6|9883.6|9859.8|9847.8|89
1591028700000|2020-06-01 16:25:00|9864.7|9852.7|9871|9859|9882.4|9870.4|9859.9|9847.9|172
1591029000000|2020-06-01 16:30:00|9871.6|9859.6|9856.1|9844.1|9878|9866|9851.7|9839.7|70
1591029300000|2020-06-01 16:35:00|9858.6|9846.6|9880.3|9868.3|9897.5|9885.5|9858.6|9846.6|112
1591029600000|2020-06-01 16:40:00|9880.9|9868.9|9888.4|9876.4|9888.4|9876.4|9878.4|9866.4|3
1591029900000|2020-06-01 16:45:00|9887.1|9875.1|9891.9|9879.9|9895.1|9883.1|9886.5|9874.5|39
1591030200000|2020-06-01 16:50:00|9892.5|9880.5|9889.8|9877.8|9894.7|9882.7|9886.8|9874.8|28
1591030500000|2020-06-01 16:55:00|9889.3|9877.3|9869.7|9857.7|9889.3|9877.3|9860.4|9848.4|48
1591030800000|2020-06-01 17:00:00|9869.1|9857.1|9872.2|9860.2|9874.8|9862.8|9856.1|9844.1|26
1591031100000|2020-06-01 17:05:00|9869.7|9857.7|9863.9|9851.9|9875.4|9863.4|9859.6|9847.6|16
1591031400000|2020-06-01 17:10:00|9864.6|9852.6|9884.1|9872.1|9886.1|9874.1|9862.1|9850.1|25
1591031700000|2020-06-01 17:15:00|9883.5|9871.5|9881.6|9869.6|9889.1|9877.1|9881.6|9869.6|24
1591032000000|2020-06-01 17:20:00|9882.7|9870.7|9871.6|9859.6|9889.1|9877.1|9871.6|9859.6|23
1591032300000|2020-06-01 17:25:00|9871|9859|9865.3|9853.3|9871|9859|9857.1|9845.1|16
1591032600000|2020-06-01 17:30:00|9865.9|9853.9|9867.2|9855.2|9877.8|9865.8|9857.8|9845.8|37
1591032900000|2020-06-01 17:35:00|9865.3|9853.3|9877.6|9865.6|9878.2|9866.2|9865.3|9853.3|28
1591033200000|2020-06-01 17:40:00|9876.3|9864.3|9869.4|9857.4|9877.6|9865.6|9867.6|9855.6|30
1591033500000|2020-06-01 17:45:00|9871.9|9859.9|9859.6|9847.6|9871.9|9859.9|9850|9838|78
1591033800000|2020-06-01 17:50:00|9860.8|9848.8|9858.8|9846.8|9860.8|9848.8|9852|9840|104
1591034100000|2020-06-01 17:55:00|9857.5|9845.5|9879.3|9867.3|9879.3|9867.3|9845.1|9833.1|441
1591034400000|2020-06-01 18:00:00|9878.7|9866.7|9889.6|9877.6|9897.9|9885.9|9875|9863|293
1591104600000|2020-06-02 13:30:00|9911.1|9899.1|9847.3|9835.3|9911.1|9899.1|9829.2|9817.2|455
1591104900000|2020-06-02 13:35:00|9846.5|9834.5|9840.7|9828.7|9857.3|9845.3|9834.4|9822.4|270
1591105200000|2020-06-02 13:40:00|9840.6|9828.6|9789.3|9777.3|9840.6|9828.6|9779.8|9767.8|425
1591105500000|2020-06-02 13:45:00|9790|9778|9816.8|9804.8|9817.5|9805.5|9787.5|9775.5|73
1591105800000|2020-06-02 13:50:00|9816.1|9804.1|9846.8|9834.8|9851.9|9839.9|9815.2|9803.2|210
1591106100000|2020-06-02 13:55:00|9843.3|9831.3|9807.8|9795.8|9850|9838|9807.8|9795.8|219
1591106400000|2020-06-02 14:00:00|9808.5|9796.5|9829.7|9817.7|9830.8|9818.8|9806.7|9794.7|58
1591106700000|2020-06-02 14:05:00|9831.5|9819.5|9817.3|9805.3|9840.4|9828.4|9810.8|9798.8|96
1591107000000|2020-06-02 14:10:00|9816.8|9804.8|9795.6|9783.6|9822.2|9810.2|9790.4|9778.4|91
1591107300000|2020-06-02 14:15:00|9794.2|9782.2|9787|9775|9797.4|9785.4|9773.2|9761.2|81
1591107600000|2020-06-02 14:20:00|9787.7|9775.7|9808.5|9796.5|9809.7|9797.7|9786.4|9774.4|54
1591107900000|2020-06-02 14:25:00|9809|9797|9806.4|9794.4|9809.7|9797.7|9785.5|9773.5|62
1591108200000|2020-06-02 14:30:00|9807.7|9795.7|9796.5|9784.5|9809.7|9797.7|9796.5|9784.5|53
1591108500000|2020-06-02 14:35:00|9794.7|9782.7|9792|9780|9798.4|9786.4|9781.2|9769.2|56
1591108800000|2020-06-02 14:40:00|9790.7|9778.7|9778.7|9766.7|9792.2|9780.2|9778.7|9766.7|100
1591109100000|2020-06-02 14:45:00|9780|9768|9786.8|9774.8|9793.9|9781.9|9776.5|9764.5|97
1591109400000|2020-06-02 14:50:00|9784.9|9772.9|9789.3|9777.3|9794.3|9782.3|9777.4|9765.4|78
1591109700000|2020-06-02 14:55:00|9788.6|9776.6|9786|9774|9791.2|9779.2|9786|9774|27
1591110000000|2020-06-02 15:00:00|9787.2|9775.2|9773.9|9761.9|9787.9|9775.9|9763.3|9751.3|116
1591110300000|2020-06-02 15:05:00|9774.6|9762.6|9763.6|9751.6|9774.6|9762.6|9756.5|9744.5|49
1591110600000|2020-06-02 15:10:00|9765.5|9753.5|9774|9762|9777.9|9765.9|9765.5|9753.5|24
1591110900000|2020-06-02 15:15:00|9774.6|9762.6|9773|9761|9789|9777|9772.6|9760.6|84
1591111200000|2020-06-02 15:20:00|9769.7|9757.7|9742.9|9730.9|9769.7|9757.7|9741|9729|138
1591111500000|2020-06-02 15:25:00|9742.4|9730.4|9758.5|9746.5|9763.1|9751.1|9736.8|9724.8|78
1591111800000|2020-06-02 15:30:00|9757.9|9745.9|9763.4|9751.4|9764.6|9752.6|9747.7|9735.7|32
1591112100000|2020-06-02 15:35:00|9763.9|9751.9|9747.3|9735.3|9763.9|9751.9|9741.3|9729.3|34
1591112400000|2020-06-02 15:40:00|9744.9|9732.9|9744.6|9732.6|9747.8|9735.8|9739.5|9727.5|45
1591112700000|2020-06-02 15:45:00|9742.7|9730.7|9733.2|9721.2|9742.7|9730.7|9724.3|9712.3|154
1591113000000|2020-06-02 15:50:00|9735.7|9723.7|9743.1|9731.1|9746.3|9734.3|9732.4|9720.4|41
1591113300000|2020-06-02 15:55:00|9742.4|9730.4|9743.2|9731.2|9754.4|9742.4|9738.5|9726.5|80
1591113600000|2020-06-02 16:00:00|9744.5|9732.5|9723.8|9711.8|9749.1|9737.1|9723.8|9711.8|97
1591113900000|2020-06-02 16:05:00|9724.5|9712.5|9734.4|9722.4|9737|9725|9724.1|9712.1|34
1591114200000|2020-06-02 16:10:00|9736.3|9724.3|9733.1|9721.1|9736.3|9724.3|9728|9716|16
1591114500000|2020-06-02 16:15:00|9732.4|9720.4|9709.5|9697.5|9732.4|9720.4|9708.1|9696.1|148
1591114800000|2020-06-02 16:20:00|9709|9697|9732|9720|9746.5|9734.5|9705.8|9693.8|162
1591115100000|2020-06-02 16:25:00|9734.5|9722.5|9733.8|9721.8|9743.1|9731.1|9726.9|9714.9|41
1591115400000|2020-06-02 16:30:00|9732.6|9720.6|9731.6|9719.6|9743.8|9731.8|9729.7|9717.7|32
1591115700000|2020-06-02 16:35:00|9730.9|9718.9|9719.7|9707.7|9735.9|9723.9|9719.7|9707.7|27
1591116000000|2020-06-02 16:40:00|9720.4|9708.4|9723.7|9711.7|9725|9713|9714.4|9702.4|64
1591116300000|2020-06-02 16:45:00|9724.3|9712.3|9711.2|9699.2|9726.3|9714.3|9710|9698|56
1591116600000|2020-06-02 16:50:00|9711.9|9699.9|9692.1|9680.1|9714.4|9702.4|9683.9|9671.9|120
1591116900000|2020-06-02 16:55:00|9692.8|9680.8|9680|9668|9693.3|9681.3|9670.5|9658.5|127
1591117200000|2020-06-02 17:00:00|9681.2|9669.2|9694.9|9682.9|9694.9|9682.9|9676.2|9664.2|30
1591117500000|2020-06-02 17:05:00|9694.2|9682.2|9676.2|9664.2|9694.9|9682.9|9676.2|9664.2|38
1591117800000|2020-06-02 17:10:00|9675|9663|9664.3|9652.3|9675.3|9663.3|9658|9646|185
1591118100000|2020-06-02 17:15:00|9661.7|9649.7|9689.8|9677.8|9696.1|9684.1|9661.7|9649.7|66
1591118400000|2020-06-02 17:20:00|9690.4|9678.4|9687.1|9675.1|9700.7|9688.7|9684.6|9672.6|60
1591118700000|2020-06-02 17:25:00|9686.5|9674.5|9665|9653|9687.9|9675.9|9660.6|9648.6|124
1591119000000|2020-06-02 17:30:00|9665.7|9653.7|9637.8|9625.8|9665.7|9653.7|9636.5|9624.5|186
1591119300000|2020-06-02 17:35:00|9638.5|9626.5|9617.1|9605.1|9639.7|9627.7|9617.1|9605.1|291
1591119600000|2020-06-02 17:40:00|9616.4|9604.4|9615.1|9603.1|9616.4|9604.4|9593.6|9581.6|81
1591119900000|2020-06-02 17:45:00|9614.4|9602.4|9602.6|9590.6|9623.4|9611.4|9602.6|9590.6|30
1591120200000|2020-06-02 17:50:00|9604|9592|9599.8|9587.8|9606.8|9594.8|9588.1|9576.1|39
1591120500000|2020-06-02 17:55:00|9601.9|9589.9|9595|9583|9601.9|9589.9|9574.9|9562.9|205
1591120800000|2020-06-02 18:00:00|9592.9|9580.9|9615.8|9603.8|9619.2|9607.2|9590.8|9578.8|516
1591191000000|2020-06-03 13:30:00|9597.9|9585.9|9560.1|9548.1|9621.1|9609.1|9558.5|9546.5|392
1591191300000|2020-06-03 13:35:00|9562|9550|9542.2|9530.2|9567|9555|9536.3|9524.3|161
1591191600000|2020-06-03 13:40:00|9542.9|9530.9|9555|9543|9571.3|9559.3|9534.4|9522.4|336
1591191900000|2020-06-03 13:45:00|9554.3|9542.3|9568.4|9556.4|9583.5|9571.5|9552.9|9540.9|238
1591192200000|2020-06-03 13:50:00|9567.1|9555.1|9548.3|9536.3|9568.4|9556.4|9540.8|9528.8|280
1591192500000|2020-06-03 13:55:00|9547.8|9535.8|9531.3|9519.3|9559.6|9547.6|9513.2|9501.2|117
1591192800000|2020-06-03 14:00:00|9526.9|9514.9|9549.1|9537.1|9549.8|9537.8|9520.6|9508.6|83
1591193100000|2020-06-03 14:05:00|9549.6|9537.6|9524.4|9512.4|9561|9549|9515.7|9503.7|108
1591193400000|2020-06-03 14:10:00|9521.7|9509.7|9554.6|9542.6|9555.5|9543.5|9521.7|9509.7|55
1591193700000|2020-06-03 14:15:00|9553.3|9541.3|9558.7|9546.7|9561.7|9549.7|9547.6|9535.6|58
1591194000000|2020-06-03 14:20:00|9559.4|9547.4|9589.4|9577.4|9590.7|9578.7|9558.5|9546.5|93
1591194300000|2020-06-03 14:25:00|9590.1|9578.1|9593.5|9581.5|9615.8|9603.8|9587.1|9575.1|138
1591194600000|2020-06-03 14:30:00|9594.3|9582.3|9606.6|9594.6|9607.3|9595.3|9581.8|9569.8|89
1591194900000|2020-06-03 14:35:00|9605.5|9593.5|9624.3|9612.3|9625.5|9613.5|9595|9583|60
1591195200000|2020-06-03 14:40:00|9625.5|9613.5|9619.3|9607.3|9636.8|9624.8|9613.6|9601.6|89
1591195500000|2020-06-03 14:45:00|9618.6|9606.6|9613.4|9601.4|9620.4|9608.4|9609|9597|56
1591195800000|2020-06-03 14:50:00|9612.7|9600.7|9596.6|9584.6|9614.7|9602.7|9592.3|9580.3|127
1591196100000|2020-06-03 14:55:00|9596.1|9584.1|9628.2|9616.2|9632.2|9620.2|9594.7|9582.7|54
1591196400000|2020-06-03 15:00:00|9625|9613|9668.5|9656.5|9670.6|9658.6|9625|9613|101
1591196700000|2020-06-03 15:05:00|9666.8|9654.8|9626.1|9614.1|9670.8|9658.8|9617.9|9605.9|50
1591197000000|2020-06-03 15:10:00|9627.4|9615.4|9623.7|9611.7|9659|9647|9622.4|9610.4|105
1591197300000|2020-06-03 15:15:00|9622.6|9610.6|9616.2|9604.2|9640.3|9628.3|9611.2|9599.2|55
1591197600000|2020-06-03 15:20:00|9616.9|9604.9|9619.4|9607.4|9621.6|9609.6|9594.6|9582.6|72
1591197900000|2020-06-03 15:25:00|9618.2|9606.2|9637.1|9625.1|9639.6|9627.6|9615.7|9603.7|51
1591198200000|2020-06-03 15:30:00|9636|9624|9619.8|9607.8|9639.1|9627.1|9618.4|9606.4|62
1591198500000|2020-06-03 15:35:00|9619.3|9607.3|9616.8|9604.8|9626.4|9614.4|9595.9|9583.9|57
1591198800000|2020-06-03 15:40:00|9615.7|9603.7|9600.9|9588.9|9621.3|9609.3|9600.2|9588.2|36
1591199100000|2020-06-03 15:45:00|9600.2|9588.2|9611.4|9599.4|9611.6|9599.6|9590.2|9578.2|61
1591199400000|2020-06-03 15:50:00|9612.7|9600.7|9608|9596|9626.6|9614.6|9606.3|9594.3|41
1591199700000|2020-06-03 15:55:00|9607.3|9595.3|9614.8|9602.8|9615.6|9603.6|9604.7|9592.7|31
1591200000000|2020-06-03 16:00:00|9615.6|9603.6|9626.8|9614.8|9641.3|9629.3|9615.6|9603.6|55
1591200300000|2020-06-03 16:05:00|9627.5|9615.5|9627.2|9615.2|9638.5|9626.5|9625.3|9613.3|25
1591200600000|2020-06-03 16:10:00|9629.9|9617.9|9650.6|9638.6|9654.2|9642.2|9629.7|9617.7|38
1591200900000|2020-06-03 16:15:00|9650.1|9638.1|9662.2|9650.2|9662.2|9650.2|9646.3|9634.3|20
1591201200000|2020-06-03 16:20:00|9661.7|9649.7|9648.5|9636.5|9662.2|9650.2|9646.9|9634.9|7
1591201500000|2020-06-03 16:25:00|9649.2|9637.2|9650.5|9638.5|9653.6|9641.6|9645.5|9633.5|25
1591201800000|2020-06-03 16:30:00|9654.4|9642.4|9645.3|9633.3|9655.8|9643.8|9645.3|9633.3|53
1591202100000|2020-06-03 16:35:00|9645.8|9633.8|9653.5|9641.5|9657.4|9645.4|9645.5|9633.5|26
1591202400000|2020-06-03 16:40:00|9654.8|9642.8|9651.6|9639.6|9658|9646|9640.3|9628.3|35
1591202700000|2020-06-03 16:45:00|9653|9641|9662.3|9650.3|9663.7|9651.7|9651.7|9639.7|31
1591203000000|2020-06-03 16:50:00|9663.7|9651.7|9662.9|9650.9|9665.9|9653.9|9655.5|9643.5|44
1591203300000|2020-06-03 16:55:00|9663.4|9651.4|9652.2|9640.2|9668.4|9656.4|9647.9|9635.9|66
1591203600000|2020-06-03 17:00:00|9651.4|9639.4|9643.8|9631.8|9656.6|9644.6|9636.3|9624.3|24
1591203900000|2020-06-03 17:05:00|9643.1|9631.1|9635.7|9623.7|9651.6|9639.6|9632.2|9620.2|64
1591204200000|2020-06-03 17:10:00|9636.4|9624.4|9641.6|9629.6|9641.6|9629.6|9627|9615|20
1591204500000|2020-06-03 17:15:00|9641.1|9629.1|9639.9|9627.9|9646.8|9634.8|9629.3|9617.3|22
1591204800000|2020-06-03 17:20:00|9640.4|9628.4|9633.6|9621.6|9646.1|9634.1|9630.6|9618.6|7
1591205100000|2020-06-03 17:25:00|9634.9|9622.9|9651.5|9639.5|9654|9642|9628.8|9616.8|14
1591205400000|2020-06-03 17:30:00|9652|9640|9654.9|9642.9|9661.5|9649.5|9651.5|9639.5|35
1591205700000|2020-06-03 17:35:00|9655.6|9643.6|9671.5|9659.5|9671.5|9659.5|9648.3|9636.3|66
1591206000000|2020-06-03 17:40:00|9672|9660|9674|9662|9678.8|9666.8|9664.5|9652.5|73
1591206300000|2020-06-03 17:45:00|9672|9660|9670.4|9658.4|9683.3|9671.3|9669.2|9657.2|119
1591206600000|2020-06-03 17:50:00|9671.1|9659.1|9657.6|9645.6|9679|9667|9657.6|9645.6|164
1591206900000|2020-06-03 17:55:00|9658.3|9646.3|9663.1|9651.1|9670.4|9658.4|9641.5|9629.5|684
1591207200000|2020-06-03 18:00:00|9665.6|9653.6|9678.3|9666.3|9679.7|9667.7|9646.2|9634.2|235
1591191000000|2020-06-03 13:30:00|9597.9|9585.9|9560.1|9548.1|9621.1|9609.1|9558.5|9546.5|392
1591191300000|2020-06-03 13:35:00|9562|9550|9542.2|9530.2|9567|9555|9536.3|9524.3|161
1591191600000|2020-06-03 13:40:00|9542.9|9530.9|9555|9543|9571.3|9559.3|9534.4|9522.4|336
1591191900000|2020-06-03 13:45:00|9554.3|9542.3|9568.4|9556.4|9583.5|9571.5|9552.9|9540.9|238
1591192200000|2020-06-03 13:50:00|9567.1|9555.1|9548.3|9536.3|9568.4|9556.4|9540.8|9528.8|280
1591192500000|2020-06-03 13:55:00|9547.8|9535.8|9531.3|9519.3|9559.6|9547.6|9513.2|9501.2|117
1591192800000|2020-06-03 14:00:00|9526.9|9514.9|9549.1|9537.1|9549.8|9537.8|9520.6|9508.6|83
1591193100000|2020-06-03 14:05:00|9549.6|9537.6|9524.4|9512.4|9561|9549|9515.7|9503.7|108
1591193400000|2020-06-03 14:10:00|9521.7|9509.7|9554.6|9542.6|9555.5|9543.5|9521.7|9509.7|55
1591193700000|2020-06-03 14:15:00|9553.3|9541.3|9558.7|9546.7|9561.7|9549.7|9547.6|9535.6|58
1591194000000|2020-06-03 14:20:00|9559.4|9547.4|9589.4|9577.4|9590.7|9578.7|9558.5|9546.5|93
1591194300000|2020-06-03 14:25:00|9590.1|9578.1|9593.5|9581.5|9615.8|9603.8|9587.1|9575.1|138
1591194600000|2020-06-03 14:30:00|9594.3|9582.3|9606.6|9594.6|9607.3|9595.3|9581.8|9569.8|89
1591194900000|2020-06-03 14:35:00|9605.5|9593.5|9624.3|9612.3|9625.5|9613.5|9595|9583|60
1591195200000|2020-06-03 14:40:00|9625.5|9613.5|9619.3|9607.3|9636.8|9624.8|9613.6|9601.6|89
1591195500000|2020-06-03 14:45:00|9618.6|9606.6|9613.4|9601.4|9620.4|9608.4|9609|9597|56
1591195800000|2020-06-03 14:50:00|9612.7|9600.7|9596.6|9584.6|9614.7|9602.7|9592.3|9580.3|127
1591196100000|2020-06-03 14:55:00|9596.1|9584.1|9628.2|9616.2|9632.2|9620.2|9594.7|9582.7|54
1591196400000|2020-06-03 15:00:00|9625|9613|9668.5|9656.5|9670.6|9658.6|9625|9613|101
1591196700000|2020-06-03 15:05:00|9666.8|9654.8|9626.1|9614.1|9670.8|9658.8|9617.9|9605.9|50
1591197000000|2020-06-03 15:10:00|9627.4|9615.4|9623.7|9611.7|9659|9647|9622.4|9610.4|105
1591197300000|2020-06-03 15:15:00|9622.6|9610.6|9616.2|9604.2|9640.3|9628.3|9611.2|9599.2|55
1591197600000|2020-06-03 15:20:00|9616.9|9604.9|9619.4|9607.4|9621.6|9609.6|9594.6|9582.6|72
1591197900000|2020-06-03 15:25:00|9618.2|9606.2|9637.1|9625.1|9639.6|9627.6|9615.7|9603.7|51
1591198200000|2020-06-03 15:30:00|9636|9624|9619.8|9607.8|9639.1|9627.1|9618.4|9606.4|62
1591198500000|2020-06-03 15:35:00|9619.3|9607.3|9616.8|9604.8|9626.4|9614.4|9595.9|9583.9|57
1591198800000|2020-06-03 15:40:00|9615.7|9603.7|9600.9|9588.9|9621.3|9609.3|9600.2|9588.2|36
1591199100000|2020-06-03 15:45:00|9600.2|9588.2|9611.4|9599.4|9611.6|9599.6|9590.2|9578.2|61
1591199400000|2020-06-03 15:50:00|9612.7|9600.7|9608|9596|9626.6|9614.6|9606.3|9594.3|41
1591199700000|2020-06-03 15:55:00|9607.3|9595.3|9614.8|9602.8|9615.6|9603.6|9604.7|9592.7|31
1591200000000|2020-06-03 16:00:00|9615.6|9603.6|9626.8|9614.8|9641.3|9629.3|9615.6|9603.6|55
1591200300000|2020-06-03 16:05:00|9627.5|9615.5|9627.2|9615.2|9638.5|9626.5|9625.3|9613.3|25
1591200600000|2020-06-03 16:10:00|9629.9|9617.9|9650.6|9638.6|9654.2|9642.2|9629.7|9617.7|38
1591200900000|2020-06-03 16:15:00|9650.1|9638.1|9662.2|9650.2|9662.2|9650.2|9646.3|9634.3|20
1591201200000|2020-06-03 16:20:00|9661.7|9649.7|9648.5|9636.5|9662.2|9650.2|9646.9|9634.9|7
1591201500000|2020-06-03 16:25:00|9649.2|9637.2|9650.5|9638.5|9653.6|9641.6|9645.5|9633.5|25
1591201800000|2020-06-03 16:30:00|9654.4|9642.4|9645.3|9633.3|9655.8|9643.8|9645.3|9633.3|53
1591202100000|2020-06-03 16:35:00|9645.8|9633.8|9653.5|9641.5|9657.4|9645.4|9645.5|9633.5|26
1591202400000|2020-06-03 16:40:00|9654.8|9642.8|9651.6|9639.6|9658|9646|9640.3|9628.3|35
1591202700000|2020-06-03 16:45:00|9653|9641|9662.3|9650.3|9663.7|9651.7|9651.7|9639.7|31
1591203000000|2020-06-03 16:50:00|9663.7|9651.7|9662.9|9650.9|9665.9|9653.9|9655.5|9643.5|44
1591203300000|2020-06-03 16:55:00|9663.4|9651.4|9652.2|9640.2|9668.4|9656.4|9647.9|9635.9|66
1591203600000|2020-06-03 17:00:00|9651.4|9639.4|9643.8|9631.8|9656.6|9644.6|9636.3|9624.3|24
1591203900000|2020-06-03 17:05:00|9643.1|9631.1|9635.7|9623.7|9651.6|9639.6|9632.2|9620.2|64
1591204200000|2020-06-03 17:10:00|9636.4|9624.4|9641.6|9629.6|9641.6|9629.6|9627|9615|20
1591204500000|2020-06-03 17:15:00|9641.1|9629.1|9639.9|9627.9|9646.8|9634.8|9629.3|9617.3|22
1591204800000|2020-06-03 17:20:00|9640.4|9628.4|9633.6|9621.6|9646.1|9634.1|9630.6|9618.6|7
1591205100000|2020-06-03 17:25:00|9634.9|9622.9|9651.5|9639.5|9654|9642|9628.8|9616.8|14
1591205400000|2020-06-03 17:30:00|9652|9640|9654.9|9642.9|9661.5|9649.5|9651.5|9639.5|35
1591205700000|2020-06-03 17:35:00|9655.6|9643.6|9671.5|9659.5|9671.5|9659.5|9648.3|9636.3|66
1591206000000|2020-06-03 17:40:00|9672|9660|9674|9662|9678.8|9666.8|9664.5|9652.5|73
1591206300000|2020-06-03 17:45:00|9672|9660|9670.4|9658.4|9683.3|9671.3|9669.2|9657.2|119
1591206600000|2020-06-03 17:50:00|9671.1|9659.1|9657.6|9645.6|9679|9667|9657.6|9645.6|164
1591206900000|2020-06-03 17:55:00|9658.3|9646.3|9663.1|9651.1|9670.4|9658.4|9641.5|9629.5|684
1591207200000|2020-06-03 18:00:00|9665.6|9653.6|9678.3|9666.3|9679.7|9667.7|9646.2|9634.2|235
1591277400000|2020-06-04 13:30:00|9652.3|9640.3|9659.5|9647.5|9678|9666|9651.7|9639.7|230
1591277700000|2020-06-04 13:35:00|9660.8|9648.8|9643.1|9631.1|9664.3|9652.3|9643.1|9631.1|63
1591278000000|2020-06-04 13:40:00|9641.8|9629.8|9657.8|9645.8|9673.1|9661.1|9635.1|9623.1|53
1591278300000|2020-06-04 13:45:00|9657.3|9645.3|9653.4|9641.4|9659.3|9647.3|9645.9|9633.9|56
1591278600000|2020-06-04 13:50:00|9652.7|9640.7|9643.7|9631.7|9653.9|9641.9|9639|9627|48
1591278900000|2020-06-04 13:55:00|9645.7|9633.7|9646.3|9634.3|9655.4|9643.4|9642.6|9630.6|21
1591279200000|2020-06-04 14:00:00|9649.2|9637.2|9655.3|9643.3|9656.6|9644.6|9641.7|9629.7|19
1591279500000|2020-06-04 14:05:00|9655.8|9643.8|9666.6|9654.6|9676.3|9664.3|9650.5|9638.5|53
1591279800000|2020-06-04 14:10:00|9666.1|9654.1|9686|9674|9686.7|9674.7|9666.1|9654.1|26
1591280100000|2020-06-04 14:15:00|9685.3|9673.3|9668.3|9656.3|9686|9674|9656.5|9644.5|56
1591280400000|2020-06-04 14:20:00|9670.3|9658.3|9669.2|9657.2|9686.7|9674.7|9667.2|9655.2|25
1591280700000|2020-06-04 14:25:00|9670|9658|9669.9|9657.9|9678.3|9666.3|9662.8|9650.8|27
1591281000000|2020-06-04 14:30:00|9671.1|9659.1|9700.8|9688.8|9701|9689|9669.4|9657.4|53
1591281300000|2020-06-04 14:35:00|9701.3|9689.3|9697.4|9685.4|9708.2|9696.2|9697.4|9685.4|83
1591281600000|2020-06-04 14:40:00|9698.1|9686.1|9698.9|9686.9|9702.1|9690.1|9683.9|9671.9|140
1591281900000|2020-06-04 14:45:00|9698.3|9686.3|9711.3|9699.3|9712|9700|9697.1|9685.1|42
1591282200000|2020-06-04 14:50:00|9712.5|9700.5|9710.7|9698.7|9735.3|9723.3|9709.3|9697.3|148
1591282500000|2020-06-04 14:55:00|9712.4|9700.4|9718.4|9706.4|9727.3|9715.3|9711.4|9699.4|104
1591282800000|2020-06-04 15:00:00|9718.9|9706.9|9721.9|9709.9|9728.9|9716.9|9713.1|9701.1|69
1591283100000|2020-06-04 15:05:00|9722.7|9710.7|9705.1|9693.1|9728.9|9716.9|9705.1|9693.1|48
1591283400000|2020-06-04 15:10:00|9707|9695|9700.3|9688.3|9709.6|9697.6|9685.7|9673.7|95
1591283700000|2020-06-04 15:15:00|9699.8|9687.8|9700.7|9688.7|9704.7|9692.7|9699.8|9687.8|15
1591284000000|2020-06-04 15:20:00|9701.5|9689.5|9711|9699|9712.2|9700.2|9697.7|9685.7|30
1591284300000|2020-06-04 15:25:00|9713.5|9701.5|9707.2|9695.2|9719.9|9707.9|9701.5|9689.5|37
1591284600000|2020-06-04 15:30:00|9707.5|9695.5|9706.5|9694.5|9712.7|9700.7|9699.5|9687.5|38
1591284900000|2020-06-04 15:35:00|9707.2|9695.2|9706.5|9694.5|9709.7|9697.7|9698.8|9686.8|38
1591285200000|2020-06-04 15:40:00|9707.2|9695.2|9705.1|9693.1|9716|9704|9695.1|9683.1|35
1591285500000|2020-06-04 15:45:00|9705.8|9693.8|9697.8|9685.8|9707.8|9695.8|9690.2|9678.2|139
1591285800000|2020-06-04 15:50:00|9698.3|9686.3|9705.6|9693.6|9708.1|9696.1|9694|9682|78
1591286100000|2020-06-04 15:55:00|9707.1|9695.1|9727.8|9715.8|9732.1|9720.1|9706.3|9694.3|153
1591286400000|2020-06-04 16:00:00|9726.8|9714.8|9714.6|9702.6|9729.6|9717.6|9699.6|9687.6|90
1591286700000|2020-06-04 16:05:00|9713.9|9701.9|9691.2|9679.2|9722.3|9710.3|9686.2|9674.2|44
1591287000000|2020-06-04 16:10:00|9689.9|9677.9|9700.4|9688.4|9702.2|9690.2|9687.2|9675.2|52
1591287300000|2020-06-04 16:15:00|9697.2|9685.2|9683.9|9671.9|9706.2|9694.2|9683.2|9671.2|56
1591287600000|2020-06-04 16:20:00|9684.4|9672.4|9703.9|9691.9|9703.9|9691.9|9684.4|9672.4|81
1591287900000|2020-06-04 16:25:00|9702.7|9690.7|9707.9|9695.9|9712.7|9700.7|9700.4|9688.4|69
1591288200000|2020-06-04 16:30:00|9708.6|9696.6|9695.7|9683.7|9712.7|9700.7|9687.2|9675.2|43
1591288500000|2020-06-04 16:35:00|9696.4|9684.4|9683.1|9671.1|9697.5|9685.5|9677.4|9665.4|29
1591288800000|2020-06-04 16:40:00|9682.6|9670.6|9668.4|9656.4|9687.4|9675.4|9668.4|9656.4|30
1591289100000|2020-06-04 16:45:00|9667.9|9655.9|9675|9663|9680|9668|9663|9651|22
1591289400000|2020-06-04 16:50:00|9675.5|9663.5|9677|9665|9680|9668|9663|9651|9
1591289700000|2020-06-04 16:55:00|9676.2|9664.2|9671|9659|9677|9665|9665.5|9653.5|7
1591290000000|2020-06-04 17:00:00|9671.8|9659.8|9691.5|9679.5|9699.5|9687.5|9671|9659|48
1591290300000|2020-06-04 17:05:00|9692.2|9680.2|9693.7|9681.7|9697.9|9685.9|9686.8|9674.8|16
1591290600000|2020-06-04 17:10:00|9694.2|9682.2|9673.9|9661.9|9694.9|9682.9|9670.4|9658.4|41
1591290900000|2020-06-04 17:15:00|9673.2|9661.2|9671.8|9659.8|9681.7|9669.7|9671.3|9659.3|13
1591291200000|2020-06-04 17:20:00|9671.3|9659.3|9687.5|9675.5|9687.5|9675.5|9668.1|9656.1|46
1591291500000|2020-06-04 17:25:00|9691.3|9679.3|9684.8|9672.8|9692|9680|9683.3|9671.3|11
1591291800000|2020-06-04 17:30:00|9684.2|9672.2|9685.7|9673.7|9692|9680|9678.5|9666.5|21
1591292100000|2020-06-04 17:35:00|9685.2|9673.2|9689.9|9677.9|9694.7|9682.7|9679.5|9667.5|14
1591292400000|2020-06-04 17:40:00|9689.4|9677.4|9705.1|9693.1|9712.3|9700.3|9682|9670|24
1591292700000|2020-06-04 17:45:00|9704.6|9692.6|9718.8|9706.8|9723.8|9711.8|9698.4|9686.4|85
1591293000000|2020-06-04 17:50:00|9721.8|9709.8|9706.4|9694.4|9723.8|9711.8|9706.4|9694.4|68
1591293300000|2020-06-04 17:55:00|9705.7|9693.7|9710.1|9698.1|9714.3|9702.3|9687.9|9675.9|181
1591293600000|2020-06-04 18:00:00|9710.8|9698.8|9699.3|9687.3|9719.5|9707.5|9695.9|9683.9|169
1591293900000|2020-06-04 18:05:00|9698.6|9686.6|9698.6|9686.6|9698.6|9686.6|9698.6|9686.6|0
1591363800000|2020-06-05 13:30:00|9716|9704|9704|9692|9733.8|9721.8|9697|9685|190
1591364100000|2020-06-05 13:35:00|9704.5|9692.5|9712.8|9700.8|9716.3|9704.3|9695.3|9683.3|106
1591364400000|2020-06-05 13:40:00|9713.5|9701.5|9692.3|9680.3|9737.8|9725.8|9689.6|9677.6|88
1591364700000|2020-06-05 13:45:00|9691.6|9679.6|9652.8|9640.8|9693.6|9681.6|9645.8|9633.8|121
1591365000000|2020-06-05 13:50:00|9652.1|9640.1|9585.3|9573.3|9663.3|9651.3|9575.8|9563.8|139
1591365300000|2020-06-05 13:55:00|9592.3|9580.3|9563.1|9551.1|9617.1|9605.1|9557.8|9545.8|137
1591365600000|2020-06-05 14:00:00|9561.8|9549.8|9545.4|9533.4|9569.1|9557.1|9537.9|9525.9|178
1591365900000|2020-06-05 14:05:00|9546.1|9534.1|9523.4|9511.4|9577.4|9565.4|9523.1|9511.1|168
1591366200000|2020-06-05 14:10:00|9523.9|9511.9|9504.1|9492.1|9533.4|9521.4|9493.4|9481.4|265
1591366500000|2020-06-05 14:15:00|9503.6|9491.6|9507.9|9495.9|9530.4|9518.4|9496.4|9484.4|267
1591366800000|2020-06-05 14:20:00|9507.4|9495.4|9507.2|9495.2|9518.2|9506.2|9483.9|9471.9|254
1591367100000|2020-06-05 14:25:00|9506.4|9494.4|9549.2|9537.2|9550.4|9538.4|9505.2|9493.2|305
1591367400000|2020-06-05 14:30:00|9550.4|9538.4|9579.2|9567.2|9582.4|9570.4|9542.7|9530.7|307
1591367700000|2020-06-05 14:35:00|9578.7|9566.7|9598.4|9586.4|9599.4|9587.4|9557.9|9545.9|130
1591368000000|2020-06-05 14:40:00|9600.4|9588.4|9649.7|9637.7|9654|9642|9598.2|9586.2|148
1591368300000|2020-06-05 14:45:00|9648.4|9636.4|9640.2|9628.2|9666.2|9654.2|9619.2|9607.2|65
1591368600000|2020-06-05 14:50:00|9640.7|9628.7|9668.9|9656.9|9669.4|9657.4|9637.2|9625.2|259
1591368900000|2020-06-05 14:55:00|9669.7|9657.7|9640.4|9628.4|9678.7|9666.7|9627.9|9615.9|180
1591369200000|2020-06-05 15:00:00|9639.4|9627.4|9624.7|9612.7|9641.7|9629.7|9611.4|9599.4|160
1591369500000|2020-06-05 15:05:00|9626.5|9614.5|9630.7|9618.7|9632.7|9620.7|9607.7|9595.7|79
1591369800000|2020-06-05 15:10:00|9631.4|9619.4|9633.4|9621.4|9635|9623|9616.2|9604.2|17
1591370100000|2020-06-05 15:15:00|9635.5|9623.5|9651.4|9639.4|9651.4|9639.4|9630.7|9618.7|22
1591370400000|2020-06-05 15:20:00|9652.2|9640.2|9664.5|9652.5|9668.2|9656.2|9651.2|9639.2|16
1591370700000|2020-06-05 15:25:00|9666|9654|9693.2|9681.2|9702.5|9690.5|9664|9652|175
1591371000000|2020-06-05 15:30:00|9694|9682|9678.8|9666.8|9696.2|9684.2|9644|9632|87
1591371300000|2020-06-05 15:35:00|9677.5|9665.5|9671.3|9659.3|9697.3|9685.3|9671.3|9659.3|96
1591371600000|2020-06-05 15:40:00|9663.6|9651.6|9658.1|9646.1|9668.6|9656.6|9637.3|9625.3|38
1591371900000|2020-06-05 15:45:00|9658.6|9646.6|9658.6|9646.6|9663.9|9651.9|9642.8|9630.8|57
1591372200000|2020-06-05 15:50:00|9660.1|9648.1|9645.9|9633.9|9663.1|9651.1|9630.1|9618.1|43
1591372500000|2020-06-05 15:55:00|9643.9|9631.9|9643.1|9631.1|9650.9|9638.9|9640.6|9628.6|13
1591372800000|2020-06-05 16:00:00|9641.6|9629.6|9647.9|9635.9|9652.9|9640.9|9629.1|9617.1|90
1591373100000|2020-06-05 16:05:00|9648.7|9636.7|9654.2|9642.2|9665.4|9653.4|9647.9|9635.9|46
1591373400000|2020-06-05 16:10:00|9654.7|9642.7|9669.2|9657.2|9676.2|9664.2|9651.7|9639.7|26
1591373700000|2020-06-05 16:15:00|9670.4|9658.4|9639.7|9627.7|9672.9|9660.9|9639.7|9627.7|41
1591374000000|2020-06-05 16:20:00|9638.7|9626.7|9606.7|9594.7|9638.7|9626.7|9605.5|9593.5|82
1591374300000|2020-06-05 16:25:00|9605.5|9593.5|9604.2|9592.2|9608.7|9596.7|9594.7|9582.7|40
1591374600000|2020-06-05 16:30:00|9601.7|9589.7|9564.5|9552.5|9601.7|9589.7|9563.5|9551.5|32
1591374900000|2020-06-05 16:35:00|9565.7|9553.7|9576.3|9564.3|9581|9569|9562|9550|20
1591375200000|2020-06-05 16:40:00|9574.5|9562.5|9553.5|9541.5|9576.3|9564.3|9546.5|9534.5|45
1591375500000|2020-06-05 16:45:00|9556|9544|9560|9548|9571.3|9559.3|9551.5|9539.5|37
1591375800000|2020-06-05 16:50:00|9561.5|9549.5|9561.5|9549.5|9568.8|9556.8|9544.5|9532.5|38
1591376100000|2020-06-05 16:55:00|9562.3|9550.3|9579.3|9567.3|9580.1|9568.1|9561|9549|15
1591376400000|2020-06-05 17:00:00|9580.1|9568.1|9576.1|9564.1|9582.8|9570.8|9566.3|9554.3|28
1591376700000|2020-06-05 17:05:00|9575.1|9563.1|9584.1|9572.1|9587.8|9575.8|9567.1|9555.1|5
1591377000000|2020-06-05 17:10:00|9586.3|9574.3|9566.9|9554.9|9588.4|9576.4|9566.6|9554.6|3
1591377300000|2020-06-05 17:15:00|9568.3|9556.3|9578.6|9566.6|9579.4|9567.4|9562.6|9550.6|19
1591377600000|2020-06-05 17:20:00|9580.9|9568.9|9586.6|9574.6|9596.1|9584.1|9579.4|9567.4|11
1591377900000|2020-06-05 17:25:00|9586.1|9574.1|9553.4|9541.4|9586.1|9574.1|9547.8|9535.8|11
1591378200000|2020-06-05 17:30:00|9554.1|9542.1|9548.6|9536.6|9554.6|9542.6|9546.6|9534.6|7
1591378500000|2020-06-05 17:35:00|9549.9|9537.9|9565.2|9553.2|9574.4|9562.4|9548.4|9536.4|2
1591378800000|2020-06-05 17:40:00|9566.4|9554.4|9557.4|9545.4|9579.9|9567.9|9555.7|9543.7|19
1591379100000|2020-06-05 17:45:00|9558.2|9546.2|9535.2|9523.2|9560.4|9548.4|9534.9|9522.9|59
1591379400000|2020-06-05 17:50:00|9535.7|9523.7|9524.5|9512.5|9540.2|9528.2|9524|9512|190
1591379700000|2020-06-05 17:55:00|9526.5|9514.5|9540.7|9528.7|9542.9|9530.9|9516.5|9504.5|357
1591380000000|2020-06-05 18:00:00|9541.5|9529.5|9587.5|9575.5|9587.5|9575.5|9531.7|9519.7|440
1591380300000|2020-06-05 18:05:00|9585.8|9573.8|9585.8|9573.8|9585.8|9573.8|9585.8|9573.8|0
1591623000000|2020-06-08 13:30:00|9624.2|9612.2|9575|9563|9649.6|9637.6|9563|9551|453
1591623300000|2020-06-08 13:35:00|9573.7|9561.7|9559.7|9547.7|9579.6|9567.6|9546.4|9534.4|158
1591623600000|2020-06-08 13:40:00|9558.4|9546.4|9579|9567|9590.4|9578.4|9556.3|9544.3|245
1591623900000|2020-06-08 13:45:00|9577.8|9565.8|9546.4|9534.4|9581.5|9569.5|9541.4|9529.4|89
1591624200000|2020-06-08 13:50:00|9547.2|9535.2|9554.4|9542.4|9555.6|9543.6|9543.4|9531.4|19
1591624500000|2020-06-08 13:55:00|9554.8|9542.8|9565.8|9553.8|9578.6|9566.6|9544.2|9532.2|20
1591624800000|2020-06-08 14:00:00|9565.5|9553.5|9570.9|9558.9|9571.7|9559.7|9558.4|9546.4|38
1591625100000|2020-06-08 14:05:00|9568.9|9556.9|9569.4|9557.4|9571.9|9559.9|9561.1|9549.1|70
1591625400000|2020-06-08 14:10:00|9566.1|9554.1|9569.8|9557.8|9573.6|9561.6|9559.3|9547.3|24
1591625700000|2020-06-08 14:15:00|9571.1|9559.1|9577.3|9565.3|9589.6|9577.6|9569.8|9557.8|25
1591626000000|2020-06-08 14:20:00|9576.5|9564.5|9569.4|9557.4|9578.4|9566.4|9561.4|9549.4|61
1591626300000|2020-06-08 14:25:00|9570.2|9558.2|9564.3|9552.3|9571.1|9559.1|9562.7|9550.7|8
1591626600000|2020-06-08 14:30:00|9563.5|9551.5|9545.4|9533.4|9571.9|9559.9|9542.9|9530.9|137
1591626900000|2020-06-08 14:35:00|9545.8|9533.8|9551.1|9539.1|9554.4|9542.4|9541.4|9529.4|159
1591627200000|2020-06-08 14:40:00|9551.6|9539.6|9547.2|9535.2|9558.2|9546.2|9541.1|9529.1|29
1591627500000|2020-06-08 14:45:00|9546|9534|9556.9|9544.9|9557.7|9545.7|9546|9534|52
1591627800000|2020-06-08 14:50:00|9556.5|9544.5|9542.8|9530.8|9559|9547|9534.4|9522.4|17
1591628100000|2020-06-08 14:55:00|9543.6|9531.6|9564.1|9552.1|9570.8|9558.8|9542|9530|28
1591628400000|2020-06-08 15:00:00|9566.6|9554.6|9576.2|9564.2|9578.3|9566.3|9561.6|9549.6|38
1591628700000|2020-06-08 15:05:00|9575.4|9563.4|9575.8|9563.8|9578.7|9566.7|9565.4|9553.4|12
1591629000000|2020-06-08 15:10:00|9577|9565|9563.7|9551.7|9578.3|9566.3|9559.6|9547.6|2
1591629300000|2020-06-08 15:15:00|9565|9553|9565|9553|9568.7|9556.7|9558.7|9546.7|1
1591629600000|2020-06-08 15:20:00|9564.1|9552.1|9569.2|9557.2|9571.7|9559.7|9562.5|9550.5|10
1591629900000|2020-06-08 15:25:00|9570|9558|9568.7|9556.7|9570.8|9558.8|9557.9|9545.9|239
1591630200000|2020-06-08 15:30:00|9567.9|9555.9|9571.7|9559.7|9574.2|9562.2|9567.5|9555.5|37
1591630500000|2020-06-08 15:35:00|9570.4|9558.4|9565.4|9553.4|9573.3|9561.3|9562.1|9550.1|27
1591630800000|2020-06-08 15:40:00|9565|9553|9558.4|9546.4|9570.4|9558.4|9556.3|9544.3|25
1591631100000|2020-06-08 15:45:00|9558.8|9546.8|9570.8|9558.8|9575.4|9563.4|9558.4|9546.4|30
1591631400000|2020-06-08 15:50:00|9572.1|9560.1|9568.7|9556.7|9573.7|9561.7|9568.7|9556.7|2
1591631700000|2020-06-08 15:55:00|9568.3|9556.3|9571.2|9559.2|9574.5|9562.5|9560|9548|18
1591632000000|2020-06-08 16:00:00|9570.8|9558.8|9577.1|9565.1|9578.4|9566.4|9566.7|9554.7|51
1591632300000|2020-06-08 16:05:00|9574.1|9562.1|9582.2|9570.2|9582.2|9570.2|9573.6|9561.6|18
1591632600000|2020-06-08 16:10:00|9583|9571|9576.4|9564.4|9583|9571|9574.3|9562.3|0
1591632900000|2020-06-08 16:15:00|9578|9566|9571.3|9559.3|9578|9566|9567.6|9555.6|10
1591633200000|2020-06-08 16:20:00|9570.5|9558.5|9576.3|9564.3|9576.8|9564.8|9569.2|9557.2|22
1591633500000|2020-06-08 16:25:00|9576.8|9564.8|9561.7|9549.7|9577.6|9565.6|9561.3|9549.3|19
1591633800000|2020-06-08 16:30:00|9561.3|9549.3|9553.4|9541.4|9561.7|9549.7|9543.4|9531.4|32
1591634100000|2020-06-08 16:35:00|9555.9|9543.9|9550.5|9538.5|9559.6|9547.6|9550.4|9538.4|34
1591634400000|2020-06-08 16:40:00|9551.7|9539.7|9559.7|9547.7|9561.3|9549.3|9550.9|9538.9|6
1591634700000|2020-06-08 16:45:00|9560.5|9548.5|9562.9|9550.9|9569.3|9557.3|9556.8|9544.8|16
1591635000000|2020-06-08 16:50:00|9562.5|9550.5|9548.4|9536.4|9562.5|9550.5|9548.4|9536.4|25
1591635300000|2020-06-08 16:55:00|9547.1|9535.1|9552.1|9540.1|9552.1|9540.1|9545.1|9533.1|23
1591635600000|2020-06-08 17:00:00|9553|9541|9547.6|9535.6|9559.6|9547.6|9547.6|9535.6|23
1591635900000|2020-06-08 17:05:00|9547.2|9535.2|9548|9536|9550.5|9538.5|9545.1|9533.1|5
1591636200000|2020-06-08 17:10:00|9547.6|9535.6|9554.7|9542.7|9555.1|9543.1|9547.6|9535.6|34
1591636500000|2020-06-08 17:15:00|9552.6|9540.6|9550.6|9538.6|9556.4|9544.4|9548.5|9536.5|15
1591636800000|2020-06-08 17:20:00|9551.4|9539.4|9567.1|9555.1|9568.4|9556.4|9548.1|9536.1|33
1591637100000|2020-06-08 17:25:00|9568.4|9556.4|9575.1|9563.1|9577.5|9565.5|9568.4|9556.4|33
1591637400000|2020-06-08 17:30:00|9574.7|9562.7|9568.9|9556.9|9576.3|9564.3|9563.9|9551.9|23
1591637700000|2020-06-08 17:35:00|9568|9556|9563.1|9551.1|9571.7|9559.7|9558.5|9546.5|3
1591638000000|2020-06-08 17:40:00|9563.9|9551.9|9548.1|9536.1|9563.9|9551.9|9548.1|9536.1|19
1591638300000|2020-06-08 17:45:00|9550.2|9538.2|9533.6|9521.6|9560.2|9548.2|9530.6|9518.6|91
1591638600000|2020-06-08 17:50:00|9534.4|9522.4|9549.6|9537.6|9559.6|9547.6|9533.6|9521.6|76
1591638900000|2020-06-08 17:55:00|9547.9|9535.9|9564.8|9552.8|9571.5|9559.5|9538.9|9526.9|133
1591639200000|2020-06-08 18:00:00|9565.7|9553.7|9573.3|9561.3|9584.9|9572.9|9562.7|9550.7|104
1591709400000|2020-06-09 13:30:00|9541.2|9529.2|9516.7|9504.7|9541.2|9529.2|9512.5|9500.5|130
1591709700000|2020-06-09 13:35:00|9515.8|9503.8|9530|9518|9532.5|9520.5|9508.3|9496.3|78
1591710000000|2020-06-09 13:40:00|9531.7|9519.7|9570.4|9558.4|9570.4|9558.4|9526.7|9514.7|166
1591710300000|2020-06-09 13:45:00|9569.6|9557.6|9564.6|9552.6|9575.9|9563.9|9550|9538|76
1591710600000|2020-06-09 13:50:00|9563.4|9551.4|9548.8|9536.8|9575.4|9563.4|9548.4|9536.4|29
1591710900000|2020-06-09 13:55:00|9549.2|9537.2|9553.4|9541.4|9560.5|9548.5|9547.1|9535.1|86
1591711200000|2020-06-09 14:00:00|9551.7|9539.7|9559.2|9547.2|9566.3|9554.3|9548.4|9536.4|74
1591711500000|2020-06-09 14:05:00|9560.1|9548.1|9565.9|9553.9|9568|9556|9554.7|9542.7|49
1591711800000|2020-06-09 14:10:00|9568|9556|9558.8|9546.8|9570.9|9558.9|9558.8|9546.8|14
1591712100000|2020-06-09 14:15:00|9559.7|9547.7|9555.9|9543.9|9563.4|9551.4|9549.7|9537.7|50
1591712400000|2020-06-09 14:20:00|9555.1|9543.1|9541.8|9529.8|9555.5|9543.5|9541.8|9529.8|10
1591712700000|2020-06-09 14:25:00|9541.4|9529.4|9539.3|9527.3|9541.8|9529.8|9537.2|9525.2|37
1591713000000|2020-06-09 14:30:00|9541|9529|9549.7|9537.7|9549.7|9537.7|9538.5|9526.5|15
1591713300000|2020-06-09 14:35:00|9549.3|9537.3|9563.1|9551.1|9563.1|9551.1|9544.7|9532.7|22
1591713600000|2020-06-09 14:40:00|9563.9|9551.9|9576|9564|9585.6|9573.6|9563.9|9551.9|38
1591713900000|2020-06-09 14:45:00|9574.3|9562.3|9564.3|9552.3|9576.4|9564.4|9563.1|9551.1|12
1591714200000|2020-06-09 14:50:00|9565.2|9553.2|9601.8|9589.8|9611.4|9599.4|9565.2|9553.2|27
1591714500000|2020-06-09 14:55:00|9602.7|9590.7|9618.5|9606.5|9620.6|9608.6|9593.9|9581.9|44
1591714800000|2020-06-09 15:00:00|9618.9|9606.9|9613.1|9601.1|9638.9|9626.9|9613.1|9601.1|35
1591715100000|2020-06-09 15:05:00|9612.7|9600.7|9581|9569|9612.7|9600.7|9573.5|9561.5|33
1591715400000|2020-06-09 15:10:00|9580.6|9568.6|9598.1|9586.1|9599.4|9587.4|9577.3|9565.3|0
1591715700000|2020-06-09 15:15:00|9596.9|9584.9|9594|9582|9614.8|9602.8|9592.7|9580.7|3
1591716000000|2020-06-09 15:20:00|9592.7|9580.7|9617.3|9605.3|9622.3|9610.3|9592.7|9580.7|3
1591716300000|2020-06-09 15:25:00|9616.9|9604.9|9611.1|9599.1|9620.6|9608.6|9605.6|9593.6|4
1591716600000|2020-06-09 15:30:00|9609.8|9597.8|9616.9|9604.9|9622.3|9610.3|9609|9597|1
1591716900000|2020-06-09 15:35:00|9618.2|9606.2|9625.2|9613.2|9629.4|9617.4|9618.2|9606.2|6
1591717200000|2020-06-09 15:40:00|9626.1|9614.1|9618.6|9606.6|9626.1|9614.1|9617.3|9605.3|1
1591717500000|2020-06-09 15:45:00|9618.2|9606.2|9621.5|9609.5|9626.5|9614.5|9618.2|9606.2|0
1591717800000|2020-06-09 15:50:00|9621.1|9609.1|9610.3|9598.3|9623.2|9611.2|9607.4|9595.4|7
1591718100000|2020-06-09 15:55:00|9609.4|9597.4|9609.4|9597.4|9620.3|9608.3|9607.4|9595.4|31
1591718400000|2020-06-09 16:00:00|9607.4|9595.4|9602|9590|9612.4|9600.4|9598.2|9586.2|5
1591718700000|2020-06-09 16:05:00|9604|9592|9602.8|9590.8|9610.3|9598.3|9600.3|9588.3|18
1591719000000|2020-06-09 16:10:00|9600.3|9588.3|9592|9580|9600.3|9588.3|9589.5|9577.5|33
1591719300000|2020-06-09 16:15:00|9590.7|9578.7|9604.5|9592.5|9607|9595|9587.8|9575.8|46
1591719600000|2020-06-09 16:20:00|9603.6|9591.6|9620.3|9608.3|9624.5|9612.5|9603.6|9591.6|28
1591719900000|2020-06-09 16:25:00|9622.4|9610.4|9622|9610|9624.5|9612.5|9617.4|9605.4|17
1591720200000|2020-06-09 16:30:00|9620.8|9608.8|9655.8|9643.8|9661.6|9649.6|9620.8|9608.8|79
1591720500000|2020-06-09 16:35:00|9655.3|9643.3|9645.3|9633.3|9655.3|9643.3|9641.2|9629.2|1
1591720800000|2020-06-09 16:40:00|9644.5|9632.5|9646.6|9634.6|9656.6|9644.6|9641.2|9629.2|15
1591721100000|2020-06-09 16:45:00|9646.2|9634.2|9680.4|9668.4|9694.9|9682.9|9642.9|9630.9|68
1591721400000|2020-06-09 16:50:00|9680.8|9668.8|9664.5|9652.5|9680.8|9668.8|9664.5|9652.5|10
1591721700000|2020-06-09 16:55:00|9665.4|9653.4|9678.3|9666.3|9679.6|9667.6|9655.8|9643.8|42
1591722000000|2020-06-09 17:00:00|9677.5|9665.5|9701.6|9689.6|9701.6|9689.6|9676.2|9664.2|64
1591722300000|2020-06-09 17:05:00|9704.6|9692.6|9707.9|9695.9|9723.3|9711.3|9703.3|9691.3|52
1591722600000|2020-06-09 17:10:00|9708.3|9696.3|9712.5|9700.5|9717.5|9705.5|9695|9683|27
1591722900000|2020-06-09 17:15:00|9711.7|9699.7|9722.5|9710.5|9738.7|9726.7|9708.3|9696.3|26
1591723200000|2020-06-09 17:20:00|9723.3|9711.3|9712.1|9700.1|9733.3|9721.3|9712.1|9700.1|30
1591723500000|2020-06-09 17:25:00|9711.7|9699.7|9718.3|9706.3|9718.3|9706.3|9699.2|9687.2|18
1591723800000|2020-06-09 17:30:00|9721.7|9709.7|9728.8|9716.8|9735|9723|9720.4|9708.4|6
1591724100000|2020-06-09 17:35:00|9730.4|9718.4|9738.8|9726.8|9742.9|9730.9|9722.9|9710.9|21
1591724400000|2020-06-09 17:40:00|9740|9728|9775|9763|9788.4|9776.4|9728.4|9716.4|58
1591724700000|2020-06-09 17:45:00|9773.8|9761.8|9747.5|9735.5|9778.8|9766.8|9747.5|9735.5|24
1591725000000|2020-06-09 17:50:00|9744.6|9732.6|9743.4|9731.4|9748.8|9736.8|9736.3|9724.3|41
1591725300000|2020-06-09 17:55:00|9744.2|9732.2|9730|9718|9748|9736|9718.8|9706.8|32
1591725600000|2020-06-09 18:00:00|9730.5|9718.5|9754.2|9742.2|9758.4|9746.4|9730.5|9718.5|66
1591795800000|2020-06-10 13:30:00|9721.3|9709.3|9750.9|9738.9|9775.1|9763.1|9710.1|9698.1|115
1591796100000|2020-06-10 13:35:00|9749.6|9737.6|9768.1|9756.1|9770.2|9758.2|9732.9|9720.9|258
1591796400000|2020-06-10 13:40:00|9768.6|9756.6|9751.9|9739.9|9785.7|9773.7|9746.1|9734.1|217
1591796700000|2020-06-10 13:45:00|9752.8|9740.8|9761.7|9749.7|9769.2|9757.2|9747.5|9735.5|72
1591797000000|2020-06-10 13:50:00|9762.9|9750.9|9741.1|9729.1|9762.9|9750.9|9728.9|9716.9|103
1591797300000|2020-06-10 13:55:00|9741.5|9729.5|9755.6|9743.6|9758.5|9746.5|9736.4|9724.4|94
1591797600000|2020-06-10 14:00:00|9754.8|9742.8|9758.1|9746.1|9760.2|9748.2|9738|9726|43
1591797900000|2020-06-10 14:05:00|9756.4|9744.4|9727.1|9715.1|9756.4|9744.4|9721.8|9709.8|31
1591798200000|2020-06-10 14:10:00|9726.7|9714.7|9709.2|9697.2|9727.1|9715.1|9705.8|9693.8|44
1591798500000|2020-06-10 14:15:00|9710|9698|9716.7|9704.7|9720.5|9708.5|9710|9698|20
1591798800000|2020-06-10 14:20:00|9719.3|9707.3|9702.9|9690.9|9719.3|9707.3|9697.1|9685.1|42
1591799100000|2020-06-10 14:25:00|9702.5|9690.5|9706.3|9694.3|9728|9716|9700.4|9688.4|10
1591799400000|2020-06-10 14:30:00|9702.9|9690.9|9720.8|9708.8|9722.9|9710.9|9698.7|9686.7|19
1591799700000|2020-06-10 14:35:00|9721.7|9709.7|9739.4|9727.4|9746.3|9734.3|9719.6|9707.6|43
1591800000000|2020-06-10 14:40:00|9737.6|9725.6|9734.8|9722.8|9744|9732|9732.2|9720.2|16
1591800300000|2020-06-10 14:45:00|9735.6|9723.6|9719|9707|9739.4|9727.4|9713.5|9701.5|30
1591800600000|2020-06-10 14:50:00|9720.2|9708.2|9702.3|9690.3|9721.9|9709.9|9701.4|9689.4|20
1591800900000|2020-06-10 14:55:00|9702.7|9690.7|9691|9679|9709.8|9697.8|9680.8|9668.8|98
1591801200000|2020-06-10 15:00:00|9687.5|9675.5|9691.8|9679.8|9699.6|9687.6|9668|9656|52
1591801500000|2020-06-10 15:05:00|9692.6|9680.6|9688.9|9676.9|9698.9|9686.9|9688.1|9676.1|28
1591801800000|2020-06-10 15:10:00|9690.6|9678.6|9681|9669|9704.7|9692.7|9679.7|9667.7|60
1591802100000|2020-06-10 15:15:00|9681.8|9669.8|9680.8|9668.8|9684.3|9672.3|9673|9661|15
1591802400000|2020-06-10 15:20:00|9678.7|9666.7|9675.8|9663.8|9681.3|9669.3|9673.8|9661.8|8
1591802700000|2020-06-10 15:25:00|9674.6|9662.6|9679.3|9667.3|9681.4|9669.4|9663.3|9651.3|22
1591803000000|2020-06-10 15:30:00|9678.4|9666.4|9670.1|9658.1|9680.1|9668.1|9667.5|9655.5|8
1591803300000|2020-06-10 15:35:00|9670.4|9658.4|9659.6|9647.6|9670.4|9658.4|9659.6|9647.6|17
1591803600000|2020-06-10 15:40:00|9661.3|9649.3|9661.6|9649.6|9665.4|9653.4|9647.5|9635.5|51
1591803900000|2020-06-10 15:45:00|9662.5|9650.5|9664.6|9652.6|9671.7|9659.7|9657.5|9645.5|9
1591804200000|2020-06-10 15:50:00|9665.9|9653.9|9669.1|9657.1|9669.1|9657.1|9660|9648|6
1591804500000|2020-06-10 15:55:00|9667|9655|9656.5|9644.5|9667|9655|9655.3|9643.3|24
1591804800000|2020-06-10 16:00:00|9657.4|9645.4|9669.5|9657.5|9669.5|9657.5|9653.2|9641.2|3
1591805100000|2020-06-10 16:05:00|9669.1|9657.1|9662|9650|9669.1|9657.1|9660.7|9648.7|11
1591805400000|2020-06-10 16:10:00|9659.7|9647.7|9648.3|9636.3|9659.7|9647.7|9646.1|9634.1|31
1591805700000|2020-06-10 16:15:00|9647.4|9635.4|9626.1|9614.1|9648.3|9636.3|9609.3|9597.3|81
1591806000000|2020-06-10 16:20:00|9627|9615|9642.2|9630.2|9642.2|9630.2|9621|9609|7
1591806300000|2020-06-10 16:25:00|9641|9629|9630.1|9618.1|9641|9629|9628.8|9616.8|6
1591806600000|2020-06-10 16:30:00|9629.2|9617.2|9609.4|9597.4|9629.2|9617.2|9608.2|9596.2|37
1591806900000|2020-06-10 16:35:00|9609.8|9597.8|9634|9622|9640.3|9628.3|9607.6|9595.6|19
1591807200000|2020-06-10 16:40:00|9635.2|9623.2|9655.2|9643.2|9657.7|9645.7|9632.7|9620.7|6
1591807500000|2020-06-10 16:45:00|9656.5|9644.5|9672.7|9660.7|9674.8|9662.8|9650.2|9638.2|63
1591807800000|2020-06-10 16:50:00|9671.4|9659.4|9684.6|9672.6|9684.9|9672.9|9667.6|9655.6|87
1591808100000|2020-06-10 16:55:00|9685.3|9673.3|9653.3|9641.3|9708.2|9696.2|9653.3|9641.3|39
1591808400000|2020-06-10 17:00:00|9654.2|9642.2|9636.9|9624.9|9654.6|9642.6|9636|9624|82
1591808700000|2020-06-10 17:05:00|9636|9624|9630.2|9618.2|9639.4|9627.4|9628.2|9616.2|50
1591809000000|2020-06-10 17:10:00|9629|9617|9635.6|9623.6|9645.2|9633.2|9628.1|9616.1|11
1591809300000|2020-06-10 17:15:00|9636.5|9624.5|9640|9628|9643.1|9631.1|9625.7|9613.7|43
1591809600000|2020-06-10 17:20:00|9643.8|9631.8|9629.8|9617.8|9652.3|9640.3|9628.1|9616.1|55
1591809900000|2020-06-10 17:25:00|9627.7|9615.7|9646.9|9634.9|9654.5|9642.5|9619.8|9607.8|48
1591810200000|2020-06-10 17:30:00|9646.5|9634.5|9662.9|9650.9|9665.7|9653.7|9638.4|9626.4|29
1591810500000|2020-06-10 17:35:00|9662|9650|9659.5|9647.5|9662.8|9650.8|9654.5|9642.5|0
1591810800000|2020-06-10 17:40:00|9660.4|9648.4|9675.6|9663.6|9676.5|9664.5|9649|9637|45
1591811100000|2020-06-10 17:45:00|9676.5|9664.5|9658.4|9646.4|9682.4|9670.4|9655.3|9643.3|45
1591811400000|2020-06-10 17:50:00|9657.1|9645.1|9642.4|9630.4|9657.1|9645.1|9634.5|9622.5|47
1591811700000|2020-06-10 17:55:00|9645.7|9633.7|9667.5|9655.5|9670.5|9658.5|9638.6|9626.6|102
1591812000000|2020-06-10 18:00:00|9665.4|9653.4|9684.4|9672.4|9688|9676|9647|9635|73
1591882200000|2020-06-11 13:30:00|9647.8|9635.8|9587.3|9575.3|9647.8|9635.8|9544.5|9532.5|235
1591882500000|2020-06-11 13:35:00|9586.9|9574.9|9578.2|9566.2|9599.9|9587.9|9569.7|9557.7|107
1591882800000|2020-06-11 13:40:00|9579.9|9567.9|9591.2|9579.2|9591.2|9579.2|9564.1|9552.1|45
1591883100000|2020-06-11 13:45:00|9590.3|9578.3|9618.9|9606.9|9627.3|9615.3|9588.2|9576.2|56
1591883400000|2020-06-11 13:50:00|9620.2|9608.2|9612.6|9600.6|9620.2|9608.2|9603.7|9591.7|33
1591883700000|2020-06-11 13:55:00|9613.4|9601.4|9647|9635|9649|9637|9608.8|9596.8|95
1591884000000|2020-06-11 14:00:00|9647.8|9635.8|9632.7|9620.7|9650.4|9638.4|9626.8|9614.8|21
1591884300000|2020-06-11 14:05:00|9633.6|9621.6|9600|9588|9633.6|9621.6|9598.7|9586.7|50
1591884600000|2020-06-11 14:10:00|9601.2|9589.2|9596.1|9584.1|9602.5|9590.5|9592.3|9580.3|55
1591884900000|2020-06-11 14:15:00|9595.7|9583.7|9607.3|9595.3|9608.2|9596.2|9593.6|9581.6|28
1591885200000|2020-06-11 14:20:00|9606.9|9594.9|9614.1|9602.1|9616.9|9604.9|9592.7|9580.7|78
1591885500000|2020-06-11 14:25:00|9614.4|9602.4|9601.3|9589.3|9614.4|9602.4|9596.6|9584.6|31
1591885800000|2020-06-11 14:30:00|9601.7|9589.7|9621.3|9609.3|9621.3|9609.3|9601.3|9589.3|19
1591886100000|2020-06-11 14:35:00|9621.7|9609.7|9640.1|9628.1|9649.3|9637.3|9621.7|9609.7|19
1591886400000|2020-06-11 14:40:00|9640.9|9628.9|9641.6|9629.6|9641.6|9629.6|9626.9|9614.9|6
1591886700000|2020-06-11 14:45:00|9642.4|9630.4|9651.3|9639.3|9658|9646|9642.1|9630.1|16
1591887000000|2020-06-11 14:50:00|9652.1|9640.1|9666.2|9654.2|9685.2|9673.2|9652.1|9640.1|56
1591887300000|2020-06-11 14:55:00|9665.8|9653.8|9654.5|9642.5|9666.8|9654.8|9645.7|9633.7|29
1591887600000|2020-06-11 15:00:00|9656.6|9644.6|9638|9626|9660.8|9648.8|9633|9621|25
1591887900000|2020-06-11 15:05:00|9637.1|9625.1|9640.5|9628.5|9651.3|9639.3|9623.8|9611.8|17
1591888200000|2020-06-11 15:10:00|9639.3|9627.3|9632|9620|9640.5|9628.5|9623.8|9611.8|15
1591888500000|2020-06-11 15:15:00|9631.6|9619.6|9676|9664|9676.1|9664.1|9626.6|9614.6|88
1591888800000|2020-06-11 15:20:00|9678.6|9666.6|9651.9|9639.9|9683.3|9671.3|9651|9639|109
1591889100000|2020-06-11 15:25:00|9651.5|9639.5|9657.1|9645.1|9658.3|9646.3|9646.8|9634.8|201
1591889400000|2020-06-11 15:30:00|9657.5|9645.5|9662.6|9650.6|9668.3|9656.3|9656.6|9644.6|42
1591889700000|2020-06-11 15:35:00|9660.5|9648.5|9661.4|9649.4|9676.1|9664.1|9657.6|9645.6|94
1591890000000|2020-06-11 15:40:00|9661.8|9649.8|9663.8|9651.8|9673.9|9661.9|9656.6|9644.6|30
1591890300000|2020-06-11 15:45:00|9667.3|9655.3|9646.4|9634.4|9676.8|9664.8|9643|9631|55
1591890600000|2020-06-11 15:50:00|9647.5|9635.5|9656.9|9644.9|9668.9|9656.9|9642.1|9630.1|13
1591890900000|2020-06-11 15:55:00|9655.6|9643.6|9657.7|9645.7|9660.2|9648.2|9653.1|9641.1|6
1591891200000|2020-06-11 16:00:00|9658.6|9646.6|9670.1|9658.1|9673.6|9661.6|9657.7|9645.7|16
1591891500000|2020-06-11 16:05:00|9672.2|9660.2|9673.6|9661.6|9678.9|9666.9|9667.5|9655.5|23
1591891800000|2020-06-11 16:10:00|9674.5|9662.5|9685.9|9673.9|9686.7|9674.7|9674.5|9662.5|18
1591892100000|2020-06-11 16:15:00|9685|9673|9661.2|9649.2|9685.9|9673.9|9660.4|9648.4|20
1591892400000|2020-06-11 16:20:00|9661.6|9649.6|9675.1|9663.1|9676.9|9664.9|9661.6|9649.6|5
1591892700000|2020-06-11 16:25:00|9671.6|9659.6|9650.8|9638.8|9671.6|9659.6|9650.6|9638.6|1
1591893000000|2020-06-11 16:30:00|9654.4|9642.4|9671.6|9659.6|9673.7|9661.7|9652.8|9640.8|2
1591893300000|2020-06-11 16:35:00|9672.8|9660.8|9668.5|9656.5|9685.5|9673.5|9668.5|9656.5|5
1591893600000|2020-06-11 16:40:00|9670.2|9658.2|9649.7|9637.7|9670.2|9658.2|9649.6|9637.6|8
1591893900000|2020-06-11 16:45:00|9648|9636|9646.1|9634.1|9666.7|9654.7|9646.1|9634.1|9
1591894200000|2020-06-11 16:50:00|9645.7|9633.7|9652.2|9640.2|9661|9649|9642.6|9630.6|3
1591894500000|2020-06-11 16:55:00|9653.5|9641.5|9651.3|9639.3|9668.6|9656.6|9650.1|9638.1|2
1591894800000|2020-06-11 17:00:00|9650.1|9638.1|9653.1|9641.1|9658.6|9646.6|9650.1|9638.1|0
1591895100000|2020-06-11 17:05:00|9652.2|9640.2|9668.1|9656.1|9678.2|9666.2|9649.7|9637.7|10
1591895400000|2020-06-11 17:10:00|9666.8|9654.8|9662|9650|9677.5|9665.5|9662|9650|0
1591895700000|2020-06-11 17:15:00|9663.2|9651.2|9670.6|9658.6|9677.3|9665.3|9659.5|9647.5|1
1591896000000|2020-06-11 17:20:00|9669.3|9657.3|9661.8|9649.8|9669.3|9657.3|9650.8|9638.8|0
1591896300000|2020-06-11 17:25:00|9663.1|9651.1|9685|9673|9688|9676|9661.3|9649.3|12
1591896600000|2020-06-11 17:30:00|9685.8|9673.8|9665.6|9653.6|9685.8|9673.8|9664.7|9652.7|3
1591896900000|2020-06-11 17:35:00|9662.1|9650.1|9661.3|9649.3|9665.1|9653.1|9658.3|9646.3|0
1591897200000|2020-06-11 17:40:00|9661.7|9649.7|9668.2|9656.2|9672.2|9660.2|9661.7|9649.7|5
1591897500000|2020-06-11 17:45:00|9669.7|9657.7|9664.3|9652.3|9682.3|9670.3|9664.3|9652.3|1
1591897800000|2020-06-11 17:50:00|9666|9654|9668.8|9656.8|9672.2|9660.2|9654.7|9642.7|2
1591898100000|2020-06-11 17:55:00|9668|9656|9667.7|9655.7|9669.8|9657.8|9640.1|9628.1|17
1591898400000|2020-06-11 18:00:00|9668.6|9656.6|9642.6|9630.6|9672|9660|9641.9|9629.9|54
1591898700000|2020-06-11 18:05:00|9644.4|9632.4|9644.4|9632.4|9644.4|9632.4|9644.4|9632.4|0
1591968600000|2020-06-12 13:30:00|9658.8|9646.8|9670.3|9658.3|9683.3|9671.3|9649|9637|14
1591968900000|2020-06-12 13:35:00|9671.5|9659.5|9688.1|9676.1|9691.9|9679.9|9660.6|9648.6|17
1591969200000|2020-06-12 13:40:00|9686.9|9674.9|9707|9695|9711|9699|9686.9|9674.9|31
1591969500000|2020-06-12 13:45:00|9706.7|9694.7|9679.9|9667.9|9720.6|9708.6|9674.5|9662.5|51
1591969800000|2020-06-12 13:50:00|9678.1|9666.1|9712|9700|9724|9712|9678.1|9666.1|18
1591970100000|2020-06-12 13:55:00|9709.9|9697.9|9695.2|9683.2|9712|9700|9689.5|9677.5|29
1591970400000|2020-06-12 14:00:00|9693.5|9681.5|9677|9665|9702.9|9690.9|9675.8|9663.8|34
1591970700000|2020-06-12 14:05:00|9678.3|9666.3|9670.9|9658.9|9686.3|9674.3|9670|9658|12
1591971000000|2020-06-12 14:10:00|9671.8|9659.8|9661.1|9649.1|9682.2|9670.2|9661.1|9649.1|15
1591971300000|2020-06-12 14:15:00|9662.4|9650.4|9666.5|9654.5|9681.5|9669.5|9662.4|9650.4|1
1591971600000|2020-06-12 14:20:00|9665.6|9653.6|9661.1|9649.1|9672.5|9660.5|9644|9632|33
1591971900000|2020-06-12 14:25:00|9660.2|9648.2|9661.1|9649.1|9668.6|9656.6|9645.7|9633.7|18
1591972200000|2020-06-12 14:30:00|9662.9|9650.9|9645.7|9633.7|9662.9|9650.9|9643.6|9631.6|15
1591972500000|2020-06-12 14:35:00|9643.6|9631.6|9639.1|9627.1|9646.3|9634.3|9633.9|9621.9|16
1591972800000|2020-06-12 14:40:00|9639.8|9627.8|9664.2|9652.2|9666.7|9654.7|9635.7|9623.7|35
1591973100000|2020-06-12 14:45:00|9665|9653|9667.3|9655.3|9679.7|9667.7|9665|9653|22
1591973400000|2020-06-12 14:50:00|9666.6|9654.6|9644.6|9632.6|9667.5|9655.5|9644.6|9632.6|24
1591973700000|2020-06-12 14:55:00|9643.8|9631.8|9638.4|9626.4|9646.8|9634.8|9636.6|9624.6|4
1591974000000|2020-06-12 15:00:00|9640.2|9628.2|9643.8|9631.8|9652.2|9640.2|9636.2|9624.2|11
1591974300000|2020-06-12 15:05:00|9645.6|9633.6|9668.4|9656.4|9669|9657|9639.3|9627.3|7
1591974600000|2020-06-12 15:10:00|9669.7|9657.7|9668.4|9656.4|9682.9|9670.9|9665.9|9653.9|4
1591974900000|2020-06-12 15:15:00|9672.3|9660.3|9643.4|9631.4|9672.3|9660.3|9643|9631|9
1591975200000|2020-06-12 15:20:00|9646.1|9634.1|9648.6|9636.6|9651.6|9639.6|9643.4|9631.4|3
1591975500000|2020-06-12 15:25:00|9648.9|9636.9|9663.1|9651.1|9665.4|9653.4|9648.6|9636.6|13
1591975800000|2020-06-12 15:30:00|9664.3|9652.3|9663.1|9651.1|9671.1|9659.1|9653.4|9641.4|9
1591976100000|2020-06-12 15:35:00|9664.3|9652.3|9654.6|9642.6|9669.3|9657.3|9654.6|9642.6|54
1591976400000|2020-06-12 15:40:00|9658.2|9646.2|9651.2|9639.2|9662.9|9650.9|9650.7|9638.7|25
1591976700000|2020-06-12 15:45:00|9650.3|9638.3|9658.2|9646.2|9660.4|9648.4|9650.3|9638.3|2
1591977000000|2020-06-12 15:50:00|9657|9645|9673.9|9661.9|9673.9|9661.9|9655.5|9643.5|37
1591977300000|2020-06-12 15:55:00|9676.1|9664.1|9681.8|9669.8|9681.8|9669.8|9673.6|9661.6|19
1591977600000|2020-06-12 16:00:00|9681.1|9669.1|9686.8|9674.8|9686.8|9674.8|9678|9666|17
1591977900000|2020-06-12 16:05:00|9685|9673|9666.8|9654.8|9685|9673|9663.4|9651.4|49
1591978200000|2020-06-12 16:10:00|9667.1|9655.1|9655.1|9643.1|9668.4|9656.4|9651.8|9639.8|19
1591978500000|2020-06-12 16:15:00|9654.8|9642.8|9657.8|9645.8|9662.8|9650.8|9649.3|9637.3|42
1591978800000|2020-06-12 16:20:00|9658.7|9646.7|9645.8|9633.8|9667.1|9655.1|9643.3|9631.3|4
1591979100000|2020-06-12 16:25:00|9644.6|9632.6|9653|9641|9657.3|9645.3|9638.7|9626.7|8
1591979400000|2020-06-12 16:30:00|9652.1|9640.1|9647.6|9635.6|9656.6|9644.6|9642.1|9630.1|6
1591979700000|2020-06-12 16:35:00|9648.2|9636.2|9648.5|9636.5|9654.9|9642.9|9645.5|9633.5|12
1591980000000|2020-06-12 16:40:00|9647.6|9635.6|9644.8|9632.8|9649.4|9637.4|9635.3|9623.3|34
1591980300000|2020-06-12 16:45:00|9645.6|9633.6|9637.8|9625.8|9648.3|9636.3|9636.5|9624.5|15
1591980600000|2020-06-12 16:50:00|9638.7|9626.7|9641.9|9629.9|9654.2|9642.2|9637.1|9625.1|25
1591980900000|2020-06-12 16:55:00|9642.8|9630.8|9644.7|9632.7|9649|9637|9641|9629|9
1591981200000|2020-06-12 17:00:00|9645.6|9633.6|9643.6|9631.6|9648.7|9636.7|9643.6|9631.6|8
1591981500000|2020-06-12 17:05:00|9642.8|9630.8|9641.1|9629.1|9646.7|9634.7|9639.3|9627.3|23
1591981800000|2020-06-12 17:10:00|9642.9|9630.9|9636.7|9624.7|9643.5|9631.5|9636.3|9624.3|18
1591982100000|2020-06-12 17:15:00|9637|9625|9638.4|9626.4|9643.4|9631.4|9636.7|9624.7|13
1591982400000|2020-06-12 17:20:00|9639.7|9627.7|9606.1|9594.1|9640.9|9628.9|9600.9|9588.9|154
1591982700000|2020-06-12 17:25:00|9605.2|9593.2|9598.1|9586.1|9607.7|9595.7|9596.3|9584.3|5
1591983000000|2020-06-12 17:30:00|9598.4|9586.4|9582.7|9570.7|9601.8|9589.8|9578.4|9566.4|53
1591983300000|2020-06-12 17:35:00|9584.5|9572.5|9594|9582|9599.7|9587.7|9578.4|9566.4|9
1591983600000|2020-06-12 17:40:00|9593.6|9581.6|9587.7|9575.7|9593.6|9581.6|9575.6|9563.6|20
1591983900000|2020-06-12 17:45:00|9588.8|9576.8|9572.5|9560.5|9592.7|9580.7|9569.1|9557.1|33
1591984200000|2020-06-12 17:50:00|9573.4|9561.4|9548.9|9536.9|9577.7|9565.7|9546.8|9534.8|109
1591984500000|2020-06-12 17:55:00|9549.8|9537.8|9557.2|9545.2|9577.7|9565.7|9543.1|9531.1|80
1591984800000|2020-06-12 18:00:00|9558.1|9546.1|9542.7|9530.7|9566.3|9554.3|9542.7|9530.7|87
1592227800000|2020-06-15 13:30:00|9466.4|9454.4|9441.8|9429.8|9466.4|9454.4|9376.6|9364.6|86
1592228100000|2020-06-15 13:35:00|9442.4|9430.4|9406.8|9394.8|9450.5|9438.5|9400.8|9388.8|68
1592228400000|2020-06-15 13:40:00|9404.6|9392.6|9438.8|9426.8|9440|9428|9403.3|9391.3|16
1592228700000|2020-06-15 13:45:00|9438.5|9426.5|9398.8|9386.8|9438.5|9426.5|9395.4|9383.4|23
1592229000000|2020-06-15 13:50:00|9397.9|9385.9|9409.8|9397.8|9412.2|9400.2|9392.7|9380.7|197
1592229300000|2020-06-15 13:55:00|9412|9400|9493.1|9481.1|9507.7|9495.7|9408.6|9396.6|281
1592229600000|2020-06-15 14:00:00|9493.4|9481.4|9494.7|9482.7|9512.3|9500.3|9479.6|9467.6|75
1592229900000|2020-06-15 14:05:00|9495|9483|9486.8|9474.8|9517.7|9505.7|9483.8|9471.8|59
1592230200000|2020-06-15 14:10:00|9486.2|9474.2|9540.4|9528.4|9542.3|9530.3|9483.3|9471.3|73
1592230500000|2020-06-15 14:15:00|9539.5|9527.5|9529.5|9517.5|9543.2|9531.2|9517.3|9505.3|56
1592230800000|2020-06-15 14:20:00|9532.6|9520.6|9556.4|9544.4|9562|9550|9519.4|9507.4|89
1592231100000|2020-06-15 14:25:00|9560.8|9548.8|9527.1|9515.1|9595.2|9583.2|9526.2|9514.2|65
1592231400000|2020-06-15 14:30:00|9526.2|9514.2|9509.8|9497.8|9545.3|9533.3|9507.7|9495.7|52
1592231700000|2020-06-15 14:35:00|9511.7|9499.7|9532.5|9520.5|9550.5|9538.5|9505.5|9493.5|13
1592232000000|2020-06-15 14:40:00|9533.4|9521.4|9562.9|9550.9|9567|9555|9532.5|9520.5|6
1592232300000|2020-06-15 14:45:00|9562.6|9550.6|9534.7|9522.7|9562.6|9550.6|9534.4|9522.4|11
1592232600000|2020-06-15 14:50:00|9535.9|9523.9|9537.5|9525.5|9539.2|9527.2|9526.3|9514.3|11
1592232900000|2020-06-15 14:55:00|9538.2|9526.2|9543.2|9531.2|9544.5|9532.5|9525|9513|7
1592233200000|2020-06-15 15:00:00|9543.5|9531.5|9534.1|9522.1|9545|9533|9523.1|9511.1|7
1592233500000|2020-06-15 15:05:00|9533.1|9521.1|9539.5|9527.5|9542.8|9530.8|9527.5|9515.5|16
1592233800000|2020-06-15 15:10:00|9540.4|9528.4|9559.7|9547.7|9562.8|9550.8|9539.5|9527.5|25
1592234100000|2020-06-15 15:15:00|9562|9550|9555|9543|9562.8|9550.8|9553.5|9541.5|14
1592234400000|2020-06-15 15:20:00|9557.5|9545.5|9536.9|9524.9|9558.8|9546.8|9512.5|9500.5|15
1592234700000|2020-06-15 15:25:00|9534.4|9522.4|9541.3|9529.3|9553.5|9541.5|9531.3|9519.3|7
1592235000000|2020-06-15 15:30:00|9536.3|9524.3|9560|9548|9565.3|9553.3|9535.5|9523.5|23
1592235300000|2020-06-15 15:35:00|9558.7|9546.7|9555.9|9543.9|9574.7|9562.7|9547.7|9535.7|11
1592235600000|2020-06-15 15:40:00|9555.6|9543.6|9547.7|9535.7|9559.7|9547.7|9541.8|9529.8|2
1592235900000|2020-06-15 15:45:00|9545.5|9533.5|9573.5|9561.5|9573.5|9561.5|9542.7|9530.7|2
1592236200000|2020-06-15 15:50:00|9572.5|9560.5|9572.5|9560.5|9577.3|9565.3|9565|9553|21
1592236500000|2020-06-15 15:55:00|9570|9558|9558.2|9546.2|9575|9563|9558.2|9546.2|1
1592236800000|2020-06-15 16:00:00|9555|9543|9543.8|9531.8|9569.8|9557.8|9542.2|9530.2|5
1592237100000|2020-06-15 16:05:00|9543.5|9531.5|9558.2|9546.2|9564.5|9552.5|9542.5|9530.5|0
1592237400000|2020-06-15 16:10:00|9556.9|9544.9|9550.7|9538.7|9563.9|9551.9|9549.7|9537.7|6
1592237700000|2020-06-15 16:15:00|9557.9|9545.9|9583.2|9571.2|9585.7|9573.7|9557.9|9545.9|19
1592238000000|2020-06-15 16:20:00|9581|9569|9582.9|9570.9|9584.1|9572.1|9572.6|9560.6|41
1592238300000|2020-06-15 16:25:00|9584.1|9572.1|9580.3|9568.3|9595.7|9583.7|9570|9558|12
1592238600000|2020-06-15 16:30:00|9580.6|9568.6|9587.6|9575.6|9593.3|9581.3|9580.3|9568.3|27
1592238900000|2020-06-15 16:35:00|9588.6|9576.6|9602.6|9590.6|9604.8|9592.8|9587.6|9575.6|8
1592239200000|2020-06-15 16:40:00|9603.8|9591.8|9623.3|9611.3|9635.4|9623.4|9603.8|9591.8|22
1592239500000|2020-06-15 16:45:00|9621.8|9609.8|9627.5|9615.5|9636.2|9624.2|9614.3|9602.3|49
1592239800000|2020-06-15 16:50:00|9627.2|9615.2|9632.5|9620.5|9641.3|9629.3|9626.2|9614.2|31
1592240100000|2020-06-15 16:55:00|9632.2|9620.2|9624.9|9612.9|9639.1|9627.1|9624.3|9612.3|7
1592240400000|2020-06-15 17:00:00|9625.2|9613.2|9627.3|9615.3|9631.5|9619.5|9621.7|9609.7|13
1592240700000|2020-06-15 17:05:00|9626|9614|9631.6|9619.6|9632.8|9620.8|9618.8|9606.8|3
1592241000000|2020-06-15 17:10:00|9632.8|9620.8|9628.6|9616.6|9644.8|9632.8|9625.2|9613.2|22
1592241300000|2020-06-15 17:15:00|9628.9|9616.9|9635.6|9623.6|9642.8|9630.8|9628.9|9616.9|4
1592241600000|2020-06-15 17:20:00|9636.9|9624.9|9609.7|9597.7|9649.8|9637.8|9596.6|9584.6|16
1592241900000|2020-06-15 17:25:00|9605.3|9593.3|9608.6|9596.6|9610|9598|9591.2|9579.2|9
1592242200000|2020-06-15 17:30:00|9608.9|9596.9|9595.9|9583.9|9608.9|9596.9|9595.9|9583.9|10
1592242500000|2020-06-15 17:35:00|9594.7|9582.7|9610|9598|9610|9598|9583.4|9571.4|26
1592242800000|2020-06-15 17:40:00|9609.8|9597.8|9594|9582|9619.4|9607.4|9591.9|9579.9|13
1592243100000|2020-06-15 17:45:00|9594.3|9582.3|9577.6|9565.6|9595.5|9583.5|9574.8|9562.8|5
1592243400000|2020-06-15 17:50:00|9579.8|9567.8|9575|9563|9581|9569|9569.6|9557.6|14
1592243700000|2020-06-15 17:55:00|9574|9562|9607.5|9595.5|9610.9|9598.9|9565.6|9553.6|46
1592244000000|2020-06-15 18:00:00|9608.4|9596.4|9644.4|9632.4|9653.5|9641.5|9605.9|9593.9|158
1592314200000|2020-06-16 13:30:00|9669.1|9657.1|9670.9|9658.9|9739.8|9727.8|9644.4|9632.4|123
1592314500000|2020-06-16 13:35:00|9669.7|9657.7|9675.8|9663.8|9695.2|9683.2|9669.7|9657.7|50
1592314800000|2020-06-16 13:40:00|9673.8|9661.8|9693.4|9681.4|9700.9|9688.9|9673.6|9661.6|77
1592315100000|2020-06-16 13:45:00|9693.7|9681.7|9680.9|9668.9|9702.5|9690.5|9680.9|9668.9|47
1592315400000|2020-06-16 13:50:00|9681.3|9669.3|9669.9|9657.9|9693|9681|9659.9|9647.9|26
1592315700000|2020-06-16 13:55:00|9671.1|9659.1|9668.6|9656.6|9686.6|9674.6|9660.9|9648.9|42
1592316000000|2020-06-16 14:00:00|9669.9|9657.9|9672.5|9660.5|9683.2|9671.2|9659.6|9647.6|9
1592316300000|2020-06-16 14:05:00|9667.5|9655.5|9664.9|9652.9|9668.8|9656.8|9660.3|9648.3|0
1592316600000|2020-06-16 14:10:00|9664.3|9652.3|9687.9|9675.9|9691.7|9679.7|9660.4|9648.4|6
1592316900000|2020-06-16 14:15:00|9688.9|9676.9|9677.9|9665.9|9688.9|9676.9|9671.7|9659.7|5
1592317200000|2020-06-16 14:20:00|9676.7|9664.7|9694.6|9682.6|9694.6|9682.6|9675.4|9663.4|18
1592317500000|2020-06-16 14:25:00|9693.3|9681.3|9701.4|9689.4|9705.8|9693.8|9686.7|9674.7|17
1592317800000|2020-06-16 14:30:00|9700.4|9688.4|9686.9|9674.9|9701.4|9689.4|9685.4|9673.4|7
1592318100000|2020-06-16 14:35:00|9687.9|9675.9|9684.4|9672.4|9692.9|9680.9|9675.7|9663.7|16
1592318400000|2020-06-16 14:40:00|9685.7|9673.7|9680.1|9668.1|9686.9|9674.9|9676.8|9664.8|17
1592318700000|2020-06-16 14:45:00|9678.9|9666.9|9676|9664|9682.1|9670.1|9675.7|9663.7|5
1592319000000|2020-06-16 14:50:00|9671.5|9659.5|9665.7|9653.7|9674.4|9662.4|9663.7|9651.7|18
1592319300000|2020-06-16 14:55:00|9666|9654|9669.4|9657.4|9675.4|9663.4|9661.5|9649.5|13
1592319600000|2020-06-16 15:00:00|9670.7|9658.7|9661.1|9649.1|9671.7|9659.7|9647.3|9635.3|10
1592319900000|2020-06-16 15:05:00|9658.3|9646.3|9646.4|9634.4|9664|9652|9642.9|9630.9|6
1592320200000|2020-06-16 15:10:00|9647.3|9635.3|9656.1|9644.1|9656.1|9644.1|9647.3|9635.3|0
1592320500000|2020-06-16 15:15:00|9657.3|9645.3|9670.8|9658.8|9677|9665|9657.3|9645.3|18
1592320800000|2020-06-16 15:20:00|9672.8|9660.8|9664.8|9652.8|9675.3|9663.3|9657.1|9645.1|0
1592321100000|2020-06-16 15:25:00|9663.6|9651.6|9669.7|9657.7|9674.6|9662.6|9663.6|9651.6|6
1592321400000|2020-06-16 15:30:00|9669.1|9657.1|9662.3|9650.3|9669.1|9657.1|9659|9647|1
1592321700000|2020-06-16 15:35:00|9660.5|9648.5|9652.3|9640.3|9661.5|9649.5|9652|9640|6
1592322000000|2020-06-16 15:40:00|9652.6|9640.6|9654.2|9642.2|9657.3|9645.3|9636.2|9624.2|3
1592322300000|2020-06-16 15:45:00|9653.5|9641.5|9658.1|9646.1|9658.1|9646.1|9650.6|9638.6|19
1592322600000|2020-06-16 15:50:00|9664|9652|9668.3|9656.3|9670.7|9658.7|9664|9652|2
1592322900000|2020-06-16 15:55:00|9668|9656|9679.3|9667.3|9682.3|9670.3|9665.8|9653.8|21
1592323200000|2020-06-16 16:00:00|9678.3|9666.3|9684.8|9672.8|9689|9677|9673.9|9661.9|26
1592323500000|2020-06-16 16:05:00|9678|9666|9673.1|9661.1|9681.6|9669.6|9668.9|9656.9|7
1592323800000|2020-06-16 16:10:00|9672.8|9660.8|9678.3|9666.3|9681.8|9669.8|9667.1|9655.1|0
1592324100000|2020-06-16 16:15:00|9677.3|9665.3|9679.8|9667.8|9682|9670|9671.9|9659.9|0
1592324400000|2020-06-16 16:20:00|9678.6|9666.6|9678.8|9666.8|9684.5|9672.5|9675.6|9663.6|1
1592324700000|2020-06-16 16:25:00|9680.1|9668.1|9667.4|9655.4|9680.1|9668.1|9666.4|9654.4|1
1592325000000|2020-06-16 16:30:00|9668.4|9656.4|9657.1|9645.1|9668.4|9656.4|9652.7|9640.7|2
1592325300000|2020-06-16 16:35:00|9655.9|9643.9|9658.1|9646.1|9664.9|9652.9|9651.4|9639.4|0
1592325600000|2020-06-16 16:40:00|9655.9|9643.9|9660.9|9648.9|9662.6|9650.6|9651.4|9639.4|0
1592325900000|2020-06-16 16:45:00|9661.9|9649.9|9654.2|9642.2|9661.9|9649.9|9653.7|9641.7|1
1592326200000|2020-06-16 16:50:00|9656.4|9644.4|9646.7|9634.7|9658|9646|9645.5|9633.5|3
1592326500000|2020-06-16 16:55:00|9647|9635|9628.5|9616.5|9651.9|9639.9|9628.2|9616.2|2
1592326800000|2020-06-16 17:00:00|9628|9616|9623.7|9611.7|9629.2|9617.2|9622|9610|25
1592327100000|2020-06-16 17:05:00|9622.4|9610.4|9629.1|9617.1|9629.1|9617.1|9621.4|9609.4|41
1592327400000|2020-06-16 17:10:00|9628.1|9616.1|9637.7|9625.7|9638.8|9626.8|9625.9|9613.9|36
1592327700000|2020-06-16 17:15:00|9636.5|9624.5|9638.2|9626.2|9642.6|9630.6|9630.1|9618.1|48
1592328000000|2020-06-16 17:20:00|9634.3|9622.3|9637|9625|9639.8|9627.8|9632.7|9620.7|52
1592328300000|2020-06-16 17:25:00|9636|9624|9627.5|9615.5|9638.2|9626.2|9624.7|9612.7|62
1592328600000|2020-06-16 17:30:00|9628.5|9616.5|9640|9628|9640.5|9628.5|9625.6|9613.6|35
1592328900000|2020-06-16 17:35:00|9640.3|9628.3|9647.9|9635.9|9652.1|9640.1|9632.2|9620.2|89
1592329200000|2020-06-16 17:40:00|9648.6|9636.6|9641.1|9629.1|9649.4|9637.4|9633.2|9621.2|34
1592329500000|2020-06-16 17:45:00|9639.2|9627.2|9628.9|9616.9|9642.1|9630.1|9624.1|9612.1|4
1592329800000|2020-06-16 17:50:00|9630.8|9618.8|9648.2|9636.2|9657.7|9645.7|9629.7|9617.7|37
1592330100000|2020-06-16 17:55:00|9649.2|9637.2|9674.8|9662.8|9677|9665|9641.1|9629.1|81
1592330400000|2020-06-16 18:00:00|9675.8|9663.8|9648.5|9636.5|9675.8|9663.8|9643|9631|19
1592330700000|2020-06-16 18:05:00|9646.6|9634.6|9646.6|9634.6|9646.6|9634.6|9646.6|9634.6|0
1592400600000|2020-06-17 13:30:00|9630.2|9618.2|9624.3|9612.3|9630.2|9618.2|9582.5|9570.5|210
1592400900000|2020-06-17 13:35:00|9624|9612|9633.5|9621.5|9640.2|9628.2|9620|9608|55
1592401200000|2020-06-17 13:40:00|9632.5|9620.5|9650.7|9638.7|9651.7|9639.7|9616.8|9604.8|36
1592401500000|2020-06-17 13:45:00|9649.5|9637.5|9642|9630|9649.5|9637.5|9634.7|9622.7|29
1592401800000|2020-06-17 13:50:00|9643.2|9631.2|9632.2|9620.2|9647.7|9635.7|9626.7|9614.7|38
1592402100000|2020-06-17 13:55:00|9632.5|9620.5|9620.2|9608.2|9632.5|9620.5|9613|9601|25
1592402400000|2020-06-17 14:00:00|9619.2|9607.2|9626|9614|9631|9619|9619.2|9607.2|16
1592402700000|2020-06-17 14:05:00|9628|9616|9639.5|9627.5|9642.7|9630.7|9626|9614|33
1592403000000|2020-06-17 14:10:00|9638.5|9626.5|9630|9618|9643.5|9631.5|9629|9617|28
1592403300000|2020-06-17 14:15:00|9631|9619|9635|9623|9639.7|9627.7|9626|9614|37
1592403600000|2020-06-17 14:20:00|9636.2|9624.2|9646.2|9634.2|9647.2|9635.2|9628.7|9616.7|18
1592403900000|2020-06-17 14:25:00|9647.2|9635.2|9646.2|9634.2|9660.7|9648.7|9639.7|9627.7|101
1592404200000|2020-06-17 14:30:00|9646.5|9634.5|9647.5|9635.5|9652.3|9640.3|9640|9628|56
1592404500000|2020-06-17 14:35:00|9645.2|9633.2|9643|9631|9656.7|9644.7|9643|9631|2
1592404800000|2020-06-17 14:40:00|9642.7|9630.7|9663|9651|9664.7|9652.7|9638.5|9626.5|36
1592405100000|2020-06-17 14:45:00|9665|9653|9675.2|9663.2|9680.2|9668.2|9658.2|9646.2|38
1592405400000|2020-06-17 14:50:00|9676.2|9664.2|9675.7|9663.7|9688.7|9676.7|9675.2|9663.2|16
1592405700000|2020-06-17 14:55:00|9674.7|9662.7|9659.2|9647.2|9674.7|9662.7|9651.2|9639.2|0
1592406000000|2020-06-17 15:00:00|9657|9645|9651|9639|9657.2|9645.2|9644.2|9632.2|2
1592406300000|2020-06-17 15:05:00|9649|9637|9649.2|9637.2|9657.2|9645.2|9644.2|9632.2|5
1592406600000|2020-06-17 15:10:00|9649.4|9637.4|9640|9628|9650.7|9638.7|9639|9627|1
1592406900000|2020-06-17 15:15:00|9639|9627|9649.9|9637.9|9652.4|9640.4|9634.7|9622.7|9
1592407200000|2020-06-17 15:20:00|9648.9|9636.9|9659.2|9647.2|9661.4|9649.4|9642.2|9630.2|28
1592407500000|2020-06-17 15:25:00|9660.4|9648.4|9655.4|9643.4|9662.2|9650.2|9652.9|9640.9|20
1592407800000|2020-06-17 15:30:00|9656.4|9644.4|9663.2|9651.2|9664.7|9652.7|9650.7|9638.7|35
1592408100000|2020-06-17 15:35:00|9661|9649|9663.5|9651.5|9671.2|9659.2|9658.7|9646.7|12
1592408400000|2020-06-17 15:40:00|9662.2|9650.2|9663.2|9651.2|9665.7|9653.7|9662|9650|12
1592408700000|2020-06-17 15:45:00|9661|9649|9673|9661|9673.7|9661.7|9660|9648|8
1592409000000|2020-06-17 15:50:00|9672|9660|9657.7|9645.7|9673|9661|9652|9640|12
1592409300000|2020-06-17 15:55:00|9654.7|9642.7|9656|9644|9662.7|9650.7|9647|9635|27
1592409600000|2020-06-17 16:00:00|9654|9642|9649.7|9637.7|9656|9644|9647.7|9635.7|10
1592409900000|2020-06-17 16:05:00|9647.7|9635.7|9649|9637|9657.2|9645.2|9647.5|9635.5|0
1592410200000|2020-06-17 16:10:00|9647|9635|9650.2|9638.2|9650.5|9638.5|9646.2|9634.2|12
1592410500000|2020-06-17 16:15:00|9648.2|9636.2|9647.5|9635.5|9649.5|9637.5|9644.7|9632.7|20
1592410800000|2020-06-17 16:20:00|9644.5|9632.5|9648.5|9636.5|9651|9639|9644.5|9632.5|10
1592411100000|2020-06-17 16:25:00|9647.5|9635.5|9636|9624|9652.7|9640.7|9632.7|9620.7|21
1592411400000|2020-06-17 16:30:00|9635|9623|9661|9649|9664.5|9652.5|9633.5|9621.5|1
1592411700000|2020-06-17 16:35:00|9659.7|9647.7|9658.2|9646.2|9661|9649|9645.5|9633.5|6
1592412000000|2020-06-17 16:40:00|9657.2|9645.2|9656.2|9644.2|9659.5|9647.5|9655|9643|6
1592412300000|2020-06-17 16:45:00|9654.2|9642.2|9649.7|9637.7|9658.2|9646.2|9649.7|9637.7|9
1592412600000|2020-06-17 16:50:00|9651|9639|9664|9652|9669.7|9657.7|9651|9639|25
1592412900000|2020-06-17 16:55:00|9664.7|9652.7|9667.5|9655.5|9669.7|9657.7|9663.7|9651.7|1
1592413200000|2020-06-17 17:00:00|9664|9652|9668|9656|9668|9656|9663|9651|10
1592413500000|2020-06-17 17:05:00|9667|9655|9662.2|9650.2|9667.2|9655.2|9662|9650|18
1592413800000|2020-06-17 17:10:00|9663.2|9651.2|9667.5|9655.5|9667.5|9655.5|9662|9650|13
1592414100000|2020-06-17 17:15:00|9665.5|9653.5|9661.2|9649.2|9666.5|9654.5|9658.7|9646.7|21
1592414400000|2020-06-17 17:20:00|9662.5|9650.5|9652.7|9640.7|9665|9653|9648.2|9636.2|16
1592414700000|2020-06-17 17:25:00|9648.7|9636.7|9656.2|9644.2|9656.2|9644.2|9647.2|9635.2|12
1592415000000|2020-06-17 17:30:00|9657.2|9645.2|9658.5|9646.5|9660.5|9648.5|9653.2|9641.2|13
1592415300000|2020-06-17 17:35:00|9661.5|9649.5|9656.7|9644.7|9661.5|9649.5|9656.7|9644.7|8
1592415600000|2020-06-17 17:40:00|9653.7|9641.7|9664.5|9652.5|9664.5|9652.5|9653.7|9641.7|11
1592415900000|2020-06-17 17:45:00|9666.7|9654.7|9670.7|9658.7|9672|9660|9663.5|9651.5|20
1592416200000|2020-06-17 17:50:00|9669.7|9657.7|9684.2|9672.2|9686.2|9674.2|9665.2|9653.2|30
1592416500000|2020-06-17 17:55:00|9683.7|9671.7|9683.8|9671.8|9692.7|9680.7|9681.7|9669.7|42
1592416800000|2020-06-17 18:00:00|9681.8|9669.8|9668.8|9656.8|9684.5|9672.5|9668.8|9656.8|75
1592487000000|2020-06-18 13:30:00|9657.2|9645.2|9642.7|9630.7|9670.9|9658.9|9623.5|9611.5|54
1592487300000|2020-06-18 13:35:00|9645|9633|9651.2|9639.2|9661.2|9649.2|9641.5|9629.5|39
1592487600000|2020-06-18 13:40:00|9650.2|9638.2|9642.4|9630.4|9652.5|9640.5|9638.3|9626.3|29
1592487900000|2020-06-18 13:45:00|9643.4|9631.4|9664|9652|9665.2|9653.2|9637.1|9625.1|55
1592488200000|2020-06-18 13:50:00|9663|9651|9653.7|9641.7|9667.3|9655.3|9652.6|9640.6|4
1592488500000|2020-06-18 13:55:00|9652.6|9640.6|9650.5|9638.5|9655.7|9643.7|9644.6|9632.6|6
1592488800000|2020-06-18 14:00:00|9650.9|9638.9|9644.6|9632.6|9655.5|9643.5|9643.9|9631.9|2
1592489100000|2020-06-18 14:05:00|9647.1|9635.1|9638.8|9626.8|9655.5|9643.5|9638.8|9626.8|5
1592489400000|2020-06-18 14:10:00|9638.6|9626.6|9630.3|9618.3|9638.6|9626.6|9614.4|9602.4|50
1592489700000|2020-06-18 14:15:00|9631.3|9619.3|9637.9|9625.9|9646.7|9634.7|9630.3|9618.3|11
1592490000000|2020-06-18 14:20:00|9634.6|9622.6|9619.6|9607.6|9637.9|9625.9|9617.3|9605.3|9
1592490300000|2020-06-18 14:25:00|9618.3|9606.3|9617.1|9605.1|9618.3|9606.3|9602.1|9590.1|21
1592490600000|2020-06-18 14:30:00|9616.8|9604.8|9620.4|9608.4|9621.6|9609.6|9607.1|9595.1|11
1592490900000|2020-06-18 14:35:00|9620.1|9608.1|9617.8|9605.8|9621.6|9609.6|9611.3|9599.3|5
1592491200000|2020-06-18 14:40:00|9619|9607|9628.8|9616.8|9641.4|9629.4|9612.2|9600.2|7
1592491500000|2020-06-18 14:45:00|9628.6|9616.6|9632.3|9620.3|9632.3|9620.3|9622.5|9610.5|4
1592491800000|2020-06-18 14:50:00|9633.6|9621.6|9630.6|9618.6|9636.6|9624.6|9626.1|9614.1|0
1592492100000|2020-06-18 14:55:00|9629.6|9617.6|9623.6|9611.6|9631.8|9619.8|9621.3|9609.3|4
1592492400000|2020-06-18 15:00:00|9622.3|9610.3|9615|9603|9627.3|9615.3|9613.8|9601.8|2
1592492700000|2020-06-18 15:05:00|9612.5|9600.5|9608.2|9596.2|9615.3|9603.3|9604.5|9592.5|9
1592493000000|2020-06-18 15:10:00|9607.2|9595.2|9611.5|9599.5|9612.5|9600.5|9603.5|9591.5|0
1592493300000|2020-06-18 15:15:00|9612.5|9600.5|9606|9594|9614.8|9602.8|9606|9594|8
1592493600000|2020-06-18 15:20:00|9605.7|9593.7|9613.6|9601.6|9617.6|9605.6|9602.5|9590.5|23
1592493900000|2020-06-18 15:25:00|9612.4|9600.4|9609.1|9597.1|9616.6|9604.6|9607.1|9595.1|36
1592494200000|2020-06-18 15:30:00|9607.1|9595.1|9623.2|9611.2|9630.7|9618.7|9607.1|9595.1|22
1592494500000|2020-06-18 15:35:00|9620.9|9608.9|9610.5|9598.5|9625.5|9613.5|9610.5|9598.5|12
1592494800000|2020-06-18 15:40:00|9611.5|9599.5|9615.2|9603.2|9615.2|9603.2|9608.4|9596.4|5
1592495100000|2020-06-18 15:45:00|9614.2|9602.2|9617.5|9605.5|9617.7|9605.7|9612.5|9600.5|9
1592495400000|2020-06-18 15:50:00|9615.2|9603.2|9615.7|9603.7|9617.5|9605.5|9610.7|9598.7|15
1592495700000|2020-06-18 15:55:00|9615.4|9603.4|9611.4|9599.4|9615.4|9603.4|9609.1|9597.1|3
1592496000000|2020-06-18 16:00:00|9610.4|9598.4|9609.1|9597.1|9615.4|9603.4|9609.1|9597.1|1
1592496300000|2020-06-18 16:05:00|9611.4|9599.4|9611.5|9599.5|9613.4|9601.4|9610.2|9598.2|2
1592496600000|2020-06-18 16:10:00|9610.2|9598.2|9621.2|9609.2|9621.2|9609.2|9610.2|9598.2|41
1592496900000|2020-06-18 16:15:00|9620|9608|9587.4|9575.4|9622.3|9610.3|9583.4|9571.4|31
1592497200000|2020-06-18 16:20:00|9587.2|9575.2|9585.6|9573.6|9595.4|9583.4|9574.3|9562.3|19
1592497500000|2020-06-18 16:25:00|9587.9|9575.9|9576.8|9564.8|9587.9|9575.9|9573.9|9561.9|11
1592497800000|2020-06-18 16:30:00|9575.6|9563.6|9579.8|9567.8|9588.4|9576.4|9569.1|9557.1|25
1592498100000|2020-06-18 16:35:00|9579.6|9567.6|9581.1|9569.1|9584.1|9572.1|9579.1|9567.1|9
1592498400000|2020-06-18 16:40:00|9579.4|9567.4|9587.9|9575.9|9589.4|9577.4|9576.1|9564.1|10
1592498700000|2020-06-18 16:45:00|9590.4|9578.4|9591.5|9579.5|9601.2|9589.2|9588.5|9576.5|22
1592499000000|2020-06-18 16:50:00|9590.4|9578.4|9596.7|9584.7|9597.9|9585.9|9587.7|9575.7|1
1592499300000|2020-06-18 16:55:00|9597.2|9585.2|9617.9|9605.9|9617.9|9605.9|9597.2|9585.2|7
1592499600000|2020-06-18 17:00:00|9619|9607|9619.7|9607.7|9627.5|9615.5|9607.9|9595.9|23
1592499900000|2020-06-18 17:05:00|9618.4|9606.4|9613.2|9601.2|9623.2|9611.2|9611.9|9599.9|9
1592500200000|2020-06-18 17:10:00|9613.4|9601.4|9609.9|9597.9|9615.7|9603.7|9607.4|9595.4|4
1592500500000|2020-06-18 17:15:00|9611.1|9599.1|9604.1|9592.1|9615.7|9603.7|9604.1|9592.1|1
1592500800000|2020-06-18 17:20:00|9606.4|9594.4|9600.9|9588.9|9606.4|9594.4|9600.9|9588.9|4
1592501100000|2020-06-18 17:25:00|9601.4|9589.4|9596.4|9584.4|9601.4|9589.4|9591.8|9579.8|50
1592501400000|2020-06-18 17:30:00|9598.4|9586.4|9593.3|9581.3|9606.1|9594.1|9593.3|9581.3|3
1592501700000|2020-06-18 17:35:00|9592.1|9580.1|9602.8|9590.8|9604.6|9592.6|9592.1|9580.1|15
1592502000000|2020-06-18 17:40:00|9603.1|9591.1|9608.6|9596.6|9608.6|9596.6|9598.9|9586.9|9
1592502300000|2020-06-18 17:45:00|9607.4|9595.4|9600.1|9588.1|9608.6|9596.6|9594.1|9582.1|9
1592502600000|2020-06-18 17:50:00|9599.9|9587.9|9594.2|9582.2|9605.1|9593.1|9591.1|9579.1|30
1592502900000|2020-06-18 17:55:00|9593.2|9581.2|9620.1|9608.1|9621.3|9609.3|9592.7|9580.7|49
1592503200000|2020-06-18 18:00:00|9621.1|9609.1|9625.9|9613.9|9637.9|9625.9|9603.5|9591.5|64
1592503500000|2020-06-18 18:05:00|9626.9|9614.9|9626.9|9614.9|9626.9|9614.9|9626.9|9614.9|0
1592573400000|2020-06-19 13:30:00|9599.5|9587.5|9587.9|9575.9|9622.1|9610.1|9581.8|9569.8|168
1592573700000|2020-06-19 13:35:00|9586.8|9574.8|9626.9|9614.9|9629.1|9617.1|9581.8|9569.8|33
1592574000000|2020-06-19 13:40:00|9625.8|9613.8|9610.8|9598.8|9627.9|9615.9|9609.8|9597.8|3
1592574300000|2020-06-19 13:45:00|9611.9|9599.9|9622.5|9610.5|9627.3|9615.3|9606.3|9594.3|57
1592574600000|2020-06-19 13:50:00|9622.8|9610.8|9618.4|9606.4|9630.9|9618.9|9609|9597|30
1592574900000|2020-06-19 13:55:00|9618.2|9606.2|9598.4|9586.4|9618.2|9606.2|9597.2|9585.2|31
1592575200000|2020-06-19 14:00:00|9599.4|9587.4|9617.8|9605.8|9620.3|9608.3|9599.4|9587.4|63
1592575500000|2020-06-19 14:05:00|9619|9607|9628|9616|9633.8|9621.8|9616.3|9604.3|92
1592575800000|2020-06-19 14:10:00|9627.8|9615.8|9629.2|9617.2|9631.5|9619.5|9624.8|9612.8|22
1592576100000|2020-06-19 14:15:00|9630.3|9618.3|9643|9631|9653.8|9641.8|9628.2|9616.2|74
1592576400000|2020-06-19 14:20:00|9642.8|9630.8|9633|9621|9644|9632|9632.6|9620.6|60
1592576700000|2020-06-19 14:25:00|9633.2|9621.2|9620.5|9608.5|9634.4|9622.4|9609.5|9597.5|20
1592577000000|2020-06-19 14:30:00|9619.5|9607.5|9607.2|9595.2|9619.5|9607.5|9600.1|9588.1|1
1592577300000|2020-06-19 14:35:00|9605.9|9593.9|9593.7|9581.7|9607.4|9595.4|9589.7|9577.7|17
1592577600000|2020-06-19 14:40:00|9594.7|9582.7|9594.7|9582.7|9596.8|9584.8|9587.4|9575.4|4
1592577900000|2020-06-19 14:45:00|9594.9|9582.9|9590.1|9578.1|9606.2|9594.2|9590.1|9578.1|5
1592578200000|2020-06-19 14:50:00|9590.3|9578.3|9602.8|9590.8|9603|9591|9582.6|9570.6|5
1592578500000|2020-06-19 14:55:00|9603|9591|9595.9|9583.9|9603|9591|9595.9|9583.9|20
1592578800000|2020-06-19 15:00:00|9594.9|9582.9|9594.5|9582.5|9599.9|9587.9|9584.1|9572.1|0
1592579100000|2020-06-19 15:05:00|9594.3|9582.3|9595.1|9583.1|9597.4|9585.4|9587.2|9575.2|0
1592579400000|2020-06-19 15:10:00|9593|9581|9592.2|9580.2|9593.8|9581.8|9584.9|9572.9|16
1592579700000|2020-06-19 15:15:00|9590.5|9578.5|9589.1|9577.1|9599.5|9587.5|9589.1|9577.1|49
1592580000000|2020-06-19 15:20:00|9589.9|9577.9|9602.6|9590.6|9603.8|9591.8|9589.1|9577.1|38
1592580300000|2020-06-19 15:25:00|9601.5|9589.5|9603.8|9591.8|9603.8|9591.8|9599.5|9587.5|6
1592580600000|2020-06-19 15:30:00|9602.6|9590.6|9597.2|9585.2|9603.8|9591.8|9597.2|9585.2|38
1592580900000|2020-06-19 15:35:00|9599.5|9587.5|9579.3|9567.3|9599.7|9587.7|9579.3|9567.3|16
1592581200000|2020-06-19 15:40:00|9580.3|9568.3|9582.2|9570.2|9586.6|9574.6|9578|9566|13
1592581500000|2020-06-19 15:45:00|9584.5|9572.5|9580.5|9568.5|9584.9|9572.9|9577|9565|24
1592581800000|2020-06-19 15:50:00|9581.6|9569.6|9586.8|9574.8|9586.8|9574.8|9577|9565|4
1592582100000|2020-06-19 15:55:00|9589.1|9577.1|9576.6|9564.6|9589.1|9577.1|9569.3|9557.3|25
1592582400000|2020-06-19 16:00:00|9575.5|9563.5|9564.1|9552.1|9576.8|9564.8|9554.9|9542.9|9
1592582700000|2020-06-19 16:05:00|9565.1|9553.1|9553.4|9541.4|9566.2|9554.2|9551.4|9539.4|27
1592583000000|2020-06-19 16:10:00|9552.4|9540.4|9559.3|9547.3|9562.4|9550.4|9550.9|9538.9|29
1592583300000|2020-06-19 16:15:00|9559.5|9547.5|9561.6|9549.6|9565.1|9553.1|9551.6|9539.6|51
1592583600000|2020-06-19 16:20:00|9563.6|9551.6|9549.9|9537.9|9573.2|9561.2|9548|9536|25
1592583900000|2020-06-19 16:25:00|9548|9536|9547|9535|9549.9|9537.9|9542.6|9530.6|25
1592584200000|2020-06-19 16:30:00|9545.9|9533.9|9560.5|9548.5|9560.5|9548.5|9543.6|9531.6|22
1592584500000|2020-06-19 16:35:00|9560.3|9548.3|9556.1|9544.1|9562|9550|9550.7|9538.7|20
1592584800000|2020-06-19 16:40:00|9556.4|9544.4|9553.4|9541.4|9557.4|9545.4|9552.2|9540.2|3
1592585100000|2020-06-19 16:45:00|9552.2|9540.2|9564.7|9552.7|9568.4|9556.4|9551.1|9539.1|17
1592585400000|2020-06-19 16:50:00|9563.4|9551.4|9570.9|9558.9|9571.4|9559.4|9562.2|9550.2|18
1592585700000|2020-06-19 16:55:00|9571.4|9559.4|9597.4|9585.4|9605.9|9593.9|9568.4|9556.4|36
1592586000000|2020-06-19 17:00:00|9598.4|9586.4|9602.2|9590.2|9613.9|9601.9|9594.9|9582.9|1
1592586300000|2020-06-19 17:05:00|9602|9590|9595.7|9583.7|9602|9590|9594.7|9582.7|3
1592586600000|2020-06-19 17:10:00|9595.5|9583.5|9600.3|9588.3|9605.1|9593.1|9594.3|9582.3|9
1592586900000|2020-06-19 17:15:00|9600.1|9588.1|9596|9584|9600.1|9588.1|9593|9581|15
1592587200000|2020-06-19 17:20:00|9594.7|9582.7|9587.2|9575.2|9596|9584|9578.9|9566.9|25
1592587500000|2020-06-19 17:25:00|9586|9574|9573.4|9561.4|9587.2|9575.2|9569.9|9557.9|75
1592587800000|2020-06-19 17:30:00|9573.7|9561.7|9564.3|9552.3|9573.7|9561.7|9564.3|9552.3|23
1592588100000|2020-06-19 17:35:00|9565.5|9553.5|9568.2|9556.2|9573.7|9561.7|9565.5|9553.5|55
1592588400000|2020-06-19 17:40:00|9565.9|9553.9|9564.5|9552.5|9571|9559|9564.5|9552.5|37
1592588700000|2020-06-19 17:45:00|9562.4|9550.4|9562.6|9550.6|9565.7|9553.7|9552.6|9540.6|18
1592589000000|2020-06-19 17:50:00|9561.4|9549.4|9551.8|9539.8|9561.6|9549.6|9547.6|9535.6|101
1592589300000|2020-06-19 17:55:00|9554.3|9542.3|9534.7|9522.7|9556.8|9544.8|9528.5|9516.5|135
1592589600000|2020-06-19 18:00:00|9532.6|9520.6|9522.8|9510.8|9540.3|9528.3|9517.6|9505.6|131
1592832600000|2020-06-22 13:30:00|9470|9458|9477.3|9465.3|9491.4|9479.4|9466.8|9454.8|47
1592832900000|2020-06-22 13:35:00|9478.4|9466.4|9485|9473|9502|9490|9471.7|9459.7|24
1592833200000|2020-06-22 13:40:00|9483.9|9471.9|9511.3|9499.3|9511.3|9499.3|9480.3|9468.3|25
1592833500000|2020-06-22 13:45:00|9512.4|9500.4|9499.5|9487.5|9512.4|9500.4|9497.6|9485.6|16
1592833800000|2020-06-22 13:50:00|9500.6|9488.6|9486.9|9474.9|9503.9|9491.9|9484.7|9472.7|6
1592834100000|2020-06-22 13:55:00|9488|9476|9486.9|9474.9|9489.4|9477.4|9482.5|9470.5|10
1592834400000|2020-06-22 14:00:00|9486.7|9474.7|9490.2|9478.2|9498.6|9486.6|9484.5|9472.5|19
1592834700000|2020-06-22 14:05:00|9492.5|9480.5|9490.2|9478.2|9497.5|9485.5|9487.7|9475.7|3
1592835000000|2020-06-22 14:10:00|9490.3|9478.3|9481.9|9469.9|9493.3|9481.3|9481.9|9469.9|1
1592835300000|2020-06-22 14:15:00|9480.8|9468.8|9467.3|9455.3|9480.8|9468.8|9466.2|9454.2|17
1592835600000|2020-06-22 14:20:00|9466.2|9454.2|9466.1|9454.1|9476|9464|9465.9|9453.9|5
1592835900000|2020-06-22 14:25:00|9468.3|9456.3|9478.7|9466.7|9484.1|9472.1|9466.1|9454.1|9
1592836200000|2020-06-22 14:30:00|9478.6|9466.6|9468.9|9456.9|9484.2|9472.2|9466.4|9454.4|11
1592836500000|2020-06-22 14:35:00|9467.8|9455.8|9447.7|9435.7|9467.8|9455.8|9447.2|9435.2|37
1592836800000|2020-06-22 14:40:00|9446.6|9434.6|9451.5|9439.5|9454.3|9442.3|9443.6|9431.6|9
1592837100000|2020-06-22 14:45:00|9450.4|9438.4|9456|9444|9459|9447|9450.4|9438.4|3
1592837400000|2020-06-22 14:50:00|9457.1|9445.1|9453.7|9441.7|9464.8|9452.8|9450.2|9438.2|4
1592837700000|2020-06-22 14:55:00|9454.8|9442.8|9464.7|9452.7|9471.3|9459.3|9454.8|9442.8|3
1592838000000|2020-06-22 15:00:00|9465.8|9453.8|9457|9445|9465.8|9453.8|9457|9445|0
1592838300000|2020-06-22 15:05:00|9455.9|9443.9|9445.3|9433.3|9455.9|9443.9|9438.1|9426.1|34
1592838600000|2020-06-22 15:10:00|9445.1|9433.1|9438.1|9426.1|9447.5|9435.5|9437|9425|18
1592838900000|2020-06-22 15:15:00|9440.3|9428.3|9451.9|9439.9|9454.2|9442.2|9439.2|9427.2|2
1592839200000|2020-06-22 15:20:00|9453.1|9441.1|9483.4|9471.4|9484.9|9472.9|9453.1|9441.1|11
1592839500000|2020-06-22 15:25:00|9482.2|9470.2|9497.2|9485.2|9507.9|9495.9|9482.2|9470.2|8
1592839800000|2020-06-22 15:30:00|9500.7|9488.7|9501.3|9489.3|9516|9504|9492.4|9480.4|3
1592840100000|2020-06-22 15:35:00|9501.2|9489.2|9514.3|9502.3|9519|9507|9499.1|9487.1|18
1592840400000|2020-06-22 15:40:00|9516.6|9504.6|9505.5|9493.5|9525.6|9513.6|9505.5|9493.5|8
1592840700000|2020-06-22 15:45:00|9506.6|9494.6|9481.4|9469.4|9506.6|9494.6|9478.1|9466.1|28
1592841000000|2020-06-22 15:50:00|9480.3|9468.3|9465.7|9453.7|9481.4|9469.4|9460.2|9448.2|32
1592841300000|2020-06-22 15:55:00|9466.8|9454.8|9475.8|9463.8|9475.9|9463.9|9461.3|9449.3|13
1592841600000|2020-06-22 16:00:00|9475.6|9463.6|9468.3|9456.3|9475.6|9463.6|9459|9447|0
1592841900000|2020-06-22 16:05:00|9466.1|9454.1|9459.6|9447.6|9466.1|9454.1|9457.1|9445.1|5
1592842200000|2020-06-22 16:10:00|9459.5|9447.5|9479|9467|9482.9|9470.9|9458.4|9446.4|48
1592842500000|2020-06-22 16:15:00|9477.9|9465.9|9484.4|9472.4|9486.3|9474.3|9477.9|9465.9|49
1592842800000|2020-06-22 16:20:00|9489.9|9477.9|9481.3|9469.3|9496.6|9484.6|9481.1|9469.1|0
1592843100000|2020-06-22 16:25:00|9482.4|9470.4|9485.1|9473.1|9485.1|9473.1|9475.7|9463.7|3
1592843400000|2020-06-22 16:30:00|9485|9473|9465.7|9453.7|9487.6|9475.6|9464.5|9452.5|4
1592843700000|2020-06-22 16:35:00|9466.8|9454.8|9470.7|9458.7|9473.7|9461.7|9464.3|9452.3|10
1592844000000|2020-06-22 16:40:00|9471.3|9459.3|9463.9|9451.9|9471.3|9459.3|9455.7|9443.7|4
1592844300000|2020-06-22 16:45:00|9465.1|9453.1|9496.4|9484.4|9496.4|9484.4|9462.8|9450.8|30
1592844600000|2020-06-22 16:50:00|9496.2|9484.2|9498.1|9486.1|9509.1|9497.1|9492|9480|29
1592844900000|2020-06-22 16:55:00|9495.9|9483.9|9492.4|9480.4|9495.9|9483.9|9489.1|9477.1|10
1592845200000|2020-06-22 17:00:00|9491.3|9479.3|9487.7|9475.7|9492.8|9480.8|9485.9|9473.9|15
1592845500000|2020-06-22 17:05:00|9488.8|9476.8|9487.7|9475.7|9488.8|9476.8|9484.4|9472.4|12
1592845800000|2020-06-22 17:10:00|9488.8|9476.8|9477.1|9465.1|9491|9479|9477.1|9465.1|7
1592846100000|2020-06-22 17:15:00|9478.2|9466.2|9471.2|9459.2|9481.5|9469.5|9465.3|9453.3|4
1592846400000|2020-06-22 17:20:00|9470.1|9458.1|9474.5|9462.5|9476.9|9464.9|9468.6|9456.6|0
1592846700000|2020-06-22 17:25:00|9475.7|9463.7|9480|9468|9483.6|9471.6|9471.1|9459.1|6
1592847000000|2020-06-22 17:30:00|9477.8|9465.8|9478.7|9466.7|9485|9473|9474|9462|0
1592847300000|2020-06-22 17:35:00|9479.9|9467.9|9483.5|9471.5|9486.9|9474.9|9472.7|9460.7|1
1592847600000|2020-06-22 17:40:00|9484.6|9472.6|9490.7|9478.7|9491.8|9479.8|9484.6|9472.6|0
1592847900000|2020-06-22 17:45:00|9489.6|9477.6|9473.9|9461.9|9496.5|9484.5|9471.7|9459.7|1
1592848200000|2020-06-22 17:50:00|9475|9463|9499|9487|9499|9487|9475|9463|5
1592848500000|2020-06-22 17:55:00|9498.8|9486.8|9511.2|9499.2|9514.6|9502.6|9489.9|9477.9|11
1592848800000|2020-06-22 18:00:00|9508.8|9496.8|9507.7|9495.7|9518.4|9506.4|9494.1|9482.1|29
1592919000000|2020-06-23 13:30:00|9550.4|9538.4|9507.8|9495.8|9550.4|9538.4|9472.6|9460.6|54
1592919300000|2020-06-23 13:35:00|9508.9|9496.9|9530.2|9518.2|9539.3|9527.3|9508.9|9496.9|58
1592919600000|2020-06-23 13:40:00|9534.7|9522.7|9547.5|9535.5|9549.8|9537.8|9510.2|9498.2|66
1592919900000|2020-06-23 13:45:00|9545.3|9533.3|9537.9|9525.9|9555.9|9543.9|9536.8|9524.8|9
1592920200000|2020-06-23 13:50:00|9538|9526|9548.5|9536.5|9550.8|9538.8|9530|9518|5
1592920500000|2020-06-23 13:55:00|9550.9|9538.9|9567|9555|9569.3|9557.3|9549.6|9537.6|21
1592920800000|2020-06-23 14:00:00|9565.7|9553.7|9578.8|9566.8|9582.2|9570.2|9560.8|9548.8|31
1592921100000|2020-06-23 14:05:00|9579.9|9567.9|9566.7|9554.7|9587.2|9575.2|9566.7|9554.7|52
1592921400000|2020-06-23 14:10:00|9569.9|9557.9|9596|9584|9599.6|9587.6|9566.6|9554.6|54
1592921700000|2020-06-23 14:15:00|9596.1|9584.1|9617.9|9605.9|9619.2|9607.2|9596.1|9584.1|76
1592922000000|2020-06-23 14:20:00|9616.8|9604.8|9611|9599|9629.7|9617.7|9611|9599|55
1592922300000|2020-06-23 14:25:00|9610.8|9598.8|9644.9|9632.9|9647.1|9635.1|9608.5|9596.5|91
1592922600000|2020-06-23 14:30:00|9646|9634|9660|9648|9686.5|9674.5|9643.6|9631.6|44
1592922900000|2020-06-23 14:35:00|9660.1|9648.1|9669.1|9657.1|9681.7|9669.7|9659.3|9647.3|70
1592923200000|2020-06-23 14:40:00|9667.9|9655.9|9663|9651|9671.5|9659.5|9652.8|9640.8|61
1592923500000|2020-06-23 14:45:00|9663.5|9651.5|9654.6|9642.6|9686.5|9674.5|9647.1|9635.1|54
1592923800000|2020-06-23 14:50:00|9661.3|9649.3|9675.2|9663.2|9677.4|9665.4|9660.9|9648.9|25
1592924100000|2020-06-23 14:55:00|9674|9662|9692.6|9680.6|9692.6|9680.6|9673.4|9661.4|54
1592924400000|2020-06-23 15:00:00|9690.4|9678.4|9725.9|9713.9|9736.4|9724.4|9690.4|9678.4|25
1592924700000|2020-06-23 15:05:00|9723.7|9711.7|9762.7|9750.7|9764.3|9752.3|9715.4|9703.4|62
1592925000000|2020-06-23 15:10:00|9765|9753|9746.8|9734.8|9785.3|9773.3|9739.6|9727.6|69
1592925300000|2020-06-23 15:15:00|9744.5|9732.5|9744.2|9732.2|9757.5|9745.5|9741|9729|28
1592925600000|2020-06-23 15:20:00|9746.4|9734.4|9764.6|9752.6|9767|9755|9746.4|9734.4|28
1592925900000|2020-06-23 15:25:00|9763.5|9751.5|9756.3|9744.3|9767|9755|9749|9737|37
1592926200000|2020-06-23 15:30:00|9758.7|9746.7|9737|9725|9761|9749|9734.6|9722.6|49
1592926500000|2020-06-23 15:35:00|9737.1|9725.1|9744.6|9732.6|9744.7|9732.7|9734.5|9722.5|12
1592926800000|2020-06-23 15:40:00|9750.2|9738.2|9758.2|9746.2|9759.4|9747.4|9746.7|9734.7|22
1592927100000|2020-06-23 15:45:00|9758.1|9746.1|9764.9|9752.9|9766.2|9754.2|9754.6|9742.6|40
1592927400000|2020-06-23 15:50:00|9765.1|9753.1|9747.9|9735.9|9766.2|9754.2|9746.8|9734.8|80
1592927700000|2020-06-23 15:55:00|9749.1|9737.1|9753.7|9741.7|9759.9|9747.9|9746.4|9734.4|71
1592928000000|2020-06-23 16:00:00|9753.8|9741.8|9758.4|9746.4|9759.7|9747.7|9750.2|9738.2|14
1592928300000|2020-06-23 16:05:00|9757.3|9745.3|9759|9747|9760.2|9748.2|9753.3|9741.3|27
1592928600000|2020-06-23 16:10:00|9760.1|9748.1|9713.4|9701.4|9762.3|9750.3|9713.4|9701.4|29
1592928900000|2020-06-23 16:15:00|9714.5|9702.5|9733.5|9721.5|9741.7|9729.7|9703.1|9691.1|3
1592929200000|2020-06-23 16:20:00|9734.7|9722.7|9730.9|9718.9|9734.9|9722.9|9717.5|9705.5|20
1592929500000|2020-06-23 16:25:00|9731|9719|9740.7|9728.7|9743.3|9731.3|9728.8|9716.8|8
1592929800000|2020-06-23 16:30:00|9738.5|9726.5|9739.9|9727.9|9744.3|9732.3|9732|9720|3
1592930100000|2020-06-23 16:35:00|9741|9729|9742.3|9730.3|9752.1|9740.1|9741|9729|22
1592930400000|2020-06-23 16:40:00|9741.2|9729.2|9727.8|9715.8|9743.5|9731.5|9724.4|9712.4|3
1592930700000|2020-06-23 16:45:00|9726.7|9714.7|9731.6|9719.6|9742|9730|9726.7|9714.7|36
1592931000000|2020-06-23 16:50:00|9736.1|9724.1|9726.9|9714.9|9739.4|9727.4|9726.9|9714.9|47
1592931300000|2020-06-23 16:55:00|9728|9716|9703.9|9691.9|9729.1|9717.1|9699.9|9687.9|21
1592931600000|2020-06-23 17:00:00|9701.6|9689.6|9694.4|9682.4|9707.3|9695.3|9693.2|9681.2|6
1592931900000|2020-06-23 17:05:00|9695.5|9683.5|9677.8|9665.8|9695.5|9683.5|9675.5|9663.5|20
1592932200000|2020-06-23 17:10:00|9679|9667|9670|9658|9679|9667|9666.1|9654.1|70
1592932500000|2020-06-23 17:15:00|9672.2|9660.2|9674.9|9662.9|9676.1|9664.1|9663.8|9651.8|34
1592932800000|2020-06-23 17:20:00|9673.8|9661.8|9650.3|9638.3|9676.1|9664.1|9647.6|9635.6|18
1592933100000|2020-06-23 17:25:00|9648.2|9636.2|9633.7|9621.7|9648.2|9636.2|9622.6|9610.6|51
1592933400000|2020-06-23 17:30:00|9629.2|9617.2|9616.8|9604.8|9635.4|9623.4|9613.7|9601.7|60
1592933700000|2020-06-23 17:35:00|9615.7|9603.7|9634.7|9622.7|9634.7|9622.7|9600|9588|18
1592934000000|2020-06-23 17:40:00|9633.5|9621.5|9639.8|9627.8|9644.3|9632.3|9614.8|9602.8|19
1592934300000|2020-06-23 17:45:00|9638.7|9626.7|9632.7|9620.7|9649.2|9637.2|9627.7|9615.7|38
1592934600000|2020-06-23 17:50:00|9632.6|9620.6|9664.4|9652.4|9672.2|9660.2|9629.4|9617.4|83
1592934900000|2020-06-23 17:55:00|9663.2|9651.2|9693.2|9681.2|9694.6|9682.6|9660.7|9648.7|125
1592935200000|2020-06-23 18:00:00|9694.3|9682.3|9720.3|9708.3|9728.7|9716.7|9693.5|9681.5|62
1592935500000|2020-06-23 18:05:00|9718.1|9706.1|9718.1|9706.1|9718.1|9706.1|9718.1|9706.1|0
1593005400000|2020-06-24 13:30:00|9697.9|9685.9|9731.8|9719.8|9743.7|9731.7|9674.5|9662.5|41
1593005700000|2020-06-24 13:35:00|9731.6|9719.6|9744.4|9732.4|9756.6|9744.6|9717.9|9705.9|49
1593006000000|2020-06-24 13:40:00|9745.6|9733.6|9700.8|9688.8|9746.7|9734.7|9699.6|9687.6|15
1593006300000|2020-06-24 13:45:00|9699.7|9687.7|9692.1|9680.1|9726.5|9714.5|9692.1|9680.1|10
1593006600000|2020-06-24 13:50:00|9695.5|9683.5|9689.9|9677.9|9703.8|9691.8|9683.2|9671.2|15
1593006900000|2020-06-24 13:55:00|9688.9|9676.9|9680.2|9668.2|9695.5|9683.5|9676.7|9664.7|10
1593007200000|2020-06-24 14:00:00|9680.3|9668.3|9663.4|9651.4|9685.2|9673.2|9663.4|9651.4|5
1593007500000|2020-06-24 14:05:00|9662.2|9650.2|9653.9|9641.9|9672.4|9660.4|9653.9|9641.9|1
1593007800000|2020-06-24 14:10:00|9654.3|9642.3|9646.3|9634.3|9654.3|9642.3|9640.4|9628.4|39
1593008100000|2020-06-24 14:15:00|9648.6|9636.6|9673.6|9661.6|9674.7|9662.7|9648.6|9636.6|5
1593008400000|2020-06-24 14:20:00|9671.3|9659.3|9679.6|9667.6|9680.5|9668.5|9659.2|9647.2|25
1593008700000|2020-06-24 14:25:00|9678.4|9666.4|9670|9658|9681|9669|9663.7|9651.7|9
1593009000000|2020-06-24 14:30:00|9669.9|9657.9|9668.6|9656.6|9669.9|9657.9|9654.8|9642.8|32
1593009300000|2020-06-24 14:35:00|9665.2|9653.2|9670.8|9658.8|9670.8|9658.8|9662.9|9650.9|18
1593009600000|2020-06-24 14:40:00|9669.7|9657.7|9684.8|9672.8|9685.5|9673.5|9669.7|9657.7|68
1593009900000|2020-06-24 14:45:00|9683.5|9671.5|9683.7|9671.7|9684.6|9672.6|9675.5|9663.5|49
1593010200000|2020-06-24 14:50:00|9692.8|9680.8|9677.9|9665.9|9696.2|9684.2|9673.2|9661.2|38
1593010500000|2020-06-24 14:55:00|9680.2|9668.2|9668.8|9656.8|9680.3|9668.3|9666.4|9654.4|6
1593010800000|2020-06-24 15:00:00|9667.5|9655.5|9679.9|9667.9|9682.2|9670.2|9661.4|9649.4|60
1593011100000|2020-06-24 15:05:00|9681.1|9669.1|9665.2|9653.2|9685|9673|9663.7|9651.7|15
1593011400000|2020-06-24 15:10:00|9662.9|9650.9|9643.7|9631.7|9665.2|9653.2|9643.7|9631.7|5
1593011700000|2020-06-24 15:15:00|9642.6|9630.6|9633.7|9621.7|9643.7|9631.7|9631.2|9619.2|4
1593012000000|2020-06-24 15:20:00|9631.3|9619.3|9635|9623|9636.1|9624.1|9626.6|9614.6|5
1593012300000|2020-06-24 15:25:00|9634.9|9622.9|9626.2|9614.2|9634.9|9622.9|9621.5|9609.5|1
1593012600000|2020-06-24 15:30:00|9623.9|9611.9|9610.2|9598.2|9623.9|9611.9|9605.3|9593.3|3
1593012900000|2020-06-24 15:35:00|9611.3|9599.3|9611.8|9599.8|9621.4|9609.4|9609.3|9597.3|7
1593013200000|2020-06-24 15:40:00|9611.7|9599.7|9603.7|9591.7|9613.1|9601.1|9591.2|9579.2|7
1593013500000|2020-06-24 15:45:00|9606|9594|9607.8|9595.8|9613.1|9601.1|9603.6|9591.6|0
1593013800000|2020-06-24 15:50:00|9613.4|9601.4|9611.1|9599.1|9619.1|9607.1|9607.7|9595.7|1
1593014100000|2020-06-24 15:55:00|9612.3|9600.3|9632.8|9620.8|9632.8|9620.8|9612.3|9600.3|0
1593014400000|2020-06-24 16:00:00|9630.6|9618.6|9631.6|9619.6|9634|9622|9619.9|9607.9|14
1593014700000|2020-06-24 16:05:00|9629.3|9617.3|9631.1|9619.1|9633.6|9621.6|9627|9615|14
1593015000000|2020-06-24 16:10:00|9628.9|9616.9|9622.3|9610.3|9631.1|9619.1|9622.3|9610.3|6
1593015300000|2020-06-24 16:15:00|9621.2|9609.2|9648.7|9636.7|9659.5|9647.5|9621.2|9609.2|4
1593015600000|2020-06-24 16:20:00|9650|9638|9648|9636|9655.9|9643.9|9642.4|9630.4|0
1593015900000|2020-06-24 16:25:00|9649.1|9637.1|9648|9636|9652.6|9640.6|9648|9636|0
1593016200000|2020-06-24 16:30:00|9649.1|9637.1|9661|9649|9670.6|9658.6|9642.3|9630.3|0
1593016500000|2020-06-24 16:35:00|9662.2|9650.2|9676.3|9664.3|9677.4|9665.4|9662.2|9650.2|1
1593016800000|2020-06-24 16:40:00|9677.4|9665.4|9686.8|9674.8|9692.6|9680.6|9675|9663|5
1593017100000|2020-06-24 16:45:00|9688|9676|9706.5|9694.5|9707.8|9695.8|9688|9676|22
1593017400000|2020-06-24 16:50:00|9707.7|9695.7|9685.2|9673.2|9707.7|9695.7|9682.7|9670.7|9
1593017700000|2020-06-24 16:55:00|9684|9672|9678.9|9666.9|9697.2|9685.2|9675.4|9663.4|0
1593018000000|2020-06-24 17:00:00|9680.1|9668.1|9675|9663|9680.1|9668.1|9670.3|9658.3|0
1593018300000|2020-06-24 17:05:00|9676.2|9664.2|9674.6|9662.6|9682.6|9670.6|9673.5|9661.5|8
1593018600000|2020-06-24 17:10:00|9673.5|9661.5|9666.5|9654.5|9675.8|9663.8|9660.8|9648.8|0
1593018900000|2020-06-24 17:15:00|9665.4|9653.4|9661.9|9649.9|9665.4|9653.4|9656.1|9644.1|0
1593019200000|2020-06-24 17:20:00|9661.7|9649.7|9650.1|9638.1|9663.9|9651.9|9646.7|9634.7|2
1593019500000|2020-06-24 17:25:00|9646.7|9634.7|9643.9|9631.9|9650.1|9638.1|9638.2|9626.2|21
1593019800000|2020-06-24 17:30:00|9643|9631|9644|9632|9644|9632|9633.5|9621.5|1
1593020100000|2020-06-24 17:35:00|9640.6|9628.6|9656.9|9644.9|9656.9|9644.9|9638.3|9626.3|9
1593020400000|2020-06-24 17:40:00|9655.6|9643.6|9628.3|9616.3|9655.6|9643.6|9628.3|9616.3|5
1593020700000|2020-06-24 17:45:00|9625.9|9613.9|9621.4|9609.4|9629.8|9617.8|9619.8|9607.8|7
1593021000000|2020-06-24 17:50:00|9621.5|9609.5|9615.7|9603.7|9625.3|9613.3|9613.5|9601.5|11
1593021300000|2020-06-24 17:55:00|9617.9|9605.9|9616|9604|9635.6|9623.6|9601.4|9589.4|28
1593021600000|2020-06-24 18:00:00|9616.1|9604.1|9609.7|9597.7|9622.2|9610.2|9605.9|9593.9|66
1593091800000|2020-06-25 13:30:00|9605.4|9593.4|9611.9|9599.9|9630.4|9618.4|9587|9575|85
1593092100000|2020-06-25 13:35:00|9609.6|9597.6|9601.3|9589.3|9622.5|9610.5|9601.3|9589.3|13
1593092400000|2020-06-25 13:40:00|9606|9594|9618.8|9606.8|9620.3|9608.3|9602.5|9590.5|16
1593092700000|2020-06-25 13:45:00|9617.7|9605.7|9618.8|9606.8|9635.4|9623.4|9615.5|9603.5|20
1593093000000|2020-06-25 13:50:00|9616.5|9604.5|9657.5|9645.5|9663|9651|9616.5|9604.5|2
1593093300000|2020-06-25 13:55:00|9656.4|9644.4|9645.4|9633.4|9656.8|9644.8|9638|9626|14
1593093600000|2020-06-25 14:00:00|9639.6|9627.6|9655.9|9643.9|9665.2|9653.2|9639.6|9627.6|3
1593093900000|2020-06-25 14:05:00|9644.3|9632.3|9626.1|9614.1|9646.7|9634.7|9623.6|9611.6|4
1593094200000|2020-06-25 14:10:00|9627.2|9615.2|9617.9|9605.9|9627.2|9615.2|9608.4|9596.4|22
1593094500000|2020-06-25 14:15:00|9619|9607|9612.3|9600.3|9619|9607|9603|9591|21
1593094800000|2020-06-25 14:20:00|9614.7|9602.7|9618.9|9606.9|9618.9|9606.9|9608.9|9596.9|25
1593095100000|2020-06-25 14:25:00|9616.6|9604.6|9618.3|9606.3|9628.9|9616.9|9614.2|9602.2|12
1593095400000|2020-06-25 14:30:00|9614.9|9602.9|9604|9592|9614.9|9602.9|9604|9592|14
1593095700000|2020-06-25 14:35:00|9602.8|9590.8|9620.2|9608.2|9623.8|9611.8|9597|9585|15
1593096000000|2020-06-25 14:40:00|9616.8|9604.8|9630.8|9618.8|9637.8|9625.8|9611|9599|8
1593096300000|2020-06-25 14:45:00|9623.8|9611.8|9630.4|9618.4|9645.5|9633.5|9621.5|9609.5|26
1593096600000|2020-06-25 14:50:00|9631.6|9619.6|9643.8|9631.8|9651.4|9639.4|9630.4|9618.4|2
1593096900000|2020-06-25 14:55:00|9643.2|9631.2|9643.8|9631.8|9657.6|9645.6|9641.3|9629.3|11
1593097200000|2020-06-25 15:00:00|9640.3|9628.3|9649.8|9637.8|9652|9640|9635.6|9623.6|7
1593097500000|2020-06-25 15:05:00|9648.6|9636.6|9664.8|9652.8|9665.9|9653.9|9642.8|9630.8|5
1593097800000|2020-06-25 15:10:00|9655.5|9643.5|9641.6|9629.6|9657.8|9645.8|9641.6|9629.6|5
1593098100000|2020-06-25 15:15:00|9639.3|9627.3|9637.8|9625.8|9642.3|9630.3|9627.6|9615.6|79
1593098400000|2020-06-25 15:20:00|9633.2|9621.2|9632.3|9620.3|9633.5|9621.5|9624.1|9612.1|32
1593098700000|2020-06-25 15:25:00|9633.5|9621.5|9610|9598|9634.6|9622.6|9608.8|9596.8|2
1593099000000|2020-06-25 15:30:00|9609.9|9597.9|9606.3|9594.3|9614.5|9602.5|9606.3|9594.3|17
1593099300000|2020-06-25 15:35:00|9604|9592|9609.9|9597.9|9609.9|9597.9|9600.6|9588.6|61
1593099600000|2020-06-25 15:40:00|9612.2|9600.2|9623.4|9611.4|9623.4|9611.4|9604.7|9592.7|16
1593099900000|2020-06-25 15:45:00|9619.9|9607.9|9611.9|9599.9|9619.9|9607.9|9609.6|9597.6|0
1593100200000|2020-06-25 15:50:00|9613.1|9601.1|9609.5|9597.5|9616.5|9604.5|9609.5|9597.5|0
1593100500000|2020-06-25 15:55:00|9609.4|9597.4|9615.6|9603.6|9616.7|9604.7|9608.2|9596.2|8
1593100800000|2020-06-25 16:00:00|9615.7|9603.7|9617.9|9605.9|9633.3|9621.3|9615.5|9603.5|5
1593101100000|2020-06-25 16:05:00|9614.4|9602.4|9607.5|9595.5|9615.6|9603.6|9607.5|9595.5|3
1593101400000|2020-06-25 16:10:00|9606.3|9594.3|9606|9594|9607.6|9595.6|9604.1|9592.1|3
1593101700000|2020-06-25 16:15:00|9608.3|9596.3|9603.9|9591.9|9608.3|9596.3|9601.7|9589.7|9
1593102000000|2020-06-25 16:20:00|9604|9592|9612.2|9600.2|9612.2|9600.2|9603.8|9591.8|12
1593102300000|2020-06-25 16:25:00|9613.3|9601.3|9610.9|9598.9|9614.4|9602.4|9608.5|9596.5|5
1593102600000|2020-06-25 16:30:00|9612.1|9600.1|9620.6|9608.6|9621.7|9609.7|9605.9|9593.9|4
1593102900000|2020-06-25 16:35:00|9621.8|9609.8|9634.9|9622.9|9643|9631|9620.6|9608.6|34
1593103200000|2020-06-25 16:40:00|9636.1|9624.1|9628.7|9616.7|9636.1|9624.1|9628.5|9616.5|10
1593103500000|2020-06-25 16:45:00|9627.5|9615.5|9627.4|9615.4|9627.5|9615.5|9619.7|9607.7|4
1593103800000|2020-06-25 16:50:00|9629.8|9617.8|9614|9602|9631.7|9619.7|9614|9602|0
1593104100000|2020-06-25 16:55:00|9611.7|9599.7|9606.4|9594.4|9614.3|9602.3|9605.2|9593.2|12
1593104400000|2020-06-25 17:00:00|9608.7|9596.7|9605.1|9593.1|9612.2|9600.2|9600.4|9588.4|0
1593104700000|2020-06-25 17:05:00|9606.3|9594.3|9602.9|9590.9|9606.3|9594.3|9593.9|9581.9|13
1593105000000|2020-06-25 17:10:00|9601.7|9589.7|9601.6|9589.6|9604.3|9592.3|9598|9586|12
1593105300000|2020-06-25 17:15:00|9602.1|9590.1|9601.4|9589.4|9607.6|9595.6|9594|9582|36
1593105600000|2020-06-25 17:20:00|9602.6|9590.6|9593.9|9581.9|9607.6|9595.6|9592.6|9580.6|18
1593105900000|2020-06-25 17:25:00|9592.8|9580.8|9603.4|9591.4|9604.5|9592.5|9592.3|9580.3|5
1593106200000|2020-06-25 17:30:00|9604.5|9592.5|9609.5|9597.5|9616.9|9604.9|9604.5|9592.5|3
1593106500000|2020-06-25 17:35:00|9610.7|9598.7|9611.1|9599.1|9611.1|9599.1|9604.1|9592.1|1
1593106800000|2020-06-25 17:40:00|9611|9599|9611.3|9599.3|9612.1|9600.1|9603.9|9591.9|5
1593107100000|2020-06-25 17:45:00|9611.4|9599.4|9593.9|9581.9|9616.4|9604.4|9591.5|9579.5|14
1593107400000|2020-06-25 17:50:00|9591.5|9579.5|9614.2|9602.2|9618.4|9606.4|9589|9577|19
1593107700000|2020-06-25 17:55:00|9615.5|9603.5|9600.2|9588.2|9625.6|9613.6|9594.1|9582.1|17
1593108000000|2020-06-25 18:00:00|9599.1|9587.1|9618.2|9606.2|9618.2|9606.2|9599.1|9587.1|8
1593178200000|2020-06-26 13:30:00|9560.2|9548.2|9585.2|9573.2|9601.2|9589.2|9528.5|9516.5|30
1593178500000|2020-06-26 13:35:00|9584|9572|9589.3|9577.3|9600.2|9588.2|9576.4|9564.4|40
1593178800000|2020-06-26 13:40:00|9590.5|9578.5|9563.6|9551.6|9590.5|9578.5|9563.6|9551.6|42
1593179100000|2020-06-26 13:45:00|9565.9|9553.9|9600.3|9588.3|9600.3|9588.3|9564.7|9552.7|47
1593179400000|2020-06-26 13:50:00|9601.4|9589.4|9585.5|9573.5|9613.3|9601.3|9582.9|9570.9|36
1593179700000|2020-06-26 13:55:00|9586.7|9574.7|9573.7|9561.7|9587.9|9575.9|9572.4|9560.4|22
1593180000000|2020-06-26 14:00:00|9571.3|9559.3|9558.3|9546.3|9577.3|9565.3|9557|9545|45
1593180300000|2020-06-26 14:05:00|9557.1|9545.1|9539.3|9527.3|9561.9|9549.9|9533.1|9521.1|26
1593180600000|2020-06-26 14:10:00|9539.2|9527.2|9532.2|9520.2|9547|9535|9521.8|9509.8|8
1593180900000|2020-06-26 14:15:00|9530.9|9518.9|9524.7|9512.7|9532.3|9520.3|9520|9508|16
1593181200000|2020-06-26 14:20:00|9523.6|9511.6|9564.1|9552.1|9568.7|9556.7|9522.2|9510.2|5
1593181500000|2020-06-26 14:25:00|9566.4|9554.4|9618.9|9606.9|9618.9|9606.9|9566.4|9554.4|31
1593181800000|2020-06-26 14:30:00|9616.5|9604.5|9593.9|9581.9|9618.9|9606.9|9590.2|9578.2|24
1593182100000|2020-06-26 14:35:00|9591.4|9579.4|9588.4|9576.4|9603.4|9591.4|9578.6|9566.6|21
1593182400000|2020-06-26 14:40:00|9590.8|9578.8|9600.6|9588.6|9608|9596|9589.7|9577.7|16
1593182700000|2020-06-26 14:45:00|9599.4|9587.4|9600.7|9588.7|9615.2|9603.2|9598.2|9586.2|2
1593183000000|2020-06-26 14:50:00|9601.8|9589.8|9618.9|9606.9|9640.2|9628.2|9600.7|9588.7|33
1593183300000|2020-06-26 14:55:00|9620.2|9608.2|9600|9588|9623.9|9611.9|9598.4|9586.4|9
1593183600000|2020-06-26 15:00:00|9599.9|9587.9|9599.6|9587.6|9610.5|9598.5|9591.4|9579.4|21
1593183900000|2020-06-26 15:05:00|9598.5|9586.5|9605.1|9593.1|9611|9599|9588.7|9576.7|5
1593184200000|2020-06-26 15:10:00|9608.6|9596.6|9604.7|9592.7|9610.6|9598.6|9599.9|9587.9|3
1593184500000|2020-06-26 15:15:00|9605.8|9593.8|9593.5|9581.5|9605.8|9593.8|9591|9579|2
1593184800000|2020-06-26 15:20:00|9592.4|9580.4|9591.1|9579.1|9594.8|9582.8|9583.9|9571.9|2
1593185100000|2020-06-26 15:25:00|9593.4|9581.4|9607.4|9595.4|9608.5|9596.5|9588.7|9576.7|7
1593185400000|2020-06-26 15:30:00|9606.1|9594.1|9576.5|9564.5|9606.3|9594.3|9569.3|9557.3|9
1593185700000|2020-06-26 15:35:00|9576.6|9564.6|9584.5|9572.5|9594|9582|9576.6|9564.6|24
1593186000000|2020-06-26 15:40:00|9583.3|9571.3|9575.5|9563.5|9584.5|9572.5|9575.5|9563.5|2
1593186300000|2020-06-26 15:45:00|9576.7|9564.7|9586.3|9574.3|9586.3|9574.3|9574.2|9562.2|0
1593186600000|2020-06-26 15:50:00|9588.7|9576.7|9588.3|9576.3|9589.8|9577.8|9585.9|9573.9|5
1593186900000|2020-06-26 15:55:00|9587.1|9575.1|9585.6|9573.6|9588.2|9576.2|9578.3|9566.3|1
1593187200000|2020-06-26 16:00:00|9585.5|9573.5|9578|9566|9585.5|9573.5|9576.8|9564.8|8
1593187500000|2020-06-26 16:05:00|9578.1|9566.1|9575.7|9563.7|9580.7|9568.7|9573.1|9561.1|0
1593187800000|2020-06-26 16:10:00|9578|9566|9573|9561|9578.2|9566.2|9571.9|9559.9|1
1593188100000|2020-06-26 16:15:00|9575.4|9563.4|9563.2|9551.2|9575.6|9563.6|9563.2|9551.2|8
1593188400000|2020-06-26 16:20:00|9562|9550|9553.4|9541.4|9563.2|9551.2|9548.6|9536.6|22
1593188700000|2020-06-26 16:25:00|9553.5|9541.5|9558.1|9546.1|9561.9|9549.9|9553.5|9541.5|6
1593189000000|2020-06-26 16:30:00|9559.3|9547.3|9546.1|9534.1|9559.3|9547.3|9539.4|9527.4|3
1593189300000|2020-06-26 16:35:00|9548.5|9536.5|9570.5|9558.5|9574|9562|9544.6|9532.6|1
1593189600000|2020-06-26 16:40:00|9571.7|9559.7|9561.2|9549.2|9571.7|9559.7|9558.6|9546.6|1
1593189900000|2020-06-26 16:45:00|9563.5|9551.5|9583.4|9571.4|9586.6|9574.6|9561.8|9549.8|17
1593190200000|2020-06-26 16:50:00|9582.2|9570.2|9581.2|9569.2|9584.6|9572.6|9574.9|9562.9|0
1593190500000|2020-06-26 16:55:00|9583.6|9571.6|9581.5|9569.5|9593.3|9581.3|9580.3|9568.3|5
1593190800000|2020-06-26 17:00:00|9581.4|9569.4|9581.5|9569.5|9582.8|9570.8|9574.3|9562.3|28
1593191100000|2020-06-26 17:05:00|9582.7|9570.7|9582.6|9570.6|9587.4|9575.4|9580.3|9568.3|0
1593191400000|2020-06-26 17:10:00|9582.4|9570.4|9584.4|9572.4|9588|9576|9579.6|9567.6|7
1593191700000|2020-06-26 17:15:00|9586.7|9574.7|9593.9|9581.9|9603.6|9591.6|9586.7|9574.7|0
1593192000000|2020-06-26 17:20:00|9595.1|9583.1|9598.7|9586.7|9603.6|9591.6|9589|9577|1
1593192300000|2020-06-26 17:25:00|9598.8|9586.8|9613.3|9601.3|9615.8|9603.8|9593.8|9581.8|2
1593192600000|2020-06-26 17:30:00|9610.9|9598.9|9608.8|9596.8|9614.5|9602.5|9607.5|9595.5|18
1593192900000|2020-06-26 17:35:00|9610|9598|9597.9|9585.9|9611.2|9599.2|9595.1|9583.1|3
1593193200000|2020-06-26 17:40:00|9599.1|9587.1|9600.2|9588.2|9601.4|9589.4|9591.2|9579.2|5
1593193500000|2020-06-26 17:45:00|9597.8|9585.8|9606|9594|9607.3|9595.3|9594.9|9582.9|11
1593193800000|2020-06-26 17:50:00|9606.1|9594.1|9604.8|9592.8|9606.1|9594.1|9599.9|9587.9|5
1593194100000|2020-06-26 17:55:00|9607.2|9595.2|9601.5|9589.5|9619.4|9607.4|9595.3|9583.3|45
1593194400000|2020-06-26 18:00:00|9605.1|9593.1|9613.8|9601.8|9626|9614|9602.7|9590.7|60
1593437400000|2020-06-29 13:30:00|9605|9593|9602.8|9590.8|9617.5|9605.5|9593.9|9581.9|20
1593437700000|2020-06-29 13:35:00|9601.6|9589.6|9597.9|9585.9|9605.3|9593.3|9591.7|9579.7|9
1593438000000|2020-06-29 13:40:00|9599.1|9587.1|9589.2|9577.2|9606.6|9594.6|9588|9576|73
1593438300000|2020-06-29 13:45:00|9588|9576|9589.2|9577.2|9589.2|9577.2|9581.7|9569.7|60
1593438600000|2020-06-29 13:50:00|9588|9576|9588|9576|9594.2|9582.2|9584.2|9572.2|5
1593438900000|2020-06-29 13:55:00|9589.2|9577.2|9584.2|9572.2|9591.7|9579.7|9570.5|9558.5|17
1593439200000|2020-06-29 14:00:00|9585.5|9573.5|9584.2|9572.2|9589.2|9577.2|9581.7|9569.7|1
1593439500000|2020-06-29 14:05:00|9581.7|9569.7|9569.3|9557.3|9584.2|9572.2|9566.8|9554.8|19
1593439800000|2020-06-29 14:10:00|9568|9556|9561.8|9549.8|9569.3|9557.3|9559.3|9547.3|15
1593440100000|2020-06-29 14:15:00|9560.6|9548.6|9574.3|9562.3|9575.5|9563.5|9556.8|9544.8|17
1593440400000|2020-06-29 14:20:00|9571.8|9559.8|9566.8|9554.8|9574.3|9562.3|9565.6|9553.6|3
1593440700000|2020-06-29 14:25:00|9569.3|9557.3|9559.4|9547.4|9569.3|9557.3|9558.1|9546.1|37
1593441000000|2020-06-29 14:30:00|9564.3|9552.3|9576.8|9564.8|9583|9571|9563.1|9551.1|21
1593441300000|2020-06-29 14:35:00|9578|9566|9579.2|9567.2|9581.7|9569.7|9566.8|9554.8|5
1593441600000|2020-06-29 14:40:00|9581.7|9569.7|9566.8|9554.8|9585.5|9573.5|9566.8|9554.8|6
1593441900000|2020-06-29 14:45:00|9568.1|9556.1|9563.1|9551.1|9569.3|9557.3|9556.9|9544.9|16
1593442200000|2020-06-29 14:50:00|9560.6|9548.6|9556.9|9544.9|9561.8|9549.8|9554.4|9542.4|10
1593442500000|2020-06-29 14:55:00|9555.6|9543.6|9549.4|9537.4|9555.6|9543.6|9544.4|9532.4|0
1593442800000|2020-06-29 15:00:00|9546.9|9534.9|9536.9|9524.9|9549.4|9537.4|9534.4|9522.4|7
1593443100000|2020-06-29 15:05:00|9535.7|9523.7|9538.2|9526.2|9539.4|9527.4|9514.5|9502.5|12
1593443400000|2020-06-29 15:10:00|9536.9|9524.9|9514.6|9502.6|9540.7|9528.7|9514.6|9502.6|16
1593443700000|2020-06-29 15:15:00|9517.1|9505.1|9527|9515|9529.5|9517.5|9513.3|9501.3|16
1593444000000|2020-06-29 15:20:00|9529.5|9517.5|9534.5|9522.5|9537|9525|9519.5|9507.5|8
1593444300000|2020-06-29 15:25:00|9535.7|9523.7|9528.2|9516.2|9548.1|9536.1|9528.2|9516.2|0
1593444600000|2020-06-29 15:30:00|9530.7|9518.7|9553.1|9541.1|9553.1|9541.1|9530.7|9518.7|2
1593444900000|2020-06-29 15:35:00|9550.6|9538.6|9553.1|9541.1|9554.4|9542.4|9540.7|9528.7|9
1593445200000|2020-06-29 15:40:00|9554.4|9542.4|9560.6|9548.6|9560.6|9548.6|9551.9|9539.9|2
1593445500000|2020-06-29 15:45:00|9561.8|9549.8|9551.9|9539.9|9564.3|9552.3|9543.2|9531.2|2
1593445800000|2020-06-29 15:50:00|9554.4|9542.4|9561.9|9549.9|9565.6|9553.6|9554.4|9542.4|1
1593446100000|2020-06-29 15:55:00|9564.4|9552.4|9566.9|9554.9|9579.3|9567.3|9561.9|9549.9|1
1593446400000|2020-06-29 16:00:00|9561.9|9549.9|9561.9|9549.9|9570.6|9558.6|9556.9|9544.9|6
1593446700000|2020-06-29 16:05:00|9558.1|9546.1|9559.4|9547.4|9560.6|9548.6|9553.2|9541.2|0
1593447000000|2020-06-29 16:10:00|9560.6|9548.6|9569.4|9557.4|9571.8|9559.8|9556.9|9544.9|11
1593447300000|2020-06-29 16:15:00|9570.6|9558.6|9574.3|9562.3|9574.3|9562.3|9564.4|9552.4|7
1593447600000|2020-06-29 16:20:00|9575.6|9563.6|9595.5|9583.5|9595.5|9583.5|9574.3|9562.3|11
1593447900000|2020-06-29 16:25:00|9593|9581|9586.8|9574.8|9595.5|9583.5|9579.3|9567.3|4
1593448200000|2020-06-29 16:30:00|9589.3|9577.3|9604.2|9592.2|9606.7|9594.7|9585.5|9573.5|15
1593448500000|2020-06-29 16:35:00|9606.7|9594.7|9611.7|9599.7|9614.2|9602.2|9604.2|9592.2|8
1593448800000|2020-06-29 16:40:00|9614.2|9602.2|9626.7|9614.7|9629.2|9617.2|9611.7|9599.7|19
1593449100000|2020-06-29 16:45:00|9625.4|9613.4|9642.9|9630.9|9644.1|9632.1|9625.4|9613.4|8
1593449400000|2020-06-29 16:50:00|9641.6|9629.6|9634.1|9622.1|9644.1|9632.1|9620.4|9608.4|47
1593449700000|2020-06-29 16:55:00|9631.6|9619.6|9630.4|9618.4|9639.1|9627.1|9629.1|9617.1|19
1593450000000|2020-06-29 17:00:00|9631.6|9619.6|9630.4|9618.4|9637.9|9625.9|9629.1|9617.1|60
1593450300000|2020-06-29 17:05:00|9629.1|9617.1|9636.7|9624.7|9636.7|9624.7|9629.1|9617.1|22
1593450600000|2020-06-29 17:10:00|9631.7|9619.7|9656.7|9644.7|9656.7|9644.7|9631.7|9619.7|89
1593450900000|2020-06-29 17:15:00|9665.3|9653.3|9644.2|9632.2|9665.3|9653.3|9644.2|9632.2|0
1593451200000|2020-06-29 17:20:00|9646.7|9634.7|9645.4|9633.4|9646.7|9634.7|9639.2|9627.2|0
1593451500000|2020-06-29 17:25:00|9647.9|9635.9|9651.6|9639.6|9652.9|9640.9|9644.2|9632.2|0
1593451800000|2020-06-29 17:30:00|9661.6|9649.6|9662.8|9650.8|9666.6|9654.6|9657.9|9645.9|11
1593452100000|2020-06-29 17:35:00|9664.1|9652.1|9642.9|9630.9|9669.1|9657.1|9639.2|9627.2|2
1593452400000|2020-06-29 17:40:00|9647.9|9635.9|9656.7|9644.7|9657.9|9645.9|9646.7|9634.7|7
1593452700000|2020-06-29 17:45:00|9660.4|9648.4|9654.2|9642.2|9674.1|9662.1|9654.2|9642.2|50
1593453000000|2020-06-29 17:50:00|9650.5|9638.5|9636.7|9624.7|9657.9|9645.9|9635.5|9623.5|11
1593453300000|2020-06-29 17:55:00|9634.2|9622.2|9661.7|9649.7|9661.7|9649.7|9631.7|9619.7|52
1593453600000|2020-06-29 18:00:00|9664.2|9652.2|9666.7|9654.7|9675.4|9663.4|9658|9646|15
1593523800000|2020-06-30 13:30:00|9659.4|9647.4|9666.8|9654.8|9675.6|9663.6|9638.2|9626.2|27
1593524100000|2020-06-30 13:35:00|9668.1|9656.1|9669.2|9657.2|9688|9676|9666.8|9654.8|5
1593524400000|2020-06-30 13:40:00|9670.5|9658.5|9655.5|9643.5|9670.5|9658.5|9653|9641|19
1593524700000|2020-06-30 13:45:00|9656.7|9644.7|9661.8|9649.8|9661.8|9649.8|9650.5|9638.5|14
1593525000000|2020-06-30 13:50:00|9665.6|9653.6|9678|9666|9678|9666|9663.1|9651.1|7
1593525300000|2020-06-30 13:55:00|9676.8|9664.8|9670.5|9658.5|9676.8|9664.8|9663|9651|14
1593525600000|2020-06-30 14:00:00|9671.8|9659.8|9705.5|9693.5|9708|9696|9670.5|9658.5|17
1593525900000|2020-06-30 14:05:00|9706.8|9694.8|9719.3|9707.3|9723.1|9711.1|9705.5|9693.5|11
1593526200000|2020-06-30 14:10:00|9720.6|9708.6|9716.8|9704.8|9725.6|9713.6|9713.1|9701.1|4
1593526500000|2020-06-30 14:15:00|9715.6|9703.6|9725.6|9713.6|9725.6|9713.6|9710.6|9698.6|3
1593526800000|2020-06-30 14:20:00|9728.1|9716.1|9775.6|9763.6|9776.8|9764.8|9728.1|9716.1|32
1593527100000|2020-06-30 14:25:00|9774.3|9762.3|9765.7|9753.7|9775.6|9763.6|9755.7|9743.7|0
1593527400000|2020-06-30 14:30:00|9773.2|9761.2|9790.7|9778.7|9790.8|9778.8|9766.9|9754.9|6
1593527700000|2020-06-30 14:35:00|9793.2|9781.2|9808.2|9796.2|9808.2|9796.2|9793.2|9781.2|10
1593528000000|2020-06-30 14:40:00|9807|9795|9800.7|9788.7|9808.3|9796.3|9793.2|9781.2|11
1593528300000|2020-06-30 14:45:00|9798.2|9786.2|9810.7|9798.7|9810.8|9798.8|9795.7|9783.7|10
1593528600000|2020-06-30 14:50:00|9808.2|9796.2|9795.7|9783.7|9815.8|9803.8|9795.7|9783.7|2
1593528900000|2020-06-30 14:55:00|9795.8|9783.8|9793.2|9781.2|9800.8|9788.8|9773.3|9761.3|7
1593529200000|2020-06-30 15:00:00|9792|9780|9787|9775|9810.7|9798.7|9785.8|9773.8|1
1593529500000|2020-06-30 15:05:00|9785.8|9773.8|9787|9775|9795.8|9783.8|9768.3|9756.3|0
1593529800000|2020-06-30 15:10:00|9785.8|9773.8|9813.2|9801.2|9818.3|9806.3|9785.8|9773.8|0
1593530100000|2020-06-30 15:15:00|9814.5|9802.5|9813.2|9801.2|9815.7|9803.7|9803.2|9791.2|6
1593530400000|2020-06-30 15:20:00|9815.7|9803.7|9820.7|9808.7|9820.7|9808.7|9805.7|9793.7|1
1593530700000|2020-06-30 15:25:00|9823.2|9811.2|9802.1|9790.1|9823.2|9811.2|9802.1|9790.1|18
1593531000000|2020-06-30 15:30:00|9800.8|9788.8|9804.6|9792.6|9816.1|9798.8|9800.8|9784.9|15
1593531300000|2020-06-30 15:35:00|9805.8|9793.8|9812.4|9792.4|9818.4|9806.4|9803.4|9789.9|4
1593531600000|2020-06-30 15:40:00|9813.7|9793.7|9791|9779|9817.5|9801.5|9791|9779|0
1593531900000|2020-06-30 15:45:00|9792.2|9780.2|9793.5|9781.5|9798.4|9786.4|9788.5|9776.5|3
1593532200000|2020-06-30 15:50:00|9791|9779|9776.1|9764.1|9792.3|9780.3|9772.4|9760.4|15
1593532500000|2020-06-30 15:55:00|9774.8|9762.8|9719.9|9707.9|9778.6|9766.6|9717.4|9705.4|17
1593532800000|2020-06-30 16:00:00|9718.7|9706.7|9697.8|9667.8|9721.1|9709.1|9675|9655.3|6
1593533100000|2020-06-30 16:05:00|9699|9669|9677.8|9647.8|9699|9669|9670.2|9640.2|0
1593533400000|2020-06-30 16:10:00|9676.5|9646.5|9690.3|9670.3|9691.5|9670.3|9662.8|9632.8|0
1593533700000|2020-06-30 16:15:00|9691.5|9671.5|9701.3|9689.3|9715.3|9695.3|9687.8|9662.8|2
1593534000000|2020-06-30 16:20:00|9700.1|9688.1|9713.8|9701.8|9716.3|9704.3|9686.3|9674.3|24
1593534300000|2020-06-30 16:25:00|9715.1|9703.1|9717.6|9705.6|9730.4|9705.6|9712.6|9691.6|0
1593534600000|2020-06-30 16:30:00|9716.3|9704.3|9712.9|9682.9|9728.8|9716.8|9707.6|9680.4|2
1593534900000|2020-06-30 16:35:00|9714.1|9684.1|9700.4|9670.4|9714.1|9684.1|9695.4|9665.4|0
1593535200000|2020-06-30 16:40:00|9701.7|9671.7|9683|9663|9702.9|9672.9|9678|9653|0
1593535500000|2020-06-30 16:45:00|9681.7|9661.7|9695.6|9675.6|9696.8|9676.8|9669|9649.3|12
1593535800000|2020-06-30 16:50:00|9696.8|9676.8|9710.5|9690.5|9713|9693|9695.6|9675.6|8
1593536100000|2020-06-30 16:55:00|9708|9688|9713.1|9693.1|9713.1|9693.1|9693.1|9673.1|0
1593536400000|2020-06-30 17:00:00|9716.8|9686.8|9703.1|9673.1|9718.1|9688.1|9694.3|9664.3|0
1593536700000|2020-06-30 17:05:00|9700.6|9670.6|9681.8|9651.8|9700.6|9670.6|9680.6|9650.6|0
1593537000000|2020-06-30 17:10:00|9680.6|9650.6|9673.1|9643.1|9680.6|9650.6|9659.4|9629.4|0
1593537300000|2020-06-30 17:15:00|9671.8|9641.8|9685.6|9655.6|9688.1|9658.1|9668.1|9638.1|0
1593537600000|2020-06-30 17:20:00|9684.3|9654.3|9681.9|9651.9|9696.8|9666.8|9679.3|9649.3|0
1593537900000|2020-06-30 17:25:00|9679.3|9649.3|9673.1|9643.1|9683.1|9653.1|9673.1|9643.1|0
1593538200000|2020-06-30 17:30:00|9671.9|9641.9|9664.4|9634.4|9671.9|9641.9|9658.1|9628.1|0
1593538500000|2020-06-30 17:35:00|9663.2|9633.2|9663.2|9633.2|9668.2|9638.2|9659.4|9629.4|0
1593538800000|2020-06-30 17:40:00|9661.9|9631.9|9650.7|9620.7|9666.9|9636.9|9635.7|9605.7|0
1593539100000|2020-06-30 17:45:00|9653.2|9623.2|9654.5|9624.5|9675.7|9645.7|9648.3|9618.3|0
1593539400000|2020-06-30 17:50:00|9653.3|9623.3|9672|9642|9678.2|9648.2|9653.2|9623.2|0
1593539700000|2020-06-30 17:55:00|9670.8|9640.8|9648.1|9618.1|9670.8|9640.8|9640.7|9610.7|0
1593540000000|2020-06-30 18:00:00|9650.6|9620.6|9675.8|9645.8|9683.2|9653.2|9646.9|9616.9|0
1593610200000|2020-07-01 13:30:00|9695.6|9665.6|9697.5|9667.5|9702.6|9672.6|9665.4|9635.4|0
1593610500000|2020-07-01 13:35:00|9698.8|9668.8|9738.5|9708.5|9743.6|9713.6|9696.3|9666.3|0
1593610800000|2020-07-01 13:40:00|9737.2|9707.2|9714.8|9684.8|9737.2|9707.2|9707.3|9677.3|0
1593611100000|2020-07-01 13:45:00|9716|9686|9729.8|9699.8|9729.8|9699.8|9714.8|9684.8|0
1593611400000|2020-07-01 13:50:00|9728.6|9698.6|9742|9712|9744.6|9714.6|9727.3|9697.3|0
1593611700000|2020-07-01 13:55:00|9739.6|9709.6|9743.4|9713.4|9743.4|9713.4|9719.8|9689.8|0
1593612000000|2020-07-01 14:00:00|9742.2|9712.2|9742.1|9712.1|9764.6|9734.6|9739.6|9709.6|0
1593612300000|2020-07-01 14:05:00|9744.5|9714.5|9754.3|9724.3|9756.8|9726.8|9737|9707|0
1593612600000|2020-07-01 14:10:00|9751.9|9721.9|9766.8|9736.8|9766.8|9736.8|9749.3|9719.3|0
1593612900000|2020-07-01 14:15:00|9766.7|9736.7|9774.2|9744.2|9781.8|9751.8|9765.5|9735.5|0
1593613200000|2020-07-01 14:20:00|9772.9|9742.9|9759.1|9729.1|9774.2|9744.2|9756.6|9726.6|0
1593613500000|2020-07-01 14:25:00|9761.6|9731.6|9756.4|9726.4|9781.4|9751.4|9755.1|9725.1|0
1593613800000|2020-07-01 14:30:00|9755.1|9725.1|9736.7|9706.7|9755.1|9725.1|9731.8|9701.8|0
1593614100000|2020-07-01 14:35:00|9736.8|9706.8|9709.4|9679.4|9736.8|9706.8|9709.4|9679.4|0
1593614400000|2020-07-01 14:40:00|9711.8|9681.8|9704.4|9674.4|9719.4|9689.4|9703.2|9673.2|0
1593614700000|2020-07-01 14:45:00|9703.2|9673.2|9712|9682|9712|9682|9703.2|9673.2|0
1593615000000|2020-07-01 14:50:00|9710.7|9680.7|9711.9|9681.9|9731.9|9701.9|9707|9677|0
1593615300000|2020-07-01 14:55:00|9712|9682|9702.1|9672.1|9713.2|9683.2|9694.6|9664.6|0
1593615600000|2020-07-01 15:00:00|9703.3|9673.3|9694.7|9664.7|9704.6|9674.6|9688.4|9658.4|0
1593615900000|2020-07-01 15:05:00|9692.3|9662.3|9692.2|9662.2|9693.6|9663.6|9681.1|9651.1|0
1593616200000|2020-07-01 15:10:00|9693.4|9663.4|9697.1|9667.1|9697.2|9667.2|9689.6|9659.6|0
1593616500000|2020-07-01 15:15:00|9694.7|9664.7|9669.9|9639.9|9694.7|9664.7|9648.9|9618.9|0
1593616800000|2020-07-01 15:20:00|9667.4|9637.4|9679.9|9649.9|9685|9655|9667.4|9637.4|0
1593617100000|2020-07-01 15:25:00|9681.2|9651.2|9666.3|9636.3|9681.2|9651.2|9662.6|9632.6|0
1593617400000|2020-07-01 15:30:00|9665.1|9635.1|9675|9645|9675.1|9645.1|9665.1|9635.1|0
1593617700000|2020-07-01 15:35:00|9672.5|9642.5|9681.3|9651.3|9690.1|9660.1|9672.5|9642.5|0
1593618000000|2020-07-01 15:40:00|9680.1|9650.1|9662.7|9632.7|9681.3|9651.3|9662.7|9632.7|0
1593618300000|2020-07-01 15:45:00|9663.9|9633.9|9661.4|9631.4|9672.5|9642.5|9657.6|9627.6|0
1593618600000|2020-07-01 15:50:00|9660.2|9630.2|9670.3|9640.3|9672.7|9642.7|9657.8|9627.8|0
1593618900000|2020-07-01 15:55:00|9671.5|9641.5|9662.8|9632.8|9675.2|9645.2|9660.3|9630.3|0
1593619200000|2020-07-01 16:00:00|9664|9634|9670.3|9640.3|9674|9644|9660.3|9630.3|0
1593619500000|2020-07-01 16:05:00|9672.8|9642.8|9676.6|9646.6|9690.3|9660.3|9672.8|9642.8|0
1593619800000|2020-07-01 16:10:00|9675.4|9645.4|9690.4|9660.4|9690.4|9660.4|9675.4|9645.4|0
1593620100000|2020-07-01 16:15:00|9689.1|9659.1|9702.9|9672.9|9707.9|9677.9|9687.9|9657.9|0
1593620400000|2020-07-01 16:20:00|9704.1|9674.1|9707.9|9677.9|9712.9|9682.9|9702.9|9672.9|0
1593620700000|2020-07-01 16:25:00|9710.4|9680.4|9700.4|9670.4|9712.8|9682.8|9692.9|9662.9|0
1593621000000|2020-07-01 16:30:00|9701.6|9671.6|9695.4|9665.4|9707.9|9677.9|9692.9|9662.9|0
1593621300000|2020-07-01 16:35:00|9692.9|9662.9|9688|9658|9695.4|9665.4|9674.3|9644.3|0
1593621600000|2020-07-01 16:40:00|9690.5|9660.5|9698.1|9668.1|9699.3|9669.3|9681.9|9651.9|0
1593621900000|2020-07-01 16:45:00|9695.6|9665.6|9707|9677|9713.2|9683.2|9695.6|9665.6|0
1593622200000|2020-07-01 16:50:00|9708.2|9678.2|9702|9672|9722|9692|9702|9672|0
1593622500000|2020-07-01 16:55:00|9703.3|9673.3|9713.3|9683.3|9713.3|9683.3|9703.3|9673.3|0
1593622800000|2020-07-01 17:00:00|9712|9682|9715.9|9685.9|9722.1|9692.1|9710.8|9680.8|0
1593623100000|2020-07-01 17:05:00|9717.1|9687.1|9718.2|9688.2|9720.8|9690.8|9708.3|9678.3|0
1593623400000|2020-07-01 17:10:00|9715.7|9685.7|9724.4|9694.4|9725.8|9695.8|9713.2|9683.2|0
1593623700000|2020-07-01 17:15:00|9724.3|9694.3|9724.4|9694.4|9731.8|9701.8|9722|9692|0
1593624000000|2020-07-01 17:20:00|9723.1|9693.1|9725.7|9695.7|9738.1|9708.1|9721.9|9691.9|0
1593624300000|2020-07-01 17:25:00|9726.9|9696.9|9746.9|9716.9|9749.4|9719.4|9725.7|9695.7|0
1593624600000|2020-07-01 17:30:00|9745.7|9715.7|9745.7|9715.7|9750.7|9720.7|9735.7|9705.7|0
1593624900000|2020-07-01 17:35:00|9748.1|9718.1|9760.9|9730.9|9760.9|9730.9|9743.2|9713.2|0
1593625200000|2020-07-01 17:40:00|9760.8|9730.8|9768.2|9738.2|9793.2|9763.2|9753.4|9723.4|0
1593625500000|2020-07-01 17:45:00|9765.7|9735.7|9742.1|9712.1|9768.2|9738.2|9740.8|9710.8|0
1593625800000|2020-07-01 17:50:00|9748.4|9718.4|9762|9732|9768.3|9738.3|9735.9|9705.9|0
1593626100000|2020-07-01 17:55:00|9760.8|9730.8|9753.4|9723.4|9770.7|9740.7|9749.8|9719.8|0
1593626400000|2020-07-01 18:00:00|9752.2|9722.2|9778.2|9748.2|9780.7|9750.7|9752.2|9722.2|0
1593696600000|2020-07-02 13:30:00|9788.7|9758.7|9771.6|9741.6|9801.3|9771.3|9760.4|9730.4|0
1593696900000|2020-07-02 13:35:00|9771.7|9741.7|9765.8|9735.8|9779.2|9749.2|9745.9|9715.9|0
1593697200000|2020-07-02 13:40:00|9767|9737|9793.3|9763.3|9798.2|9768.2|9755.9|9725.9|0
1593697500000|2020-07-02 13:45:00|9794.4|9764.4|9783.3|9753.3|9799.5|9769.5|9783.3|9753.3|0
1593697800000|2020-07-02 13:50:00|9784.6|9754.6|9797.1|9767.1|9804.4|9774.4|9782.1|9752.1|0
1593698100000|2020-07-02 13:55:00|9798.3|9768.3|9798.3|9768.3|9804.5|9774.5|9795.8|9765.8|0
1593698400000|2020-07-02 14:00:00|9795.9|9765.9|9789.6|9759.6|9813.3|9783.3|9786|9756|0
1593698700000|2020-07-02 14:05:00|9790.8|9760.8|9819.4|9789.4|9819.4|9789.4|9785.9|9755.9|0
1593699000000|2020-07-02 14:10:00|9818.2|9788.2|9883.3|9853.3|9887|9857|9818.2|9788.2|0
1593699300000|2020-07-02 14:15:00|9880.9|9850.9|9859.3|9829.3|9888.4|9858.4|9838.2|9808.2|0
1593699600000|2020-07-02 14:20:00|9860.5|9830.5|9880.5|9850.5|9880.5|9850.5|9853|9823|0
1593699900000|2020-07-02 14:25:00|9881.7|9851.7|9899.2|9869.2|9908|9878|9876.8|9846.8|0
1593700200000|2020-07-02 14:30:00|9900.5|9870.5|9906.8|9876.8|9910.5|9880.5|9888.1|9858.1|0
1593700500000|2020-07-02 14:35:00|9905.6|9875.6|9886.9|9856.9|9909.4|9879.4|9885.6|9855.6|0
1593700800000|2020-07-02 14:40:00|9887|9857|9898.2|9868.2|9909.5|9879.5|9887|9857|0
1593701100000|2020-07-02 14:45:00|9897|9867|9918.4|9888.4|9920.9|9890.9|9897|9867|0
1593701400000|2020-07-02 14:50:00|9916|9886|9923.1|9893.1|9923.1|9893.1|9907.1|9877.1|0
1593701700000|2020-07-02 14:55:00|9925.6|9895.6|9890.6|9860.6|9928|9898|9888.2|9858.2|0
1593702000000|2020-07-02 15:00:00|9888.2|9858.2|9906.7|9876.7|9912.9|9882.9|9888.2|9858.2|0
1593702300000|2020-07-02 15:05:00|9904.2|9874.2|9905.4|9875.4|9917.9|9887.9|9904.2|9874.2|0
1593702600000|2020-07-02 15:10:00|9906.6|9876.6|9916.6|9886.6|9917.8|9887.8|9896.6|9866.6|0
1593702900000|2020-07-02 15:15:00|9917.8|9887.8|9898.1|9868.1|9927.9|9897.9|9895.6|9865.6|0
1593703200000|2020-07-02 15:20:00|9898.2|9868.2|9888.3|9858.3|9901.9|9871.9|9885.9|9855.9|0
1593703500000|2020-07-02 15:25:00|9890.8|9860.8|9905.8|9875.8|9907|9877|9890.8|9860.8|0
1593703800000|2020-07-02 15:30:00|9903.4|9873.4|9913.3|9883.3|9914.6|9884.6|9903.4|9873.4|0
1593704100000|2020-07-02 15:35:00|9913.4|9883.4|9928.4|9898.4|9928.5|9898.5|9912.2|9882.2|0
1593704400000|2020-07-02 15:40:00|9929.6|9899.6|9930.9|9900.9|9933.4|9903.4|9911|9881|0
1593704700000|2020-07-02 15:45:00|9932.1|9902.1|9935.9|9905.9|9938.4|9908.4|9928.4|9898.4|0
1593705000000|2020-07-02 15:50:00|9937.1|9907.1|9925.5|9895.5|9938.4|9908.4|9915.9|9885.9|0
1593705300000|2020-07-02 15:55:00|9925.6|9895.6|9933.2|9903.2|9935.7|9905.7|9925.6|9895.6|0
1593705600000|2020-07-02 16:00:00|9931.9|9901.9|9953.2|9923.2|9953.3|9923.3|9928.1|9898.1|0
1593705900000|2020-07-02 16:05:00|9953.3|9923.3|9951.1|9921.1|9956.1|9926.1|9948.6|9918.6|0
1593706200000|2020-07-02 16:10:00|9952.3|9922.3|9946.2|9916.2|9956|9926|9943.7|9913.7|0
1593706500000|2020-07-02 16:15:00|9948.6|9918.6|9956.2|9926.2|9956.2|9926.2|9946.1|9916.1|0
1593706800000|2020-07-02 16:20:00|9956.1|9926.1|9971|9941|9971|9941|9954.9|9924.9|0
1593707100000|2020-07-02 16:25:00|9969.7|9939.7|9970|9940|9973.5|9943.5|9958.8|9928.8|0
1593707400000|2020-07-02 16:30:00|9968.7|9938.7|9976.2|9946.2|9976.2|9946.2|9968.7|9938.7|0
1593707700000|2020-07-02 16:35:00|9976.3|9946.3|9971.1|9941.1|9976.3|9946.3|9966.1|9936.1|0
1593708000000|2020-07-02 16:40:00|9971|9941|9955.8|9925.8|9972.3|9942.3|9953.3|9923.3|0
1593708300000|2020-07-02 16:45:00|9955.9|9925.9|9967.3|9937.3|9971|9941|9955.8|9925.8|0
1593708600000|2020-07-02 16:50:00|9966.1|9936.1|9978.6|9948.6|9981.1|9951.1|9963.6|9933.6|0
1593708900000|2020-07-02 16:55:00|9978.5|9948.5|9973.1|9943.1|9983.5|9953.5|9955|9925|0
1593709200000|2020-07-02 17:00:00|9973.2|9943.2|10005.8|9975.8|10008.2|9978.2|9970.7|9940.7|0
1593709500000|2020-07-02 17:05:00|10005.7|9975.7|10030.9|10000.9|10030.9|10000.9|10005.7|9975.7|0
1593709800000|2020-07-02 17:10:00|10031|10001|10033.4|10003.4|10041.9|10011.9|10023.6|9993.6|0
1594042200000|2020-07-06 13:30:00|10064|10052|10036.6|10024.6|10082.1|10070.1|10031.5|10019.5|1106
1594042500000|2020-07-06 13:35:00|10039.1|10027.1|10083.7|10071.7|10084.9|10072.9|10032|10020|720
1594042800000|2020-07-06 13:40:00|10084.9|10072.9|10094|10082|10109.2|10097.2|10079.8|10067.8|438
1594043100000|2020-07-06 13:45:00|10095.1|10083.1|10122.7|10110.7|10137.5|10125.5|10094|10082|597
1594043400000|2020-07-06 13:50:00|10122.6|10110.6|10170.4|10158.4|10177.8|10165.8|10117.6|10105.6|605
1594043700000|2020-07-06 13:55:00|10171.8|10159.8|10080.6|10068.6|10183.3|10171.3|10073.1|10061.1|823
1594044000000|2020-07-06 14:00:00|10079.5|10067.5|10065.5|10053.5|10083.1|10071.1|10046.8|10034.8|418
1594044300000|2020-07-06 14:05:00|10067.8|10055.8|10061.2|10049.2|10067.8|10055.8|10047|10035|389
1594044600000|2020-07-06 14:10:00|10061.1|10049.1|10072.5|10060.5|10080|10068|10060|10048|252
1594044900000|2020-07-06 14:15:00|10072.3|10060.3|10082.8|10070.8|10107.4|10095.4|10070|10058|408
1594045200000|2020-07-06 14:20:00|10085|10073|10055.3|10043.3|10085.1|10073.1|10052.9|10040.9|285
1594045500000|2020-07-06 14:25:00|10056.5|10044.5|10050.4|10038.4|10065.6|10053.6|10043.1|10031.1|221
1594045800000|2020-07-06 14:30:00|10048.1|10036.1|10046.4|10034.4|10054.1|10042.1|10040.2|10028.2|194
1594046100000|2020-07-06 14:35:00|10045.3|10033.3|10043.1|10031.1|10048|10036|10040.5|10028.5|214
1594046400000|2020-07-06 14:40:00|10040.9|10028.9|10065.8|10053.8|10068.4|10056.4|10040.9|10028.9|186
1594046700000|2020-07-06 14:45:00|10066.9|10054.9|10085.7|10073.7|10086.8|10074.8|10065.8|10053.8|252
1594047000000|2020-07-06 14:50:00|10083.4|10071.4|10076.1|10064.1|10096.8|10084.8|10065|10053|352
1594047300000|2020-07-06 14:55:00|10076.2|10064.2|10077.3|10065.3|10084.7|10072.7|10073.6|10061.6|105
1594047600000|2020-07-06 15:00:00|10076.2|10064.2|10096.7|10084.7|10099|10087|10072.9|10060.9|415
1594047900000|2020-07-06 15:05:00|10097.8|10085.8|10072.9|10060.9|10099|10087|10069.3|10057.3|185
1594048200000|2020-07-06 15:10:00|10074|10062|10091.7|10079.7|10094.1|10082.1|10060.4|10048.4|171
1594048500000|2020-07-06 15:15:00|10091.6|10079.6|10116.7|10104.7|10121.6|10109.6|10091.6|10079.6|288
1594048800000|2020-07-06 15:20:00|10116.9|10104.9|10098.1|10086.1|10116.9|10104.9|10092|10080|209
1594049100000|2020-07-06 15:25:00|10099.4|10087.4|10102|10090|10113.3|10101.3|10099.4|10087.4|198
1594049400000|2020-07-06 15:30:00|10102.2|10090.2|10097.3|10085.3|10105.9|10093.9|10092.3|10080.3|187
1594049700000|2020-07-06 15:35:00|10097.2|10085.2|10082.9|10070.9|10102.3|10090.3|10079|10067|194
1594050000000|2020-07-06 15:40:00|10083|10071|10057.6|10045.6|10088|10076|10056.3|10044.3|847
1594050300000|2020-07-06 15:45:00|10058.7|10046.7|10055.3|10043.3|10071.1|10059.1|10055.2|10043.2|241
1594050600000|2020-07-06 15:50:00|10054.1|10042.1|10049.2|10037.2|10060|10048|10044|10032|278
1594050900000|2020-07-06 15:55:00|10049|10037|10049|10037|10053.9|10041.9|10039|10027|218
1594051200000|2020-07-06 16:00:00|10047.8|10035.8|10055.2|10043.2|10073.8|10061.8|10043.9|10031.9|303
1594051500000|2020-07-06 16:05:00|10055|10043|10053.8|10041.8|10056.2|10044.2|10042.6|10030.6|173
1594051800000|2020-07-06 16:10:00|10056.3|10044.3|10066.3|10054.3|10070|10058|10050.2|10038.2|136
1594052100000|2020-07-06 16:15:00|10067.5|10055.5|10089|10077|10090.2|10078.2|10065.2|10053.2|254
1594052400000|2020-07-06 16:20:00|10088.9|10076.9|10064.3|10052.3|10097.8|10085.8|10064.2|10052.2|222
1594052700000|2020-07-06 16:25:00|10064.2|10052.2|10061.7|10049.7|10064.2|10052.2|10051.5|10039.5|149
1594053000000|2020-07-06 16:30:00|10059.4|10047.4|10045.6|10033.6|10062.9|10050.9|10044.2|10032.2|130
1594053300000|2020-07-06 16:35:00|10046.7|10034.7|10045.3|10033.3|10053.1|10041.1|10041.9|10029.9|283
1594053600000|2020-07-06 16:40:00|10046.4|10034.4|10049|10037|10064|10052|10041.9|10029.9|176
1594053900000|2020-07-06 16:45:00|10047.7|10035.7|10054|10042|10062.6|10050.6|10045.2|10033.2|147
1594054200000|2020-07-06 16:50:00|10055.2|10043.2|10056.8|10044.8|10074.1|10062.1|10052.7|10040.7|155
1594054500000|2020-07-06 16:55:00|10053|10041|10044|10032|10054.2|10042.2|10044|10032|145
1594054800000|2020-07-06 17:00:00|10044.2|10032.2|10045.7|10033.7|10055.7|10043.7|10040.4|10028.4|225
1594055100000|2020-07-06 17:05:00|10047|10035|10064.2|10052.2|10064.3|10052.3|10040.7|10028.7|259
1594055400000|2020-07-06 17:10:00|10064.3|10052.3|10061.6|10049.6|10066.7|10054.7|10048.1|10036.1|236
1594055700000|2020-07-06 17:15:00|10059.4|10047.4|10049.3|10037.3|10069|10057|10045.5|10033.5|207
1594056000000|2020-07-06 17:20:00|10050.4|10038.4|10053|10041|10058|10046|10049.4|10037.4|105
1594056300000|2020-07-06 17:25:00|10054.3|10042.3|10041.9|10029.9|10054.4|10042.4|10041.8|10029.8|97
1594056600000|2020-07-06 17:30:00|10044.3|10032.3|10043.2|10031.2|10051.9|10039.9|10039.3|10027.3|93
1594056900000|2020-07-06 17:35:00|10044.3|10032.3|10040|10028|10044.3|10032.3|10024.3|10012.3|279
1594057200000|2020-07-06 17:40:00|10038.8|10026.8|10036.7|10024.7|10041.6|10029.6|10031.6|10019.6|160
1594057500000|2020-07-06 17:45:00|10036.6|10024.6|10053.7|10041.7|10053.7|10041.7|10031.6|10019.6|210
1594057800000|2020-07-06 17:50:00|10053.6|10041.6|10044.7|10032.7|10053.7|10041.7|10037.7|10025.7|299
1594058100000|2020-07-06 17:55:00|10045.9|10033.9|10056.8|10044.8|10071.1|10059.1|10038.7|10026.7|1013
1594058400000|2020-07-06 18:00:00|10059.3|10047.3|10072|10060|10077.9|10065.9|10038.9|10026.9|1553
1594128600000|2020-07-07 13:30:00|10054.1|10042.1|10085.3|10073.3|10088.9|10076.9|10054.1|10042.1|934
1594128900000|2020-07-07 13:35:00|10087.5|10075.5|10066.2|10054.2|10090.3|10078.3|10060.4|10048.4|519
1594129200000|2020-07-07 13:40:00|10067.3|10055.3|10056.1|10044.1|10081.1|10069.1|10056.1|10044.1|336
1594129500000|2020-07-07 13:45:00|10056.2|10044.2|10055.3|10043.3|10063|10051|10044.8|10032.8|694
1594129800000|2020-07-07 13:50:00|10054.3|10042.3|10046.8|10034.8|10066.5|10054.5|10044.3|10032.3|545
1594130100000|2020-07-07 13:55:00|10046.9|10034.9|10066.8|10054.8|10066.8|10054.8|10037.1|10025.1|431
1594130400000|2020-07-07 14:00:00|10067.9|10055.9|10077.7|10065.7|10081.2|10069.2|10062.7|10050.7|292
1594130700000|2020-07-07 14:05:00|10078.8|10066.8|10053.4|10041.4|10080.1|10068.1|10051.2|10039.2|228
1594131000000|2020-07-07 14:10:00|10051.2|10039.2|10046.5|10034.5|10053.7|10041.7|10041.4|10029.4|259
1594131300000|2020-07-07 14:15:00|10047.6|10035.6|10056.2|10044.2|10056.2|10044.2|10039.2|10027.2|343
1594131600000|2020-07-07 14:20:00|10053.7|10041.7|10068.1|10056.1|10080.3|10068.3|10052.6|10040.6|252
1594131900000|2020-07-07 14:25:00|10068|10056|10067|10055|10084.2|10072.2|10064.2|10052.2|278
1594132200000|2020-07-07 14:30:00|10067.2|10055.2|10069.6|10057.6|10083.6|10071.6|10067.1|10055.1|238
1594132500000|2020-07-07 14:35:00|10069.7|10057.7|10061.3|10049.3|10074.6|10062.6|10059.7|10047.7|178
1594132800000|2020-07-07 14:40:00|10062.4|10050.4|10051|10039|10066|10054|10047.3|10035.3|254
1594133100000|2020-07-07 14:45:00|10049.9|10037.9|10057.8|10045.8|10058.8|10046.8|10047.4|10035.4|227
1594133400000|2020-07-07 14:50:00|10057.6|10045.6|10055.3|10043.3|10062.6|10050.6|10051.4|10039.4|279
1594133700000|2020-07-07 14:55:00|10056.4|10044.4|10047.6|10035.6|10057.9|10045.9|10045.5|10033.5|179
1594134000000|2020-07-07 15:00:00|10048|10036|10045.2|10033.2|10048|10036|10034.1|10022.1|293
1594134300000|2020-07-07 15:05:00|10045.3|10033.3|10050.2|10038.2|10050.2|10038.2|10037.7|10025.7|243
1594134600000|2020-07-07 15:10:00|10050.3|10038.3|10044.3|10032.3|10062.7|10050.7|10044.3|10032.3|270
1594134900000|2020-07-07 15:15:00|10045.4|10033.4|10027.9|10015.9|10048|10036|10024.1|10012.1|246
1594135200000|2020-07-07 15:20:00|10025.5|10013.5|10025.6|10013.6|10034|10022|10019.1|10007.1|175
1594135500000|2020-07-07 15:25:00|10025.7|10013.7|10028.1|10016.1|10028.2|10016.2|10020.6|10008.6|162
1594135800000|2020-07-07 15:30:00|10029.3|10017.3|10027.8|10015.8|10036.5|10024.5|10025.3|10013.3|201
1594136100000|2020-07-07 15:35:00|10028|10016|10026.6|10014.6|10030.3|10018.3|10020.3|10008.3|205
1594136400000|2020-07-07 15:40:00|10027.8|10015.8|10032.9|10020.9|10035.5|10023.5|10022.8|10010.8|196
1594136700000|2020-07-07 15:45:00|10033.9|10021.9|10040.7|10028.7|10046.8|10034.8|10030.4|10018.4|311
1594137000000|2020-07-07 15:50:00|10041.8|10029.8|10044.1|10032.1|10048|10036|10040.7|10028.7|144
1594137300000|2020-07-07 15:55:00|10044.3|10032.3|10049.2|10037.2|10050.4|10038.4|10040.4|10028.4|173
1594137600000|2020-07-07 16:00:00|10047.9|10035.9|10060.6|10048.6|10064.3|10052.3|10044.3|10032.3|294
1594137900000|2020-07-07 16:05:00|10060.4|10048.4|10068.1|10056.1|10069.4|10057.4|10054.4|10042.4|300
1594138200000|2020-07-07 16:10:00|10068|10056|10062|10050|10068|10056|10058.3|10046.3|186
1594138500000|2020-07-07 16:15:00|10063.3|10051.3|10063.3|10051.3|10066|10054|10062.2|10050.2|127
1594138800000|2020-07-07 16:20:00|10064.7|10052.7|10056.3|10044.3|10066|10054|10056.3|10044.3|241
1594139100000|2020-07-07 16:25:00|10056.2|10044.2|10047.7|10035.7|10056.2|10044.2|10041.2|10029.2|239
1594139400000|2020-07-07 16:30:00|10049|10037|10050.9|10038.9|10053.7|10041.7|10043.4|10031.4|189
1594139700000|2020-07-07 16:35:00|10049.8|10037.8|10053.7|10041.7|10053.7|10041.7|10043.4|10031.4|140
1594140000000|2020-07-07 16:40:00|10051.2|10039.2|10047.5|10035.5|10055|10043|10046.2|10034.2|123
1594140300000|2020-07-07 16:45:00|10048.7|10036.7|10046|10034|10051.3|10039.3|10043.8|10031.8|170
1594140600000|2020-07-07 16:50:00|10047.4|10035.4|10041.1|10029.1|10048.6|10036.6|10041|10029|112
1594140900000|2020-07-07 16:55:00|10041|10029|10048.8|10036.8|10049.1|10037.1|10038.5|10026.5|149
1594141200000|2020-07-07 17:00:00|10050.2|10038.2|10049.2|10037.2|10057.6|10045.6|10049.2|10037.2|173
1594141500000|2020-07-07 17:05:00|10049.3|10037.3|10049.2|10037.2|10050.4|10038.4|10039.3|10027.3|195
1594141800000|2020-07-07 17:10:00|10048.1|10036.1|10050.1|10038.1|10051.5|10039.5|10044.2|10032.2|257
1594142100000|2020-07-07 17:15:00|10051.4|10039.4|10062.3|10050.3|10065|10053|10048.9|10036.9|185
1594142400000|2020-07-07 17:20:00|10063.4|10051.4|10062.5|10050.5|10070|10058|10062.3|10050.3|163
1594142700000|2020-07-07 17:25:00|10062.7|10050.7|10061.5|10049.5|10068.9|10056.9|10061.4|10049.4|128
1594143000000|2020-07-07 17:30:00|10061.6|10049.6|10061.5|10049.5|10069.1|10057.1|10059|10047|194
1594143300000|2020-07-07 17:35:00|10061.6|10049.6|10062.8|10050.8|10069.3|10057.3|10059.5|10047.5|249
1594143600000|2020-07-07 17:40:00|10063.8|10051.8|10061.4|10049.4|10067.8|10055.8|10061.2|10049.2|229
1594143900000|2020-07-07 17:45:00|10062.5|10050.5|10066.2|10054.2|10067.5|10055.5|10060.1|10048.1|216
1594144200000|2020-07-07 17:50:00|10065.1|10053.1|10056.7|10044.7|10065.1|10053.1|10056.6|10044.6|206
1594144500000|2020-07-07 17:55:00|10056.6|10044.6|10059.6|10047.6|10076.9|10064.9|10054.4|10042.4|1021
1594144800000|2020-07-07 18:00:00|10060.8|10048.8|10076.9|10064.9|10079.7|10067.7|10059.4|10047.4|1287
1594215000000|2020-07-08 13:30:00|10061.2|10049.2|10064.7|10052.7|10073.3|10061.3|10040.8|10028.8|1139
1594215300000|2020-07-08 13:35:00|10063.7|10051.7|10030.7|10018.7|10069.7|10057.7|10023|10011|645
1594215600000|2020-07-08 13:40:00|10032.8|10020.8|10025|10013|10038.6|10026.6|10003.2|9991.2|616
1594215900000|2020-07-08 13:45:00|10024.8|10012.8|10002.7|9990.7|10024.8|10012.8|9994.7|9982.7|619
1594216200000|2020-07-08 13:50:00|10003.9|9991.9|10003.1|9991.1|10005.4|9993.4|9982.7|9970.7|503
1594216500000|2020-07-08 13:55:00|10002.9|9990.9|10006.7|9994.7|10012.9|10000.9|9987.9|9975.9|439
1594216800000|2020-07-08 14:00:00|10005.6|9993.6|10008.4|9996.4|10008.6|9996.6|9992.9|9980.9|462
1594217100000|2020-07-08 14:05:00|10008.6|9996.6|9997.8|9985.8|10008.6|9996.6|9980.1|9968.1|549
1594217400000|2020-07-08 14:10:00|9997.6|9985.6|9982.6|9970.6|10000.3|9988.3|9982.6|9970.6|403
1594217700000|2020-07-08 14:15:00|9980.3|9968.3|9985.1|9973.1|9990.3|9978.3|9977.8|9965.8|468
1594218000000|2020-07-08 14:20:00|9983.9|9971.9|9988.6|9976.6|9995.1|9983.1|9983.9|9971.9|289
1594218300000|2020-07-08 14:25:00|9989.8|9977.8|9979.5|9967.5|9995|9983|9979.5|9967.5|263
1594218600000|2020-07-08 14:30:00|9979.7|9967.7|9979|9967|9983.8|9971.8|9963.8|9951.8|523
1594218900000|2020-07-08 14:35:00|9977.6|9965.6|9969.2|9957.2|9979|9967|9956.8|9944.8|488
1594219200000|2020-07-08 14:40:00|9968.1|9956.1|9964.6|9952.6|9972|9960|9955.8|9943.8|259
1594219500000|2020-07-08 14:45:00|9964.7|9952.7|9966.2|9954.2|9973.3|9961.3|9957.2|9945.2|424
1594219800000|2020-07-08 14:50:00|9965.1|9953.1|9962.1|9950.1|9969.8|9957.8|9956.2|9944.2|321
1594220100000|2020-07-08 14:55:00|9963.2|9951.2|9966.2|9954.2|9967.5|9955.5|9961.2|9949.2|238
1594220400000|2020-07-08 15:00:00|9965.1|9953.1|9977.5|9965.5|9980|9968|9962.5|9950.5|567
1594220700000|2020-07-08 15:05:00|9976.4|9964.4|9978|9966|9982.8|9970.8|9970.2|9958.2|267
1594221000000|2020-07-08 15:10:00|9977.9|9965.9|9988.2|9976.2|9988.2|9976.2|9975.4|9963.4|201
1594221300000|2020-07-08 15:15:00|9985.9|9973.9|9973.6|9961.6|9988.4|9976.4|9968.6|9956.6|436
1594221600000|2020-07-08 15:20:00|9975.9|9963.9|9973.8|9961.8|9978.6|9966.6|9971.1|9959.1|201
1594221900000|2020-07-08 15:25:00|9973.6|9961.6|9983.8|9971.8|9984.9|9972.9|9973.6|9961.6|210
1594222200000|2020-07-08 15:30:00|9984|9972|9988.9|9976.9|9989|9977|9978.8|9966.8|231
1594222500000|2020-07-08 15:35:00|9987.8|9975.8|9986.7|9974.7|9996.2|9984.2|9979.2|9967.2|423
1594222800000|2020-07-08 15:40:00|9986.9|9974.9|9974.1|9962.1|9988|9976|9971.4|9959.4|227
1594223100000|2020-07-08 15:45:00|9975.1|9963.1|9968|9956|9975.1|9963.1|9965.5|9953.5|161
1594223400000|2020-07-08 15:50:00|9966.6|9954.6|9974.3|9962.3|9977|9965|9966.6|9954.6|158
1594223700000|2020-07-08 15:55:00|9974.1|9962.1|9969.5|9957.5|9974.1|9962.1|9964.5|9952.5|234
1594224000000|2020-07-08 16:00:00|9969.7|9957.7|9960.4|9948.4|9969.7|9957.7|9957.7|9945.7|432
1594224300000|2020-07-08 16:05:00|9960.2|9948.2|9975.2|9963.2|9976.3|9964.3|9957.7|9945.7|425
1594224600000|2020-07-08 16:10:00|9972.7|9960.7|9973.1|9961.1|9975.6|9963.6|9972.7|9960.7|214
1594224900000|2020-07-08 16:15:00|9972|9960|9973.5|9961.5|9976|9964|9965.8|9953.8|243
1594225200000|2020-07-08 16:20:00|9973.3|9961.3|9963.9|9951.9|9981|9969|9963.7|9951.7|416
1594225500000|2020-07-08 16:25:00|9966|9954|9963.9|9951.9|9966.5|9954.5|9962.8|9950.8|157
1594225800000|2020-07-08 16:30:00|9964.1|9952.1|9972.8|9960.8|9974.3|9962.3|9961.6|9949.6|249
1594226100000|2020-07-08 16:35:00|9973.9|9961.9|9964.3|9952.3|9974.3|9962.3|9964.1|9952.1|289
1594226400000|2020-07-08 16:40:00|9970.4|9958.4|9999.1|9987.1|9999.1|9987.1|9969.6|9957.6|514
1594226700000|2020-07-08 16:45:00|9999|9987|9987|9975|10003.4|9991.4|9987|9975|248
1594227000000|2020-07-08 16:50:00|9987.2|9975.2|9979.7|9967.7|9989.7|9977.7|9974.5|9962.5|301
1594227300000|2020-07-08 16:55:00|9978.6|9966.6|9985.1|9973.1|9985.1|9973.1|9978.5|9966.5|322
1594227600000|2020-07-08 17:00:00|9986.3|9974.3|9980.3|9968.3|9987.8|9975.8|9978.9|9966.9|271
1594227900000|2020-07-08 17:05:00|9980.1|9968.1|9975.5|9963.5|9987.8|9975.8|9975.5|9963.5|267
1594228200000|2020-07-08 17:10:00|9971.7|9959.7|9968.9|9956.9|9975.5|9963.5|9968|9956|356
1594228500000|2020-07-08 17:15:00|9967.7|9955.7|9969.1|9957.1|9970.5|9958.5|9963|9951|282
1594228800000|2020-07-08 17:20:00|9968.9|9956.9|9968.2|9956.2|9973.1|9961.1|9962.9|9950.9|523
1594229100000|2020-07-08 17:25:00|9968.1|9956.1|9978.4|9966.4|9983.6|9971.6|9965.6|9953.6|374
1594229400000|2020-07-08 17:30:00|9978.6|9966.6|9981.5|9969.5|9984.5|9972.5|9968.5|9956.5|723
1594229700000|2020-07-08 17:35:00|9986.3|9974.3|9974.4|9962.4|9995.6|9983.6|9974.4|9962.4|403
1594230000000|2020-07-08 17:40:00|9972.2|9960.2|9977.1|9965.1|9979.4|9967.4|9971.7|9959.7|311
1594230300000|2020-07-08 17:45:00|9976.9|9964.9|9971.4|9959.4|9979.2|9967.2|9968.7|9956.7|399
1594230600000|2020-07-08 17:50:00|9970.3|9958.3|9981.6|9969.6|9986.4|9974.4|9970.3|9958.3|485
1594230900000|2020-07-08 17:55:00|9982.7|9970.7|9978.9|9966.9|9997|9985|9978.8|9966.8|2358
1594231200000|2020-07-08 18:00:00|9980.2|9968.2|9989|9977|9991.3|9979.3|9973.6|9961.6|1486
1594301400000|2020-07-09 13:30:00|9993.4|9981.4|9997.7|9985.7|10000.4|9988.4|9973.3|9961.3|838
1594301700000|2020-07-09 13:35:00|9998.8|9986.8|10002.4|9990.4|10009.9|9997.9|9992.3|9980.3|342
1594302000000|2020-07-09 13:40:00|10002.5|9990.5|9999.3|9987.3|10006.2|9994.2|9996|9984|535
1594302300000|2020-07-09 13:45:00|9999.1|9987.1|10004.4|9992.4|10004.4|9992.4|9988.7|9976.7|548
1594302600000|2020-07-09 13:50:00|10005.5|9993.5|10014.5|10002.5|10017.8|10005.8|10000.3|9988.3|436
1594302900000|2020-07-09 13:55:00|10013.4|10001.4|10031.7|10019.7|10036.3|10024.3|10013.4|10001.4|384
1594303200000|2020-07-09 14:00:00|10030.6|10018.6|10028.5|10016.5|10040.1|10028.1|10024.9|10012.9|382
1594303500000|2020-07-09 14:05:00|10028.6|10016.6|10048.5|10036.5|10050.6|10038.6|10028.5|10016.5|371
1594303800000|2020-07-09 14:10:00|10047.4|10035.4|10065.8|10053.8|10072.9|10060.9|10037.4|10025.4|386
1594304100000|2020-07-09 14:15:00|10066.9|10054.9|10062.1|10050.1|10078.3|10066.3|10050.6|10038.6|733
1594304400000|2020-07-09 14:20:00|10060|10048|10077.9|10065.9|10090|10078|10060|10048|383
1594304700000|2020-07-09 14:25:00|10078.9|10066.9|10073.6|10061.6|10078.9|10066.9|10064.8|10052.8|466
1594305000000|2020-07-09 14:30:00|10073.8|10061.8|10108|10096|10110.3|10098.3|10071.1|10059.1|643
1594305300000|2020-07-09 14:35:00|10109.1|10097.1|10092.6|10080.6|10109.3|10097.3|10079.7|10067.7|447
1594305600000|2020-07-09 14:40:00|10090.5|10078.5|10079|10067|10097.6|10085.6|10073.8|10061.8|334
1594305900000|2020-07-09 14:45:00|10076.9|10064.9|10090.8|10078.8|10103.3|10091.3|10074|10062|330
1594306200000|2020-07-09 14:50:00|10088.7|10076.7|10085.8|10073.8|10089.3|10077.3|10080.8|10068.8|165
1594306500000|2020-07-09 14:55:00|10084.7|10072.7|10091.5|10079.5|10098.6|10086.6|10080.8|10068.8|280
1594306800000|2020-07-09 15:00:00|10087.7|10075.7|10092.8|10080.8|10096.7|10084.7|10085.6|10073.6|322
1594307100000|2020-07-09 15:05:00|10094.2|10082.2|10099.8|10087.8|10102.5|10090.5|10090.7|10078.7|361
1594307400000|2020-07-09 15:10:00|10098.8|10086.8|10099.6|10087.6|10102.5|10090.5|10092.9|10080.9|256
1594307700000|2020-07-09 15:15:00|10101.1|10089.1|10094.9|10082.9|10103.2|10091.2|10094.9|10082.9|326
1594308000000|2020-07-09 15:20:00|10093.7|10081.7|10083.2|10071.2|10102.1|10090.1|10083.2|10071.2|228
1594308300000|2020-07-09 15:25:00|10082|10070|10093.3|10081.3|10096|10084|10076.1|10064.1|205
1594308600000|2020-07-09 15:30:00|10092.2|10080.2|10096|10084|10100.8|10088.8|10089.7|10077.7|207
1594308900000|2020-07-09 15:35:00|10093.3|10081.3|10096|10084|10099.8|10087.8|10089.9|10077.9|226
1594309200000|2020-07-09 15:40:00|10095.8|10083.8|10079.6|10067.6|10095.8|10083.8|10076.2|10064.2|200
1594309500000|2020-07-09 15:45:00|10076.4|10064.4|10085.7|10073.7|10088.2|10076.2|10073.7|10061.7|191
1594309800000|2020-07-09 15:50:00|10084.6|10072.6|10083.9|10071.9|10086.7|10074.7|10077.4|10065.4|715
1594310100000|2020-07-09 15:55:00|10085|10073|10087.7|10075.7|10087.7|10075.7|10075.4|10063.4|381
1594310400000|2020-07-09 16:00:00|10086.4|10074.4|10105.4|10093.4|10107.5|10095.5|10086.4|10074.4|234
1594310700000|2020-07-09 16:05:00|10104.1|10092.1|10101.3|10089.3|10115|10103|10099.4|10087.4|360
1594311000000|2020-07-09 16:10:00|10101.1|10089.1|10102.7|10090.7|10109.8|10097.8|10099.6|10087.6|252
1594311300000|2020-07-09 16:15:00|10101.5|10089.5|10095.5|10083.5|10108.8|10096.8|10090.1|10078.1|165
1594311600000|2020-07-09 16:20:00|10093.4|10081.4|10088|10076|10095.3|10083.3|10087.8|10075.8|203
1594311900000|2020-07-09 16:25:00|10086.7|10074.7|10078.2|10066.2|10090.7|10078.7|10078|10066|203
1594312200000|2020-07-09 16:30:00|10075.7|10063.7|10047.8|10035.8|10078.6|10066.6|10047.8|10035.8|335
1594312500000|2020-07-09 16:35:00|10045.5|10033.5|10034.1|10022.1|10053|10041|10030.6|10018.6|343
1594312800000|2020-07-09 16:40:00|10033.1|10021.1|10025.4|10013.4|10033.1|10021.1|10013.1|10001.1|315
1594313100000|2020-07-09 16:45:00|10024.3|10012.3|10012.1|10000.1|10026.8|10014.8|10005.8|9993.8|400
1594313400000|2020-07-09 16:50:00|10013.3|10001.3|10005.4|9993.4|10015.8|10003.8|10005.2|9993.2|260
1594313700000|2020-07-09 16:55:00|10005.2|9993.2|9998.2|9986.2|10009.2|9997.2|9995.5|9983.5|220
1594314000000|2020-07-09 17:00:00|9998|9986|10000.7|9988.7|10003.2|9991.2|9991.1|9979.1|207
1594314300000|2020-07-09 17:05:00|10003.2|9991.2|9998.6|9986.6|10010.9|9998.9|9998.4|9986.4|296
1594314600000|2020-07-09 17:10:00|9999.9|9987.9|10009.4|9997.4|10009.4|9997.4|9998.6|9986.6|234
1594314900000|2020-07-09 17:15:00|10011.7|9999.7|9996.9|9984.9|10018|10006|9994.8|9982.8|254
1594315200000|2020-07-09 17:20:00|9995.9|9983.9|10006.8|9994.8|10006.8|9994.8|9995.9|9983.9|159
1594315500000|2020-07-09 17:25:00|10004.1|9992.1|9993.2|9981.2|10004.3|9992.3|9993.2|9981.2|169
1594315800000|2020-07-09 17:30:00|9994.3|9982.3|9999.7|9987.7|10000.8|9988.8|9987.2|9975.2|292
1594316100000|2020-07-09 17:35:00|9996.2|9984.2|9993|9981|9999.7|9987.7|9987.4|9975.4|527
1594316400000|2020-07-09 17:40:00|9992.8|9980.8|9992.3|9980.3|10001.6|9989.6|9989.8|9977.8|677
1594316700000|2020-07-09 17:45:00|9992.5|9980.5|9993.1|9981.1|9993.1|9981.1|9983.1|9971.1|733
1594317000000|2020-07-09 17:50:00|9992.9|9980.9|10005.3|9993.3|10007.4|9995.4|9992.4|9980.4|491
1594317300000|2020-07-09 17:55:00|10002.8|9990.8|10008.2|9996.2|10024.2|10012.2|9993.2|9981.2|2125
1594317600000|2020-07-09 18:00:00|10010.3|9998.3|10050.2|10038.2|10051.2|10039.2|10008.2|9996.2|1738
1594387800000|2020-07-10 13:30:00|10039.5|10027.5|10022.6|10010.6|10041.9|10029.9|10017.8|10005.8|682
1594388100000|2020-07-10 13:35:00|10023.9|10011.9|10016.4|10004.4|10025.1|10013.1|10012.8|10000.8|495
1594388400000|2020-07-10 13:40:00|10016.8|10004.8|10003.3|9991.3|10019.1|10007.1|10003.1|9991.1|400
1594388700000|2020-07-10 13:45:00|10003.1|9991.1|10010.6|9998.6|10013.5|10001.5|10003.1|9991.1|425
1594389000000|2020-07-10 13:50:00|10010.4|9998.4|10011.9|9999.9|10013.3|10001.3|10003.1|9991.1|381
1594389300000|2020-07-10 13:55:00|10013.1|10001.1|10013.2|10001.2|10018.8|10006.8|10008.1|9996.1|477
1594389600000|2020-07-10 14:00:00|10011.9|9999.9|10010.7|9998.7|10013.4|10001.4|10003|9991|331
1594389900000|2020-07-10 14:05:00|10010.5|9998.5|10005.7|9993.7|10018.2|10006.2|10005.7|9993.7|255
1594390200000|2020-07-10 14:10:00|10004.7|9992.7|10008.4|9996.4|10010.5|9998.5|10003|9991|214
1594390500000|2020-07-10 14:15:00|10009.7|9997.7|10020.3|10008.3|10020.3|10008.3|10008.2|9996.2|191
1594390800000|2020-07-10 14:20:00|10021.4|10009.4|10047.4|10035.4|10048.2|10036.2|10017.8|10005.8|728
1594391100000|2020-07-10 14:25:00|10049.4|10037.4|10061.7|10049.7|10073.6|10061.6|10047.1|10035.1|591
1594391400000|2020-07-10 14:30:00|10060.7|10048.7|10067.8|10055.8|10078.2|10066.2|10056.7|10044.7|381
1594391700000|2020-07-10 14:35:00|10070.9|10058.9|10058|10046|10070.9|10058.9|10055.5|10043.5|545
1594392000000|2020-07-10 14:40:00|10058.2|10046.2|10058.9|10046.9|10070.5|10058.5|10057.4|10045.4|373
1594392300000|2020-07-10 14:45:00|10059.1|10047.1|10052.7|10040.7|10061.2|10049.2|10046.6|10034.6|285
1594392600000|2020-07-10 14:50:00|10052.9|10040.9|10054|10042|10055.4|10043.4|10040.8|10028.8|221
1594392900000|2020-07-10 14:55:00|10055|10043|10055.9|10043.9|10062.3|10050.3|10054|10042|172
1594393200000|2020-07-10 15:00:00|10055.7|10043.7|10034.1|10022.1|10056.9|10044.9|10033.8|10021.8|208
1594393500000|2020-07-10 15:05:00|10034.3|10022.3|10047|10035|10050.3|10038.3|10031.8|10019.8|237
1594393800000|2020-07-10 15:10:00|10048|10036|10051.8|10039.8|10056.8|10044.8|10041.8|10029.8|212
1594394100000|2020-07-10 15:15:00|10053.1|10041.1|10053.9|10041.9|10053.9|10041.9|10043.9|10031.9|145
1594394400000|2020-07-10 15:20:00|10054.1|10042.1|10054.8|10042.8|10058.5|10046.5|10051|10039|138
1594394700000|2020-07-10 15:25:00|10055|10043|10056|10044|10060.8|10048.8|10055|10043|113
1594395000000|2020-07-10 15:30:00|10055.6|10043.6|10061.1|10049.1|10061.1|10049.1|10053.5|10041.5|140
1594395300000|2020-07-10 15:35:00|10058.6|10046.6|10062.3|10050.3|10063.6|10051.6|10058.4|10046.4|194
1594395600000|2020-07-10 15:40:00|10063.6|10051.6|10053.6|10041.6|10065.7|10053.7|10051.3|10039.3|200
1594395900000|2020-07-10 15:45:00|10054|10042|10059.1|10047.1|10060.1|10048.1|10046.5|10034.5|175
1594396200000|2020-07-10 15:50:00|10062.6|10050.6|10080.7|10068.7|10080.7|10068.7|10062.6|10050.6|235
1594396500000|2020-07-10 15:55:00|10079.7|10067.7|10080.7|10068.7|10080.7|10068.7|10073.2|10061.2|185
1594396800000|2020-07-10 16:00:00|10080.8|10068.8|10071.2|10059.2|10081.6|10069.6|10071.2|10059.2|174
1594397100000|2020-07-10 16:05:00|10072.5|10060.5|10073.7|10061.7|10076.2|10064.2|10070|10058|153
1594397400000|2020-07-10 16:10:00|10071.7|10059.7|10069.4|10057.4|10078.3|10066.3|10060.6|10048.6|327
1594397700000|2020-07-10 16:15:00|10069.2|10057.2|10065.1|10053.1|10074.6|10062.6|10064.6|10052.6|172
1594398000000|2020-07-10 16:20:00|10067.1|10055.1|10051.1|10039.1|10069.7|10057.7|10051.1|10039.1|216
1594398300000|2020-07-10 16:25:00|10050.1|10038.1|10048.1|10036.1|10058|10046|10043.9|10031.9|300
1594398600000|2020-07-10 16:30:00|10047|10035|10053.1|10041.1|10062.6|10050.6|10045.6|10033.6|217
1594398900000|2020-07-10 16:35:00|10050.6|10038.6|10052.3|10040.3|10053.1|10041.1|10047.1|10035.1|239
1594399200000|2020-07-10 16:40:00|10051.3|10039.3|10056.1|10044.1|10058.1|10046.1|10048.6|10036.6|151
1594399500000|2020-07-10 16:45:00|10058.6|10046.6|10076.9|10064.9|10076.9|10064.9|10058.6|10046.6|183
1594399800000|2020-07-10 16:50:00|10075.9|10063.9|10083.6|10071.6|10086.5|10074.5|10075.7|10063.7|190
1594400100000|2020-07-10 16:55:00|10083.8|10071.8|10077.8|10065.8|10089.8|10077.8|10072.8|10060.8|215
1594400400000|2020-07-10 17:00:00|10078|10066|10071|10059|10087.6|10075.6|10068.4|10056.4|251
1594400700000|2020-07-10 17:05:00|10072|10060|10082.2|10070.2|10083.5|10071.5|10072|10060|168
1594401000000|2020-07-10 17:10:00|10085.8|10073.8|10093.7|10081.7|10101.4|10089.4|10085.8|10073.8|326
1594401300000|2020-07-10 17:15:00|10094.9|10082.9|10092.2|10080.2|10099.5|10087.5|10092.2|10080.2|170
1594401600000|2020-07-10 17:20:00|10093.3|10081.3|10084.3|10072.3|10094.7|10082.7|10082|10070|218
1594401900000|2020-07-10 17:25:00|10085.4|10073.4|10084.6|10072.6|10089.1|10077.1|10079.5|10067.5|193
1594402200000|2020-07-10 17:30:00|10084.8|10072.8|10090.6|10078.6|10091.9|10079.9|10079.8|10067.8|216
1594402500000|2020-07-10 17:35:00|10090.8|10078.8|10081.3|10069.3|10092.1|10080.1|10069.5|10057.5|527
1594402800000|2020-07-10 17:40:00|10082.6|10070.6|10073.9|10061.9|10082.6|10070.6|10067.7|10055.7|513
1594403100000|2020-07-10 17:45:00|10073.7|10061.7|10078.5|10066.5|10084.8|10072.8|10070.6|10058.6|295
1594403400000|2020-07-10 17:50:00|10078.7|10066.7|10082.8|10070.8|10103.4|10091.4|10078.3|10066.3|624
1594403700000|2020-07-10 17:55:00|10082.6|10070.6|10086.7|10074.7|10091.2|10079.2|10070.6|10058.6|1828
1594404000000|2020-07-10 18:00:00|10089|10077|10098.5|10086.5|10105.4|10093.4|10074.2|10062.2|1916
1594647000000|2020-07-13 13:30:00|10127.2|10115.2|10162.1|10150.1|10183.7|10171.7|10116.7|10104.7|960
1594647300000|2020-07-13 13:35:00|10162.4|10150.4|10114.2|10102.2|10174.7|10162.7|10113.7|10101.7|532
1594647600000|2020-07-13 13:40:00|10114.9|10102.9|10117.7|10105.7|10124.7|10112.7|10107.2|10095.2|322
1594647900000|2020-07-13 13:45:00|10118.7|10106.7|10135.6|10123.6|10165.8|10153.8|10118.7|10106.7|523
1594648200000|2020-07-13 13:50:00|10136.6|10124.6|10113.1|10101.1|10137.1|10125.1|10111.3|10099.3|291
1594648500000|2020-07-13 13:55:00|10111.8|10099.8|10128.7|10116.7|10134.6|10122.6|10109.9|10097.9|255
1594648800000|2020-07-13 14:00:00|10129.6|10117.6|10115.2|10103.2|10129.7|10117.7|10103.1|10091.1|323
1594649100000|2020-07-13 14:05:00|10112.7|10100.7|10120.2|10108.2|10127.7|10115.7|10112.4|10100.4|294
1594649400000|2020-07-13 14:10:00|10121.8|10109.8|10109.8|10097.8|10122.7|10110.7|10105.8|10093.8|225
1594649700000|2020-07-13 14:15:00|10108.9|10096.9|10105.3|10093.3|10118.3|10106.3|10102.1|10090.1|365
1594650000000|2020-07-13 14:20:00|10106.5|10094.5|10117.4|10105.4|10118.6|10106.6|10094.6|10082.6|396
1594650300000|2020-07-13 14:25:00|10116.4|10104.4|10107.4|10095.4|10117.4|10105.4|10101.4|10089.4|262
1594650600000|2020-07-13 14:30:00|10109.9|10097.9|10109.9|10097.9|10120.9|10108.9|10108.7|10096.7|527
1594650900000|2020-07-13 14:35:00|10107.4|10095.4|10101.5|10089.5|10114.7|10102.7|10098.7|10086.7|251
1594651200000|2020-07-13 14:40:00|10101.8|10089.8|10116.5|10104.5|10120.3|10108.3|10101.5|10089.5|392
1594651500000|2020-07-13 14:45:00|10115.5|10103.5|10115.1|10103.1|10122.1|10110.1|10106.1|10094.1|344
1594651800000|2020-07-13 14:50:00|10111.1|10099.1|10088.6|10076.6|10120.2|10108.2|10088.1|10076.1|418
1594652100000|2020-07-13 14:55:00|10089.6|10077.6|10092.4|10080.4|10092.4|10080.4|10078.7|10066.7|250
1594652400000|2020-07-13 15:00:00|10091.2|10079.2|10093.4|10081.4|10094|10082|10086.2|10074.2|284
1594652700000|2020-07-13 15:05:00|10092.2|10080.2|10088.7|10076.7|10096.2|10084.2|10088.7|10076.7|259
1594653000000|2020-07-13 15:10:00|10090|10078|10106.8|10094.8|10107.1|10095.1|10088.5|10076.5|204
1594653300000|2020-07-13 15:15:00|10106.5|10094.5|10107.1|10095.1|10110.3|10098.3|10100.8|10088.8|249
1594653600000|2020-07-13 15:20:00|10104.6|10092.6|10102.4|10090.4|10109.9|10097.9|10100.9|10088.9|188
1594653900000|2020-07-13 15:25:00|10103.4|10091.4|10097.2|10085.2|10110.2|10098.2|10094.6|10082.6|174
1594654200000|2020-07-13 15:30:00|10096.2|10084.2|10082.9|10070.9|10096.2|10084.2|10077.9|10065.9|294
1594654500000|2020-07-13 15:35:00|10083.8|10071.8|10082.2|10070.2|10084.1|10072.1|10078.4|10066.4|201
1594654800000|2020-07-13 15:40:00|10080|10068|10081|10069|10087.5|10075.5|10078.5|10066.5|171
1594655100000|2020-07-13 15:45:00|10082.2|10070.2|10084.2|10072.2|10084.2|10072.2|10069.2|10057.2|343
1594655400000|2020-07-13 15:50:00|10083|10071|10077.3|10065.3|10087.5|10075.5|10074.8|10062.8|174
1594655700000|2020-07-13 15:55:00|10076|10064|10085.4|10073.4|10087.9|10075.9|10072.3|10060.3|305
1594656000000|2020-07-13 16:00:00|10085.6|10073.6|10080.4|10068.4|10085.6|10073.6|10072.9|10060.9|237
1594656300000|2020-07-13 16:05:00|10080.7|10068.7|10081|10069|10083.5|10071.5|10077.2|10065.2|126
1594656600000|2020-07-13 16:10:00|10079.7|10067.7|10076|10064|10081|10069|10063.8|10051.8|324
1594656900000|2020-07-13 16:15:00|10073.5|10061.5|10062.5|10050.5|10075.4|10063.4|10060|10048|173
1594657200000|2020-07-13 16:20:00|10063.5|10051.5|10061.3|10049.3|10067.5|10055.5|10056|10044|164
1594657500000|2020-07-13 16:25:00|10061|10049|10073|10061|10075.5|10063.5|10061|10049|259
1594657800000|2020-07-13 16:30:00|10072.7|10060.7|10066.9|10054.9|10076.5|10064.5|10066|10054|220
1594658100000|2020-07-13 16:35:00|10067.2|10055.2|10069.5|10057.5|10071.4|10059.4|10061.9|10049.9|242
1594658400000|2020-07-13 16:40:00|10064.5|10052.5|10075.2|10063.2|10083.4|10071.4|10064.5|10052.5|207
1594658700000|2020-07-13 16:45:00|10074.5|10062.5|10072|10060|10074.5|10062.5|10062|10050|238
1594659000000|2020-07-13 16:50:00|10071.7|10059.7|10080.5|10068.5|10086.5|10074.5|10071.7|10059.7|200
1594659300000|2020-07-13 16:55:00|10079.5|10067.5|10077.1|10065.1|10085.5|10073.5|10077.1|10065.1|142
1594659600000|2020-07-13 17:00:00|10079.6|10067.6|10066.1|10054.1|10082.3|10070.3|10062.1|10050.1|422
1594659900000|2020-07-13 17:05:00|10067.4|10055.4|10070.2|10058.2|10076.4|10064.4|10067.1|10055.1|146
1594660200000|2020-07-13 17:10:00|10069.9|10057.9|10073|10061|10073|10061|10067.7|10055.7|138
1594660500000|2020-07-13 17:15:00|10075.2|10063.2|10079.7|10067.7|10081.9|10069.9|10072.7|10060.7|206
1594660800000|2020-07-13 17:20:00|10080.9|10068.9|10089.5|10077.5|10092|10080|10075.9|10063.9|374
1594661100000|2020-07-13 17:25:00|10088.6|10076.6|10089|10077|10092.8|10080.8|10083|10071|175
1594661400000|2020-07-13 17:30:00|10090|10078|10083.1|10071.1|10090.5|10078.5|10082.5|10070.5|256
1594661700000|2020-07-13 17:35:00|10083.3|10071.3|10096.6|10084.6|10097.8|10085.8|10076.1|10064.1|565
1594662000000|2020-07-13 17:40:00|10095.3|10083.3|10081|10069|10097.8|10085.8|10079.8|10067.8|349
1594662300000|2020-07-13 17:45:00|10082|10070|10072.4|10060.4|10082|10070|10068.4|10056.4|339
1594662600000|2020-07-13 17:50:00|10073.4|10061.4|10075.2|10063.2|10081.8|10069.8|10072.2|10060.2|376
1594662900000|2020-07-13 17:55:00|10074|10062|10073.7|10061.7|10084|10072|10067.1|10055.1|1842
1594663200000|2020-07-13 18:00:00|10074|10062|10100.6|10088.6|10101.8|10089.8|10073.2|10061.2|1905
1594733400000|2020-07-14 13:30:00|10077.6|10065.6|10075.6|10063.6|10082.7|10070.7|10026.3|10014.3|1035
1594733700000|2020-07-14 13:35:00|10074.4|10062.4|10082.2|10070.2|10103|10091|10070.9|10058.9|851
1594734000000|2020-07-14 13:40:00|10083.2|10071.2|10068.5|10056.5|10091.2|10079.2|10065.3|10053.3|373
1594734300000|2020-07-14 13:45:00|10068.2|10056.2|10053|10041|10068.2|10056.2|10042.6|10030.6|407
1594734600000|2020-07-14 13:50:00|10052|10040|10049.6|10037.6|10055.5|10043.5|10046.2|10034.2|369
1594734900000|2020-07-14 13:55:00|10049.3|10037.3|10056.8|10044.8|10067.4|10055.4|10046.5|10034.5|355
1594735200000|2020-07-14 14:00:00|10057.4|10045.4|10045.8|10033.8|10059.9|10047.9|10045.8|10033.8|586
1594735500000|2020-07-14 14:05:00|10046.7|10034.7|10040.2|10028.2|10060.5|10048.5|10040.2|10028.2|548
1594735800000|2020-07-14 14:10:00|10039.2|10027.2|10062.5|10050.5|10062.5|10050.5|10037.7|10025.7|543
1594736100000|2020-07-14 14:15:00|10061.5|10049.5|10049.7|10037.7|10066.5|10054.5|10049.7|10037.7|388
1594736400000|2020-07-14 14:20:00|10050|10038|10043.2|10031.2|10057.9|10045.9|10041.7|10029.7|247
1594736700000|2020-07-14 14:25:00|10042.9|10030.9|10040.1|10028.1|10046.4|10034.4|10040.1|10028.1|317
1594737000000|2020-07-14 14:30:00|10042.3|10030.3|10044.1|10032.1|10061.4|10049.4|10041.9|10029.9|386
1594737300000|2020-07-14 14:35:00|10041.9|10029.9|10038.5|10026.5|10046.6|10034.6|10032.2|10020.2|419
1594737600000|2020-07-14 14:40:00|10037.5|10025.5|10036.6|10024.6|10044.8|10032.8|10030.6|10018.6|323
1594737900000|2020-07-14 14:45:00|10037.6|10025.6|10034.1|10022.1|10038.8|10026.8|10028.8|10016.8|271
1594738200000|2020-07-14 14:50:00|10031.6|10019.6|10029|10017|10035.3|10023.3|10027.2|10015.2|382
1594738500000|2020-07-14 14:55:00|10029.3|10017.3|10030.6|10018.6|10035.9|10023.9|10025.3|10013.3|292
1594738800000|2020-07-14 15:00:00|10031.5|10019.5|10023.7|10011.7|10032.1|10020.1|10022.2|10010.2|354
1594739100000|2020-07-14 15:05:00|10023.4|10011.4|10024.7|10012.7|10030.3|10018.3|10018.4|10006.4|416
1594739400000|2020-07-14 15:10:00|10025|10013|10026.2|10014.2|10035.5|10023.5|10024|10012|521
1594739700000|2020-07-14 15:15:00|10025.9|10013.9|10027.9|10015.9|10031.2|10019.2|10015.9|10003.9|490
1594740000000|2020-07-14 15:20:00|10028.2|10016.2|10021|10009|10030.4|10018.4|10019.7|10007.7|209
1594740300000|2020-07-14 15:25:00|10021.3|10009.3|10032.8|10020.8|10032.8|10020.8|10019.7|10007.7|200
1594740600000|2020-07-14 15:30:00|10033.8|10021.8|10021.8|10009.8|10034.1|10022.1|10016.5|10004.5|330
1594740900000|2020-07-14 15:35:00|10023.1|10011.1|10019.7|10007.7|10023.4|10011.4|10018.7|10006.7|208
1594741200000|2020-07-14 15:40:00|10018.4|10006.4|10016.5|10004.5|10019.7|10007.7|10014|10002|175
1594741500000|2020-07-14 15:45:00|10016.8|10004.8|10029.3|10017.3|10031.8|10019.8|10014.3|10002.3|220
1594741800000|2020-07-14 15:50:00|10029.6|10017.6|10024.1|10012.1|10036.9|10024.9|10023.1|10011.1|310
1594742100000|2020-07-14 15:55:00|10025.3|10013.3|10025.6|10013.6|10026.9|10014.9|10019.7|10007.7|210
1594742400000|2020-07-14 16:00:00|10024.7|10012.7|10026.3|10014.3|10028.8|10016.8|10018.8|10006.8|240
1594742700000|2020-07-14 16:05:00|10024.4|10012.4|10020.1|10008.1|10024.4|10012.4|10018.8|10006.8|279
1594743000000|2020-07-14 16:10:00|10019.1|10007.1|10013.9|10001.9|10019.1|10007.1|10013.9|10001.9|230
1594743300000|2020-07-14 16:15:00|10015.8|10003.8|10003.9|9991.9|10016.4|10004.4|10001.4|9989.4|333
1594743600000|2020-07-14 16:20:00|10002.6|9990.6|10004.9|9992.9|10008.9|9996.9|10002.1|9990.1|229
1594743900000|2020-07-14 16:25:00|10003.9|9991.9|9999.9|9987.9|10003.9|9991.9|9995.8|9983.8|279
1594744200000|2020-07-14 16:30:00|9999.6|9987.6|9992.7|9980.7|10006.7|9994.7|9992.7|9980.7|279
1594744500000|2020-07-14 16:35:00|9991.8|9979.8|9994.9|9982.9|9995.2|9983.2|9987.1|9975.1|300
1594744800000|2020-07-14 16:40:00|9995.2|9983.2|9991.1|9979.1|9998.3|9986.3|9990.8|9978.8|198
1594745100000|2020-07-14 16:45:00|9990.8|9978.8|9995.1|9983.1|9999.5|9987.5|9990.8|9978.8|327
1594745400000|2020-07-14 16:50:00|9994.8|9982.8|9993.2|9981.2|9997.6|9985.6|9990.7|9978.7|297
1594745700000|2020-07-14 16:55:00|9990.7|9978.7|9993.8|9981.8|9998.2|9986.2|9990.7|9978.7|225
1594746000000|2020-07-14 17:00:00|9994.1|9982.1|9990.8|9978.8|9994.1|9982.1|9988.3|9976.3|259
1594746300000|2020-07-14 17:05:00|9989.5|9977.5|9982|9970|9990.8|9978.8|9980.8|9968.8|241
1594746600000|2020-07-14 17:10:00|9983.3|9971.3|9970.2|9958.2|9983.9|9971.9|9970.2|9958.2|176
1594746900000|2020-07-14 17:15:00|9970.8|9958.8|9970.5|9958.5|9972.7|9960.7|9965.8|9953.8|191
1594747200000|2020-07-14 17:20:00|9970.2|9958.2|9979.3|9967.3|9982.2|9970.2|9965.2|9953.2|347
1594747500000|2020-07-14 17:25:00|9979|9967|9981.8|9969.8|9989|9977|9974.6|9962.6|518
1594747800000|2020-07-14 17:30:00|9983|9971|10002.2|9990.2|10006.3|9994.3|9981.5|9969.5|307
1594748100000|2020-07-14 17:35:00|10002.5|9990.5|9995.6|9983.6|10003.7|9991.7|9993.4|9981.4|415
1594748400000|2020-07-14 17:40:00|9995.9|9983.9|9989.8|9977.8|10003.2|9991.2|9987.3|9975.3|231
1594748700000|2020-07-14 17:45:00|9989.5|9977.5|9970|9958|9989.8|9977.8|9967.8|9955.8|653
1594749000000|2020-07-14 17:50:00|9969|9957|9990.2|9978.2|9993.6|9981.6|9967.8|9955.8|519
1594749300000|2020-07-14 17:55:00|9990.5|9978.5|9993.6|9981.6|9996.4|9984.4|9979.2|9967.2|2242
1594749600000|2020-07-14 18:00:00|9994.5|9982.5|9999.6|9987.6|10013.7|10001.7|9994.5|9982.5|1536
1594749900000|2020-07-14 18:05:00|9999.9|9987.9|9999.9|9987.9|9999.9|9987.9|9999.9|9987.9|0
1594819800000|2020-07-15 13:30:00|10001.7|9989.7|9978.9|9966.9|10013.9|10001.9|9957|9945|914
1594820100000|2020-07-15 13:35:00|9979.2|9967.2|10010.5|9998.5|10025.5|10013.5|9979.2|9967.2|560
1594820400000|2020-07-15 13:40:00|10010.8|9998.8|10046.1|10034.1|10063.6|10051.6|10007.4|9995.4|1157
1594820700000|2020-07-15 13:45:00|10050.8|10038.8|10081.7|10069.7|10116.4|10104.4|10048.3|10036.3|1310
1594821000000|2020-07-15 13:50:00|10080.5|10068.5|10088|10076|10120.5|10108.5|10078|10066|652
1594821300000|2020-07-15 13:55:00|10088.9|10076.9|10101.1|10089.1|10104.3|10092.3|10085.5|10073.5|235
1594821600000|2020-07-15 14:00:00|10102.7|10090.7|10113|10101|10113|10101|10096.8|10084.8|363
1594821900000|2020-07-15 14:05:00|10113.6|10101.6|10116.8|10104.8|10129.9|10117.9|10109.9|10097.9|523
1594822200000|2020-07-15 14:10:00|10114.3|10102.3|10109.3|10097.3|10123.6|10111.6|10102.7|10090.7|387
1594822500000|2020-07-15 14:15:00|10110.2|10098.2|10133|10121|10135.5|10123.5|10104.3|10092.3|397
1594822800000|2020-07-15 14:20:00|10133.4|10121.4|10143.7|10131.7|10144|10132|10126.2|10114.2|334
1594823100000|2020-07-15 14:25:00|10144|10132|10164.3|10152.3|10165.3|10153.3|10138.4|10126.4|569
1594823400000|2020-07-15 14:30:00|10165.3|10153.3|10168.4|10156.4|10178.7|10166.7|10156.2|10144.2|462
1594823700000|2020-07-15 14:35:00|10168.1|10156.1|10166.8|10154.8|10177.1|10165.1|10151.2|10139.2|323
1594824000000|2020-07-15 14:40:00|10169.3|10157.3|10170.9|10158.9|10176.8|10164.8|10156.2|10144.2|540
1594824300000|2020-07-15 14:45:00|10172.2|10160.2|10171.9|10159.9|10174.4|10162.4|10160.9|10148.9|424
1594824600000|2020-07-15 14:50:00|10172.8|10160.8|10181.3|10169.3|10186.3|10174.3|10171.9|10159.9|429
1594824900000|2020-07-15 14:55:00|10180|10168|10173.1|10161.1|10185.6|10173.6|10166.9|10154.9|477
1594825200000|2020-07-15 15:00:00|10174.1|10162.1|10169.4|10157.4|10178.2|10166.2|10166.9|10154.9|343
1594825500000|2020-07-15 15:05:00|10171.9|10159.9|10194.4|10182.4|10194.4|10182.4|10169.4|10157.4|564
1594825800000|2020-07-15 15:10:00|10191.9|10179.9|10203.2|10191.2|10205|10193|10191|10179|352
1594826100000|2020-07-15 15:15:00|10202.2|10190.2|10207.6|10195.6|10207.9|10195.9|10196|10184|362
1594826400000|2020-07-15 15:20:00|10205.1|10193.1|10202.3|10190.3|10207.6|10195.6|10195.7|10183.7|329
1594826700000|2020-07-15 15:25:00|10204.4|10192.4|10196.7|10184.7|10205.1|10193.1|10186.7|10174.7|365
1594827000000|2020-07-15 15:30:00|10195.4|10183.4|10178.5|10166.5|10200.1|10188.1|10178.5|10166.5|265
1594827300000|2020-07-15 15:35:00|10177.3|10165.3|10167|10155|10185.7|10173.7|10165.5|10153.5|479
1594827600000|2020-07-15 15:40:00|10164.5|10152.5|10172|10160|10185.8|10173.8|10163.6|10151.6|208
1594827900000|2020-07-15 15:45:00|10173.3|10161.3|10163.3|10151.3|10184.5|10172.5|10161.4|10149.4|213
1594828200000|2020-07-15 15:50:00|10163.6|10151.6|10160.8|10148.8|10168.3|10156.3|10157.1|10145.1|273
1594828500000|2020-07-15 15:55:00|10161.8|10149.8|10159|10147|10168.3|10156.3|10159|10147|172
1594828800000|2020-07-15 16:00:00|10160.2|10148.2|10160.3|10148.3|10164.3|10152.3|10156.5|10144.5|155
1594829100000|2020-07-15 16:05:00|10160.6|10148.6|10166.9|10154.9|10175.9|10163.9|10159.7|10147.7|153
1594829400000|2020-07-15 16:10:00|10166.5|10154.5|10169.1|10157.1|10169.4|10157.4|10159.7|10147.7|147
1594829700000|2020-07-15 16:15:00|10169.4|10157.4|10173.4|10161.4|10173.8|10161.8|10163.1|10151.1|147
1594830000000|2020-07-15 16:20:00|10173.8|10161.8|10182.5|10170.5|10185.6|10173.6|10173.8|10161.8|158
1594830300000|2020-07-15 16:25:00|10184.4|10172.4|10183.5|10171.5|10193.5|10181.5|10181|10169|174
1594830600000|2020-07-15 16:30:00|10182.6|10170.6|10182.9|10170.9|10190.7|10178.7|10181.7|10169.7|194
1594830900000|2020-07-15 16:35:00|10182|10170|10177.6|10165.6|10191|10179|10177.6|10165.6|163
1594831200000|2020-07-15 16:40:00|10177.3|10165.3|10174.9|10162.9|10183|10171|10172.7|10160.7|187
1594831500000|2020-07-15 16:45:00|10175.2|10163.2|10180.5|10168.5|10182.1|10170.1|10173.9|10161.9|121
1594831800000|2020-07-15 16:50:00|10181.4|10169.4|10192.7|10180.7|10193.6|10181.6|10181.4|10169.4|166
1594832100000|2020-07-15 16:55:00|10193.6|10181.6|10192.7|10180.7|10193.7|10181.7|10190.2|10178.2|148
1594832400000|2020-07-15 17:00:00|10194.3|10182.3|10196.5|10184.5|10200.9|10188.9|10194|10182|160
1594832700000|2020-07-15 17:05:00|10199.3|10187.3|10201.5|10189.5|10203.7|10191.7|10198.7|10186.7|164
1594833000000|2020-07-15 17:10:00|10201.2|10189.2|10194|10182|10203.7|10191.7|10193.7|10181.7|124
1594833300000|2020-07-15 17:15:00|10195|10183|10195|10183|10201.9|10189.9|10193.7|10181.7|175
1594833600000|2020-07-15 17:20:00|10194.1|10182.1|10198.1|10186.1|10200.6|10188.6|10193.7|10181.7|118
1594833900000|2020-07-15 17:25:00|10197.2|10185.2|10200|10188|10201.6|10189.6|10194.1|10182.1|165
1594834200000|2020-07-15 17:30:00|10201.6|10189.6|10204.7|10192.7|10206.6|10194.6|10200|10188|152
1594834500000|2020-07-15 17:35:00|10205.7|10193.7|10203.2|10191.2|10205.7|10193.7|10199.7|10187.7|108
1594834800000|2020-07-15 17:40:00|10201.3|10189.3|10205.1|10193.1|10206.3|10194.3|10200.1|10188.1|174
1594835100000|2020-07-15 17:45:00|10204.2|10192.2|10196.6|10184.6|10205.1|10193.1|10194.5|10182.5|261
1594835400000|2020-07-15 17:50:00|10195.7|10183.7|10219.4|10207.4|10219.4|10207.4|10192.5|10180.5|358
1594835700000|2020-07-15 17:55:00|10219.1|10207.1|10216.3|10204.3|10225.6|10213.6|10216.2|10204.2|1561
1594836000000|2020-07-15 18:00:00|10215.3|10203.3|10271.3|10259.3|10271.9|10259.9|10213.8|10201.8|1584
1594906200000|2020-07-16 13:30:00|10253.9|10241.9|10216.3|10204.3|10261.9|10249.9|10211.9|10199.9|1371
1594906500000|2020-07-16 13:35:00|10217.9|10205.9|10250.2|10238.2|10251.5|10239.5|10213.2|10201.2|597
1594906800000|2020-07-16 13:40:00|10250.6|10238.6|10248.7|10236.7|10254.3|10242.3|10239.2|10227.2|320
1594907100000|2020-07-16 13:45:00|10250.8|10238.8|10245.9|10233.9|10255.2|10243.2|10231.5|10219.5|302
1594907400000|2020-07-16 13:50:00|10246.8|10234.8|10272.1|10260.1|10276.5|10264.5|10246.8|10234.8|543
1594907700000|2020-07-16 13:55:00|10271.2|10259.2|10297.9|10285.9|10300|10288|10270.9|10258.9|600
1594908000000|2020-07-16 14:00:00|10295.6|10283.6|10291.6|10279.6|10329.7|10317.7|10277|10265|746
1594908300000|2020-07-16 14:05:00|10296.6|10284.6|10276.5|10264.5|10316.9|10304.9|10272.9|10260.9|535
1594908600000|2020-07-16 14:10:00|10277.5|10265.5|10243.7|10231.7|10282.2|10270.2|10243.7|10231.7|314
1594908900000|2020-07-16 14:15:00|10244|10232|10258.1|10246.1|10268.1|10256.1|10236.8|10224.8|381
1594909200000|2020-07-16 14:20:00|10257.2|10245.2|10290|10278|10296.4|10284.4|10253.1|10241.1|341
1594909500000|2020-07-16 14:25:00|10288.1|10276.1|10309.5|10297.5|10312.5|10300.5|10284|10272|283
1594909800000|2020-07-16 14:30:00|10309.8|10297.8|10301.3|10289.3|10322|10310|10288.7|10276.7|182
1594910100000|2020-07-16 14:35:00|10300.4|10288.4|10294|10282|10302.6|10290.6|10277.4|10265.4|286
1594910400000|2020-07-16 14:40:00|10293.1|10281.1|10286|10274|10297.2|10285.2|10276.4|10264.4|488
1594910700000|2020-07-16 14:45:00|10286.9|10274.9|10308.1|10296.1|10310.3|10298.3|10280.8|10268.8|292
1594911000000|2020-07-16 14:50:00|10306.3|10294.3|10343|10331|10345.5|10333.5|10300.6|10288.6|210
1594911300000|2020-07-16 14:55:00|10342.1|10330.1|10341.7|10329.7|10368.2|10356.2|10340.3|10328.3|371
1594911600000|2020-07-16 15:00:00|10342.6|10330.6|10336.8|10324.8|10344.2|10332.2|10317.2|10305.2|260
1594911900000|2020-07-16 15:05:00|10335.6|10323.6|10312.2|10300.2|10345.1|10333.1|10302.5|10290.5|170
1594912200000|2020-07-16 15:10:00|10312.5|10300.5|10317.9|10305.9|10325|10313|10308.5|10296.5|123
1594912500000|2020-07-16 15:15:00|10317.5|10305.5|10301.7|10289.7|10325.4|10313.4|10297.6|10285.6|314
1594912800000|2020-07-16 15:20:00|10302.6|10290.6|10295.8|10283.8|10310.7|10298.7|10289.5|10277.5|178
1594913100000|2020-07-16 15:25:00|10293.9|10281.9|10289.7|10277.7|10295.4|10283.4|10280.7|10268.7|207
1594913400000|2020-07-16 15:30:00|10289.3|10277.3|10289.9|10277.9|10308.4|10296.4|10278.2|10266.2|252
1594913700000|2020-07-16 15:35:00|10290.9|10278.9|10292.1|10280.1|10295.3|10283.3|10279.6|10267.6|275
1594914000000|2020-07-16 15:40:00|10290.9|10278.9|10282.6|10270.6|10290.9|10278.9|10272.1|10260.1|133
1594914300000|2020-07-16 15:45:00|10281.7|10269.7|10293.8|10281.8|10293.8|10281.8|10278.5|10266.5|126
1594914600000|2020-07-16 15:50:00|10292.9|10280.9|10304.2|10292.2|10306.7|10294.7|10288.9|10276.9|103
1594914900000|2020-07-16 15:55:00|10303.9|10291.9|10301.7|10289.7|10314.8|10302.8|10295.5|10283.5|102
1594915200000|2020-07-16 16:00:00|10302.1|10290.1|10309.6|10297.6|10313.3|10301.3|10302.1|10290.1|99
1594915500000|2020-07-16 16:05:00|10311.7|10299.7|10325.8|10313.8|10327.7|10315.7|10311.7|10299.7|157
1594915800000|2020-07-16 16:10:00|10327|10315|10336.4|10324.4|10344.2|10332.2|10323.9|10311.9|269
1594916100000|2020-07-16 16:15:00|10337.6|10325.6|10346.4|10334.4|10352|10340|10333.9|10321.9|140
1594916400000|2020-07-16 16:20:00|10346.7|10334.7|10349.6|10337.6|10350.1|10338.1|10335.2|10323.2|112
1594916700000|2020-07-16 16:25:00|10349.9|10337.9|10347.1|10335.1|10352.4|10340.4|10343.7|10331.7|105
1594917000000|2020-07-16 16:30:00|10348.3|10336.3|10341.8|10329.8|10353.3|10341.3|10338.4|10326.4|119
1594917300000|2020-07-16 16:35:00|10343.9|10331.9|10322.5|10310.5|10345.5|10333.5|10320.3|10308.3|186
1594917600000|2020-07-16 16:40:00|10321.6|10309.6|10327.5|10315.5|10332.1|10320.1|10321.2|10309.2|69
1594917900000|2020-07-16 16:45:00|10326.2|10314.2|10320.9|10308.9|10329.3|10317.3|10317.2|10305.2|71
1594918200000|2020-07-16 16:50:00|10320|10308|10334.4|10322.4|10334.4|10322.4|10317.5|10305.5|86
1594918500000|2020-07-16 16:55:00|10334|10322|10334.5|10322.5|10343.4|10331.4|10334|10322|166
1594918800000|2020-07-16 17:00:00|10333.5|10321.5|10330.9|10318.9|10339.5|10327.5|10324.5|10312.5|145
1594919100000|2020-07-16 17:05:00|10332.1|10320.1|10346.1|10334.1|10353.9|10341.9|10332.1|10320.1|238
1594919400000|2020-07-16 17:10:00|10340.2|10328.2|10363|10351|10363.9|10351.9|10340.2|10328.2|219
1594919700000|2020-07-16 17:15:00|10362.6|10350.6|10396.2|10384.2|10399.9|10387.9|10361.7|10349.7|591
1594920000000|2020-07-16 17:20:00|10396.6|10384.6|10448.1|10436.1|10448.1|10436.1|10396.6|10384.6|560
1594920300000|2020-07-16 17:25:00|10452.4|10440.4|10440.2|10428.2|10465.8|10453.8|10434.2|10422.2|336
1594920600000|2020-07-16 17:30:00|10439.9|10427.9|10434.8|10422.8|10483.8|10471.8|10433|10421|519
1594920900000|2020-07-16 17:35:00|10433.6|10421.6|10417.9|10405.9|10440.2|10428.2|10412.9|10400.9|244
1594921200000|2020-07-16 17:40:00|10416.7|10404.7|10423|10411|10433.6|10421.6|10414.5|10402.5|158
1594921500000|2020-07-16 17:45:00|10422.4|10410.4|10429.8|10417.8|10461.3|10449.3|10422.4|10410.4|452
1594921800000|2020-07-16 17:50:00|10427.3|10415.3|10430.4|10418.4|10442.3|10430.3|10425.1|10413.1|358
1594922100000|2020-07-16 17:55:00|10429.8|10417.8|10431.1|10419.1|10450.9|10438.9|10416.6|10404.6|941
1594922400000|2020-07-16 18:00:00|10430.1|10418.1|10438.3|10426.3|10450.5|10438.5|10414.6|10402.6|1584
1594992600000|2020-07-17 13:30:00|10413.6|10401.6|10416.2|10404.2|10452.2|10440.2|10404.3|10392.3|1155
1594992900000|2020-07-17 13:35:00|10417.1|10405.1|10406|10394|10420.4|10408.4|10401.4|10389.4|442
1594993200000|2020-07-17 13:40:00|10403.8|10391.8|10396.7|10384.7|10405.1|10393.1|10394.9|10382.9|249
1594993500000|2020-07-17 13:45:00|10394.2|10382.2|10405.7|10393.7|10409.8|10397.8|10377.3|10365.3|406
1594993800000|2020-07-17 13:50:00|10406.6|10394.6|10416.6|10404.6|10436.8|10424.8|10403|10391|553
1594994100000|2020-07-17 13:55:00|10416.9|10404.9|10404.8|10392.8|10419.8|10407.8|10404.1|10392.1|217
1594994400000|2020-07-17 14:00:00|10405.7|10393.7|10407.3|10395.3|10412|10400|10400.7|10388.7|177
1594994700000|2020-07-17 14:05:00|10410.7|10398.7|10417|10405|10420.4|10408.4|10408.6|10396.6|82
1594995000000|2020-07-17 14:10:00|10417.4|10405.4|10417|10405|10427.9|10415.9|10416.7|10404.7|76
1594995300000|2020-07-17 14:15:00|10417.9|10405.9|10420.1|10408.1|10427.9|10415.9|10416.3|10404.3|134
1594995600000|2020-07-17 14:20:00|10421.3|10409.3|10395.8|10383.8|10421.3|10409.3|10394.5|10382.5|118
1594995900000|2020-07-17 14:25:00|10396.2|10384.2|10395.5|10383.5|10407.1|10395.1|10392.1|10380.1|147
1594996200000|2020-07-17 14:30:00|10396.2|10384.2|10407.3|10395.3|10414.2|10402.2|10394.4|10382.4|140
1594996500000|2020-07-17 14:35:00|10407.6|10395.6|10404.6|10392.6|10409.8|10397.8|10400.8|10388.8|275
1594996800000|2020-07-17 14:40:00|10404.2|10392.2|10405.7|10393.7|10412.1|10400.1|10400.1|10388.1|213
1594997100000|2020-07-17 14:45:00|10406.6|10394.6|10400.5|10388.5|10406.9|10394.9|10392.3|10380.3|269
1594997400000|2020-07-17 14:50:00|10401.8|10389.8|10397.8|10385.8|10402.1|10390.1|10391.2|10379.2|215
1594997700000|2020-07-17 14:55:00|10399.6|10387.6|10398|10386|10407.7|10395.7|10393.9|10381.9|130
1594998000000|2020-07-17 15:00:00|10398.9|10386.9|10400.6|10388.6|10407.3|10395.3|10397.9|10385.9|116
1594998300000|2020-07-17 15:05:00|10401.5|10389.5|10407.7|10395.7|10408.4|10396.4|10397.5|10385.5|99
1594998600000|2020-07-17 15:10:00|10408.1|10396.1|10404.2|10392.2|10409.3|10397.3|10401.7|10389.7|126
1594998900000|2020-07-17 15:15:00|10404.5|10392.5|10406|10394|10413.3|10401.3|10404.2|10392.2|156
1594999200000|2020-07-17 15:20:00|10406.9|10394.9|10411.5|10399.5|10411.9|10399.9|10402.4|10390.4|124
1594999500000|2020-07-17 15:25:00|10410.6|10398.6|10410|10398|10417.8|10405.8|10407.1|10395.1|124
1594999800000|2020-07-17 15:30:00|10410.8|10398.8|10418.4|10406.4|10420.5|10408.5|10408.2|10396.2|96
1595000100000|2020-07-17 15:35:00|10417.1|10405.1|10419.8|10407.8|10424.4|10412.4|10413.4|10401.4|96
1595000400000|2020-07-17 15:40:00|10420.2|10408.2|10415|10403|10420.2|10408.2|10411.8|10399.8|80
1595000700000|2020-07-17 15:45:00|10414.1|10402.1|10412.5|10400.5|10419.8|10407.8|10411.3|10399.3|80
1595001000000|2020-07-17 15:50:00|10410|10398|10418.5|10406.5|10425.8|10413.8|10406.3|10394.3|218
1595001300000|2020-07-17 15:55:00|10417.6|10405.6|10414.5|10402.5|10418.5|10406.5|10412.6|10400.6|76
1595001600000|2020-07-17 16:00:00|10415.8|10403.8|10416.5|10404.5|10419|10407|10414|10402|67
1595001900000|2020-07-17 16:05:00|10415.6|10403.6|10416.7|10404.7|10419.8|10407.8|10411.5|10399.5|60
1595002200000|2020-07-17 16:10:00|10415.8|10403.8|10422.1|10410.1|10424.2|10412.2|10413|10401|94
1595002500000|2020-07-17 16:15:00|10422.5|10410.5|10421.6|10409.6|10425.9|10413.9|10418.7|10406.7|121
1595002800000|2020-07-17 16:20:00|10420|10408|10430.9|10418.9|10430.9|10418.9|10418.4|10406.4|92
1595003100000|2020-07-17 16:25:00|10430|10418|10415.6|10403.6|10430|10418|10415.6|10403.6|89
1595003400000|2020-07-17 16:30:00|10416.8|10404.8|10417.9|10405.9|10421.5|10409.5|10414.9|10402.9|85
1595003700000|2020-07-17 16:35:00|10418.3|10406.3|10416.8|10404.8|10419.2|10407.2|10415.6|10403.6|61
1595004000000|2020-07-17 16:40:00|10415.6|10403.6|10421.9|10409.9|10424.4|10412.4|10415.6|10403.6|93
1595004300000|2020-07-17 16:45:00|10422.2|10410.2|10415.6|10403.6|10423.5|10411.5|10415.6|10403.6|114
1595004600000|2020-07-17 16:50:00|10414.7|10402.7|10413.5|10401.5|10417.8|10405.8|10409.8|10397.8|156
1595004900000|2020-07-17 16:55:00|10415.7|10403.7|10414.4|10402.4|10417.1|10405.1|10412.8|10400.8|169
1595005200000|2020-07-17 17:00:00|10414.8|10402.8|10413.4|10401.4|10417.5|10405.5|10411.8|10399.8|138
1595005500000|2020-07-17 17:05:00|10415|10403|10415.5|10403.5|10417.5|10405.5|10413.2|10401.2|73
1595005800000|2020-07-17 17:10:00|10415.6|10403.6|10407.9|10395.9|10418.1|10406.1|10407.5|10395.5|185
1595006100000|2020-07-17 17:15:00|10408.2|10396.2|10410.2|10398.2|10410.6|10398.6|10407.5|10395.5|82
1595006400000|2020-07-17 17:20:00|10411.5|10399.5|10418.5|10406.5|10421.8|10409.8|10408.3|10396.3|262
1595006700000|2020-07-17 17:25:00|10417.2|10405.2|10429.7|10417.7|10429.7|10417.7|10416.9|10404.9|159
1595007000000|2020-07-17 17:30:00|10431|10419|10423.1|10411.1|10432.6|10420.6|10423.1|10411.1|129
1595007300000|2020-07-17 17:35:00|10422.6|10410.6|10415.7|10403.7|10423.7|10411.7|10414.1|10402.1|117
1595007600000|2020-07-17 17:40:00|10414.8|10402.8|10423.4|10411.4|10425.9|10413.9|10412.7|10400.7|117
1595007900000|2020-07-17 17:45:00|10424.3|10412.3|10412.3|10400.3|10424.3|10412.3|10412.3|10400.3|136
1595008200000|2020-07-17 17:50:00|10414.1|10402.1|10425.7|10413.7|10428.2|10416.2|10413.2|10401.2|163
1595008500000|2020-07-17 17:55:00|10426.1|10414.1|10435.6|10423.6|10439.8|10427.8|10421.5|10409.5|544
1595008800000|2020-07-17 18:00:00|10433.4|10421.4|10429.7|10417.7|10434.3|10422.3|10419.1|10407.1|633
1595251800000|2020-07-20 13:30:00|10430.6|10418.6|10407.7|10395.7|10459.4|10447.4|10404|10392|452
1595252100000|2020-07-20 13:35:00|10408.2|10396.2|10382.3|10370.3|10411.5|10399.5|10371.9|10359.9|454
1595252400000|2020-07-20 13:40:00|10382.8|10370.8|10379|10367|10386.9|10374.9|10357.8|10345.8|188
1595252700000|2020-07-20 13:45:00|10378.2|10366.2|10368.2|10356.2|10381.1|10369.1|10357.8|10345.8|132
1595253000000|2020-07-20 13:50:00|10369.9|10357.9|10377.8|10365.8|10384.9|10372.9|10364.5|10352.5|250
1595253300000|2020-07-20 13:55:00|10377.4|10365.4|10366.2|10354.2|10381.2|10369.2|10362|10350|229
1595253600000|2020-07-20 14:00:00|10364.9|10352.9|10358.3|10346.3|10369.1|10357.1|10347.5|10335.5|210
1595253900000|2020-07-20 14:05:00|10358.7|10346.7|10342.5|10330.5|10359.1|10347.1|10329.5|10317.5|402
1595254200000|2020-07-20 14:10:00|10342.9|10330.9|10320.4|10308.4|10343.3|10331.3|10317.1|10305.1|496
1595254500000|2020-07-20 14:15:00|10320.8|10308.8|10302.9|10290.9|10322.1|10310.1|10296.2|10284.2|244
1595254800000|2020-07-20 14:20:00|10301.7|10289.7|10293.8|10281.8|10313.8|10301.8|10275.4|10263.4|478
1595255100000|2020-07-20 14:25:00|10292.5|10280.5|10290.5|10278.5|10298.8|10286.8|10285|10273|248
1595255400000|2020-07-20 14:30:00|10290.9|10278.9|10273.8|10261.8|10302.5|10290.5|10270.5|10258.5|680
1595255700000|2020-07-20 14:35:00|10275.5|10263.5|10256.3|10244.3|10278.4|10266.4|10253.8|10241.8|536
1595256000000|2020-07-20 14:40:00|10255.9|10243.9|10268.9|10256.9|10268.9|10256.9|10248.8|10236.8|394
1595256300000|2020-07-20 14:45:00|10269.7|10257.7|10275.1|10263.1|10293.9|10281.9|10269.7|10257.7|302
1595256600000|2020-07-20 14:50:00|10277.6|10265.6|10284.3|10272.3|10288.9|10276.9|10270.1|10258.1|98
1595256900000|2020-07-20 14:55:00|10285.6|10273.6|10277.3|10265.3|10285.6|10273.6|10276.8|10264.8|96
1595257200000|2020-07-20 15:00:00|10277.7|10265.7|10285.6|10273.6|10285.6|10273.6|10272.3|10260.3|168
1595257500000|2020-07-20 15:05:00|10284.8|10272.8|10304|10292|10304.8|10292.8|10277.3|10265.3|154
1595257800000|2020-07-20 15:10:00|10303.6|10291.6|10297.7|10285.7|10310.2|10298.2|10294|10282|193
1595258100000|2020-07-20 15:15:00|10297.3|10285.3|10293.2|10281.2|10302.3|10290.3|10291.5|10279.5|130
1595258400000|2020-07-20 15:20:00|10294|10282|10291.5|10279.5|10297.4|10285.4|10290.7|10278.7|127
1595258700000|2020-07-20 15:25:00|10291.1|10279.1|10309.5|10297.5|10313.2|10301.2|10289.9|10277.9|185
1595259000000|2020-07-20 15:30:00|10308.2|10296.2|10295.3|10283.3|10308.6|10296.6|10294.1|10282.1|81
1595259300000|2020-07-20 15:35:00|10293.3|10281.3|10300.8|10288.8|10300.8|10288.8|10290.8|10278.8|53
1595259600000|2020-07-20 15:40:00|10301.6|10289.6|10303.7|10291.7|10309.1|10297.1|10297.9|10285.9|105
1595259900000|2020-07-20 15:45:00|10303.3|10291.3|10312.5|10300.5|10313.7|10301.7|10300|10288|98
1595260200000|2020-07-20 15:50:00|10312.9|10300.9|10304.2|10292.2|10315.8|10303.8|10299.6|10287.6|109
1595260500000|2020-07-20 15:55:00|10305|10293|10320.9|10308.9|10321.3|10309.3|10303.8|10291.8|155
1595260800000|2020-07-20 16:00:00|10319.6|10307.6|10294.2|10282.2|10320|10308|10292.6|10280.6|233
1595261100000|2020-07-20 16:05:00|10294.6|10282.6|10290.9|10278.9|10295.1|10283.1|10290.1|10278.1|73
1595261400000|2020-07-20 16:10:00|10290.5|10278.5|10294.3|10282.3|10294.3|10282.3|10288|10276|40
1595261700000|2020-07-20 16:15:00|10297.6|10285.6|10298.1|10286.1|10300.1|10288.1|10291.8|10279.8|120
1595262000000|2020-07-20 16:20:00|10297.6|10285.6|10298.1|10286.1|10298.5|10286.5|10291|10279|68
1595262300000|2020-07-20 16:25:00|10296.8|10284.8|10295.2|10283.2|10298.1|10286.1|10290.6|10278.6|83
1595262600000|2020-07-20 16:30:00|10294.4|10282.4|10295.6|10283.6|10296.5|10284.5|10289|10277|218
1595262900000|2020-07-20 16:35:00|10295.2|10283.2|10290.7|10278.7|10297.7|10285.7|10285.2|10273.2|160
1595263200000|2020-07-20 16:40:00|10289.8|10277.8|10288.2|10276.2|10293.6|10281.6|10285.3|10273.3|73
1595263500000|2020-07-20 16:45:00|10287.8|10275.8|10297.8|10285.8|10299|10287|10286.1|10274.1|77
1595263800000|2020-07-20 16:50:00|10299|10287|10303.2|10291.2|10317.4|10305.4|10299|10287|161
1595264100000|2020-07-20 16:55:00|10301.1|10289.1|10304.5|10292.5|10304.5|10292.5|10291.6|10279.6|87
1595264400000|2020-07-20 17:00:00|10304.1|10292.1|10296.2|10284.2|10305.3|10293.3|10292|10280|39
1595264700000|2020-07-20 17:05:00|10295.4|10283.4|10312.1|10300.1|10312.5|10300.5|10292.5|10280.5|100
1595265000000|2020-07-20 17:10:00|10312.9|10300.9|10320.8|10308.8|10322.1|10310.1|10311.2|10299.2|165
1595265300000|2020-07-20 17:15:00|10320.4|10308.4|10336.7|10324.7|10339.6|10327.6|10320.4|10308.4|219
1595265600000|2020-07-20 17:20:00|10337.5|10325.5|10337.1|10325.1|10351.3|10339.3|10334.2|10322.2|205
1595265900000|2020-07-20 17:25:00|10335.9|10323.9|10341.3|10329.3|10343.8|10331.8|10322.1|10310.1|169
1595266200000|2020-07-20 17:30:00|10340.4|10328.4|10365.5|10353.5|10365.5|10353.5|10340|10328|204
1595266500000|2020-07-20 17:35:00|10363|10351|10350.5|10338.5|10364.2|10352.2|10337.1|10325.1|221
1595266800000|2020-07-20 17:40:00|10352.6|10340.6|10355.9|10343.9|10360.5|10348.5|10344.2|10332.2|114
1595267100000|2020-07-20 17:45:00|10353.9|10341.9|10344.7|10332.7|10356.4|10344.4|10341.8|10329.8|241
1595267400000|2020-07-20 17:50:00|10343.9|10331.9|10338.5|10326.5|10348.5|10336.5|10337.3|10325.3|233
1595267700000|2020-07-20 17:55:00|10338.9|10326.9|10378.1|10366.1|10378.9|10366.9|10313.9|10301.9|861
1595268000000|2020-07-20 18:00:00|10376.8|10364.8|10394.3|10382.3|10403.9|10391.9|10369.7|10357.7|1399
1595338200000|2020-07-21 13:30:00|10408|10396|10397.5|10385.5|10409.9|10397.9|10375.2|10363.2|555
1595338500000|2020-07-21 13:35:00|10396.2|10384.2|10369.1|10357.1|10397.9|10385.9|10366.2|10354.2|291
1595338800000|2020-07-21 13:40:00|10369.6|10357.6|10361.2|10349.2|10376.6|10364.6|10361.2|10349.2|155
1595339100000|2020-07-21 13:45:00|10361.6|10349.6|10351.5|10339.5|10380.4|10368.4|10349.8|10337.8|239
1595339400000|2020-07-21 13:50:00|10351.9|10339.9|10357.1|10345.1|10370|10358|10349.4|10337.4|122
1595339700000|2020-07-21 13:55:00|10358.8|10346.8|10376.2|10364.2|10380.4|10368.4|10355|10343|152
1595340000000|2020-07-21 14:00:00|10375.4|10363.4|10389.1|10377.1|10396.6|10384.6|10375.4|10363.4|208
1595340300000|2020-07-21 14:05:00|10390.8|10378.8|10369.7|10357.7|10390.8|10378.8|10369.7|10357.7|141
1595340600000|2020-07-21 14:10:00|10369.3|10357.3|10376.9|10364.9|10378.9|10366.9|10366.8|10354.8|176
1595340900000|2020-07-21 14:15:00|10377.4|10365.4|10373.2|10361.2|10384|10372|10363.9|10351.9|168
1595341200000|2020-07-21 14:20:00|10374|10362|10372.1|10360.1|10377|10365|10369.5|10357.5|135
1595341500000|2020-07-21 14:25:00|10371.3|10359.3|10357.1|10345.1|10371.3|10359.3|10357.1|10345.1|196
1595341800000|2020-07-21 14:30:00|10357.6|10345.6|10346.3|10334.3|10367.6|10355.6|10344.3|10332.3|151
1595342100000|2020-07-21 14:35:00|10345.5|10333.5|10344.7|10332.7|10348.9|10336.9|10333.4|10321.4|199
1595342400000|2020-07-21 14:40:00|10343.9|10331.9|10330.9|10318.9|10345.2|10333.2|10324.3|10312.3|218
1595342700000|2020-07-21 14:45:00|10331.8|10319.8|10322.3|10310.3|10331.8|10319.8|10322.3|10310.3|196
1595343000000|2020-07-21 14:50:00|10323.6|10311.6|10331.1|10319.1|10343.2|10331.2|10319.8|10307.8|243
1595343300000|2020-07-21 14:55:00|10331.6|10319.6|10346.5|10334.5|10352.8|10340.8|10331.1|10319.1|198
1595343600000|2020-07-21 15:00:00|10347|10335|10329.6|10317.6|10347.4|10335.4|10327.1|10315.1|348
1595343900000|2020-07-21 15:05:00|10330.4|10318.4|10322.9|10310.9|10337.9|10325.9|10322.9|10310.9|148
1595344200000|2020-07-21 15:10:00|10325|10313|10335.9|10323.9|10335.9|10323.9|10324.6|10312.6|134
1595344500000|2020-07-21 15:15:00|10335.5|10323.5|10326.7|10314.7|10338.4|10326.4|10326.3|10314.3|289
1595344800000|2020-07-21 15:20:00|10326.3|10314.3|10336.8|10324.8|10344.7|10332.7|10326.3|10314.3|58
1595345100000|2020-07-21 15:25:00|10334.7|10322.7|10337.7|10325.7|10344.8|10332.8|10328.1|10316.1|116
1595345400000|2020-07-21 15:30:00|10338.1|10326.1|10348.6|10336.6|10359.4|10347.4|10338.1|10326.1|175
1595345700000|2020-07-21 15:35:00|10348.1|10336.1|10351.5|10339.5|10353.1|10341.1|10345.7|10333.7|96
1595346000000|2020-07-21 15:40:00|10351.1|10339.1|10354.4|10342.4|10359.4|10347.4|10350.3|10338.3|47
1595346300000|2020-07-21 15:45:00|10354.9|10342.9|10349.8|10337.8|10356.9|10344.9|10349|10337|79
1595346600000|2020-07-21 15:50:00|10350.6|10338.6|10359.7|10347.7|10361|10349|10350.6|10338.6|124
1595346900000|2020-07-21 15:55:00|10361.7|10349.7|10391.9|10379.9|10392.8|10380.8|10361.2|10349.2|438
1595347200000|2020-07-21 16:00:00|10391.1|10379.1|10377.1|10365.1|10391.9|10379.9|10371.3|10359.3|137
1595347500000|2020-07-21 16:05:00|10377.9|10365.9|10380.6|10368.6|10383.9|10371.9|10371.3|10359.3|87
1595347800000|2020-07-21 16:10:00|10380.1|10368.1|10360.5|10348.5|10380.9|10368.9|10360.1|10348.1|96
1595348100000|2020-07-21 16:15:00|10361.8|10349.8|10362.2|10350.2|10366|10354|10358.9|10346.9|80
1595348400000|2020-07-21 16:20:00|10363.5|10351.5|10363|10351|10365.9|10353.9|10358.8|10346.8|83
1595348700000|2020-07-21 16:25:00|10362.2|10350.2|10349.3|10337.3|10362.2|10350.2|10347.3|10335.3|100
1595349000000|2020-07-21 16:30:00|10349.8|10337.8|10348.1|10336.1|10352.3|10340.3|10345.6|10333.6|89
1595349300000|2020-07-21 16:35:00|10347.7|10335.7|10351.1|10339.1|10355.6|10343.6|10347.7|10335.7|63
1595349600000|2020-07-21 16:40:00|10351.5|10339.5|10361.5|10349.5|10362.8|10350.8|10351.1|10339.1|47
1595349900000|2020-07-21 16:45:00|10362.3|10350.3|10357.3|10345.3|10367.7|10355.7|10357.3|10345.3|73
1595350200000|2020-07-21 16:50:00|10356.5|10344.5|10356.5|10344.5|10363.1|10351.1|10355.7|10343.7|56
1595350500000|2020-07-21 16:55:00|10356.1|10344.1|10358.2|10346.2|10360.8|10348.8|10353.7|10341.7|103
1595350800000|2020-07-21 17:00:00|10357.4|10345.4|10346.6|10334.6|10359.9|10347.9|10346.6|10334.6|58
1595351100000|2020-07-21 17:05:00|10345.8|10333.8|10347.3|10335.3|10352.7|10340.7|10340.8|10328.8|105
1595351400000|2020-07-21 17:10:00|10346|10334|10338.3|10326.3|10349.8|10337.8|10336.2|10324.2|184
1595351700000|2020-07-21 17:15:00|10337.9|10325.9|10335.3|10323.3|10346.5|10334.5|10328.1|10316.1|143
1595352000000|2020-07-21 17:20:00|10334.9|10322.9|10328.6|10316.6|10337|10325|10324.8|10312.8|158
1595352300000|2020-07-21 17:25:00|10327.8|10315.8|10313.2|10301.2|10334.9|10322.9|10312.4|10300.4|188
1595352600000|2020-07-21 17:30:00|10315.3|10303.3|10313.3|10301.3|10319|10307|10303.6|10291.6|253
1595352900000|2020-07-21 17:35:00|10312.8|10300.8|10302.4|10290.4|10319.9|10307.9|10301.2|10289.2|163
1595353200000|2020-07-21 17:40:00|10304.1|10292.1|10313.3|10301.3|10321.2|10309.2|10303.3|10291.3|189
1595353500000|2020-07-21 17:45:00|10312.8|10300.8|10328.7|10316.7|10335.8|10323.8|10305.8|10293.8|164
1595353800000|2020-07-21 17:50:00|10325.8|10313.8|10319.3|10307.3|10326.8|10314.8|10296.9|10284.9|301
1595354100000|2020-07-21 17:55:00|10318.9|10306.9|10346.3|10334.3|10347.5|10335.5|10315.5|10303.5|416
1595354400000|2020-07-21 18:00:00|10344.6|10332.6|10338.3|10326.3|10356.6|10344.6|10326.3|10314.3|1017
1595424600000|2020-07-22 13:30:00|10338.7|10326.7|10346.4|10334.4|10360.7|10348.7|10315.6|10303.6|516
1595424900000|2020-07-22 13:35:00|10346.9|10334.9|10323.7|10311.7|10350.2|10338.2|10321.7|10309.7|311
1595425200000|2020-07-22 13:40:00|10323.4|10311.4|10312.2|10300.2|10327.2|10315.2|10308.4|10296.4|137
1595425500000|2020-07-22 13:45:00|10310.9|10298.9|10319.2|10307.2|10325|10313|10305|10293|118
1595425800000|2020-07-22 13:50:00|10320|10308|10337.9|10325.9|10338.8|10326.8|10320|10308|94
1595426100000|2020-07-22 13:55:00|10338.4|10326.4|10333.3|10321.3|10339.2|10327.2|10328.3|10316.3|55
1595426400000|2020-07-22 14:00:00|10333.7|10321.7|10320.1|10308.1|10334.5|10322.5|10317.6|10305.6|50
1595426700000|2020-07-22 14:05:00|10319.3|10307.3|10334.7|10322.7|10334.7|10322.7|10303.3|10291.3|152
1595427000000|2020-07-22 14:10:00|10333.9|10321.9|10333.1|10321.1|10338.8|10326.8|10321.4|10309.4|112
1595427300000|2020-07-22 14:15:00|10332.3|10320.3|10337|10325|10337.8|10325.8|10319.5|10307.5|85
1595427600000|2020-07-22 14:20:00|10335.7|10323.7|10337.1|10325.1|10339.2|10327.2|10332.6|10320.6|59
1595427900000|2020-07-22 14:25:00|10336.3|10324.3|10315.5|10303.5|10337.1|10325.1|10315.5|10303.5|228
1595428200000|2020-07-22 14:30:00|10313.4|10301.4|10321.5|10309.5|10326.5|10314.5|10312.4|10300.4|169
1595428500000|2020-07-22 14:35:00|10323.2|10311.2|10312.2|10300.2|10325.6|10313.6|10301.9|10289.9|177
1595428800000|2020-07-22 14:40:00|10311.3|10299.3|10299.6|10287.6|10312.2|10300.2|10298|10286|117
1595429100000|2020-07-22 14:45:00|10298.8|10286.8|10298.6|10286.6|10305.1|10293.1|10292.3|10280.3|143
1595429400000|2020-07-22 14:50:00|10299.4|10287.4|10304.7|10292.7|10304.7|10292.7|10293.4|10281.4|136
1595429700000|2020-07-22 14:55:00|10303.4|10291.4|10301|10289|10305.9|10293.9|10299.7|10287.7|131
1595430000000|2020-07-22 15:00:00|10301.7|10289.7|10309.7|10297.7|10309.7|10297.7|10300.6|10288.6|81
1595430300000|2020-07-22 15:05:00|10314.7|10302.7|10300.7|10288.7|10316.8|10304.8|10298.2|10286.2|136
1595430600000|2020-07-22 15:10:00|10301.5|10289.5|10294.8|10282.8|10302.3|10290.3|10292.3|10280.3|204
1595430900000|2020-07-22 15:15:00|10297.3|10285.3|10293.7|10281.7|10301|10289|10289.8|10277.8|133
1595431200000|2020-07-22 15:20:00|10294.9|10282.9|10294.2|10282.2|10300.7|10288.7|10293.2|10281.2|82
1595431500000|2020-07-22 15:25:00|10294.9|10282.9|10308.7|10296.7|10323.9|10311.9|10294.9|10282.9|223
1595431800000|2020-07-22 15:30:00|10310.3|10298.3|10312|10300|10313.3|10301.3|10302|10290|55
1595432100000|2020-07-22 15:35:00|10312.5|10300.5|10299.2|10287.2|10315|10303|10296.7|10284.7|90
1595432400000|2020-07-22 15:40:00|10298.8|10286.8|10292.5|10280.5|10304.6|10292.6|10291.6|10279.6|104
1595432700000|2020-07-22 15:45:00|10293.3|10281.3|10304.5|10292.5|10312|10300|10288.3|10276.3|122
1595433000000|2020-07-22 15:50:00|10304|10292|10311.2|10299.2|10312.5|10300.5|10295.7|10283.7|123
1595433300000|2020-07-22 15:55:00|10311.7|10299.7|10309.2|10297.2|10316.7|10304.7|10304.6|10292.6|140
1595433600000|2020-07-22 16:00:00|10308.7|10296.7|10306.4|10294.4|10311.7|10299.7|10304.2|10292.2|106
1595433900000|2020-07-22 16:05:00|10305.9|10293.9|10302.7|10290.7|10306.4|10294.4|10298.5|10286.5|40
1595434200000|2020-07-22 16:10:00|10303.1|10291.1|10302.6|10290.6|10305.2|10293.2|10295.2|10283.2|66
1595434500000|2020-07-22 16:15:00|10303.5|10291.5|10302.3|10290.3|10306.3|10294.3|10294.3|10282.3|47
1595434800000|2020-07-22 16:20:00|10301|10289|10295.6|10283.6|10301.8|10289.8|10293.1|10281.1|101
1595435100000|2020-07-22 16:25:00|10294.8|10282.8|10294.8|10282.8|10297.9|10285.9|10290.3|10278.3|50
1595435400000|2020-07-22 16:30:00|10295.7|10283.7|10288.6|10276.6|10296.5|10284.5|10287.8|10275.8|28
1595435700000|2020-07-22 16:35:00|10287.8|10275.8|10286.1|10274.1|10288.6|10276.6|10281.1|10269.1|70
1595436000000|2020-07-22 16:40:00|10285.7|10273.7|10286.1|10274.1|10291.1|10279.1|10283.2|10271.2|68
1595436300000|2020-07-22 16:45:00|10285.3|10273.3|10283.3|10271.3|10286.1|10274.1|10279.6|10267.6|50
1595436600000|2020-07-22 16:50:00|10285.4|10273.4|10267|10255|10286.2|10274.2|10262|10250|184
1595436900000|2020-07-22 16:55:00|10266.5|10254.5|10279|10267|10280.6|10268.6|10264.3|10252.3|131
1595437200000|2020-07-22 17:00:00|10277.8|10265.8|10282.8|10270.8|10284.4|10272.4|10274|10262|127
1595437500000|2020-07-22 17:05:00|10282|10270|10294.5|10282.5|10299.4|10287.4|10282|10270|108
1595437800000|2020-07-22 17:10:00|10293.8|10281.8|10306.7|10294.7|10308|10296|10289.9|10277.9|75
1595438100000|2020-07-22 17:15:00|10305.9|10293.9|10301.3|10289.3|10308|10296|10297.5|10285.5|23
1595438400000|2020-07-22 17:20:00|10300.1|10288.1|10323.2|10311.2|10329.6|10317.6|10300.1|10288.1|215
1595438700000|2020-07-22 17:25:00|10323.7|10311.7|10320.1|10308.1|10330.8|10318.8|10315.6|10303.6|154
1595439000000|2020-07-22 17:30:00|10318.9|10306.9|10306.7|10294.7|10328.7|10316.7|10305.4|10293.4|145
1595439300000|2020-07-22 17:35:00|10306.3|10294.3|10300.2|10288.2|10308.9|10296.9|10298.9|10286.9|124
1595439600000|2020-07-22 17:40:00|10300.6|10288.6|10298.1|10286.1|10304.2|10292.2|10291|10279|82
1595439900000|2020-07-22 17:45:00|10298.9|10286.9|10288.2|10276.2|10302.2|10290.2|10287.4|10275.4|125
1595440200000|2020-07-22 17:50:00|10286.5|10274.5|10298.1|10286.1|10303.1|10291.1|10279|10267|150
1595440500000|2020-07-22 17:55:00|10299.8|10287.8|10316.7|10304.7|10319.6|10307.6|10299.8|10287.8|772
1595440800000|2020-07-22 18:00:00|10317.4|10305.4|10330.8|10318.8|10334.5|10322.5|10310.7|10298.7|737
1595511000000|2020-07-23 13:30:00|10352.9|10340.9|10336.6|10324.6|10352.9|10340.9|10309.7|10297.7|475
1595511300000|2020-07-23 13:35:00|10335.4|10323.4|10341.4|10329.4|10361.4|10349.4|10331.9|10319.9|348
1595511600000|2020-07-23 13:40:00|10342.2|10330.2|10354|10342|10357.2|10345.2|10339.7|10327.7|118
1595511900000|2020-07-23 13:45:00|10354.7|10342.7|10365.1|10353.1|10386.1|10374.1|10353.2|10341.2|347
1595512200000|2020-07-23 13:50:00|10365.9|10353.9|10367.5|10355.5|10378.6|10366.6|10356.4|10344.4|181
1595512500000|2020-07-23 13:55:00|10368.3|10356.3|10346.9|10334.9|10368.3|10356.3|10333.2|10321.2|179
1595512800000|2020-07-23 14:00:00|10346.5|10334.5|10347.1|10335.1|10347.7|10335.7|10337.4|10325.4|100
1595513100000|2020-07-23 14:05:00|10344.2|10332.2|10334.2|10322.2|10344.2|10332.2|10326.2|10314.2|109
1595513400000|2020-07-23 14:10:00|10333.4|10321.4|10319.5|10307.5|10337.5|10325.5|10317.5|10305.5|81
1595513700000|2020-07-23 14:15:00|10318.7|10306.7|10314.7|10302.7|10327.7|10315.7|10313.2|10301.2|114
1595514000000|2020-07-23 14:20:00|10313.9|10301.9|10312.9|10300.9|10323.2|10311.2|10308.8|10296.8|124
1595514300000|2020-07-23 14:25:00|10313.4|10301.4|10327.6|10315.6|10331.4|10319.4|10313.4|10301.4|78
1595514600000|2020-07-23 14:30:00|10328.1|10316.1|10322.6|10310.6|10331.4|10319.4|10317.6|10305.6|62
1595514900000|2020-07-23 14:35:00|10323.1|10311.1|10309.9|10297.9|10323.1|10311.1|10304.9|10292.9|76
1595515200000|2020-07-23 14:40:00|10310.6|10298.6|10292.2|10280.2|10311.6|10299.6|10286.2|10274.2|125
1595515500000|2020-07-23 14:45:00|10293.1|10281.1|10301.1|10289.1|10301.6|10289.6|10291.4|10279.4|95
1595515800000|2020-07-23 14:50:00|10300.4|10288.4|10289|10277|10301.1|10289.1|10281.5|10269.5|94
1595516100000|2020-07-23 14:55:00|10286.5|10274.5|10268.3|10256.3|10286.5|10274.5|10266.4|10254.4|132
1595516400000|2020-07-23 15:00:00|10267.5|10255.5|10247.1|10235.1|10274.8|10262.8|10246.4|10234.4|189
1595516700000|2020-07-23 15:05:00|10247.9|10235.9|10252.6|10240.6|10258.1|10246.1|10216|10204|203
1595517000000|2020-07-23 15:10:00|10253.1|10241.1|10248.6|10236.6|10254|10242|10230.9|10218.9|160
1595517300000|2020-07-23 15:15:00|10247.8|10235.8|10258.5|10246.5|10260.2|10248.2|10239.5|10227.5|160
1595517600000|2020-07-23 15:20:00|10257.7|10245.7|10253.1|10241.1|10258.9|10246.9|10247.1|10235.1|78
1595517900000|2020-07-23 15:25:00|10253.6|10241.6|10263.1|10251.1|10263.1|10251.1|10237.5|10225.5|73
1595518200000|2020-07-23 15:30:00|10263.6|10251.6|10261.7|10249.7|10267.7|10255.7|10256.2|10244.2|166
1595518500000|2020-07-23 15:35:00|10262.5|10250.5|10249.9|10237.9|10265.2|10253.2|10245.1|10233.1|94
1595518800000|2020-07-23 15:40:00|10250.6|10238.6|10259.1|10247.1|10259.1|10247.1|10244.4|10232.4|51
1595519100000|2020-07-23 15:45:00|10259.6|10247.6|10254.6|10242.6|10270.7|10258.7|10254.1|10242.1|99
1595519400000|2020-07-23 15:50:00|10254.1|10242.1|10266.2|10254.2|10266.7|10254.7|10250.9|10238.9|84
1595519700000|2020-07-23 15:55:00|10265.4|10253.4|10250|10238|10265.4|10253.4|10246.9|10234.9|75
1595520000000|2020-07-23 16:00:00|10249.5|10237.5|10236|10224|10251.7|10239.7|10236|10224|86
1595520300000|2020-07-23 16:05:00|10237.8|10225.8|10241.2|10229.2|10251.4|10239.4|10231.1|10219.1|86
1595520600000|2020-07-23 16:10:00|10242|10230|10250.5|10238.5|10250.5|10238.5|10236.4|10224.4|48
1595520900000|2020-07-23 16:15:00|10249.2|10237.2|10245.5|10233.5|10250|10238|10241.3|10229.3|47
1595521200000|2020-07-23 16:20:00|10243.8|10231.8|10254.4|10242.4|10274.8|10262.8|10241.8|10229.8|230
1595521500000|2020-07-23 16:25:00|10253.9|10241.9|10251.3|10239.3|10256.4|10244.4|10243.6|10231.6|143
1595521800000|2020-07-23 16:30:00|10251.8|10239.8|10255.9|10243.9|10264.9|10252.9|10246.3|10234.3|155
1595522100000|2020-07-23 16:35:00|10256.6|10244.6|10237.1|10225.1|10268.5|10256.5|10237.1|10225.1|226
1595522400000|2020-07-23 16:40:00|10237.9|10225.9|10237.2|10225.2|10238.9|10226.9|10233.7|10221.7|45
1595522700000|2020-07-23 16:45:00|10236.4|10224.4|10226.8|10214.8|10238.4|10226.4|10226.8|10214.8|66
1595523000000|2020-07-23 16:50:00|10227.3|10215.3|10214.2|10202.2|10229.3|10217.3|10213.8|10201.8|140
1595523300000|2020-07-23 16:55:00|10215|10203|10215.5|10203.5|10225.8|10213.8|10213.8|10201.8|60
1595523600000|2020-07-23 17:00:00|10216.3|10204.3|10220|10208|10221.6|10209.6|10215.4|10203.4|110
1595523900000|2020-07-23 17:05:00|10216.7|10204.7|10227.2|10215.2|10230.9|10218.9|10215.9|10203.9|160
1595524200000|2020-07-23 17:10:00|10226.4|10214.4|10226.6|10214.6|10231.6|10219.6|10223.8|10211.8|111
1595524500000|2020-07-23 17:15:00|10225.4|10213.4|10234.4|10222.4|10239.4|10227.4|10222.9|10210.9|70
1595524800000|2020-07-23 17:20:00|10235.2|10223.2|10238.5|10226.5|10239.8|10227.8|10232.7|10220.7|74
1595525100000|2020-07-23 17:25:00|10239.8|10227.8|10234.8|10222.8|10245.1|10233.1|10233.5|10221.5|74
1595525400000|2020-07-23 17:30:00|10235.6|10223.6|10236.6|10224.6|10240.4|10228.4|10229.5|10217.5|111
1595525700000|2020-07-23 17:35:00|10237.4|10225.4|10231.8|10219.8|10239.9|10227.9|10231.8|10219.8|79
1595526000000|2020-07-23 17:40:00|10230.9|10218.9|10240.1|10228.1|10244.3|10232.3|10230.9|10218.9|120
1595526300000|2020-07-23 17:45:00|10240.6|10228.6|10235.2|10223.2|10241.8|10229.8|10232.4|10220.4|115
1595526600000|2020-07-23 17:50:00|10235.6|10223.6|10229.3|10217.3|10235.6|10223.6|10221.7|10209.7|144
1595526900000|2020-07-23 17:55:00|10229.8|10217.8|10236.2|10224.2|10243.7|10231.7|10223.6|10211.6|384
1595527200000|2020-07-23 18:00:00|10235.7|10223.7|10255.8|10243.8|10259.9|10247.9|10235.2|10223.2|805
1595527500000|2020-07-23 18:05:00|10253.9|10241.9|10253.9|10241.9|10253.9|10241.9|10253.9|10241.9|0
1595597400000|2020-07-24 13:30:00|10250.9|10238.9|10254.2|10242.2|10263.1|10251.1|10229.8|10217.8|231
1595597700000|2020-07-24 13:35:00|10253.4|10241.4|10262.4|10250.4|10279.2|10267.2|10252.9|10240.9|206
1595598000000|2020-07-24 13:40:00|10264.4|10252.4|10272.2|10260.2|10276.9|10264.9|10253.9|10241.9|191
1595598300000|2020-07-24 13:45:00|10272.9|10260.9|10260|10248|10280.2|10268.2|10260|10248|132
1595598600000|2020-07-24 13:50:00|10260.7|10248.7|10272.9|10260.9|10278.7|10266.7|10260.5|10248.5|265
1595598900000|2020-07-24 13:55:00|10272.4|10260.4|10277.4|10265.4|10283.2|10271.2|10268.7|10256.7|83
1595599200000|2020-07-24 14:00:00|10276.9|10264.9|10274.5|10262.5|10277|10265|10266|10254|62
1595599500000|2020-07-24 14:05:00|10273|10261|10262|10250|10273|10261|10258.7|10246.7|120
1595599800000|2020-07-24 14:10:00|10261.5|10249.5|10253.8|10241.8|10261.5|10249.5|10250.8|10238.8|56
1595600100000|2020-07-24 14:15:00|10253|10241|10248|10236|10259.5|10247.5|10248|10236|67
1595600400000|2020-07-24 14:20:00|10248.5|10236.5|10258|10246|10263|10251|10245|10233|55
1595600700000|2020-07-24 14:25:00|10256.8|10244.8|10262.6|10250.6|10264.6|10252.6|10249.6|10237.6|56
1595601000000|2020-07-24 14:30:00|10265.6|10253.6|10261.1|10249.1|10268.6|10256.6|10256.3|10244.3|89
1595601300000|2020-07-24 14:35:00|10261.6|10249.6|10264.9|10252.9|10267.1|10255.1|10253.1|10241.1|43
1595601600000|2020-07-24 14:40:00|10265.4|10253.4|10271.1|10259.1|10279.1|10267.1|10264.1|10252.1|137
1595601900000|2020-07-24 14:45:00|10274.1|10262.1|10281.9|10269.9|10283.2|10271.2|10270.7|10258.7|57
1595602200000|2020-07-24 14:50:00|10282.4|10270.4|10296.4|10284.4|10314.2|10302.2|10281.4|10269.4|283
1595602500000|2020-07-24 14:55:00|10295.9|10283.9|10297.2|10285.2|10321.2|10309.2|10291.2|10279.2|181
1595602800000|2020-07-24 15:00:00|10297.7|10285.7|10312|10300|10316.2|10304.2|10297.2|10285.2|72
1595603100000|2020-07-24 15:05:00|10311.5|10299.5|10320.2|10308.2|10321|10309|10310.7|10298.7|73
1595603400000|2020-07-24 15:10:00|10317.2|10305.2|10318|10306|10318.7|10306.7|10306.7|10294.7|36
1595603700000|2020-07-24 15:15:00|10318.7|10306.7|10306.5|10294.5|10322.2|10310.2|10299.3|10287.3|76
1595604000000|2020-07-24 15:20:00|10309|10297|10282|10270|10314|10302|10276.3|10264.3|152
1595604300000|2020-07-24 15:25:00|10283.3|10271.3|10302.3|10290.3|10304.3|10292.3|10283.3|10271.3|39
1595604600000|2020-07-24 15:30:00|10303.1|10291.1|10305.6|10293.6|10314.1|10302.1|10301.3|10289.3|21
1595604900000|2020-07-24 15:35:00|10306.8|10294.8|10300.9|10288.9|10314.1|10302.1|10300.8|10288.8|16
1595605200000|2020-07-24 15:40:00|10302.1|10290.1|10305.9|10293.9|10309.9|10297.9|10300.9|10288.9|25
1595605500000|2020-07-24 15:45:00|10307.6|10295.6|10311.9|10299.9|10317.1|10305.1|10307.6|10295.6|25
1595605800000|2020-07-24 15:50:00|10312.6|10300.6|10318.9|10306.9|10323.2|10311.2|10312.6|10300.6|49
1595606100000|2020-07-24 15:55:00|10319.7|10307.7|10305.9|10293.9|10323.2|10311.2|10302.4|10290.4|56
1595606400000|2020-07-24 16:00:00|10305.4|10293.4|10293|10281|10307.7|10295.7|10285.9|10273.9|59
1595606700000|2020-07-24 16:05:00|10291.5|10279.5|10282.5|10270.5|10296.5|10284.5|10278.2|10266.2|19
1595607000000|2020-07-24 16:10:00|10284.5|10272.5|10267.3|10255.3|10286.2|10274.2|10266.3|10254.3|53
1595607300000|2020-07-24 16:15:00|10266.8|10254.8|10273.8|10261.8|10280.5|10268.5|10262.7|10250.7|57
1595607600000|2020-07-24 16:20:00|10275|10263|10277.5|10265.5|10280.8|10268.8|10261.3|10249.3|86
1595607900000|2020-07-24 16:25:00|10276.8|10264.8|10262.1|10250.1|10286.8|10274.8|10259.6|10247.6|77
1595608200000|2020-07-24 16:30:00|10261.6|10249.6|10264.1|10252.1|10273.3|10261.3|10250.3|10238.3|76
1595608500000|2020-07-24 16:35:00|10264.6|10252.6|10245.4|10233.4|10264.6|10252.6|10245.4|10233.4|142
1595608800000|2020-07-24 16:40:00|10245.9|10233.9|10239.9|10227.9|10253.6|10241.6|10239.9|10227.9|145
1595609100000|2020-07-24 16:45:00|10240.4|10228.4|10260.1|10248.1|10262.1|10250.1|10239.1|10227.1|93
1595609400000|2020-07-24 16:50:00|10260.2|10248.2|10270.2|10258.2|10272.7|10260.7|10255.2|10243.2|30
1595609700000|2020-07-24 16:55:00|10271.4|10259.4|10272.7|10260.7|10273.2|10261.2|10266.9|10254.9|8
1595610000000|2020-07-24 17:00:00|10273.2|10261.2|10277.2|10265.2|10282.7|10270.7|10270.2|10258.2|91
1595610300000|2020-07-24 17:05:00|10276.5|10264.5|10281.5|10269.5|10283.2|10271.2|10276.2|10264.2|27
1595610600000|2020-07-24 17:10:00|10282.2|10270.2|10268|10256|10283.5|10271.5|10266.5|10254.5|55
1595610900000|2020-07-24 17:15:00|10261|10249|10266.8|10254.8|10269.5|10257.5|10254.3|10242.3|43
1595611200000|2020-07-24 17:20:00|10268|10256|10262.5|10250.5|10274.8|10262.8|10262.5|10250.5|12
1595611500000|2020-07-24 17:25:00|10263.8|10251.8|10260.3|10248.3|10272.1|10260.1|10259.6|10247.6|52
1595611800000|2020-07-24 17:30:00|10259.1|10247.1|10259.8|10247.8|10268.3|10256.3|10257.6|10245.6|104
1595612100000|2020-07-24 17:35:00|10261.1|10249.1|10260.9|10248.9|10263.8|10251.8|10256.6|10244.6|138
1595612400000|2020-07-24 17:40:00|10261.6|10249.6|10256.6|10244.6|10266.6|10254.6|10256.6|10244.6|37
1595612700000|2020-07-24 17:45:00|10256.1|10244.1|10255.9|10243.9|10275.1|10263.1|10255.2|10243.2|68
1595613000000|2020-07-24 17:50:00|10255.4|10243.4|10263.9|10251.9|10267.9|10255.9|10253.4|10241.4|62
1595613300000|2020-07-24 17:55:00|10262.7|10250.7|10289.7|10277.7|10291.7|10279.7|10261.9|10249.9|428
1595613600000|2020-07-24 18:00:00|10287.2|10275.2|10318|10306|10320.7|10308.7|10278.7|10266.7|564
1595856600000|2020-07-27 13:30:00|10434.1|10422.1|10392|10380|10444.1|10432.1|10387.8|10375.8|653
1595856900000|2020-07-27 13:35:00|10393.4|10381.4|10379.1|10367.1|10410.9|10398.9|10376.1|10364.1|170
1595857200000|2020-07-27 13:40:00|10378.4|10366.4|10374.4|10362.4|10385|10373|10366.5|10354.5|244
1595857500000|2020-07-27 13:45:00|10375.1|10363.1|10347.8|10335.8|10381.8|10369.8|10347.8|10335.8|276
1595857800000|2020-07-27 13:50:00|10348.5|10336.5|10350.5|10338.5|10365.9|10353.9|10344|10332|159
1595858100000|2020-07-27 13:55:00|10351|10339|10369.1|10357.1|10370.3|10358.3|10351|10339|55
1595858400000|2020-07-27 14:00:00|10366.7|10354.7|10367.3|10355.3|10367.9|10355.9|10352.3|10340.3|111
1595858700000|2020-07-27 14:05:00|10367.9|10355.9|10351.8|10339.8|10369.8|10357.8|10347.3|10335.3|49
1595859000000|2020-07-27 14:10:00|10352.5|10340.5|10378|10366|10378|10366|10352.5|10340.5|38
1595859300000|2020-07-27 14:15:00|10376.8|10364.8|10368.8|10356.8|10389.4|10377.4|10365.1|10353.1|154
1595859600000|2020-07-27 14:20:00|10369.5|10357.5|10343.2|10331.2|10370.6|10358.6|10339.2|10327.2|237
1595859900000|2020-07-27 14:25:00|10343.8|10331.8|10364.9|10352.9|10366.9|10354.9|10333.5|10321.5|76
1595860200000|2020-07-27 14:30:00|10366.9|10354.9|10375.2|10363.2|10381.9|10369.9|10359.9|10347.9|237
1595860500000|2020-07-27 14:35:00|10376.5|10364.5|10355.5|10343.5|10376.5|10364.5|10345|10333|109
1595860800000|2020-07-27 14:40:00|10356.2|10344.2|10360.5|10348.5|10361.8|10349.8|10341.9|10329.9|154
1595861100000|2020-07-27 14:45:00|10360.7|10348.7|10352.5|10340.5|10367|10355|10352.5|10340.5|108
1595861400000|2020-07-27 14:50:00|10353.1|10341.1|10350|10338|10357|10345|10342|10330|78
1595861700000|2020-07-27 14:55:00|10349.5|10337.5|10355.7|10343.7|10357.7|10345.7|10346.3|10334.3|42
1595862000000|2020-07-27 15:00:00|10355.2|10343.2|10346.3|10334.3|10358.3|10346.3|10344.5|10332.5|52
1595862300000|2020-07-27 15:05:00|10345.6|10333.6|10357.3|10345.3|10370.2|10358.2|10345.6|10333.6|94
1595862600000|2020-07-27 15:10:00|10355.5|10343.5|10333.6|10321.6|10356.8|10344.8|10333.6|10321.6|93
1595862900000|2020-07-27 15:15:00|10331.2|10319.2|10329|10317|10338.2|10326.2|10325.8|10313.8|71
1595863200000|2020-07-27 15:20:00|10327.6|10315.6|10315|10303|10327.6|10315.6|10314.6|10302.6|133
1595863500000|2020-07-27 15:25:00|10311.3|10299.3|10310.5|10298.5|10316.3|10304.3|10307.3|10295.3|96
1595863800000|2020-07-27 15:30:00|10309.9|10297.9|10303.5|10291.5|10313|10301|10303.5|10291.5|131
1595864100000|2020-07-27 15:35:00|10303|10291|10305.7|10293.7|10309.5|10297.5|10292|10280|108
1595864400000|2020-07-27 15:40:00|10307.1|10295.1|10323.7|10311.7|10324.9|10312.9|10307.1|10295.1|129
1595864700000|2020-07-27 15:45:00|10322.5|10310.5|10329.2|10317.2|10330.3|10318.3|10322|10310|82
1595865000000|2020-07-27 15:50:00|10331|10319|10339.7|10327.7|10342.9|10330.9|10326.6|10314.6|106
1595865300000|2020-07-27 15:55:00|10341.6|10329.6|10328|10316|10344.7|10332.7|10326.5|10314.5|236
1595865600000|2020-07-27 16:00:00|10328.6|10316.6|10324|10312|10341.1|10329.1|10315.4|10303.4|195
1595865900000|2020-07-27 16:05:00|10325.8|10313.8|10313.2|10301.2|10331.9|10319.9|10313.2|10301.2|136
1595866200000|2020-07-27 16:10:00|10310.5|10298.5|10292.2|10280.2|10315.1|10303.1|10289.6|10277.6|85
1595866500000|2020-07-27 16:15:00|10292.8|10280.8|10287.9|10275.9|10300.3|10288.3|10286|10274|129
1595866800000|2020-07-27 16:20:00|10289.2|10277.2|10296.7|10284.7|10298.6|10286.6|10269.5|10257.5|190
1595867100000|2020-07-27 16:25:00|10298.5|10286.5|10288.5|10276.5|10312.5|10300.5|10282.1|10270.1|242
1595867400000|2020-07-27 16:30:00|10287.1|10275.1|10285.9|10273.9|10289.2|10277.2|10276.6|10264.6|195
1595867700000|2020-07-27 16:35:00|10287.3|10275.3|10300.1|10288.1|10300.6|10288.6|10284.8|10272.8|475
1595868000000|2020-07-27 16:40:00|10300.6|10288.6|10265.1|10253.1|10303.1|10291.1|10265.1|10253.1|106
1595868300000|2020-07-27 16:45:00|10265.7|10253.7|10266.8|10254.8|10274.8|10262.8|10263.9|10251.9|67
1595868600000|2020-07-27 16:50:00|10266.2|10254.2|10258.8|10246.8|10266.2|10254.2|10256.4|10244.4|94
1595868900000|2020-07-27 16:55:00|10258.1|10246.1|10255.8|10243.8|10262.4|10250.4|10241.1|10229.1|360
1595869200000|2020-07-27 17:00:00|10255.1|10243.1|10272.2|10260.2|10272.2|10260.2|10245.1|10233.1|128
1595869500000|2020-07-27 17:05:00|10270.3|10258.3|10249.5|10237.5|10272.2|10260.2|10247.5|10235.5|122
1595869800000|2020-07-27 17:10:00|10248.1|10236.1|10233.5|10221.5|10255.6|10243.6|10225.6|10213.6|121
1595870100000|2020-07-27 17:15:00|10233|10221|10237.1|10225.1|10257|10245|10231.9|10219.9|164
1595870400000|2020-07-27 17:20:00|10237.7|10225.7|10234.4|10222.4|10247.6|10235.6|10230.6|10218.6|166
1595870700000|2020-07-27 17:25:00|10233.8|10221.8|10231.2|10219.2|10237.5|10225.5|10227.5|10215.5|106
1595871000000|2020-07-27 17:30:00|10230.7|10218.7|10226.7|10214.7|10233.2|10221.2|10220.7|10208.7|102
1595871300000|2020-07-27 17:35:00|10227.4|10215.4|10217.4|10205.4|10227.4|10215.4|10215.4|10203.4|155
1595871600000|2020-07-27 17:40:00|10217.9|10205.9|10211.6|10199.6|10221.6|10209.6|10203|10191|240
1595871900000|2020-07-27 17:45:00|10213|10201|10209.5|10197.5|10215|10203|10204.8|10192.8|127
1595872200000|2020-07-27 17:50:00|10208.8|10196.8|10210.8|10198.8|10214.5|10202.5|10202.1|10190.1|151
1595872500000|2020-07-27 17:55:00|10209.5|10197.5|10206|10194|10213.3|10201.3|10193.5|10181.5|458
1595872800000|2020-07-27 18:00:00|10204.7|10192.7|10231|10219|10234.4|10222.4|10202.2|10190.2|1105
1595943000000|2020-07-28 13:30:00|10209.4|10197.4|10208.4|10196.4|10215.7|10203.7|10195.5|10183.5|229
1595943300000|2020-07-28 13:35:00|10209|10197|10194.3|10182.3|10215.4|10203.4|10193|10181|241
1595943600000|2020-07-28 13:40:00|10193|10181|10214.5|10202.5|10219.5|10207.5|10193|10181|177
1595943900000|2020-07-28 13:45:00|10216.4|10204.4|10215.9|10203.9|10228.9|10216.9|10214.8|10202.8|116
1595944200000|2020-07-28 13:50:00|10214.7|10202.7|10203.3|10191.3|10222.8|10210.8|10203.2|10191.2|124
1595944500000|2020-07-28 13:55:00|10203.9|10191.9|10204.6|10192.6|10210.2|10198.2|10200.4|10188.4|93
1595944800000|2020-07-28 14:00:00|10203.4|10191.4|10212.5|10200.5|10212.5|10200.5|10201.5|10189.5|61
1595945100000|2020-07-28 14:05:00|10214.4|10202.4|10226.1|10214.1|10230.4|10218.4|10208.2|10196.2|47
1595945400000|2020-07-28 14:10:00|10228.1|10216.1|10218|10206|10250.6|10238.6|10216.8|10204.8|132
1595945700000|2020-07-28 14:15:00|10219.4|10207.4|10214.6|10202.6|10224.2|10212.2|10212.2|10200.2|65
1595946000000|2020-07-28 14:20:00|10219.6|10207.6|10220.4|10208.4|10224.8|10212.8|10214|10202|51
1595946300000|2020-07-28 14:25:00|10221|10209|10240.9|10228.9|10247.7|10235.7|10218.4|10206.4|75
1595946600000|2020-07-28 14:30:00|10242.1|10230.1|10238.9|10226.9|10242.7|10230.7|10227.7|10215.7|86
1595946900000|2020-07-28 14:35:00|10239.6|10227.6|10256|10244|10256.7|10244.7|10238.9|10226.9|98
1595947200000|2020-07-28 14:40:00|10254.2|10242.2|10254.8|10242.8|10264.9|10252.9|10252.9|10240.9|72
1595947500000|2020-07-28 14:45:00|10255.5|10243.5|10262.4|10250.4|10263.8|10251.8|10253.6|10241.6|63
1595947800000|2020-07-28 14:50:00|10261.8|10249.8|10249.9|10237.9|10269.3|10257.3|10249.3|10237.3|71
1595948100000|2020-07-28 14:55:00|10249.3|10237.3|10282.1|10270.1|10285.9|10273.9|10249.3|10237.3|117
1595948400000|2020-07-28 15:00:00|10283.3|10271.3|10290.7|10278.7|10309.4|10297.4|10276.9|10264.9|185
1595948700000|2020-07-28 15:05:00|10287.6|10275.6|10278.8|10266.8|10292.1|10280.1|10273.2|10261.2|124
1595949000000|2020-07-28 15:10:00|10278.1|10266.1|10263.7|10251.7|10278.8|10266.8|10260.6|10248.6|191
1595949300000|2020-07-28 15:15:00|10261.2|10249.2|10267.9|10255.9|10277.7|10265.7|10258.1|10246.1|183
1595949600000|2020-07-28 15:20:00|10267.2|10255.2|10264.7|10252.7|10269.7|10257.7|10259|10247|128
1595949900000|2020-07-28 15:25:00|10264|10252|10285.9|10273.9|10285.9|10273.9|10264|10252|57
1595950200000|2020-07-28 15:30:00|10289.5|10277.5|10270.9|10258.9|10298.4|10286.4|10270.9|10258.9|133
1595950500000|2020-07-28 15:35:00|10270.2|10258.2|10270.8|10258.8|10282.1|10270.1|10267.7|10255.7|90
1595950800000|2020-07-28 15:40:00|10271.5|10259.5|10276.5|10264.5|10277.2|10265.2|10263.9|10251.9|60
1595951100000|2020-07-28 15:45:00|10275.9|10263.9|10289.8|10277.8|10307.3|10295.3|10275.3|10263.3|107
1595951400000|2020-07-28 15:50:00|10290.5|10278.5|10298.5|10286.5|10304.7|10292.7|10281.6|10269.6|54
1595951700000|2020-07-28 15:55:00|10300.4|10288.4|10318.4|10306.4|10324.7|10312.7|10299.2|10287.2|74
1595952000000|2020-07-28 16:00:00|10319.1|10307.1|10310.2|10298.2|10326.5|10314.5|10309.5|10297.5|132
1595952300000|2020-07-28 16:05:00|10312.7|10300.7|10314.5|10302.5|10314.5|10302.5|10293.4|10281.4|102
1595952600000|2020-07-28 16:10:00|10315.1|10303.1|10301.4|10289.4|10321.4|10309.4|10298.9|10286.9|102
1595952900000|2020-07-28 16:15:00|10302.1|10290.1|10307.5|10295.5|10312.6|10300.6|10297.4|10285.4|251
1595953200000|2020-07-28 16:20:00|10306.9|10294.9|10326.3|10314.3|10326.3|10314.3|10306.9|10294.9|68
1595953500000|2020-07-28 16:25:00|10325.8|10313.8|10325.1|10313.1|10335.8|10323.8|10319.4|10307.4|121
1595953800000|2020-07-28 16:30:00|10324.5|10312.5|10323.1|10311.1|10335.1|10323.1|10315.6|10303.6|51
1595954100000|2020-07-28 16:35:00|10321.9|10309.9|10295.2|10283.2|10325.6|10313.6|10293.3|10281.3|181
1595954400000|2020-07-28 16:40:00|10295.8|10283.8|10320.1|10308.1|10320.1|10308.1|10295.2|10283.2|71
1595954700000|2020-07-28 16:45:00|10319.5|10307.5|10332|10320|10333.8|10321.8|10316.9|10304.9|56
1595955000000|2020-07-28 16:50:00|10335.2|10323.2|10312.6|10300.6|10335.2|10323.2|10310.1|10298.1|78
1595955300000|2020-07-28 16:55:00|10312|10300|10309.2|10297.2|10317|10305|10298.8|10286.8|166
1595955600000|2020-07-28 17:00:00|10311.7|10299.7|10307.3|10295.3|10325.5|10313.5|10306.7|10294.7|91
1595955900000|2020-07-28 17:05:00|10308|10296|10326|10314|10327.2|10315.2|10307.4|10295.4|38
1595956200000|2020-07-28 17:10:00|10326.6|10314.6|10331.8|10319.8|10331.8|10319.8|10319.2|10307.2|38
1595956500000|2020-07-28 17:15:00|10333.6|10321.6|10328.7|10316.7|10340.4|10328.4|10321.1|10309.1|41
1595956800000|2020-07-28 17:20:00|10329.3|10317.3|10314.8|10302.8|10338.6|10326.6|10314.8|10302.8|39
1595957100000|2020-07-28 17:25:00|10315.5|10303.5|10321.7|10309.7|10332.3|10320.3|10314.8|10302.8|27
1595957400000|2020-07-28 17:30:00|10322.2|10310.2|10322.8|10310.8|10329.2|10317.2|10315.3|10303.3|66
1595957700000|2020-07-28 17:35:00|10323.4|10311.4|10319|10307|10329.1|10317.1|10317.2|10305.2|162
1595958000000|2020-07-28 17:40:00|10318.5|10306.5|10318.6|10306.6|10322.9|10310.9|10317.2|10305.2|86
1595958300000|2020-07-28 17:45:00|10317.9|10305.9|10295.6|10283.6|10321.2|10309.2|10293.8|10281.8|235
1595958600000|2020-07-28 17:50:00|10294.9|10282.9|10292.9|10280.9|10303.2|10291.2|10280.5|10268.5|160
1595958900000|2020-07-28 17:55:00|10287.1|10275.1|10284|10272|10309|10297|10280.2|10268.2|497
1595959200000|2020-07-28 18:00:00|10283.4|10271.4|10332.5|10320.5|10341.3|10329.3|10280.2|10268.2|1098
1596029400000|2020-07-29 13:30:00|10327|10315|10328.6|10316.6|10349.9|10337.9|10313.6|10301.6|341
1596029700000|2020-07-29 13:35:00|10329.2|10317.2|10324.7|10312.7|10344.8|10332.8|10323|10311|98
1596030000000|2020-07-29 13:40:00|10321.2|10309.2|10317.9|10305.9|10326.6|10314.6|10316.6|10304.6|109
1596030300000|2020-07-29 13:45:00|10317.2|10305.2|10338.4|10326.4|10342.2|10330.2|10311.6|10299.6|226
1596030600000|2020-07-29 13:50:00|10339.7|10327.7|10359.1|10347.1|10361|10349|10338.4|10326.4|135
1596030900000|2020-07-29 13:55:00|10359.7|10347.7|10351.5|10339.5|10370.3|10358.3|10350.3|10338.3|147
1596031200000|2020-07-29 14:00:00|10350.9|10338.9|10346|10334|10354|10342|10338.4|10326.4|149
1596031500000|2020-07-29 14:05:00|10345.4|10333.4|10342.9|10330.9|10349.2|10337.2|10339.2|10327.2|134
1596031800000|2020-07-29 14:10:00|10341.7|10329.7|10360.9|10348.9|10361.6|10349.6|10341.7|10329.7|130
1596032100000|2020-07-29 14:15:00|10360.3|10348.3|10351.6|10339.6|10360.9|10348.9|10347.9|10335.9|70
1596032400000|2020-07-29 14:20:00|10352.9|10340.9|10346.2|10334.2|10356.7|10344.7|10345|10333|111
1596032700000|2020-07-29 14:25:00|10345.6|10333.6|10356.2|10344.2|10358.7|10346.7|10339.4|10327.4|94
1596033000000|2020-07-29 14:30:00|10355.6|10343.6|10365.6|10353.6|10365.6|10353.6|10354.4|10342.4|83
1596033300000|2020-07-29 14:35:00|10364.3|10352.3|10367.4|10355.4|10369.3|10357.3|10361.2|10349.2|126
1596033600000|2020-07-29 14:40:00|10366.8|10354.8|10372.5|10360.5|10383.1|10371.1|10364.3|10352.3|188
1596033900000|2020-07-29 14:45:00|10373.1|10361.1|10386.8|10374.8|10386.8|10374.8|10367.5|10355.5|38
1596034200000|2020-07-29 14:50:00|10389.3|10377.3|10381|10369|10396.1|10384.1|10381|10369|172
1596034500000|2020-07-29 14:55:00|10381.7|10369.7|10411|10399|10414.1|10402.1|10381.7|10369.7|222
1596034800000|2020-07-29 15:00:00|10411.6|10399.6|10401.5|10389.5|10415.3|10403.3|10395.9|10383.9|210
1596035100000|2020-07-29 15:05:00|10399.7|10387.7|10392.7|10380.7|10406.5|10394.5|10392.1|10380.1|86
1596035400000|2020-07-29 15:10:00|10391.5|10379.5|10375.4|10363.4|10392.1|10380.1|10370.4|10358.4|123
1596035700000|2020-07-29 15:15:00|10373.5|10361.5|10361.8|10349.8|10374.2|10362.2|10361.8|10349.8|71
1596036000000|2020-07-29 15:20:00|10361.1|10349.1|10355|10343|10368.1|10356.1|10353.7|10341.7|90
1596036300000|2020-07-29 15:25:00|10355.6|10343.6|10366.8|10354.8|10368.1|10356.1|10355.6|10343.6|84
1596036600000|2020-07-29 15:30:00|10364.3|10352.3|10356.2|10344.2|10369.9|10357.9|10356.2|10344.2|45
1596036900000|2020-07-29 15:35:00|10355.6|10343.6|10352.4|10340.4|10361.9|10349.9|10351.2|10339.2|82
1596037200000|2020-07-29 15:40:00|10353.1|10341.1|10344.4|10332.4|10354.3|10342.3|10341.9|10329.9|81
1596037500000|2020-07-29 15:45:00|10343.7|10331.7|10351.7|10339.7|10356.7|10344.7|10340|10328|151
1596037800000|2020-07-29 15:50:00|10351.1|10339.1|10348.6|10336.6|10354.1|10342.1|10345.4|10333.4|67
1596038100000|2020-07-29 15:55:00|10347.3|10335.3|10339.3|10327.3|10347.9|10335.9|10331.8|10319.8|107
1596038400000|2020-07-29 16:00:00|10341.2|10329.2|10340|10328|10344.3|10332.3|10338|10326|83
1596038700000|2020-07-29 16:05:00|10339.3|10327.3|10341.2|10329.2|10346.3|10334.3|10339.3|10327.3|51
1596039000000|2020-07-29 16:10:00|10341.8|10329.8|10351.1|10339.1|10353.6|10341.6|10341.8|10329.8|64
1596039300000|2020-07-29 16:15:00|10352.4|10340.4|10353.7|10341.7|10355.6|10343.6|10351.8|10339.8|52
1596039600000|2020-07-29 16:20:00|10354.3|10342.3|10353.7|10341.7|10368|10356|10348.1|10336.1|34
1596039900000|2020-07-29 16:25:00|10354.3|10342.3|10342.4|10330.4|10354.9|10342.9|10338.1|10326.1|78
1596040200000|2020-07-29 16:30:00|10341.8|10329.8|10339.3|10327.3|10342.4|10330.4|10336.8|10324.8|111
1596040500000|2020-07-29 16:35:00|10341.2|10329.2|10351.1|10339.1|10352.4|10340.4|10340.5|10328.5|148
1596040800000|2020-07-29 16:40:00|10351.7|10339.7|10363|10351|10365.5|10353.5|10351.7|10339.7|44
1596041100000|2020-07-29 16:45:00|10363.6|10351.6|10364.2|10352.2|10374.1|10362.1|10359.2|10347.2|178
1596041400000|2020-07-29 16:50:00|10364.8|10352.8|10348|10336|10364.8|10352.8|10340.5|10328.5|243
1596041700000|2020-07-29 16:55:00|10348.6|10336.6|10345.4|10333.4|10365.4|10353.4|10344.8|10332.8|82
1596042000000|2020-07-29 17:00:00|10344.2|10332.2|10361.6|10349.6|10361.6|10349.6|10342.9|10330.9|59
1596042300000|2020-07-29 17:05:00|10361|10349|10349.9|10337.9|10368.5|10356.5|10344.9|10332.9|137
1596042600000|2020-07-29 17:10:00|10348.6|10336.6|10353|10341|10353|10341|10344.2|10332.2|34
1596042900000|2020-07-29 17:15:00|10352.4|10340.4|10360.4|10348.4|10361.7|10349.7|10348.7|10336.7|88
1596043200000|2020-07-29 17:20:00|10359.8|10347.8|10356.7|10344.7|10361.7|10349.7|10354.2|10342.2|61
1596043500000|2020-07-29 17:25:00|10358|10346|10353.6|10341.6|10359.2|10347.2|10348.6|10336.6|87
1596043800000|2020-07-29 17:30:00|10352.4|10340.4|10346.9|10334.9|10355.5|10343.5|10343.7|10331.7|84
1596044100000|2020-07-29 17:35:00|10345.7|10333.7|10356.9|10344.9|10358.2|10346.2|10345|10333|78
1596044400000|2020-07-29 17:40:00|10356.3|10344.3|10358.8|10346.8|10361.3|10349.3|10353.2|10341.2|50
1596044700000|2020-07-29 17:45:00|10356.9|10344.9|10352.6|10340.6|10357.6|10345.6|10347|10335|159
1596045000000|2020-07-29 17:50:00|10352|10340|10352.1|10340.1|10354.6|10342.6|10347|10335|49
1596045300000|2020-07-29 17:55:00|10350.8|10338.8|10375.1|10363.1|10375.8|10363.8|10344.6|10332.6|289
1596045600000|2020-07-29 18:00:00|10374.5|10362.5|10411.1|10399.1|10411.1|10399.1|10373.3|10361.3|1407
1596115800000|2020-07-30 13:30:00|10395.7|10383.7|10412.5|10400.5|10420.7|10408.7|10385.1|10373.1|659
1596116100000|2020-07-30 13:35:00|10413.1|10401.1|10383.7|10371.7|10421.9|10409.9|10383.7|10371.7|324
1596116400000|2020-07-30 13:40:00|10384.3|10372.3|10372.5|10360.5|10388.1|10376.1|10372.5|10360.5|246
1596116700000|2020-07-30 13:45:00|10371.9|10359.9|10380|10368|10381.9|10369.9|10365|10353|203
1596117000000|2020-07-30 13:50:00|10380.6|10368.6|10386.3|10374.3|10396.9|10384.9|10380.6|10368.6|175
1596117300000|2020-07-30 13:55:00|10385.7|10373.7|10376.4|10364.4|10385.7|10373.7|10372|10360|190
1596117600000|2020-07-30 14:00:00|10377|10365|10385.1|10373.1|10395.1|10383.1|10365.7|10353.7|281
1596117900000|2020-07-30 14:05:00|10385.7|10373.7|10381.9|10369.9|10392.6|10380.6|10365.7|10353.7|326
1596118200000|2020-07-30 14:10:00|10381.3|10369.3|10390.1|10378.1|10390.1|10378.1|10374.5|10362.5|167
1596118500000|2020-07-30 14:15:00|10389.5|10377.5|10380.7|10368.7|10395.1|10383.1|10378.2|10366.2|332
1596118800000|2020-07-30 14:20:00|10380.1|10368.1|10372.5|10360.5|10380.1|10368.1|10354.4|10342.4|468
1596119100000|2020-07-30 14:25:00|10371.9|10359.9|10357.6|10345.6|10374.4|10362.4|10350.1|10338.1|260
1596119400000|2020-07-30 14:30:00|10357|10345|10357.6|10345.6|10358.9|10346.9|10350.1|10338.1|177
1596119700000|2020-07-30 14:35:00|10357|10345|10348.3|10336.3|10357|10345|10342.7|10330.7|231
1596120000000|2020-07-30 14:40:00|10347.7|10335.7|10357.2|10345.2|10357.2|10345.2|10347.1|10335.1|242
1596120300000|2020-07-30 14:45:00|10357.8|10345.8|10358.4|10346.4|10367.8|10355.8|10353.4|10341.4|171
1596120600000|2020-07-30 14:50:00|10359|10347|10357.8|10345.8|10365.3|10353.3|10354.7|10342.7|151
1596120900000|2020-07-30 14:55:00|10357.2|10345.2|10356|10344|10359.7|10347.7|10351.6|10339.6|176
1596121200000|2020-07-30 15:00:00|10356.6|10344.6|10379.1|10367.1|10384.1|10372.1|10353.5|10341.5|312
1596121500000|2020-07-30 15:05:00|10378.5|10366.5|10384.1|10372.1|10387.9|10375.9|10369.1|10357.1|148
1596121800000|2020-07-30 15:10:00|10384.7|10372.7|10390.4|10378.4|10392.2|10380.2|10377.9|10365.9|148
1596122100000|2020-07-30 15:15:00|10391.6|10379.6|10390.4|10378.4|10396|10384|10384.2|10372.2|133
1596122400000|2020-07-30 15:20:00|10392.9|10380.9|10404.8|10392.8|10406.7|10394.7|10392.3|10380.3|150
1596122700000|2020-07-30 15:25:00|10405.5|10393.5|10402.3|10390.3|10406.7|10394.7|10389.8|10377.8|143
1596123000000|2020-07-30 15:30:00|10401.1|10389.1|10389.2|10377.2|10401.7|10389.7|10386.7|10374.7|144
1596123300000|2020-07-30 15:35:00|10389.8|10377.8|10404.9|10392.9|10404.9|10392.9|10389.8|10377.8|133
1596123600000|2020-07-30 15:40:00|10407.4|10395.4|10394.2|10382.2|10407.4|10395.4|10394.2|10382.2|166
1596123900000|2020-07-30 15:45:00|10394.9|10382.9|10390.5|10378.5|10404.9|10392.9|10388.6|10376.6|162
1596124200000|2020-07-30 15:50:00|10391.1|10379.1|10388.6|10376.6|10393.7|10381.7|10383|10371|136
1596124500000|2020-07-30 15:55:00|10388|10376|10387.4|10375.4|10394.9|10382.9|10383.1|10371.1|132
1596124800000|2020-07-30 16:00:00|10386.8|10374.8|10384.3|10372.3|10391.8|10379.8|10379.9|10367.9|132
1596125100000|2020-07-30 16:05:00|10386.2|10374.2|10381.9|10369.9|10390.6|10378.6|10380|10368|211
1596125400000|2020-07-30 16:10:00|10382.5|10370.5|10385|10373|10387.5|10375.5|10377.5|10365.5|193
1596125700000|2020-07-30 16:15:00|10385.7|10373.7|10383.8|10371.8|10386.9|10374.9|10377.5|10365.5|146
1596126000000|2020-07-30 16:20:00|10381.9|10369.9|10383.2|10371.2|10385.7|10373.7|10376.3|10364.3|101
1596126300000|2020-07-30 16:25:00|10383.8|10371.8|10380.7|10368.7|10387|10375|10371.4|10359.4|174
1596126600000|2020-07-30 16:30:00|10380.1|10368.1|10391.4|10379.4|10395.8|10383.8|10378.9|10366.9|219
1596126900000|2020-07-30 16:35:00|10389.5|10377.5|10380.2|10368.2|10389.5|10377.5|10379.5|10367.5|66
1596127200000|2020-07-30 16:40:00|10380.8|10368.8|10388.9|10376.9|10389.5|10377.5|10371.4|10359.4|133
1596127500000|2020-07-30 16:45:00|10389.5|10377.5|10387.1|10375.1|10392.1|10380.1|10381.4|10369.4|82
1596127800000|2020-07-30 16:50:00|10388.3|10376.3|10394.6|10382.6|10395.2|10383.2|10382.7|10370.7|96
1596128100000|2020-07-30 16:55:00|10394|10382|10395.2|10383.2|10397.1|10385.1|10386.5|10374.5|89
1596128400000|2020-07-30 17:00:00|10394.6|10382.6|10399|10387|10399|10387|10394|10382|111
1596128700000|2020-07-30 17:05:00|10397.8|10385.8|10399.7|10387.7|10401.5|10389.5|10394|10382|107
1596129000000|2020-07-30 17:10:00|10400.3|10388.3|10418.4|10406.4|10419.7|10407.7|10399|10387|185
1596129300000|2020-07-30 17:15:00|10417.2|10405.2|10399.1|10387.1|10418.4|10406.4|10392.8|10380.8|229
1596129600000|2020-07-30 17:20:00|10399.7|10387.7|10407.9|10395.9|10407.9|10395.9|10399.7|10387.7|90
1596129900000|2020-07-30 17:25:00|10409.1|10397.1|10404.1|10392.1|10414.7|10402.7|10402.9|10390.9|121
1596130200000|2020-07-30 17:30:00|10402.9|10390.9|10399.8|10387.8|10406.6|10394.6|10396.7|10384.7|156
1596130500000|2020-07-30 17:35:00|10400.4|10388.4|10402.9|10390.9|10407.9|10395.9|10400.4|10388.4|131
1596130800000|2020-07-30 17:40:00|10405.4|10393.4|10407.4|10395.4|10410.5|10398.5|10403.6|10391.6|98
1596131100000|2020-07-30 17:45:00|10410.5|10398.5|10409.3|10397.3|10414.3|10402.3|10408|10396|104
1596131400000|2020-07-30 17:50:00|10406.1|10394.1|10406.8|10394.8|10411.8|10399.8|10400.5|10388.5|210
1596131700000|2020-07-30 17:55:00|10408.7|10396.7|10433.1|10421.1|10433.1|10421.1|10402.5|10390.5|901
1596132000000|2020-07-30 18:00:00|10431.2|10419.2|10455|10443|10457.5|10445.5|10428.1|10416.1|1333
1596202200000|2020-07-31 13:30:00|10470.7|10458.7|10433.7|10421.7|10470.7|10458.7|10429.3|10417.3|782
1596202500000|2020-07-31 13:35:00|10431.8|10419.8|10422.4|10410.4|10441.7|10429.7|10418.7|10406.7|392
1596202800000|2020-07-31 13:40:00|10423.7|10411.7|10433.7|10421.7|10433.7|10421.7|10419.3|10407.3|244
1596203100000|2020-07-31 13:45:00|10434.9|10422.9|10443.9|10431.9|10450.7|10438.7|10434.9|10422.9|193
1596203400000|2020-07-31 13:50:00|10444.5|10432.5|10452.8|10440.8|10453.3|10441.3|10443.9|10431.9|202
1596203700000|2020-07-31 13:55:00|10452.1|10440.1|10452.8|10440.8|10459.7|10447.7|10445.3|10433.3|154
1596204000000|2020-07-31 14:00:00|10451.6|10439.6|10450.4|10438.4|10461|10449|10442.2|10430.2|237
1596204300000|2020-07-31 14:05:00|10449.7|10437.7|10451.6|10439.6|10454.1|10442.1|10449.1|10437.1|137
1596204600000|2020-07-31 14:10:00|10452.3|10440.3|10444.7|10432.7|10452.3|10440.3|10436|10424|204
1596204900000|2020-07-31 14:15:00|10446.6|10434.6|10449.2|10437.2|10454.8|10442.8|10444.7|10432.7|152
1596205200000|2020-07-31 14:20:00|10449.8|10437.8|10475.5|10463.5|10475.5|10463.5|10444.2|10432.2|349
1596205500000|2020-07-31 14:25:00|10474.9|10462.9|10467.4|10455.4|10495.5|10483.5|10466.8|10454.8|338
1596205800000|2020-07-31 14:30:00|10468|10456|10490.6|10478.6|10491.8|10479.8|10465.6|10453.6|224
1596206100000|2020-07-31 14:35:00|10491.2|10479.2|10500|10488|10501.2|10489.2|10478.7|10466.7|357
1596206400000|2020-07-31 14:40:00|10499.4|10487.4|10506.4|10494.4|10506.4|10494.4|10493.2|10481.2|486
1596206700000|2020-07-31 14:45:00|10507.6|10495.6|10495.7|10483.7|10508.2|10496.2|10493.2|10481.2|265
1596207000000|2020-07-31 14:50:00|10494.5|10482.5|10523.9|10511.9|10525.8|10513.8|10493.9|10481.9|239
1596207300000|2020-07-31 14:55:00|10522.6|10510.6|10519.6|10507.6|10522.6|10510.6|10502.7|10490.7|261
1596207600000|2020-07-31 15:00:00|10520.2|10508.2|10522.2|10510.2|10531.5|10519.5|10515.3|10503.3|391
1596207900000|2020-07-31 15:05:00|10522.8|10510.8|10525.3|10513.3|10530.2|10518.2|10515.9|10503.9|267
1596208200000|2020-07-31 15:10:00|10524.7|10512.7|10534.1|10522.1|10539.1|10527.1|10524.1|10512.1|180
1596208500000|2020-07-31 15:15:00|10534.7|10522.7|10502.2|10490.2|10539.1|10527.1|10502.2|10490.2|398
1596208800000|2020-07-31 15:20:00|10504.1|10492.1|10491.6|10479.6|10504.7|10492.7|10489.1|10477.1|280
1596209100000|2020-07-31 15:25:00|10490.9|10478.9|10494.8|10482.8|10496|10484|10487.9|10475.9|137
1596209400000|2020-07-31 15:30:00|10495.4|10483.4|10487.9|10475.9|10502.3|10490.3|10479.2|10467.2|162
1596209700000|2020-07-31 15:35:00|10488.6|10476.6|10492.4|10480.4|10494.2|10482.2|10481.7|10469.7|122
1596210000000|2020-07-31 15:40:00|10493.6|10481.6|10485.5|10473.5|10499.2|10487.2|10481.2|10469.2|121
1596210300000|2020-07-31 15:45:00|10484.3|10472.3|10479.3|10467.3|10487.4|10475.4|10479.3|10467.3|166
1596210600000|2020-07-31 15:50:00|10479.9|10467.9|10478.7|10466.7|10481.2|10469.2|10473|10461|174
1596210900000|2020-07-31 15:55:00|10479.3|10467.3|10470.5|10458.5|10480.6|10468.6|10470.5|10458.5|100
1596211200000|2020-07-31 16:00:00|10469.2|10457.2|10464.9|10452.9|10473|10461|10461.2|10449.2|236
1596211500000|2020-07-31 16:05:00|10466.2|10454.2|10468.7|10456.7|10470|10458|10459.4|10447.4|152
1596211800000|2020-07-31 16:10:00|10469.4|10457.4|10470.7|10458.7|10473.8|10461.8|10468.1|10456.1|93
1596212100000|2020-07-31 16:15:00|10473.2|10461.2|10473.2|10461.2|10478.2|10466.2|10472.6|10460.6|165
1596212400000|2020-07-31 16:20:00|10470.7|10458.7|10464.4|10452.4|10474.5|10462.5|10464.4|10452.4|105
1596212700000|2020-07-31 16:25:00|10461.9|10449.9|10460.1|10448.1|10465.1|10453.1|10460.1|10448.1|215
1596213000000|2020-07-31 16:30:00|10461.4|10449.4|10467.6|10455.6|10470.1|10458.1|10461.4|10449.4|146
1596213300000|2020-07-31 16:35:00|10468.3|10456.3|10479.6|10467.6|10483.3|10471.3|10468.3|10456.3|131
1596213600000|2020-07-31 16:40:00|10480.2|10468.2|10484.6|10472.6|10485.2|10473.2|10477.7|10465.7|75
1596213900000|2020-07-31 16:45:00|10485.8|10473.8|10480.9|10468.9|10491.5|10479.5|10480.3|10468.3|92
1596214200000|2020-07-31 16:50:00|10481.5|10469.5|10495.9|10483.9|10496.6|10484.6|10480.9|10468.9|100
1596214500000|2020-07-31 16:55:00|10496.6|10484.6|10492.8|10480.8|10496.6|10484.6|10486.6|10474.6|88
1596214800000|2020-07-31 17:00:00|10493.5|10481.5|10491.6|10479.6|10494.1|10482.1|10480.9|10468.9|105
1596215100000|2020-07-31 17:05:00|10491|10479|10482.9|10470.9|10498.5|10486.5|10479.1|10467.1|131
1596215400000|2020-07-31 17:10:00|10483.5|10471.5|10491.7|10479.7|10492.3|10480.3|10483.5|10471.5|69
1596215700000|2020-07-31 17:15:00|10492.9|10480.9|10491|10479|10500.4|10488.4|10489.1|10477.1|190
1596216000000|2020-07-31 17:20:00|10491.6|10479.6|10495.4|10483.4|10501|10489|10486|10474|142
1596216300000|2020-07-31 17:25:00|10496|10484|10501.1|10489.1|10506.1|10494.1|10495.4|10483.4|107
1596216600000|2020-07-31 17:30:00|10503.6|10491.6|10506.1|10494.1|10511.7|10499.7|10496.7|10484.7|188
1596216900000|2020-07-31 17:35:00|10505.5|10493.5|10513.6|10501.6|10516.8|10504.8|10505.5|10493.5|162
1596217200000|2020-07-31 17:40:00|10513|10501|10510.5|10498.5|10520.5|10508.5|10509.9|10497.9|143
1596217500000|2020-07-31 17:45:00|10511.8|10499.8|10521.8|10509.8|10522.4|10510.4|10509.3|10497.3|288
1596217800000|2020-07-31 17:50:00|10518.7|10506.7|10536.2|10524.2|10538.7|10526.7|10516.2|10504.2|348
1596218100000|2020-07-31 17:55:00|10535.6|10523.6|10546.8|10534.8|10553.1|10541.1|10533.1|10521.1|1405
1596218400000|2020-07-31 18:00:00|10547.5|10535.5|10562.2|10550.2|10565.4|10553.4|10540.6|10528.6|1803
1596218700000|2020-07-31 18:05:00|10565.4|10553.4|10565.4|10553.4|10565.4|10553.4|10565.4|10553.4|1
1596461400000|2020-08-03 13:30:00|10584.2|10572.2|10580.3|10568.3|10609|10597|10574.6|10562.6|728
1596461700000|2020-08-03 13:35:00|10580.2|10568.2|10595.6|10583.6|10605.9|10593.9|10579.4|10567.4|330
1596462000000|2020-08-03 13:40:00|10596.2|10584.2|10578.6|10566.6|10600.1|10588.1|10578.6|10566.6|50
1596462300000|2020-08-03 13:45:00|10579.8|10567.8|10577.2|10565.2|10581.1|10569.1|10566.5|10554.5|211
1596462600000|2020-08-03 13:50:00|10576.5|10564.5|10583.7|10571.7|10593.3|10581.3|10571.7|10559.7|289
1596462900000|2020-08-03 13:55:00|10584.9|10572.9|10599.1|10587.1|10609.5|10597.5|10583.1|10571.1|95
1596463200000|2020-08-03 14:00:00|10599.7|10587.7|10577.1|10565.1|10600.4|10588.4|10575.8|10563.8|109
1596463500000|2020-08-03 14:05:00|10578.3|10566.3|10576.5|10564.5|10589.6|10577.6|10574.9|10562.9|103
1596463800000|2020-08-03 14:10:00|10576|10564|10586.9|10574.9|10586.9|10574.9|10572.2|10560.2|55
1596464100000|2020-08-03 14:15:00|10587.6|10575.6|10598.9|10586.9|10599.4|10587.4|10581.3|10569.3|130
1596464400000|2020-08-03 14:20:00|10600.1|10588.1|10603.4|10591.4|10603.4|10591.4|10590|10578|232
1596464700000|2020-08-03 14:25:00|10602.8|10590.8|10594.2|10582.2|10608.4|10596.4|10590.6|10578.6|202
1596465000000|2020-08-03 14:30:00|10594.9|10582.9|10603.4|10591.4|10604.7|10592.7|10591.4|10579.4|91
1596465300000|2020-08-03 14:35:00|10602.2|10590.2|10587|10575|10607.3|10595.3|10585.6|10573.6|112
1596465600000|2020-08-03 14:40:00|10589|10577|10600.3|10588.3|10600.3|10588.3|10582.6|10570.6|102
1596465900000|2020-08-03 14:45:00|10600.8|10588.8|10578.2|10566.2|10601.5|10589.5|10574.9|10562.9|189
1596466200000|2020-08-03 14:50:00|10578.9|10566.9|10565.2|10553.2|10584.1|10572.1|10562.4|10550.4|92
1596466500000|2020-08-03 14:55:00|10566.6|10554.6|10561.6|10549.6|10566.6|10554.6|10556|10544|117
1596466800000|2020-08-03 15:00:00|10559.4|10547.4|10548.5|10536.5|10559.4|10547.4|10537.9|10525.9|179
1596467100000|2020-08-03 15:05:00|10549.1|10537.1|10547.8|10535.8|10556.6|10544.6|10539.1|10527.1|84
1596467400000|2020-08-03 15:10:00|10546.6|10534.6|10561.2|10549.2|10561.2|10549.2|10542.3|10530.3|69
1596467700000|2020-08-03 15:15:00|10561.9|10549.9|10561.8|10549.8|10568.6|10556.6|10558.8|10546.8|134
1596468000000|2020-08-03 15:20:00|10562.5|10550.5|10565.9|10553.9|10565.9|10553.9|10557.5|10545.5|59
1596468300000|2020-08-03 15:25:00|10567.9|10555.9|10561.6|10549.6|10569|10557|10556.6|10544.6|89
1596468600000|2020-08-03 15:30:00|10562.3|10550.3|10560.4|10548.4|10564.1|10552.1|10554|10542|45
1596468900000|2020-08-03 15:35:00|10559.9|10547.9|10558.8|10546.8|10569.9|10557.9|10554.9|10542.9|36
1596469200000|2020-08-03 15:40:00|10560|10548|10558.1|10546.1|10566.3|10554.3|10556.9|10544.9|62
1596469500000|2020-08-03 15:45:00|10558.8|10546.8|10574.7|10562.7|10577.7|10565.7|10554.4|10542.4|157
1596469800000|2020-08-03 15:50:00|10574.5|10562.5|10558.3|10546.3|10575.2|10563.2|10554.6|10542.6|127
1596470100000|2020-08-03 15:55:00|10559|10547|10562.8|10550.8|10573.5|10561.5|10558.3|10546.3|62
1596470400000|2020-08-03 16:00:00|10563.5|10551.5|10569.2|10557.2|10577.3|10565.3|10563.5|10551.5|82
1596470700000|2020-08-03 16:05:00|10569.8|10557.8|10578|10566|10580.9|10568.9|10565.9|10553.9|149
1596471000000|2020-08-03 16:10:00|10578.6|10566.6|10580.4|10568.4|10587.3|10575.3|10573.4|10561.4|48
1596471300000|2020-08-03 16:15:00|10577.9|10565.9|10580.4|10568.4|10581.1|10569.1|10573.4|10561.4|18
1596471600000|2020-08-03 16:20:00|10579.7|10567.7|10586.2|10574.2|10587.4|10575.4|10576|10564|65
1596471900000|2020-08-03 16:25:00|10585.5|10573.5|10581.9|10569.9|10588.7|10576.7|10579.9|10567.9|41
1596472200000|2020-08-03 16:30:00|10581.3|10569.3|10577.2|10565.2|10581.9|10569.9|10573|10561|59
1596472500000|2020-08-03 16:35:00|10579.1|10567.1|10574.8|10562.8|10581.1|10569.1|10571.1|10559.1|27
1596472800000|2020-08-03 16:40:00|10573.6|10561.6|10576|10564|10579.2|10567.2|10568.6|10556.6|32
1596473100000|2020-08-03 16:45:00|10577.2|10565.2|10579.7|10567.7|10583.1|10571.1|10577.2|10565.2|46
1596473400000|2020-08-03 16:50:00|10582.2|10570.2|10584.2|10572.2|10590.6|10578.6|10577.7|10565.7|129
1596473700000|2020-08-03 16:55:00|10583|10571|10573.3|10561.3|10583.5|10571.5|10570.8|10558.8|62
1596474000000|2020-08-03 17:00:00|10572.7|10560.7|10598.2|10586.2|10601.2|10589.2|10570.2|10558.2|134
1596474300000|2020-08-03 17:05:00|10599.6|10587.6|10584.9|10572.9|10602.7|10590.7|10584.9|10572.9|88
1596474600000|2020-08-03 17:10:00|10583.6|10571.6|10580.1|10568.1|10591.5|10579.5|10578.2|10566.2|52
1596474900000|2020-08-03 17:15:00|10580.7|10568.7|10569.3|10557.3|10580.7|10568.7|10568|10556|77
1596475200000|2020-08-03 17:20:00|10571.3|10559.3|10566.7|10554.7|10578.1|10566.1|10562.9|10550.9|48
1596475500000|2020-08-03 17:25:00|10567.2|10555.2|10579.2|10567.2|10581|10569|10567.2|10555.2|90
1596475800000|2020-08-03 17:30:00|10578.7|10566.7|10571.6|10559.6|10580.5|10568.5|10570.6|10558.6|72
1596476100000|2020-08-03 17:35:00|10573.4|10561.4|10586.6|10574.6|10586.6|10574.6|10573.4|10561.4|21
1596476400000|2020-08-03 17:40:00|10586.1|10574.1|10575.4|10563.4|10586.1|10574.1|10572.9|10560.9|26
1596476700000|2020-08-03 17:45:00|10576.1|10564.1|10579.9|10567.9|10582.4|10570.4|10575.6|10563.6|86
1596477000000|2020-08-03 17:50:00|10577.9|10565.9|10571.6|10559.6|10580.9|10568.9|10564|10552|120
1596477300000|2020-08-03 17:55:00|10574.1|10562.1|10601.5|10589.5|10608|10596|10570.9|10558.9|763
1596477600000|2020-08-03 18:00:00|10600.8|10588.8|10599.6|10587.6|10624.7|10612.7|10596.9|10584.9|1564
1596477900000|2020-08-03 18:05:00|10601.7|10589.7|10601.7|10589.7|10601.7|10589.7|10601.7|10589.7|0
1596547800000|2020-08-04 13:30:00|10598.9|10586.9|10569.6|10557.6|10598.9|10586.9|10557.1|10545.1|252
1596548100000|2020-08-04 13:35:00|10569.1|10557.1|10570.2|10558.2|10577.1|10565.1|10563.4|10551.4|77
1596548400000|2020-08-04 13:40:00|10569.5|10557.5|10581.8|10569.8|10586.3|10574.3|10567.3|10555.3|186
1596548700000|2020-08-04 13:45:00|10580.7|10568.7|10569.9|10557.9|10582|10570|10569.9|10557.9|54
1596549000000|2020-08-04 13:50:00|10570.6|10558.6|10569.9|10557.9|10574.3|10562.3|10567.4|10555.4|47
1596549300000|2020-08-04 13:55:00|10569.4|10557.4|10565.1|10553.1|10571.1|10559.1|10562.4|10550.4|88
1596549600000|2020-08-04 14:00:00|10564.4|10552.4|10557.5|10545.5|10565.3|10553.3|10556.4|10544.4|63
1596549900000|2020-08-04 14:05:00|10556.9|10544.9|10549.8|10537.8|10557.5|10545.5|10543.9|10531.9|125
1596550200000|2020-08-04 14:10:00|10548|10536|10558.9|10546.9|10558.9|10546.9|10548|10536|32
1596550500000|2020-08-04 14:15:00|10559.7|10547.7|10602.4|10590.4|10608.9|10596.9|10554|10542|269
1596550800000|2020-08-04 14:20:00|10599.9|10587.9|10601.4|10589.4|10611.6|10599.6|10595.2|10583.2|89
1596551100000|2020-08-04 14:25:00|10602.1|10590.1|10578.6|10566.6|10602.7|10590.7|10576.1|10564.1|39
1596551400000|2020-08-04 14:30:00|10576.1|10564.1|10571.1|10559.1|10581.6|10569.6|10564.1|10552.1|117
1596551700000|2020-08-04 14:35:00|10568.6|10556.6|10568.1|10556.1|10581|10569|10566.6|10554.6|44
1596552000000|2020-08-04 14:40:00|10566.7|10554.7|10562.2|10550.2|10569.2|10557.2|10557.7|10545.7|161
1596552300000|2020-08-04 14:45:00|10561.7|10549.7|10591.2|10579.2|10594.2|10582.2|10561.7|10549.7|140
1596552600000|2020-08-04 14:50:00|10591.7|10579.7|10576.9|10564.9|10592.4|10580.4|10576.2|10564.2|66
1596552900000|2020-08-04 14:55:00|10577.6|10565.6|10575.5|10563.5|10582.8|10570.8|10569.8|10557.8|39
1596553200000|2020-08-04 15:00:00|10574.8|10562.8|10564.4|10552.4|10574.8|10562.8|10561.2|10549.2|61
1596553500000|2020-08-04 15:05:00|10565.1|10553.1|10563.5|10551.5|10572.8|10560.8|10559.2|10547.2|77
1596553800000|2020-08-04 15:10:00|10562.8|10550.8|10572.3|10560.3|10578.2|10566.2|10562.3|10550.3|40
1596554100000|2020-08-04 15:15:00|10571.8|10559.8|10574.7|10562.7|10579.7|10567.7|10566.8|10554.8|69
1596554400000|2020-08-04 15:20:00|10577.2|10565.2|10567.2|10555.2|10581.1|10569.1|10564.7|10552.7|95
1596554700000|2020-08-04 15:25:00|10566.2|10554.2|10563.3|10551.3|10569.2|10557.2|10562.2|10550.2|46
1596555000000|2020-08-04 15:30:00|10562.1|10550.1|10565.8|10553.8|10567.1|10555.1|10560.4|10548.4|67
1596555300000|2020-08-04 15:35:00|10566|10554|10545.7|10533.7|10573.7|10561.7|10544.1|10532.1|168
1596555600000|2020-08-04 15:40:00|10544.4|10532.4|10546.4|10534.4|10547.7|10535.7|10537.7|10525.7|121
1596555900000|2020-08-04 15:45:00|10545.7|10533.7|10547.2|10535.2|10549.9|10537.9|10539.5|10527.5|50
1596556200000|2020-08-04 15:50:00|10546.6|10534.6|10547.7|10535.7|10553.4|10541.4|10544.5|10532.5|39
1596556500000|2020-08-04 15:55:00|10547.2|10535.2|10552.4|10540.4|10552.4|10540.4|10544.5|10532.5|16
1596556800000|2020-08-04 16:00:00|10554.4|10542.4|10545|10533|10554.9|10542.9|10543.5|10531.5|44
1596557100000|2020-08-04 16:05:00|10544.2|10532.2|10550.9|10538.9|10553.5|10541.5|10542.3|10530.3|61
1596557400000|2020-08-04 16:10:00|10550.3|10538.3|10541.6|10529.6|10550.3|10538.3|10541.6|10529.6|31
1596557700000|2020-08-04 16:15:00|10544.1|10532.1|10532.7|10520.7|10547|10535|10532.7|10520.7|69
1596558000000|2020-08-04 16:20:00|10533.2|10521.2|10529.7|10517.7|10537.7|10525.7|10529.7|10517.7|40
1596558300000|2020-08-04 16:25:00|10529|10517|10530.6|10518.6|10536.7|10524.7|10527.2|10515.2|80
1596558600000|2020-08-04 16:30:00|10529.2|10517.2|10544.9|10532.9|10546.2|10534.2|10527.9|10515.9|28
1596558900000|2020-08-04 16:35:00|10545.7|10533.7|10547.3|10535.3|10547.3|10535.3|10538.7|10526.7|81
1596559200000|2020-08-04 16:40:00|10548.3|10536.3|10538.4|10526.4|10552.1|10540.1|10538.4|10526.4|111
1596559500000|2020-08-04 16:45:00|10539.1|10527.1|10544.2|10532.2|10549.3|10537.3|10538.9|10526.9|87
1596559800000|2020-08-04 16:50:00|10543.4|10531.4|10548.7|10536.7|10553.8|10541.8|10542.7|10530.7|67
1596560100000|2020-08-04 16:55:00|10547.9|10535.9|10540.3|10528.3|10548.1|10536.1|10538.5|10526.5|38
1596560400000|2020-08-04 17:00:00|10537.8|10525.8|10540.7|10528.7|10540.7|10528.7|10534.6|10522.6|94
1596560700000|2020-08-04 17:05:00|10540|10528|10538.2|10526.2|10540.7|10528.7|10538.2|10526.2|26
1596561000000|2020-08-04 17:10:00|10539.3|10527.3|10540.7|10528.7|10541.8|10529.8|10538.2|10526.2|24
1596561300000|2020-08-04 17:15:00|10540|10528|10546.3|10534.3|10549.7|10537.7|10540|10528|68
1596561600000|2020-08-04 17:20:00|10544.3|10532.3|10547.2|10535.2|10554|10542|10544.3|10532.3|100
1596561900000|2020-08-04 17:25:00|10549|10537|10547.8|10535.8|10553.7|10541.7|10547.3|10535.3|92
1596562200000|2020-08-04 17:30:00|10547.1|10535.1|10543.4|10531.4|10548.5|10536.5|10539.4|10527.4|116
1596562500000|2020-08-04 17:35:00|10544.8|10532.8|10541.9|10529.9|10547.8|10535.8|10539.4|10527.4|154
1596562800000|2020-08-04 17:40:00|10541.2|10529.2|10538.9|10526.9|10544.4|10532.4|10532|10520|107
1596563100000|2020-08-04 17:45:00|10538.4|10526.4|10522.4|10510.4|10538.9|10526.9|10520.3|10508.3|213
1596563400000|2020-08-04 17:50:00|10519.9|10507.9|10507.8|10495.8|10519.9|10507.9|10506.4|10494.4|269
1596563700000|2020-08-04 17:55:00|10508.9|10496.9|10539.9|10527.9|10540.7|10528.7|10507.8|10495.8|503
1596564000000|2020-08-04 18:00:00|10539.4|10527.4|10543.6|10531.6|10547.8|10535.8|10517.4|10505.4|932
1596564300000|2020-08-04 18:05:00|10542.9|10530.9|10542.9|10530.9|10542.9|10530.9|10542.9|10530.9|0
1596634200000|2020-08-05 13:30:00|10523.6|10511.6|10528.5|10516.5|10556.2|10544.2|10523.6|10511.6|249
1596634500000|2020-08-05 13:35:00|10527.2|10515.2|10532.8|10520.8|10539|10527|10526.6|10514.6|197
1596634800000|2020-08-05 13:40:00|10533.3|10521.3|10548.3|10536.3|10556|10544|10528.8|10516.8|103
1596635100000|2020-08-05 13:45:00|10549.1|10537.1|10555.1|10543.1|10558.3|10546.3|10542.8|10530.8|80
1596635400000|2020-08-05 13:50:00|10555.8|10543.8|10555.1|10543.1|10562.8|10550.8|10552|10540|63
1596635700000|2020-08-05 13:55:00|10555.8|10543.8|10551.4|10539.4|10565.3|10553.3|10545.7|10533.7|100
1596636000000|2020-08-05 14:00:00|10550.7|10538.7|10548.9|10536.9|10556.4|10544.4|10544.4|10532.4|90
1596636300000|2020-08-05 14:05:00|10548.4|10536.4|10552.2|10540.2|10556.6|10544.6|10546.9|10534.9|126
1596636600000|2020-08-05 14:10:00|10551.4|10539.4|10542|10530|10551.4|10539.4|10538.5|10526.5|111
1596636900000|2020-08-05 14:15:00|10540.5|10528.5|10547|10535|10547|10535|10540|10528|9
1596637200000|2020-08-05 14:20:00|10544.5|10532.5|10545.9|10533.9|10547.7|10535.7|10543|10531|80
1596637500000|2020-08-05 14:25:00|10543.4|10531.4|10530.1|10518.1|10545.2|10533.2|10528.3|10516.3|160
1596637800000|2020-08-05 14:30:00|10530.8|10518.8|10545|10533|10547|10535|10529|10517|69
1596638100000|2020-08-05 14:35:00|10546.2|10534.2|10541.5|10529.5|10547|10535|10537|10525|71
1596638400000|2020-08-05 14:40:00|10542.1|10530.1|10545.6|10533.6|10550.1|10538.1|10542.1|10530.1|34
1596638700000|2020-08-05 14:45:00|10546.3|10534.3|10540.1|10528.1|10548.3|10536.3|10537.1|10525.1|38
1596639000000|2020-08-05 14:50:00|10539.6|10527.6|10531.7|10519.7|10540.7|10528.7|10529.2|10517.2|60
1596639300000|2020-08-05 14:55:00|10530.2|10518.2|10529|10517|10537.4|10525.4|10527.7|10515.7|54
1596639600000|2020-08-05 15:00:00|10528.5|10516.5|10539.5|10527.5|10542|10530|10526.3|10514.3|42
1596639900000|2020-08-05 15:05:00|10539|10527|10534.3|10522.3|10539.5|10527.5|10531.8|10519.8|27
1596640200000|2020-08-05 15:10:00|10534.8|10522.8|10542.3|10530.3|10558.3|10546.3|10534.8|10522.8|86
1596640500000|2020-08-05 15:15:00|10542.8|10530.8|10534.3|10522.3|10546.8|10534.8|10533.1|10521.1|56
1596640800000|2020-08-05 15:20:00|10534.8|10522.8|10534.4|10522.4|10537.8|10525.8|10529.3|10517.3|39
1596641100000|2020-08-05 15:25:00|10535.6|10523.6|10530.1|10518.1|10536.9|10524.9|10524.4|10512.4|174
1596641400000|2020-08-05 15:30:00|10525.4|10513.4|10516.5|10504.5|10526.4|10514.4|10516.5|10504.5|108
1596641700000|2020-08-05 15:35:00|10517.7|10505.7|10517.3|10505.3|10520|10508|10510.8|10498.8|136
1596642000000|2020-08-05 15:40:00|10515.5|10503.5|10511.6|10499.6|10518|10506|10509.6|10497.6|113
1596642300000|2020-08-05 15:45:00|10512.1|10500.1|10510.6|10498.6|10520|10508|10510.6|10498.6|49
1596642600000|2020-08-05 15:50:00|10509.8|10497.8|10503.1|10491.1|10509.8|10497.8|10494.3|10482.3|219
1596642900000|2020-08-05 15:55:00|10504.1|10492.1|10497.4|10485.4|10507.7|10495.7|10496.2|10484.2|103
1596643200000|2020-08-05 16:00:00|10496.7|10484.7|10493.2|10481.2|10497.9|10485.9|10489.7|10477.7|130
1596643500000|2020-08-05 16:05:00|10490.7|10478.7|10508.2|10496.2|10508.2|10496.2|10490.7|10478.7|58
1596643800000|2020-08-05 16:10:00|10508.3|10496.3|10499.8|10487.8|10508.3|10496.3|10495.8|10483.8|40
1596644100000|2020-08-05 16:15:00|10498.3|10486.3|10490.8|10478.8|10499.3|10487.3|10488.3|10476.3|50
1596644400000|2020-08-05 16:20:00|10489.6|10477.6|10493.6|10481.6|10507.1|10495.1|10485.8|10473.8|67
1596644700000|2020-08-05 16:25:00|10494.8|10482.8|10506.1|10494.1|10506.8|10494.8|10492.3|10480.3|40
1596645000000|2020-08-05 16:30:00|10506.8|10494.8|10502.9|10490.9|10509.4|10497.4|10502.4|10490.4|33
1596645300000|2020-08-05 16:35:00|10503.4|10491.4|10509.4|10497.4|10512.9|10500.9|10502.4|10490.4|56
1596645600000|2020-08-05 16:40:00|10508.9|10496.9|10508.9|10496.9|10511.9|10499.9|10503.9|10491.9|84
1596645900000|2020-08-05 16:45:00|10508.2|10496.2|10509.9|10497.9|10509.9|10497.9|10503.9|10491.9|99
1596646200000|2020-08-05 16:50:00|10507.4|10495.4|10508.7|10496.7|10514.4|10502.4|10503.9|10491.9|59
1596646500000|2020-08-05 16:55:00|10509.2|10497.2|10511.7|10499.7|10512.5|10500.5|10503|10491|62
1596646800000|2020-08-05 17:00:00|10512.5|10500.5|10509|10497|10512.5|10500.5|10506.5|10494.5|29
1596647100000|2020-08-05 17:05:00|10509.8|10497.8|10521.8|10509.8|10521.8|10509.8|10509.8|10497.8|98
1596647400000|2020-08-05 17:10:00|10521.3|10509.3|10521.1|10509.1|10527.3|10515.3|10519.1|10507.1|124
1596647700000|2020-08-05 17:15:00|10521.6|10509.6|10521.6|10509.6|10525.6|10513.6|10519.1|10507.1|35
1596648000000|2020-08-05 17:20:00|10521.1|10509.1|10520.6|10508.6|10526.4|10514.4|10520.6|10508.6|38
1596648300000|2020-08-05 17:25:00|10518.1|10506.1|10515.7|10503.7|10524.6|10512.6|10515.1|10503.1|92
1596648600000|2020-08-05 17:30:00|10518.2|10506.2|10526.4|10514.4|10527.2|10515.2|10517.6|10505.6|58
1596648900000|2020-08-05 17:35:00|10525.2|10513.2|10521.2|10509.2|10530.2|10518.2|10521.2|10509.2|72
1596649200000|2020-08-05 17:40:00|10519.2|10507.2|10518.2|10506.2|10520.7|10508.7|10512.2|10500.2|44
1596649500000|2020-08-05 17:45:00|10519.7|10507.7|10517.5|10505.5|10522.2|10510.2|10512.2|10500.2|63
1596649800000|2020-08-05 17:50:00|10516.2|10504.2|10532.3|10520.3|10532.8|10520.8|10514.2|10502.2|140
1596650100000|2020-08-05 17:55:00|10532.8|10520.8|10544.4|10532.4|10544.4|10532.4|10525.8|10513.8|610
1596650400000|2020-08-05 18:00:00|10543.9|10531.9|10570.9|10558.9|10582.3|10570.3|10534|10522|1061
1596720600000|2020-08-06 13:30:00|10591.2|10579.2|10601|10589|10623.3|10611.3|10591.2|10579.2|752
1596720900000|2020-08-06 13:35:00|10602.2|10590.2|10605.5|10593.5|10614.3|10602.3|10585|10573|217
1596721200000|2020-08-06 13:40:00|10606|10594|10600.5|10588.5|10609.8|10597.8|10596.5|10584.5|142
1596721500000|2020-08-06 13:45:00|10602|10590|10606.5|10594.5|10612|10600|10601.3|10589.3|143
1596721800000|2020-08-06 13:50:00|10607|10595|10612.8|10600.8|10618.1|10606.1|10605.5|10593.5|81
1596722100000|2020-08-06 13:55:00|10613.8|10601.8|10631.6|10619.6|10635.3|10623.3|10610.6|10598.6|258
1596722400000|2020-08-06 14:00:00|10630.3|10618.3|10630.4|10618.4|10634.6|10622.6|10624.1|10612.1|129
1596722700000|2020-08-06 14:05:00|10631.2|10619.2|10628|10616|10639.9|10627.9|10624.2|10612.2|132
1596723000000|2020-08-06 14:10:00|10627.5|10615.5|10618|10606|10638.2|10626.2|10616.7|10604.7|152
1596723300000|2020-08-06 14:15:00|10616.7|10604.7|10632.3|10620.3|10643|10631|10616.7|10604.7|237
1596723600000|2020-08-06 14:20:00|10632.8|10620.8|10641.8|10629.8|10654.9|10642.9|10629|10617|80
1596723900000|2020-08-06 14:25:00|10643.1|10631.1|10614.8|10602.8|10643.3|10631.3|10612.3|10600.3|105
1596724200000|2020-08-06 14:30:00|10615.5|10603.5|10617.1|10605.1|10628.6|10616.6|10612.3|10600.3|117
1596724500000|2020-08-06 14:35:00|10615.9|10603.9|10589.6|10577.6|10618.9|10606.9|10583.8|10571.8|213
1596724800000|2020-08-06 14:40:00|10588.8|10576.8|10573.2|10561.2|10589.6|10577.6|10566.7|10554.7|205
1596725100000|2020-08-06 14:45:00|10572.4|10560.4|10572.8|10560.8|10575.6|10563.6|10557.9|10545.9|164
1596725400000|2020-08-06 14:50:00|10571.5|10559.5|10557.8|10545.8|10573.3|10561.3|10557|10545|77
1596725700000|2020-08-06 14:55:00|10560|10548|10552.3|10540.3|10561.3|10549.3|10546.3|10534.3|109
1596726000000|2020-08-06 15:00:00|10556.5|10544.5|10560.1|10548.1|10571.9|10559.9|10548.6|10536.6|106
1596726300000|2020-08-06 15:05:00|10561.3|10549.3|10534.1|10522.1|10562.4|10550.4|10530.3|10518.3|136
1596726600000|2020-08-06 15:10:00|10535.3|10523.3|10555.9|10543.9|10556.4|10544.4|10535.3|10523.3|60
1596726900000|2020-08-06 15:15:00|10556.4|10544.4|10555.9|10543.9|10565.4|10553.4|10553.9|10541.9|25
1596727200000|2020-08-06 15:20:00|10555.4|10543.4|10544.9|10532.9|10557.9|10545.9|10543.9|10531.9|19
1596727500000|2020-08-06 15:25:00|10544.4|10532.4|10547.7|10535.7|10555.4|10543.4|10544.4|10532.4|38
1596727800000|2020-08-06 15:30:00|10546.9|10534.9|10553|10541|10559.2|10547.2|10544.9|10532.9|50
1596728100000|2020-08-06 15:35:00|10552.5|10540.5|10558.5|10546.5|10568|10556|10552.5|10540.5|50
1596728400000|2020-08-06 15:40:00|10558|10546|10555|10543|10558.5|10546.5|10549|10537|21
1596728700000|2020-08-06 15:45:00|10556.8|10544.8|10551.5|10539.5|10556.8|10544.8|10546.5|10534.5|19
1596729000000|2020-08-06 15:50:00|10552|10540|10563.9|10551.9|10576.2|10564.2|10552|10540|33
1596729300000|2020-08-06 15:55:00|10564.7|10552.7|10552.1|10540.1|10565.4|10553.4|10550.1|10538.1|39
1596729600000|2020-08-06 16:00:00|10553.4|10541.4|10555.4|10543.4|10559.1|10547.1|10549.6|10537.6|33
1596729900000|2020-08-06 16:05:00|10554.2|10542.2|10549.1|10537.1|10557.6|10545.6|10545.1|10533.1|44
1596730200000|2020-08-06 16:10:00|10550.7|10538.7|10551|10539|10551.7|10539.7|10544.2|10532.2|40
1596730500000|2020-08-06 16:15:00|10552.5|10540.5|10543.2|10531.2|10554.7|10542.7|10543.2|10531.2|50
1596730800000|2020-08-06 16:20:00|10543.9|10531.9|10538.7|10526.7|10543.9|10531.9|10538.7|10526.7|39
1596731100000|2020-08-06 16:25:00|10540.7|10528.7|10540.9|10528.9|10544.4|10532.4|10537.2|10525.2|67
1596731400000|2020-08-06 16:30:00|10539.7|10527.7|10552.3|10540.3|10555.3|10543.3|10537.7|10525.7|145
1596731700000|2020-08-06 16:35:00|10553.6|10541.6|10542.8|10530.8|10555.6|10543.6|10534.7|10522.7|37
1596732000000|2020-08-06 16:40:00|10542.3|10530.3|10534.7|10522.7|10542.3|10530.3|10529.2|10517.2|175
1596732300000|2020-08-06 16:45:00|10535.5|10523.5|10535.7|10523.7|10538.7|10526.7|10522.7|10510.7|105
1596732600000|2020-08-06 16:50:00|10534.2|10522.2|10513.6|10501.6|10534.2|10522.2|10511.6|10499.6|111
1596732900000|2020-08-06 16:55:00|10511.6|10499.6|10510.4|10498.4|10518.9|10506.9|10503.6|10491.6|89
1596733200000|2020-08-06 17:00:00|10509.7|10497.7|10499.1|10487.1|10514.7|10502.7|10497.6|10485.6|206
1596733500000|2020-08-06 17:05:00|10498.3|10486.3|10496.8|10484.8|10503.6|10491.6|10495.1|10483.1|190
1596733800000|2020-08-06 17:10:00|10497.6|10485.6|10526.2|10514.2|10528.7|10516.7|10491.1|10479.1|147
1596734100000|2020-08-06 17:15:00|10527.5|10515.5|10516.7|10504.7|10528.7|10516.7|10512.2|10500.2|84
1596734400000|2020-08-06 17:20:00|10518.2|10506.2|10506.2|10494.2|10518.2|10506.2|10503.2|10491.2|66
1596734700000|2020-08-06 17:25:00|10505.4|10493.4|10507.7|10495.7|10510.7|10498.7|10503.4|10491.4|49
1596735000000|2020-08-06 17:30:00|10508.2|10496.2|10518.3|10506.3|10521|10509|10506.2|10494.2|61
1596735300000|2020-08-06 17:35:00|10519.5|10507.5|10524.8|10512.8|10528.8|10516.8|10518.3|10506.3|42
1596735600000|2020-08-06 17:40:00|10525.6|10513.6|10529.8|10517.8|10529.8|10517.8|10522.8|10510.8|65
1596735900000|2020-08-06 17:45:00|10528.3|10516.3|10519.9|10507.9|10530.3|10518.3|10517.4|10505.4|186
1596736200000|2020-08-06 17:50:00|10518.6|10506.6|10530.8|10518.8|10536.3|10524.3|10512|10500|255
1596736500000|2020-08-06 17:55:00|10529.5|10517.5|10538.4|10526.4|10539.9|10527.9|10520.3|10508.3|395
1596736800000|2020-08-06 18:00:00|10539.1|10527.1|10536.8|10524.8|10541.4|10529.4|10512.9|10500.9|615
1596807000000|2020-08-07 13:30:00|10547.5|10535.5|10516.3|10504.3|10547.5|10535.5|10515.9|10503.9|486
1596807300000|2020-08-07 13:35:00|10515.9|10503.9|10538.2|10526.2|10539|10527|10511.2|10499.2|196
1596807600000|2020-08-07 13:40:00|10541.5|10529.5|10547.4|10535.4|10552.7|10540.7|10534.8|10522.8|168
1596807900000|2020-08-07 13:45:00|10548.2|10536.2|10537.7|10525.7|10548.7|10536.7|10536.4|10524.4|226
1596808200000|2020-08-07 13:50:00|10538.4|10526.4|10520.5|10508.5|10538.9|10526.9|10519.7|10507.7|112
1596808500000|2020-08-07 13:55:00|10521|10509|10506.4|10494.4|10523.5|10511.5|10503.9|10491.9|141
1596808800000|2020-08-07 14:00:00|10507.7|10495.7|10536.3|10524.3|10540.8|10528.8|10507.7|10495.7|114
1596809100000|2020-08-07 14:05:00|10534.3|10522.3|10538|10526|10545.2|10533.2|10529.7|10517.7|73
1596809400000|2020-08-07 14:10:00|10536.8|10524.8|10533.1|10521.1|10548.8|10536.8|10531.3|10519.3|119
1596809700000|2020-08-07 14:15:00|10534.6|10522.6|10553.9|10541.9|10555.1|10543.1|10534.6|10522.6|108
1596810000000|2020-08-07 14:20:00|10554.3|10542.3|10555|10543|10560|10548|10547.2|10535.2|76
1596810300000|2020-08-07 14:25:00|10555.4|10543.4|10541.7|10529.7|10560|10548|10541.7|10529.7|55
1596810600000|2020-08-07 14:30:00|10541.3|10529.3|10538|10526|10550.5|10538.5|10537.8|10525.8|99
1596810900000|2020-08-07 14:35:00|10537.5|10525.5|10554.9|10542.9|10555.8|10543.8|10536.9|10524.9|157
1596811200000|2020-08-07 14:40:00|10554.4|10542.4|10556.9|10544.9|10561.9|10549.9|10553.3|10541.3|57
1596811500000|2020-08-07 14:45:00|10557.7|10545.7|10559|10547|10565.9|10553.9|10556|10544|70
1596811800000|2020-08-07 14:50:00|10556.5|10544.5|10560|10548|10560|10548|10549.3|10537.3|91
1596812100000|2020-08-07 14:55:00|10559.2|10547.2|10561.4|10549.4|10567.5|10555.5|10558.7|10546.7|112
1596812400000|2020-08-07 15:00:00|10562.2|10550.2|10569.8|10557.8|10573.6|10561.6|10560.6|10548.6|92
1596812700000|2020-08-07 15:05:00|10569.1|10557.1|10573.6|10561.6|10575.2|10563.2|10566.6|10554.6|95
1596813000000|2020-08-07 15:10:00|10572.8|10560.8|10569.6|10557.6|10576.1|10564.1|10563.5|10551.5|73
1596813300000|2020-08-07 15:15:00|10569.1|10557.1|10577.7|10565.7|10582.7|10570.7|10569.1|10557.1|62
1596813600000|2020-08-07 15:20:00|10576.2|10564.2|10577.4|10565.4|10578.7|10566.7|10571.6|10559.6|33
1596813900000|2020-08-07 15:25:00|10578.2|10566.2|10574.2|10562.2|10579.2|10567.2|10572.5|10560.5|16
1596814200000|2020-08-07 15:30:00|10575.7|10563.7|10579.2|10567.2|10581.7|10569.7|10575.7|10563.7|22
1596814500000|2020-08-07 15:35:00|10578.7|10566.7|10579.4|10567.4|10582.5|10570.5|10575.8|10563.8|181
1596814800000|2020-08-07 15:40:00|10580.8|10568.8|10600.4|10588.4|10600.4|10588.4|10578.3|10566.3|76
1596815100000|2020-08-07 15:45:00|10599.9|10587.9|10599.1|10587.1|10601.5|10589.5|10590.4|10578.4|51
1596815400000|2020-08-07 15:50:00|10599.6|10587.6|10595.9|10583.9|10600.9|10588.9|10594.9|10582.9|127
1596815700000|2020-08-07 15:55:00|10597.4|10585.4|10595|10583|10602.4|10590.4|10587.9|10575.9|151
1596816000000|2020-08-07 16:00:00|10596.7|10584.7|10605.4|10593.4|10605.4|10593.4|10596.4|10584.4|87
1596816300000|2020-08-07 16:05:00|10604.2|10592.2|10580.3|10568.3|10619.4|10607.4|10580.3|10568.3|132
1596816600000|2020-08-07 16:10:00|10580.8|10568.8|10568.5|10556.5|10584.1|10572.1|10563.5|10551.5|199
1596816900000|2020-08-07 16:15:00|10567.5|10555.5|10564|10552|10571|10559|10556.4|10544.4|73
1596817200000|2020-08-07 16:20:00|10563.2|10551.2|10553.8|10541.8|10572.7|10560.7|10553.8|10541.8|68
1596817500000|2020-08-07 16:25:00|10556.3|10544.3|10561.7|10549.7|10570.2|10558.2|10556.3|10544.3|152
1596817800000|2020-08-07 16:30:00|10562.4|10550.4|10579.3|10567.3|10579.3|10567.3|10562.4|10550.4|38
1596818100000|2020-08-07 16:35:00|10578.1|10566.1|10571.7|10559.7|10578.1|10566.1|10560.9|10548.9|31
1596818400000|2020-08-07 16:40:00|10572.2|10560.2|10558.4|10546.4|10576.7|10564.7|10557.8|10545.8|78
1596818700000|2020-08-07 16:45:00|10556.9|10544.9|10546.7|10534.7|10559.4|10547.4|10541|10529|91
1596819000000|2020-08-07 16:50:00|10545|10533|10542.7|10530.7|10551.4|10539.4|10539.7|10527.7|82
1596819300000|2020-08-07 16:55:00|10544|10532|10529.1|10517.1|10546.1|10534.1|10527.9|10515.9|43
1596819600000|2020-08-07 17:00:00|10529.6|10517.6|10534.2|10522.2|10536.2|10524.2|10527.7|10515.7|44
1596819900000|2020-08-07 17:05:00|10534.6|10522.6|10526.7|10514.7|10536.7|10524.7|10525.7|10513.7|30
1596820200000|2020-08-07 17:10:00|10527.5|10515.5|10523.3|10511.3|10528.2|10516.2|10520.7|10508.7|70
1596820500000|2020-08-07 17:15:00|10522.8|10510.8|10523.7|10511.7|10540.3|10528.3|10520.8|10508.8|72
1596820800000|2020-08-07 17:20:00|10525|10513|10528|10516|10528|10516|10519.8|10507.8|60
1596821100000|2020-08-07 17:25:00|10529.4|10517.4|10501.9|10489.9|10531|10519|10497.1|10485.1|107
1596821400000|2020-08-07 17:30:00|10501.1|10489.1|10499.6|10487.6|10503.6|10491.6|10494.4|10482.4|65
1596821700000|2020-08-07 17:35:00|10499.1|10487.1|10500.1|10488.1|10505.9|10493.9|10495.1|10483.1|149
1596822000000|2020-08-07 17:40:00|10500.9|10488.9|10502|10490|10516.2|10504.2|10499.9|10487.9|49
1596822300000|2020-08-07 17:45:00|10502.4|10490.4|10501.7|10489.7|10514.2|10502.2|10498.4|10486.4|110
1596822600000|2020-08-07 17:50:00|10500.4|10488.4|10506.2|10494.2|10508.7|10496.7|10493.7|10481.7|168
1596822900000|2020-08-07 17:55:00|10507.2|10495.2|10519.5|10507.5|10522.5|10510.5|10499.2|10487.2|353
1596823200000|2020-08-07 18:00:00|10518.7|10506.7|10520.3|10508.3|10528.5|10516.5|10506.9|10494.9|275
1597066200000|2020-08-10 13:30:00|10534.3|10522.3|10558.1|10546.1|10558.1|10546.1|10515.6|10503.6|136
1597066500000|2020-08-10 13:35:00|10557.2|10545.2|10553.5|10541.5|10568.5|10556.5|10538.5|10526.5|189
1597066800000|2020-08-10 13:40:00|10556.4|10544.4|10558.9|10546.9|10576.4|10564.4|10551|10539|61
1597067100000|2020-08-10 13:45:00|10558.5|10546.5|10552.3|10540.3|10558.5|10546.5|10536.4|10524.4|17
1597067400000|2020-08-10 13:50:00|10553.9|10541.9|10559|10547|10568.5|10556.5|10553.9|10541.9|28
1597067700000|2020-08-10 13:55:00|10558.6|10546.6|10543.2|10531.2|10558.6|10546.6|10536.9|10524.9|11
1597068000000|2020-08-10 14:00:00|10548.2|10536.2|10572.7|10560.7|10575.6|10563.6|10547.7|10535.7|64
1597068300000|2020-08-10 14:05:00|10573.6|10561.6|10574|10562|10587.3|10575.3|10564.8|10552.8|311
1597068600000|2020-08-10 14:10:00|10574.8|10562.8|10537.8|10525.8|10575.6|10563.6|10533.2|10521.2|128
1597068900000|2020-08-10 14:15:00|10537|10525|10513.6|10501.6|10537|10525|10512.3|10500.3|143
1597069200000|2020-08-10 14:20:00|10513.2|10501.2|10526.1|10514.1|10527.8|10515.8|10512.4|10500.4|39
1597069500000|2020-08-10 14:25:00|10527.4|10515.4|10536.6|10524.6|10540.8|10528.8|10525.3|10513.3|101
1597069800000|2020-08-10 14:30:00|10537.4|10525.4|10535.3|10523.3|10544.9|10532.9|10529.1|10517.1|159
1597070100000|2020-08-10 14:35:00|10534.1|10522.1|10559.5|10547.5|10559.5|10547.5|10534.1|10522.1|51
1597070400000|2020-08-10 14:40:00|10561.2|10549.2|10580|10568|10583.3|10571.3|10560.8|10548.8|41
1597070700000|2020-08-10 14:45:00|10580.4|10568.4|10563.7|10551.7|10585.4|10573.4|10550.8|10538.8|63
1597071000000|2020-08-10 14:50:00|10562.9|10550.9|10575|10563|10584.6|10572.6|10558.7|10546.7|49
1597071300000|2020-08-10 14:55:00|10574.2|10562.2|10577.9|10565.9|10589.6|10577.6|10569.6|10557.6|160
1597071600000|2020-08-10 15:00:00|10575.4|10563.4|10582.5|10570.5|10587.9|10575.9|10574.6|10562.6|70
1597071900000|2020-08-10 15:05:00|10583.4|10571.4|10585.1|10573.1|10588.4|10576.4|10577.5|10565.5|35
1597072200000|2020-08-10 15:10:00|10587.1|10575.1|10591.8|10579.8|10591.8|10579.8|10578|10566|84
1597072500000|2020-08-10 15:15:00|10590.5|10578.5|10589.3|10577.3|10599.3|10587.3|10588.4|10576.4|36
1597072800000|2020-08-10 15:20:00|10587.6|10575.6|10600.5|10588.5|10600.9|10588.9|10587.2|10575.2|63
1597073100000|2020-08-10 15:25:00|10600.1|10588.1|10608.9|10596.9|10611|10599|10600.1|10588.1|40
1597073400000|2020-08-10 15:30:00|10608.5|10596.5|10593.5|10581.5|10611|10599|10588.5|10576.5|20
1597073700000|2020-08-10 15:35:00|10594.7|10582.7|10591.8|10579.8|10607.7|10595.7|10588.5|10576.5|41
1597074000000|2020-08-10 15:40:00|10590.6|10578.6|10590.2|10578.2|10596.8|10584.8|10584.3|10572.3|69
1597074300000|2020-08-10 15:45:00|10587.7|10575.7|10603.5|10591.5|10607.7|10595.7|10585.6|10573.6|63
1597074600000|2020-08-10 15:50:00|10603.1|10591.1|10598.1|10586.1|10605.6|10593.6|10593.1|10581.1|77
1597074900000|2020-08-10 15:55:00|10599|10587|10599.4|10587.4|10601.5|10589.5|10594.4|10582.4|134
1597075200000|2020-08-10 16:00:00|10599.8|10587.8|10603.2|10591.2|10603.2|10591.2|10597.3|10585.3|59
1597075500000|2020-08-10 16:05:00|10605.3|10593.3|10610.3|10598.3|10612|10600|10605.3|10593.3|111
1597075800000|2020-08-10 16:10:00|10609|10597|10609.9|10597.9|10616.1|10604.1|10608.2|10596.2|54
1597076100000|2020-08-10 16:15:00|10608.6|10596.6|10612|10600|10613.2|10601.2|10605.7|10593.7|8
1597076400000|2020-08-10 16:20:00|10612.4|10600.4|10601.6|10589.6|10614.5|10602.5|10599.5|10587.5|14
1597076700000|2020-08-10 16:25:00|10602.8|10590.8|10604.9|10592.9|10606.2|10594.2|10602.8|10590.8|0
1597077000000|2020-08-10 16:30:00|10604.5|10592.5|10598.3|10586.3|10605.8|10593.8|10593.3|10581.3|11
1597077300000|2020-08-10 16:35:00|10600.4|10588.4|10597.9|10585.9|10607.1|10595.1|10597.9|10585.9|10
1597077600000|2020-08-10 16:40:00|10599.2|10587.2|10609.6|10597.6|10610.9|10598.9|10595.8|10583.8|8
1597077900000|2020-08-10 16:45:00|10610|10598|10617.5|10605.5|10621.7|10609.7|10610|10598|115
1597078200000|2020-08-10 16:50:00|10618.7|10606.7|10622.5|10610.5|10624.2|10612.2|10612.5|10600.5|154
1597078500000|2020-08-10 16:55:00|10621.3|10609.3|10622.1|10610.1|10624.6|10612.6|10620|10608|55
1597078800000|2020-08-10 17:00:00|10621.3|10609.3|10608.8|10596.8|10622.6|10610.6|10608|10596|22
1597079100000|2020-08-10 17:05:00|10609.7|10597.7|10615.5|10603.5|10615.5|10603.5|10609.7|10597.7|12
1597079400000|2020-08-10 17:10:00|10618.4|10606.4|10617.2|10605.2|10622.2|10610.2|10617.2|10605.2|35
1597079700000|2020-08-10 17:15:00|10617.6|10605.6|10610.6|10598.6|10617.6|10605.6|10608.9|10596.9|44
1597080000000|2020-08-10 17:20:00|10609.8|10597.8|10609|10597|10611.8|10599.8|10601.8|10589.8|3
1597080300000|2020-08-10 17:25:00|10608.1|10596.1|10602.3|10590.3|10609|10597|10597.7|10585.7|20
1597080600000|2020-08-10 17:30:00|10603.1|10591.1|10616.1|10604.1|10618.2|10606.2|10603.1|10591.1|53
1597080900000|2020-08-10 17:35:00|10615.3|10603.3|10622.4|10610.4|10624.5|10612.5|10613.6|10601.6|80
1597081200000|2020-08-10 17:40:00|10622|10610|10611.6|10599.6|10622|10610|10609.9|10597.9|29
1597081500000|2020-08-10 17:45:00|10609.9|10597.9|10591.9|10579.9|10609.9|10597.9|10586.5|10574.5|18
1597081800000|2020-08-10 17:50:00|10591.5|10579.5|10597|10585|10598.7|10586.7|10586.5|10574.5|19
1597082100000|2020-08-10 17:55:00|10597.8|10585.8|10608.6|10596.6|10610.3|10598.3|10592.8|10580.8|93
1597082400000|2020-08-10 18:00:00|10610.3|10598.3|10631.7|10619.7|10632.5|10620.5|10607.8|10595.8|163
1597152600000|2020-08-11 13:30:00|10627.1|10615.1|10626|10614|10641.6|10629.6|10619.3|10607.3|59
1597152900000|2020-08-11 13:35:00|10626.8|10614.8|10638.6|10626.6|10653.6|10641.6|10626|10614|63
1597153200000|2020-08-11 13:40:00|10641.2|10629.2|10637.9|10625.9|10644|10632|10631.9|10619.9|44
1597153500000|2020-08-11 13:45:00|10638.3|10626.3|10638.7|10626.7|10641.7|10629.7|10631.4|10619.4|18
1597153800000|2020-08-11 13:50:00|10637|10625|10641.1|10629.1|10651.8|10639.8|10637|10625|68
1597154100000|2020-08-11 13:55:00|10642.3|10630.3|10631.9|10619.9|10643.3|10631.3|10631.5|10619.5|52
1597154400000|2020-08-11 14:00:00|10629.4|10617.4|10632.5|10620.5|10640.5|10628.5|10628.6|10616.6|22
1597154700000|2020-08-11 14:05:00|10634.2|10622.2|10663.3|10651.3|10665.5|10653.5|10631.7|10619.7|203
1597155000000|2020-08-11 14:10:00|10662.5|10650.5|10665.4|10653.4|10673.7|10661.7|10661.2|10649.2|153
1597155300000|2020-08-11 14:15:00|10664.5|10652.5|10666.6|10654.6|10673.7|10661.7|10664.5|10652.5|140
1597155600000|2020-08-11 14:20:00|10667.5|10655.5|10679.6|10667.6|10684.5|10672.5|10664.5|10652.5|137
1597155900000|2020-08-11 14:25:00|10677.9|10665.9|10661.3|10649.3|10685.3|10673.3|10660|10648|200
1597156200000|2020-08-11 14:30:00|10660.4|10648.4|10664.7|10652.7|10669.8|10657.8|10658.3|10646.3|46
1597156500000|2020-08-11 14:35:00|10665.5|10653.5|10676.2|10664.2|10676.2|10664.2|10663.8|10651.8|48
1597156800000|2020-08-11 14:40:00|10674.5|10662.5|10683.1|10671.1|10683.7|10671.7|10672.3|10660.3|46
1597157100000|2020-08-11 14:45:00|10684|10672|10679.3|10667.3|10688.3|10676.3|10676.4|10664.4|159
1597157400000|2020-08-11 14:50:00|10678.9|10666.9|10671.7|10659.7|10682.2|10670.2|10670.4|10658.4|61
1597157700000|2020-08-11 14:55:00|10672.1|10660.1|10674.1|10662.1|10681.6|10669.6|10670.5|10658.5|30
1597158000000|2020-08-11 15:00:00|10674.2|10662.2|10672.6|10660.6|10685|10673|10671.4|10659.4|46
1597158300000|2020-08-11 15:05:00|10673.5|10661.5|10667.1|10655.1|10678.4|10666.4|10663.8|10651.8|34
1597158600000|2020-08-11 15:10:00|10668.8|10656.8|10668.8|10656.8|10673|10661|10666.3|10654.3|6
1597158900000|2020-08-11 15:15:00|10669.7|10657.7|10659.6|10647.6|10674.7|10662.7|10659.6|10647.6|22
1597159200000|2020-08-11 15:20:00|10660|10648|10669.3|10657.3|10669.3|10657.3|10660|10648|23
1597159500000|2020-08-11 15:25:00|10671.4|10659.4|10668.9|10656.9|10676.4|10664.4|10668.9|10656.9|57
1597159800000|2020-08-11 15:30:00|10668|10656|10663|10651|10671.8|10659.8|10658|10646|110
1597160100000|2020-08-11 15:35:00|10661.2|10649.2|10658.4|10646.4|10669.7|10657.7|10657.9|10645.9|70
1597160400000|2020-08-11 15:40:00|10657.5|10645.5|10652.9|10640.9|10658.8|10646.8|10651.7|10639.7|12
1597160700000|2020-08-11 15:45:00|10653.8|10641.8|10647.1|10635.1|10655.5|10643.5|10645.4|10633.4|34
1597161000000|2020-08-11 15:50:00|10647.5|10635.5|10652|10640|10658.8|10646.8|10645.4|10633.4|70
1597161300000|2020-08-11 15:55:00|10652.9|10640.9|10663.3|10651.3|10667.9|10655.9|10652.9|10640.9|49
1597161600000|2020-08-11 16:00:00|10662.9|10650.9|10676|10664|10676|10664|10661.7|10649.7|12
1597161900000|2020-08-11 16:05:00|10676.8|10664.8|10689.4|10677.4|10691.6|10679.6|10674.3|10662.3|22
1597162200000|2020-08-11 16:10:00|10691.6|10679.6|10689.1|10677.1|10691.6|10679.6|10686.9|10674.9|53
1597162500000|2020-08-11 16:15:00|10687.4|10675.4|10687.4|10675.4|10691.6|10679.6|10687.4|10675.4|108
1597162800000|2020-08-11 16:20:00|10688.2|10676.2|10687|10675|10691.6|10679.6|10687|10675|44
1597163100000|2020-08-11 16:25:00|10685.3|10673.3|10687|10675|10689.5|10677.5|10678.6|10666.6|10
1597163400000|2020-08-11 16:30:00|10687.9|10675.9|10709.6|10697.6|10709.6|10697.6|10685.3|10673.3|62
1597163700000|2020-08-11 16:35:00|10710.4|10698.4|10729.4|10717.4|10729.4|10717.4|10709.6|10697.6|148
1597164000000|2020-08-11 16:40:00|10729.7|10717.7|10747.5|10735.5|10747.5|10735.5|10729.7|10717.7|255
1597164300000|2020-08-11 16:45:00|10748.4|10736.4|10734.9|10722.9|10751.7|10739.7|10731.6|10719.6|45
1597164600000|2020-08-11 16:50:00|10735.3|10723.3|10756.7|10744.7|10756.7|10744.7|10729|10717|67
1597164900000|2020-08-11 16:55:00|10757.6|10745.6|10766.7|10754.7|10766.7|10754.7|10756.7|10744.7|77
1597165200000|2020-08-11 17:00:00|10765.9|10753.9|10723.3|10711.3|10770.4|10758.4|10720.8|10708.8|75
1597165500000|2020-08-11 17:05:00|10725|10713|10725.8|10713.8|10738.6|10726.6|10721.2|10709.2|59
1597165800000|2020-08-11 17:10:00|10726.2|10714.2|10737|10725|10737|10725|10724.5|10712.5|5
1597166100000|2020-08-11 17:15:00|10736.1|10724.1|10740.5|10728.5|10740.9|10728.9|10732.6|10720.6|7
1597166400000|2020-08-11 17:20:00|10740.9|10728.9|10727|10715|10741.7|10729.7|10725.7|10713.7|32
1597166700000|2020-08-11 17:25:00|10727.8|10715.8|10732.8|10720.8|10735.7|10723.7|10724|10712|1
1597167000000|2020-08-11 17:30:00|10731.9|10719.9|10734|10722|10741.5|10729.5|10731.5|10719.5|0
1597167300000|2020-08-11 17:35:00|10732.8|10720.8|10719.7|10707.7|10733.5|10721.5|10719.3|10707.3|23
1597167600000|2020-08-11 17:40:00|10720.5|10708.5|10738.9|10726.9|10738.9|10726.9|10719.4|10707.4|13
1597167900000|2020-08-11 17:45:00|10737.7|10725.7|10741.8|10729.8|10741.8|10729.8|10732.6|10720.6|55
1597168200000|2020-08-11 17:50:00|10740.9|10728.9|10729.7|10717.7|10740.9|10728.9|10723.7|10711.7|36
1597168500000|2020-08-11 17:55:00|10730.1|10718.1|10724.3|10712.3|10742.6|10730.6|10716.2|10704.2|97
1597168800000|2020-08-11 18:00:00|10724.6|10712.6|10731|10719|10742.8|10730.8|10719.2|10707.2|169
1597169100000|2020-08-11 18:05:00|10730.1|10718.1|10730.1|10718.1|10730.1|10718.1|10730.1|10718.1|0
1597239000000|2020-08-12 13:30:00|10746|10734|10778.7|10766.7|10782.5|10770.5|10741.2|10729.2|153
1597239300000|2020-08-12 13:35:00|10777|10765|10791.5|10779.5|10794|10782|10773.2|10761.2|67
1597239600000|2020-08-12 13:40:00|10792.4|10780.4|10786.8|10774.8|10792.4|10780.4|10781|10769|146
1597239900000|2020-08-12 13:45:00|10787.7|10775.7|10783.9|10771.9|10788.9|10776.9|10778.6|10766.6|36
1597240200000|2020-08-12 13:50:00|10783.6|10771.6|10807.1|10795.1|10807.1|10795.1|10783.6|10771.6|58
1597240500000|2020-08-12 13:55:00|10805|10793|10810.2|10798.2|10811.1|10799.1|10801.1|10789.1|35
1597240800000|2020-08-12 14:00:00|10809.4|10797.4|10806.5|10794.5|10815.8|10803.8|10797.5|10785.5|58
1597241100000|2020-08-12 14:05:00|10806.9|10794.9|10812.4|10800.4|10815.4|10803.4|10804.4|10792.4|84
1597241400000|2020-08-12 14:10:00|10814.2|10802.2|10793.7|10781.7|10817.2|10805.2|10793.7|10781.7|119
1597241700000|2020-08-12 14:15:00|10795.2|10783.2|10820.7|10808.7|10821.9|10809.9|10795.2|10783.2|124
1597242000000|2020-08-12 14:20:00|10819.8|10807.8|10838.4|10826.4|10851.5|10839.5|10819.8|10807.8|115
1597242300000|2020-08-12 14:25:00|10839.2|10827.2|10840.5|10828.5|10849.7|10837.7|10832.7|10820.7|187
1597242600000|2020-08-12 14:30:00|10841.7|10829.7|10857.1|10845.1|10861.3|10849.3|10841.3|10829.3|19
1597242900000|2020-08-12 14:35:00|10856.3|10844.3|10857.7|10845.7|10860.2|10848.2|10853.8|10841.8|25
1597243200000|2020-08-12 14:40:00|10858.6|10846.6|10862.4|10850.4|10865.9|10853.9|10858.2|10846.2|30
1597243500000|2020-08-12 14:45:00|10862|10850|10865.3|10853.3|10869.9|10857.9|10856|10844|28
1597243800000|2020-08-12 14:50:00|10866.2|10854.2|10867.2|10855.2|10870.3|10858.3|10864.9|10852.9|22
1597244100000|2020-08-12 14:55:00|10867.9|10855.9|10870.8|10858.8|10874.7|10862.7|10865.1|10853.1|106
1597244400000|2020-08-12 15:00:00|10871.2|10859.2|10874.7|10862.7|10880.4|10868.4|10871.2|10859.2|35
1597244700000|2020-08-12 15:05:00|10876.5|10864.5|10863.7|10851.7|10876.5|10864.5|10860.8|10848.8|98
1597245000000|2020-08-12 15:10:00|10864.1|10852.1|10855.2|10843.2|10866.7|10854.7|10852.3|10840.3|19
1597245300000|2020-08-12 15:15:00|10855.6|10843.6|10861|10849|10865.6|10853.6|10855.2|10843.2|91
1597245600000|2020-08-12 15:20:00|10858.8|10846.8|10861|10849|10868.5|10856.5|10858.8|10846.8|24
1597245900000|2020-08-12 15:25:00|10859.7|10847.7|10867.6|10855.6|10868.5|10856.5|10859.7|10847.7|54
1597246200000|2020-08-12 15:30:00|10867.3|10855.3|10872|10860|10872.9|10860.9|10867.1|10855.1|58
1597246500000|2020-08-12 15:35:00|10872.9|10860.9|10868.6|10856.6|10874.4|10862.4|10868.6|10856.6|21
1597246800000|2020-08-12 15:40:00|10869|10857|10867.8|10855.8|10873.6|10861.6|10866.4|10854.4|52
1597247100000|2020-08-12 15:45:00|10868.7|10856.7|10872.9|10860.9|10877.8|10865.8|10866.9|10854.9|72
1597247400000|2020-08-12 15:50:00|10872|10860|10870.9|10858.9|10874.8|10862.8|10869|10857|22
1597247700000|2020-08-12 15:55:00|10870.5|10858.5|10870.6|10858.6|10875.2|10863.2|10870.5|10858.5|18
1597248000000|2020-08-12 16:00:00|10870.9|10858.9|10871.6|10859.6|10878|10866|10869.1|10857.1|19
1597248300000|2020-08-12 16:05:00|10873.7|10861.7|10871.6|10859.6|10874.1|10862.1|10869.5|10857.5|3
1597248600000|2020-08-12 16:10:00|10873.4|10861.4|10871.3|10859.3|10876.6|10864.6|10869.1|10857.1|8
1597248900000|2020-08-12 16:15:00|10870.9|10858.9|10867.7|10855.7|10873.4|10861.4|10867.7|10855.7|15
1597249200000|2020-08-12 16:20:00|10869.4|10857.4|10873.6|10861.6|10874.8|10862.8|10867.7|10855.7|12
1597249500000|2020-08-12 16:25:00|10874.8|10862.8|10884.2|10872.2|10884.2|10872.2|10874.8|10862.8|47
1597249800000|2020-08-12 16:30:00|10886|10874|10895.5|10883.5|10898|10886|10886|10874|33
1597250100000|2020-08-12 16:35:00|10898|10886|10896.7|10884.7|10899.2|10887.2|10894.2|10882.2|24
1597250400000|2020-08-12 16:40:00|10895.8|10883.8|10887.1|10875.1|10899.2|10887.2|10885.5|10873.5|15
1597250700000|2020-08-12 16:45:00|10886.7|10874.7|10887.3|10875.3|10891.4|10879.4|10885.5|10873.5|6
1597251000000|2020-08-12 16:50:00|10888.2|10876.2|10888.2|10876.2|10888.2|10876.2|10879.9|10867.9|41
1597251300000|2020-08-12 16:55:00|10886.4|10874.4|10881.7|10869.7|10888.2|10876.2|10875|10863|8
1597251600000|2020-08-12 17:00:00|10881.4|10869.4|10877.3|10865.3|10883.6|10871.6|10873.2|10861.2|12
1597251900000|2020-08-12 17:05:00|10876.1|10864.1|10867.9|10855.9|10880.4|10868.4|10867.9|10855.9|41
1597252200000|2020-08-12 17:10:00|10868.8|10856.8|10856.2|10844.2|10874|10862|10851.4|10839.4|142
1597252500000|2020-08-12 17:15:00|10855.3|10843.3|10853.4|10841.4|10861.2|10849.2|10839.2|10827.2|142
1597252800000|2020-08-12 17:20:00|10854.6|10842.6|10847.3|10835.3|10859.8|10847.8|10839.2|10827.2|38
1597253100000|2020-08-12 17:25:00|10846.4|10834.4|10829.6|10817.6|10846.7|10834.7|10829.6|10817.6|139
1597253400000|2020-08-12 17:30:00|10832.7|10820.7|10834.1|10822.1|10841.2|10829.2|10831.4|10819.4|64
1597253700000|2020-08-12 17:35:00|10831.4|10819.4|10838.5|10826.5|10844|10832|10824.3|10812.3|38
1597254000000|2020-08-12 17:40:00|10838.1|10826.1|10837.8|10825.8|10841.2|10829.2|10829.2|10817.2|21
1597254300000|2020-08-12 17:45:00|10837.4|10825.4|10840.7|10828.7|10849.6|10837.6|10836|10824|51
1597254600000|2020-08-12 17:50:00|10839.8|10827.8|10849.8|10837.8|10853.2|10841.2|10838.5|10826.5|16
1597254900000|2020-08-12 17:55:00|10848.6|10836.6|10871.8|10859.8|10874.7|10862.7|10831.8|10819.8|84
1597255200000|2020-08-12 18:00:00|10871.7|10859.7|10900|10888|10903.2|10891.2|10868.2|10856.2|260
1597325400000|2020-08-13 13:30:00|10910.4|10898.4|10887.5|10875.5|10910.4|10898.4|10871.1|10859.1|195
1597325700000|2020-08-13 13:35:00|10885.3|10873.3|10886.8|10874.8|10891.1|10879.1|10879.6|10867.6|61
1597326000000|2020-08-13 13:40:00|10886.4|10874.4|10875.9|10863.9|10887.1|10875.1|10869.3|10857.3|49
1597326300000|2020-08-13 13:45:00|10876.8|10864.8|10884.3|10872.3|10893.9|10881.9|10875.5|10863.5|107
1597326600000|2020-08-13 13:50:00|10883.2|10871.2|10897|10885|10897.9|10885.9|10876.8|10864.8|98
1597326900000|2020-08-13 13:55:00|10897.4|10885.4|10898.6|10886.6|10904.4|10892.4|10891.5|10879.5|20
1597327200000|2020-08-13 14:00:00|10900.8|10888.8|10893.8|10881.8|10913.3|10901.3|10893.8|10881.8|70
1597327500000|2020-08-13 14:05:00|10894.7|10882.7|10904.4|10892.4|10904.4|10892.4|10891.8|10879.8|93
1597327800000|2020-08-13 14:10:00|10904.7|10892.7|10914.4|10902.4|10917.2|10905.2|10904.7|10892.7|37
1597328100000|2020-08-13 14:15:00|10914.7|10902.7|10928|10916|10930.1|10918.1|10914.4|10902.4|52
1597328400000|2020-08-13 14:20:00|10928.3|10916.3|10935|10923|10938.4|10926.4|10922.3|10910.3|80
1597328700000|2020-08-13 14:25:00|10933.4|10921.4|10933.9|10921.9|10944.4|10932.4|10927.3|10915.3|46
1597329000000|2020-08-13 14:30:00|10934.2|10922.2|10944.8|10932.8|10950|10938|10933.9|10921.9|39
1597329300000|2020-08-13 14:35:00|10945.2|10933.2|10949.8|10937.8|10953.6|10941.6|10945.2|10933.2|15
1597329600000|2020-08-13 14:40:00|10949.5|10937.5|10930.5|10918.5|10955.5|10943.5|10930.5|10918.5|155
1597329900000|2020-08-13 14:45:00|10931.8|10919.8|10940.2|10928.2|10942.7|10930.7|10927.7|10915.7|56
1597330200000|2020-08-13 14:50:00|10939.9|10927.9|10935.6|10923.6|10939.9|10927.9|10925.6|10913.6|28
1597330500000|2020-08-13 14:55:00|10937.4|10925.4|10938.3|10926.3|10939.2|10927.2|10935.2|10923.2|45
1597330800000|2020-08-13 15:00:00|10937.4|10925.4|10966|10954|10966.4|10954.4|10937.4|10925.4|26
1597331100000|2020-08-13 15:05:00|10966.4|10954.4|10960.3|10948.3|10966.4|10954.4|10958.1|10946.1|97
1597331400000|2020-08-13 15:10:00|10959.4|10947.4|10949.6|10937.6|10962.4|10950.4|10944.6|10932.6|38
1597331700000|2020-08-13 15:15:00|10952.1|10940.1|10940|10928|10954.9|10942.9|10937.5|10925.5|22
1597332000000|2020-08-13 15:20:00|10941.8|10929.8|10939.5|10927.5|10944.6|10932.6|10930.7|10918.7|38
1597332300000|2020-08-13 15:25:00|10939.1|10927.1|10916.5|10904.5|10939.1|10927.1|10915.4|10903.4|127
1597332600000|2020-08-13 15:30:00|10917.4|10905.4|10921.8|10909.8|10925.4|10913.4|10916.2|10904.2|19
1597332900000|2020-08-13 15:35:00|10920.9|10908.9|10902|10890|10926.8|10914.8|10900.7|10888.7|37
1597333200000|2020-08-13 15:40:00|10901.6|10889.6|10909.7|10897.7|10910.6|10898.6|10888.2|10876.2|95
1597333500000|2020-08-13 15:45:00|10911.5|10899.5|10911.9|10899.9|10913.1|10901.1|10901.9|10889.9|15
1597333800000|2020-08-13 15:50:00|10912.2|10900.2|10914.2|10902.2|10916|10904|10901.9|10889.9|42
1597334100000|2020-08-13 15:55:00|10913.3|10901.3|10918.3|10906.3|10929.5|10917.5|10910.4|10898.4|47
1597334400000|2020-08-13 16:00:00|10917.4|10905.4|10922.2|10910.2|10930.6|10918.6|10912.9|10900.9|92
1597334700000|2020-08-13 16:05:00|10918.8|10906.8|10924.4|10912.4|10929.4|10917.4|10914.4|10902.4|5
1597335000000|2020-08-13 16:10:00|10926.9|10914.9|10931.3|10919.3|10933.1|10921.1|10922.2|10910.2|30
1597335300000|2020-08-13 16:15:00|10930.4|10918.4|10939.8|10927.8|10948.4|10936.4|10930.4|10918.4|6
1597335600000|2020-08-13 16:20:00|10939.4|10927.4|10947.7|10935.7|10949.8|10937.8|10939.4|10927.4|6
1597335900000|2020-08-13 16:25:00|10948.9|10936.9|10942.3|10930.3|10949.8|10937.8|10935.5|10923.5|6
1597336200000|2020-08-13 16:30:00|10942.6|10930.6|10951.6|10939.6|10953.2|10941.2|10942.3|10930.3|5
1597336500000|2020-08-13 16:35:00|10952.5|10940.5|10946.4|10934.4|10959.1|10947.1|10944.3|10932.3|6
1597336800000|2020-08-13 16:40:00|10946.1|10934.1|10942.3|10930.3|10949.8|10937.8|10934.8|10922.8|3
1597337100000|2020-08-13 16:45:00|10941.4|10929.4|10943.6|10931.6|10944.9|10932.9|10935.2|10923.2|2
1597337400000|2020-08-13 16:50:00|10943.3|10931.3|10945.6|10933.6|10952.7|10940.7|10942.4|10930.4|4
1597337700000|2020-08-13 16:55:00|10945.9|10933.9|10954|10942|10954|10942|10943.1|10931.1|0
1597338000000|2020-08-13 17:00:00|10954.5|10942.5|10956|10944|10960.6|10948.6|10953.1|10941.1|16
1597338300000|2020-08-13 17:05:00|10956.9|10944.9|10935.6|10923.6|10957.2|10945.2|10927.6|10915.6|56
1597338600000|2020-08-13 17:10:00|10934.7|10922.7|10931|10919|10938.8|10926.8|10928.8|10916.8|21
1597338900000|2020-08-13 17:15:00|10931.3|10919.3|10935.1|10923.1|10941|10929|10931.3|10919.3|69
1597339200000|2020-08-13 17:20:00|10933.9|10921.9|10923.5|10911.5|10933.9|10921.9|10918.9|10906.9|43
1597339500000|2020-08-13 17:25:00|10926|10914|10926|10914|10931|10919|10923.2|10911.2|14
1597339800000|2020-08-13 17:30:00|10927.3|10915.3|10936.1|10924.1|10936.4|10924.4|10926|10914|0
1597340100000|2020-08-13 17:35:00|10936.4|10924.4|10933.9|10921.9|10938.9|10926.9|10933.6|10921.6|55
1597340400000|2020-08-13 17:40:00|10931.4|10919.4|10923.6|10911.6|10932.7|10920.7|10921.4|10909.4|54
1597340700000|2020-08-13 17:45:00|10926.4|10914.4|10915.9|10903.9|10930.5|10918.5|10914.6|10902.6|43
1597341000000|2020-08-13 17:50:00|10916.8|10904.8|10917.9|10905.9|10939.7|10927.7|10896.5|10884.5|86
1597341300000|2020-08-13 17:55:00|10919.7|10907.7|10939.1|10927.1|10940.9|10928.9|10907.3|10895.3|74
1597341600000|2020-08-13 18:00:00|10940|10928|10953.5|10941.5|10953.5|10941.5|10934.8|10922.8|62
1597411800000|2020-08-14 13:30:00|10943.2|10931.2|10949|10937|10961.9|10949.9|10931.6|10919.6|51
1597412100000|2020-08-14 13:35:00|10947.8|10935.8|10952|10940|10952.6|10940.6|10932.3|10920.3|100
1597412400000|2020-08-14 13:40:00|10952.3|10940.3|10948.5|10936.5|10952.3|10940.3|10939.1|10927.1|12
1597412700000|2020-08-14 13:45:00|10948.2|10936.2|10947|10935|10952.2|10940.2|10946|10934|31
1597413000000|2020-08-14 13:50:00|10948.8|10936.8|10958.9|10946.9|10962.6|10950.6|10948|10936|90
1597413300000|2020-08-14 13:55:00|10958|10946|10954.3|10942.3|10960.2|10948.2|10948.8|10936.8|143
1597413600000|2020-08-14 14:00:00|10956.2|10944.2|10982.4|10970.4|10984.9|10972.9|10956.2|10944.2|156
1597413900000|2020-08-14 14:05:00|10979.7|10967.7|10962.7|10950.7|10986.7|10974.7|10962.4|10950.4|119
1597414200000|2020-08-14 14:10:00|10962.4|10950.4|10945.4|10933.4|10966.1|10954.1|10944.4|10932.4|199
1597414500000|2020-08-14 14:15:00|10944.4|10932.4|10916.6|10904.6|10950.1|10938.1|10916.2|10904.2|132
1597414800000|2020-08-14 14:20:00|10917.6|10905.6|10933.2|10921.2|10934.1|10922.1|10915.6|10903.6|158
1597415100000|2020-08-14 14:25:00|10931.9|10919.9|10940|10928|10954.6|10942.6|10931.9|10919.9|154
1597415400000|2020-08-14 14:30:00|10938.7|10926.7|10943.8|10931.8|10948.3|10936.3|10935.6|10923.6|118
1597415700000|2020-08-14 14:35:00|10946|10934|10929.3|10917.3|10946|10934|10928.4|10916.4|10
1597416000000|2020-08-14 14:40:00|10930.2|10918.2|10918.4|10906.4|10930.2|10918.2|10915.6|10903.6|26
1597416300000|2020-08-14 14:45:00|10919.3|10907.3|10927.3|10915.3|10927.3|10915.3|10917.1|10905.1|59
1597416600000|2020-08-14 14:50:00|10926.4|10914.4|10918.7|10906.7|10926.4|10914.4|10916.5|10904.5|44
1597416900000|2020-08-14 14:55:00|10916.8|10904.8|10911.8|10899.8|10918.7|10906.7|10911.5|10899.5|63
1597417200000|2020-08-14 15:00:00|10912.2|10900.2|10931.4|10919.4|10931.9|10919.9|10912.2|10900.2|46
1597417500000|2020-08-14 15:05:00|10931.7|10919.7|10937.1|10925.1|10941.1|10929.1|10931.7|10919.7|33
1597417800000|2020-08-14 15:10:00|10937.4|10925.4|10932.1|10920.1|10940.2|10928.2|10930.9|10918.9|25
1597418100000|2020-08-14 15:15:00|10929.3|10917.3|10941.4|10929.4|10945.8|10933.8|10926.6|10914.6|11
1597418400000|2020-08-14 15:20:00|10941.8|10929.8|10954.9|10942.9|10956.7|10944.7|10940.5|10928.5|10
1597418700000|2020-08-14 15:25:00|10954|10942|10953.7|10941.7|10960.2|10948.2|10950.3|10938.3|29
1597419000000|2020-08-14 15:30:00|10956.5|10944.5|10967.5|10955.5|10968.1|10956.1|10956.2|10944.2|23
1597419300000|2020-08-14 15:35:00|10965.3|10953.3|10964.7|10952.7|10970.5|10958.5|10961.9|10949.9|28
1597419600000|2020-08-14 15:40:00|10966.5|10954.5|10967.8|10955.8|10970.9|10958.9|10964.1|10952.1|37
1597419900000|2020-08-14 15:45:00|10969.1|10957.1|10957|10945|10969.1|10957.1|10954.2|10942.2|8
1597420200000|2020-08-14 15:50:00|10957.3|10945.3|10963.8|10951.8|10967|10955|10954.8|10942.8|39
1597420500000|2020-08-14 15:55:00|10964.7|10952.7|10981.3|10969.3|10982.2|10970.2|10957.4|10945.4|75
1597420800000|2020-08-14 16:00:00|10980.4|10968.4|10968.4|10956.4|10983.2|10971.2|10964.4|10952.4|68
1597421100000|2020-08-14 16:05:00|10968.1|10956.1|10975.9|10963.9|10980.9|10968.9|10968.1|10956.1|70
1597421400000|2020-08-14 16:10:00|10974.6|10962.6|10962.5|10950.5|10975.9|10963.9|10960|10948|72
1597421700000|2020-08-14 16:15:00|10961.3|10949.3|10974.4|10962.4|10976.9|10964.9|10960|10948|113
1597422000000|2020-08-14 16:20:00|10976|10964|10988.4|10976.4|10996.3|10984.3|10974.7|10962.7|104
1597422300000|2020-08-14 16:25:00|10989.6|10977.6|11000.2|10988.2|11000.8|10988.8|10989.6|10977.6|7
1597422600000|2020-08-14 16:30:00|10998.3|10986.3|11005.6|10993.6|11006.6|10994.6|10998|10986|26
1597422900000|2020-08-14 16:35:00|11003.5|10991.5|11007.7|10995.7|11007.7|10995.7|10998|10986|46
1597423200000|2020-08-14 16:40:00|11005.5|10993.5|10999.6|10987.6|11009.9|10997.9|10999.3|10987.3|0
1597423500000|2020-08-14 16:45:00|10999.3|10987.3|10978.8|10966.8|10999.6|10987.6|10976.7|10964.7|2
1597423800000|2020-08-14 16:50:00|10980.1|10968.1|10978.9|10966.9|10983.8|10971.8|10971.7|10959.7|13
1597424100000|2020-08-14 16:55:00|10979.2|10967.2|10964.5|10952.5|10981.4|10969.4|10964.5|10952.5|2
1597424400000|2020-08-14 17:00:00|10966.4|10954.4|10960.7|10948.7|10975.7|10963.7|10957.9|10945.9|15
1597424700000|2020-08-14 17:05:00|10961.7|10949.7|10940.5|10928.5|10962.9|10950.9|10940.5|10928.5|31
1597425000000|2020-08-14 17:10:00|10942.4|10930.4|10960.5|10948.5|10960.5|10948.5|10941.5|10929.5|39
1597425300000|2020-08-14 17:15:00|10959.2|10947.2|10954.3|10942.3|10972.9|10960.9|10950.6|10938.6|91
1597425600000|2020-08-14 17:20:00|10952.4|10940.4|10939.4|10927.4|10953.3|10941.3|10939.4|10927.4|111
1597425900000|2020-08-14 17:25:00|10939.8|10927.8|10922|10910|10941|10929|10922|10910|38
1597426200000|2020-08-14 17:30:00|10923.8|10911.8|10935.2|10923.2|10935.2|10923.2|10923.8|10911.8|73
1597426500000|2020-08-14 17:35:00|10934.9|10922.9|10948.7|10936.7|10956.7|10944.7|10933.3|10921.3|20
1597426800000|2020-08-14 17:40:00|10946.8|10934.8|10949.1|10937.1|10964|10952|10945.6|10933.6|50
1597427100000|2020-08-14 17:45:00|10950|10938|10939.1|10927.1|10950|10938|10936.3|10924.3|26
1597427400000|2020-08-14 17:50:00|10938.5|10926.5|10948.6|10936.6|10950.1|10938.1|10933.8|10921.8|105
1597427700000|2020-08-14 17:55:00|10947.6|10935.6|10954.9|10942.9|10966|10954|10946.1|10934.1|354
1597428000000|2020-08-14 18:00:00|10954|10942|10954.3|10942.3|10968.3|10956.3|10944|10932|62
1597428300000|2020-08-14 18:05:00|10955.2|10943.2|10955.2|10943.2|10955.2|10943.2|10955.2|10943.2|0
1597671000000|2020-08-17 13:30:00|10993.5|10981.5|11000.1|10988.1|11002.3|10990.3|10974.5|10962.5|105
1597671300000|2020-08-17 13:35:00|11001.1|10989.1|11005.8|10993.8|11006.1|10994.1|10994.1|10982.1|10
1597671600000|2020-08-17 13:40:00|11008.3|10996.3|10993.9|10981.9|11008.3|10996.3|10989.7|10977.7|48
1597671900000|2020-08-17 13:45:00|10992.9|10980.9|10992.1|10980.1|10999.6|10987.6|10989.6|10977.6|16
1597672200000|2020-08-17 13:50:00|10991.1|10979.1|11000.9|10988.9|11002.8|10990.8|10991.1|10979.1|44
1597672500000|2020-08-17 13:55:00|11001.2|10989.2|10987.7|10975.7|11001.2|10989.2|10984.2|10972.2|30
1597672800000|2020-08-17 14:00:00|10986.7|10974.7|11000|10988|11002.8|10990.8|10986.7|10974.7|14
1597673100000|2020-08-17 14:05:00|10998.8|10986.8|10982.8|10970.8|10999|10987|10981.5|10969.5|8
1597673400000|2020-08-17 14:10:00|10982.5|10970.5|10993.3|10981.3|10993.4|10981.4|10973|10961|61
1597673700000|2020-08-17 14:15:00|10994.3|10982.3|11001.3|10989.3|11002.3|10990.3|10988.6|10976.6|32
1597674000000|2020-08-17 14:20:00|11000.3|10988.3|10991.1|10979.1|11001.3|10989.3|10991.1|10979.1|33
1597674300000|2020-08-17 14:25:00|10990.1|10978.1|11003|10991|11006|10994|10988.6|10976.6|29
1597674600000|2020-08-17 14:30:00|11002.8|10990.8|10995.3|10983.3|11005|10993|10989.7|10977.7|18
1597674900000|2020-08-17 14:35:00|10996.5|10984.5|10999.5|10987.5|11003.7|10991.7|10994.6|10982.6|16
1597675200000|2020-08-17 14:40:00|11000.5|10988.5|11004.2|10992.2|11009.2|10997.2|11000.5|10988.5|8
1597675500000|2020-08-17 14:45:00|11003.2|10991.2|11005.8|10993.8|11005.8|10993.8|10993.2|10981.2|44
1597675800000|2020-08-17 14:50:00|11006.5|10994.5|11013.2|11001.2|11015.7|11003.7|11006.5|10994.5|9
1597676100000|2020-08-17 14:55:00|11015.4|11003.4|11018.7|11006.7|11020.7|11008.7|11011.2|10999.2|72
1597676400000|2020-08-17 15:00:00|11019.7|11007.7|11015.4|11003.4|11021|11009|11015.4|11003.4|22
1597676700000|2020-08-17 15:05:00|11016.4|11004.4|11018.5|11006.5|11020.7|11008.7|11011.5|10999.5|26
1597677000000|2020-08-17 15:10:00|11020.5|11008.5|11019|11007|11023|11011|11016|11004|10
1597677300000|2020-08-17 15:15:00|11018.1|11006.1|11023.8|11011.8|11025|11013|11017.1|11005.1|27
1597677600000|2020-08-17 15:20:00|11026|11014|11026.8|11014.8|11027.7|11015.7|11018.2|11006.2|61
1597677900000|2020-08-17 15:25:00|11027.1|11015.1|11037|11025|11038|11026|11027.1|11015.1|43
1597678200000|2020-08-17 15:30:00|11036.1|11024.1|11038|11026|11042.2|11030.2|11036.1|11024.1|51
1597678500000|2020-08-17 15:35:00|11038.3|11026.3|11028.6|11016.6|11042|11030|11028.6|11016.6|18
1597678800000|2020-08-17 15:40:00|11029.8|11017.8|11030.5|11018.5|11034.8|11022.8|11029.8|11017.8|64
1597679100000|2020-08-17 15:45:00|11031.7|11019.7|11039.2|11027.2|11039.2|11027.2|11030|11018|4
1597679400000|2020-08-17 15:50:00|11040.1|11028.1|11040.3|11028.3|11041.7|11029.7|11035.2|11023.2|3
1597679700000|2020-08-17 15:55:00|11039.4|11027.4|11049.5|11037.5|11050.5|11038.5|11039.4|11027.4|4
1597680000000|2020-08-17 16:00:00|11051.5|11039.5|11047.2|11035.2|11056.8|11044.8|11047.2|11035.2|11
1597680300000|2020-08-17 16:05:00|11047|11035|11041.4|11029.4|11048.7|11036.7|11040|11028|45
1597680600000|2020-08-17 16:10:00|11041.9|11029.9|11039.1|11027.1|11043.3|11031.3|11039.1|11027.1|9
1597680900000|2020-08-17 16:15:00|11038.9|11026.9|11035.1|11023.1|11039.9|11027.9|11034.5|11022.5|46
1597681200000|2020-08-17 16:20:00|11034.8|11022.8|11012.9|11000.9|11034.8|11022.8|11011|10999|41
1597681500000|2020-08-17 16:25:00|11010.7|10998.7|11004.6|10992.6|11013.2|11001.2|11004.6|10992.6|11
1597681800000|2020-08-17 16:30:00|11002.6|10990.6|11008.1|10996.1|11009.8|10997.8|11002.6|10990.6|49
1597682100000|2020-08-17 16:35:00|11010.1|10998.1|11002.1|10990.1|11014.8|11002.8|11000.9|10988.9|72
1597682400000|2020-08-17 16:40:00|11004.1|10992.1|11004.4|10992.4|11008.3|10996.3|10998.5|10986.5|39
1597682700000|2020-08-17 16:45:00|11002.5|10990.5|10997.5|10985.5|11006.7|10994.7|10997.2|10985.2|167
1597683000000|2020-08-17 16:50:00|10998.7|10986.7|10976.5|10964.5|10999.7|10987.7|10975.4|10963.4|111
1597683300000|2020-08-17 16:55:00|10978.5|10966.5|10969.6|10957.6|10981.5|10969.5|10965.9|10953.9|29
1597683600000|2020-08-17 17:00:00|10973.5|10961.5|10965.6|10953.6|10977.1|10965.1|10965.6|10953.6|87
1597683900000|2020-08-17 17:05:00|10965.8|10953.8|10956|10944|10968.7|10956.7|10952.1|10940.1|91
1597684200000|2020-08-17 17:10:00|10955|10943|10943.2|10931.2|10955|10943|10943.2|10931.2|115
1597684500000|2020-08-17 17:15:00|10942.9|10930.9|10940.9|10928.9|10956.2|10944.2|10932.3|10920.3|101
1597684800000|2020-08-17 17:20:00|10940|10928|10951.7|10939.7|10955.7|10943.7|10930.6|10918.6|42
1597685100000|2020-08-17 17:25:00|10953.6|10941.6|10926.9|10914.9|10953.6|10941.6|10925.6|10913.6|169
1597685400000|2020-08-17 17:30:00|10925.9|10913.9|10927.3|10915.3|10936.4|10924.4|10916.5|10904.5|266
1597685700000|2020-08-17 17:35:00|10924.2|10912.2|10926.5|10914.5|10931.5|10919.5|10913|10901|61
1597686000000|2020-08-17 17:40:00|10926.8|10914.8|10927.4|10915.4|10927.6|10915.6|10912.9|10900.9|130
1597686300000|2020-08-17 17:45:00|10927.9|10915.9|10920.1|10908.1|10929.1|10917.1|10914.3|10902.3|34
1597686600000|2020-08-17 17:50:00|10919.1|10907.1|10919.6|10907.6|10921.6|10909.6|10912.2|10900.2|143
1597686900000|2020-08-17 17:55:00|10923.1|10911.1|10932.4|10920.4|10938.6|10926.6|10920.6|10908.6|118
1597687200000|2020-08-17 18:00:00|10933.4|10921.4|10937|10925|10946.4|10934.4|10926|10914|142
1597757400000|2020-08-18 13:30:00|10942.5|10930.5|10911.5|10899.5|10942.5|10930.5|10900.5|10888.5|251
1597757700000|2020-08-18 13:35:00|10910.3|10898.3|10913.3|10901.3|10934.6|10922.6|10903|10891|120
1597758000000|2020-08-18 13:40:00|10914.6|10902.6|10943.3|10931.3|10950.3|10938.3|10914.6|10902.6|186
1597758300000|2020-08-18 13:45:00|10942.8|10930.8|10940.8|10928.8|10942.8|10930.8|10922.3|10910.3|123
1597758600000|2020-08-18 13:50:00|10941.1|10929.1|10924.9|10912.9|10950.1|10938.1|10922.9|10910.9|281
1597758900000|2020-08-18 13:55:00|10925.1|10913.1|10917.1|10905.1|10931.4|10919.4|10911.1|10899.1|52
1597759200000|2020-08-18 14:00:00|10918.1|10906.1|10942.4|10930.4|10946.6|10934.6|10913.9|10901.9|79
1597759500000|2020-08-18 14:05:00|10943.6|10931.6|10959.7|10947.7|10959.7|10947.7|10943.6|10931.6|26
1597759800000|2020-08-18 14:10:00|10961.7|10949.7|10943.9|10931.9|10961.7|10949.7|10939.7|10927.7|8
1597760100000|2020-08-18 14:15:00|10945.2|10933.2|10970.2|10958.2|10976.7|10964.7|10945.2|10933.2|10
1597760400000|2020-08-18 14:20:00|10969.2|10957.2|10943.5|10931.5|10969.2|10957.2|10943.5|10931.5|64
1597760700000|2020-08-18 14:25:00|10941.5|10929.5|10949.5|10937.5|10951.7|10939.7|10940.2|10928.2|20
1597761000000|2020-08-18 14:30:00|10950.5|10938.5|10953.5|10941.5|10958.5|10946.5|10947|10935|42
1597761300000|2020-08-18 14:35:00|10952.5|10940.5|10937.3|10925.3|10952.5|10940.5|10934|10922|30
1597761600000|2020-08-18 14:40:00|10938.3|10926.3|10935.3|10923.3|10939.3|10927.3|10929.5|10917.5|44
1597761900000|2020-08-18 14:45:00|10930.3|10918.3|10914.8|10902.8|10930.3|10918.3|10914.8|10902.8|92
1597762200000|2020-08-18 14:50:00|10914.3|10902.3|10916.1|10904.1|10922.3|10910.3|10913.6|10901.6|39
1597762500000|2020-08-18 14:55:00|10914.1|10902.1|10910.8|10898.8|10932.6|10920.6|10910.8|10898.8|84
1597762800000|2020-08-18 15:00:00|10911.8|10899.8|10913.6|10901.6|10917.1|10905.1|10908.1|10896.1|74
1597763100000|2020-08-18 15:05:00|10911.6|10899.6|10908.6|10896.6|10914.9|10902.9|10903.6|10891.6|53
1597763400000|2020-08-18 15:10:00|10909.1|10897.1|10910.9|10898.9|10928.4|10916.4|10908.9|10896.9|39
1597763700000|2020-08-18 15:15:00|10911.4|10899.4|10912.9|10900.9|10927.9|10915.9|10909.9|10897.9|99
1597764000000|2020-08-18 15:20:00|10911.6|10899.6|10909.2|10897.2|10922.4|10910.4|10906.7|10894.7|176
1597764300000|2020-08-18 15:25:00|10909.7|10897.7|10932.9|10920.9|10943.2|10931.2|10909.2|10897.2|336
1597764600000|2020-08-18 15:30:00|10933.2|10921.2|10935.4|10923.4|10949.2|10937.2|10930.7|10918.7|99
1597764900000|2020-08-18 15:35:00|10934.2|10922.2|10936.2|10924.2|10940.4|10928.4|10928.2|10916.2|71
1597765200000|2020-08-18 15:40:00|10936.5|10924.5|10926.7|10914.7|10940.5|10928.5|10926.7|10914.7|44
1597765500000|2020-08-18 15:45:00|10927.7|10915.7|10930.7|10918.7|10939.2|10927.2|10926.7|10914.7|33
1597765800000|2020-08-18 15:50:00|10928.7|10916.7|10924.7|10912.7|10928.7|10916.7|10918.7|10906.7|64
1597766100000|2020-08-18 15:55:00|10925.7|10913.7|10956|10944|10956|10944|10925.7|10913.7|153
1597766400000|2020-08-18 16:00:00|10955.8|10943.8|10943.3|10931.3|10958.3|10946.3|10942.3|10930.3|21
1597766700000|2020-08-18 16:05:00|10944.3|10932.3|10947.6|10935.6|10951.8|10939.8|10941|10929|18
1597767000000|2020-08-18 16:10:00|10946.6|10934.6|10946.1|10934.1|10946.6|10934.6|10936.3|10924.3|33
1597767300000|2020-08-18 16:15:00|10948.1|10936.1|10943.8|10931.8|10950.6|10938.6|10943.8|10931.8|36
1597767600000|2020-08-18 16:20:00|10944.1|10932.1|10950.1|10938.1|10954.6|10942.6|10944.1|10932.1|30
1597767900000|2020-08-18 16:25:00|10948.9|10936.9|10944.1|10932.1|10950.4|10938.4|10943.9|10931.9|76
1597768200000|2020-08-18 16:30:00|10946.1|10934.1|10946.1|10934.1|10949.4|10937.4|10944.1|10932.1|2
1597768500000|2020-08-18 16:35:00|10943.9|10931.9|10947.9|10935.9|10949.9|10937.9|10943.9|10931.9|16
1597768800000|2020-08-18 16:40:00|10946.9|10934.9|10951.7|10939.7|10951.7|10939.7|10944.6|10932.6|27
1597769100000|2020-08-18 16:45:00|10952.2|10940.2|10945.4|10933.4|10954.7|10942.7|10945.4|10933.4|31
1597769400000|2020-08-18 16:50:00|10945.2|10933.2|10961.5|10949.5|10961.5|10949.5|10942.9|10930.9|36
1597769700000|2020-08-18 16:55:00|10963.5|10951.5|10961|10949|10963.5|10951.5|10959.5|10947.5|22
1597770000000|2020-08-18 17:00:00|10958.8|10946.8|10956.3|10944.3|10959|10947|10956.3|10944.3|11
1597770300000|2020-08-18 17:05:00|10957.3|10945.3|10951.8|10939.8|10958.3|10946.3|10950.5|10938.5|10
1597770600000|2020-08-18 17:10:00|10950.8|10938.8|10945.3|10933.3|10953.3|10941.3|10943.3|10931.3|30
1597770900000|2020-08-18 17:15:00|10945.6|10933.6|10944.3|10932.3|10947.6|10935.6|10944.3|10932.3|15
1597771200000|2020-08-18 17:20:00|10942.6|10930.6|10933.6|10921.6|10944.4|10932.4|10933.1|10921.1|45
1597771500000|2020-08-18 17:25:00|10933.8|10921.8|10938.4|10926.4|10938.4|10926.4|10931.1|10919.1|37
1597771800000|2020-08-18 17:30:00|10936.1|10924.1|10926.1|10914.1|10936.4|10924.4|10924.1|10912.1|36
1597772100000|2020-08-18 17:35:00|10928.1|10916.1|10925.7|10913.7|10933.9|10921.9|10925.6|10913.6|47
1597772400000|2020-08-18 17:40:00|10923.2|10911.2|10927.4|10915.4|10933.4|10921.4|10923.2|10911.2|35
1597772700000|2020-08-18 17:45:00|10925.2|10913.2|10931.7|10919.7|10935.2|10923.2|10925.2|10913.2|58
1597773000000|2020-08-18 17:50:00|10931.5|10919.5|10922.4|10910.4|10931.5|10919.5|10911.2|10899.2|78
1597773300000|2020-08-18 17:55:00|10924.7|10912.7|10934.2|10922.2|10935.2|10923.2|10917.4|10905.4|72
1597773600000|2020-08-18 18:00:00|10935|10923|10967.4|10955.4|10968.6|10956.6|10929.5|10917.5|73
1597773900000|2020-08-18 18:05:00|10966.3|10954.3|10966.3|10954.3|10966.3|10954.3|10966.3|10954.3|0
1597843800000|2020-08-19 13:30:00|10973.8|10961.8|10961.4|10949.4|10989.8|10977.8|10955.9|10943.9|139
1597844100000|2020-08-19 13:35:00|10962|10950|10948.4|10936.4|10964.5|10952.5|10947.3|10935.3|62
1597844400000|2020-08-19 13:40:00|10952.5|10940.5|10970.1|10958.1|10971.9|10959.9|10950.4|10938.4|52
1597844700000|2020-08-19 13:45:00|10972.1|10960.1|10971.9|10959.9|10972.1|10960.1|10960.1|10948.1|74
1597845000000|2020-08-19 13:50:00|10972.9|10960.9|10981.5|10969.5|10984.8|10972.8|10970.6|10958.6|73
1597845300000|2020-08-19 13:55:00|10982.7|10970.7|10989.9|10977.9|10992|10980|10982.7|10970.7|13
1597845600000|2020-08-19 14:00:00|10988.9|10976.9|10995.2|10983.2|10997.4|10985.4|10984.9|10972.9|70
1597845900000|2020-08-19 14:05:00|10997.2|10985.2|11000.9|10988.9|11002|10990|10994.9|10982.9|73
1597846200000|2020-08-19 14:10:00|11000|10988|10993.8|10981.8|11000.8|10988.8|10991.1|10979.1|72
1597846500000|2020-08-19 14:15:00|10994.9|10982.9|11001.6|10989.6|11004.3|10992.3|10994.9|10982.9|113
1597846800000|2020-08-19 14:20:00|11000.6|10988.6|11000.2|10988.2|11001.6|10989.6|10993.1|10981.1|16
1597847100000|2020-08-19 14:25:00|11000.9|10988.9|11003.4|10991.4|11008.4|10996.4|10998|10986|19
1597847400000|2020-08-19 14:30:00|11003.7|10991.7|11005.7|10993.7|11008.9|10996.9|11003.4|10991.4|38
1597847700000|2020-08-19 14:35:00|11008|10996|11007|10995|11008.2|10996.2|11005.7|10993.7|0
1597848000000|2020-08-19 14:40:00|11006.8|10994.8|11007.2|10995.2|11008.3|10996.3|11005.7|10993.7|12
1597848300000|2020-08-19 14:45:00|11008.3|10996.3|11014.6|11002.6|11016.1|11004.1|11006.2|10994.2|7
1597848600000|2020-08-19 14:50:00|11012.6|11000.6|11024.7|11012.7|11024.9|11012.9|11012.1|11000.1|96
1597848900000|2020-08-19 14:55:00|11024.2|11012.2|11025.8|11013.8|11028.5|11016.5|11021.5|11009.5|30
1597849200000|2020-08-19 15:00:00|11026.8|11014.8|11032.9|11020.9|11032.9|11020.9|11025.8|11013.8|22
1597849500000|2020-08-19 15:05:00|11035.4|11023.4|11033.3|11021.3|11035.6|11023.6|11031.5|11019.5|16
1597849800000|2020-08-19 15:10:00|11029|11017|11013.4|11001.4|11029.3|11017.3|11011.1|10999.1|12
1597850100000|2020-08-19 15:15:00|11014.4|11002.4|11017|11005|11017.7|11005.7|11008.6|10996.6|24
1597850400000|2020-08-19 15:20:00|11016|11004|11004.1|10992.1|11016|11004|11004.1|10992.1|28
1597850700000|2020-08-19 15:25:00|11002.8|10990.8|11000.7|10988.7|11004.1|10992.1|10993.6|10981.6|46
1597851000000|2020-08-19 15:30:00|10999.7|10987.7|11005.4|10993.4|11006.6|10994.6|10990.9|10978.9|35
1597851300000|2020-08-19 15:35:00|11004.3|10992.3|10992.8|10980.8|11008.2|10996.2|10992.2|10980.2|44
1597851600000|2020-08-19 15:40:00|10997.9|10985.9|10996.9|10984.9|11003|10991|10995.9|10983.9|0
1597851900000|2020-08-19 15:45:00|10998.9|10986.9|10998.5|10986.5|11002.2|10990.2|10994.8|10982.8|6
1597852200000|2020-08-19 15:50:00|10999.5|10987.5|10996.5|10984.5|11002.6|10990.6|10995.4|10983.4|15
1597852500000|2020-08-19 15:55:00|10994.4|10982.4|11003.5|10991.5|11014.9|11002.9|10992.4|10980.4|76
1597852800000|2020-08-19 16:00:00|11002.3|10990.3|10995.4|10983.4|11012.4|11000.4|10994.4|10982.4|43
1597853100000|2020-08-19 16:05:00|10995.6|10983.6|10987.4|10975.4|10999.1|10987.1|10978.9|10966.9|65
1597853400000|2020-08-19 16:10:00|10986.4|10974.4|10979|10967|10986.6|10974.6|10965.6|10953.6|49
1597853700000|2020-08-19 16:15:00|10979.5|10967.5|10991.8|10979.8|10995.5|10983.5|10977|10965|16
1597854000000|2020-08-19 16:20:00|10992|10980|11004.5|10992.5|11007|10995|10992|10980|76
1597854300000|2020-08-19 16:25:00|11005.8|10993.8|11005|10993|11012.7|11000.7|11004.2|10992.2|17
1597854600000|2020-08-19 16:30:00|11006|10994|10996.7|10984.7|11012.3|11000.3|10994.7|10982.7|26
1597854900000|2020-08-19 16:35:00|10996.5|10984.5|11002.5|10990.5|11002.5|10990.5|10996.1|10984.1|1
1597855200000|2020-08-19 16:40:00|11000.5|10988.5|10999.6|10987.6|11000.7|10988.7|10991.6|10979.6|34
1597855500000|2020-08-19 16:45:00|11000.3|10988.3|11003.8|10991.8|11009|10997|11000.3|10988.3|24
1597855800000|2020-08-19 16:50:00|11002.8|10990.8|11009.6|10997.6|11009.6|10997.6|10999.7|10987.7|0
1597856100000|2020-08-19 16:55:00|11010.9|10998.9|11018.1|11006.1|11018.5|11006.5|11008.2|10996.2|5
1597856400000|2020-08-19 17:00:00|11016.8|11004.8|11012.6|11000.6|11016.8|11004.8|11008.3|10996.3|17
1597856700000|2020-08-19 17:05:00|11011.7|10999.7|11011|10999|11013.5|11001.5|11010.1|10998.1|30
1597857000000|2020-08-19 17:10:00|11012.3|11000.3|11014|11002|11020.4|11008.4|11012.3|11000.3|45
1597857300000|2020-08-19 17:15:00|11016.1|11004.1|11018.4|11006.4|11020.8|11008.8|11016.1|11004.1|27
1597857600000|2020-08-19 17:20:00|11019.4|11007.4|11012.2|11000.2|11019.4|11007.4|11011.2|10999.2|0
1597857900000|2020-08-19 17:25:00|11013.3|11001.3|11022.5|11010.5|11022.7|11010.7|11013.3|11001.3|34
1597858200000|2020-08-19 17:30:00|11020.4|11008.4|11019.7|11007.7|11022.7|11010.7|11017.2|11005.2|15
1597858500000|2020-08-19 17:35:00|11019.4|11007.4|11014.9|11002.9|11024.5|11012.5|11014.6|11002.6|29
1597858800000|2020-08-19 17:40:00|11012.9|11000.9|11015.9|11003.9|11017.5|11005.5|11011.8|10999.8|31
1597859100000|2020-08-19 17:45:00|11018|11006|11018.8|11006.8|11020.9|11008.9|11014.6|11002.6|35
1597859400000|2020-08-19 17:50:00|11016.8|11004.8|11021|11009|11021|11009|11011.7|10999.7|21
1597859700000|2020-08-19 17:55:00|11022|11010|11027.6|11015.6|11029.9|11017.9|11020.1|11008.1|34
1597860000000|2020-08-19 18:00:00|11027.1|11015.1|11029|11017|11048.1|11036.1|11025.3|11013.3|37
1597930200000|2020-08-20 13:30:00|11021.9|11009.9|11010.3|10998.3|11023.8|11011.8|11003.6|10991.6|18
1597930500000|2020-08-20 13:35:00|11003|10991|10995.9|10983.9|11006.8|10994.8|10994.7|10982.7|63
1597930800000|2020-08-20 13:40:00|10994.9|10982.9|10999.9|10987.9|11001.4|10989.4|10987.8|10975.8|11
1597931100000|2020-08-20 13:45:00|11000.1|10988.1|11006.6|10994.6|11007.8|10995.8|10990.1|10978.1|11
1597931400000|2020-08-20 13:50:00|11006.8|10994.8|11024.7|11012.7|11027|11015|11005.4|10993.4|15
1597931700000|2020-08-20 13:55:00|11025.8|11013.8|11031.4|11019.4|11035|11023|11024.1|11012.1|18
1597932000000|2020-08-20 14:00:00|11032.5|11020.5|11029.6|11017.6|11033.7|11021.7|11021.4|11009.4|6
1597932300000|2020-08-20 14:05:00|11029.4|11017.4|11032.5|11020.5|11034.6|11022.6|11028.1|11016.1|10
1597932600000|2020-08-20 14:10:00|11033.5|11021.5|11028.3|11016.3|11034.6|11022.6|11024.2|11012.2|8
1597932900000|2020-08-20 14:15:00|11029.4|11017.4|11033.6|11021.6|11035|11023|11029.4|11017.4|16
1597933200000|2020-08-20 14:20:00|11034.6|11022.6|11020.1|11008.1|11035|11023|11018|11006|52
1597933500000|2020-08-20 14:25:00|11019|11007|11006.5|10994.5|11019|11007|11004.2|10992.2|52
1597933800000|2020-08-20 14:30:00|11007.6|10995.6|11017.8|11005.8|11017.8|11005.8|11003.4|10991.4|44
1597934100000|2020-08-20 14:35:00|11016.8|11004.8|10998.2|10986.2|11017.8|11005.8|10995.9|10983.9|34
1597934400000|2020-08-20 14:40:00|10997.2|10985.2|10987.6|10975.6|10998.4|10986.4|10986.6|10974.6|70
1597934700000|2020-08-20 14:45:00|10986.6|10974.6|10982|10970|10989.7|10977.7|10982|10970|35
1597935000000|2020-08-20 14:50:00|10981.8|10969.8|10986.8|10974.8|10988.1|10976.1|10978.1|10966.1|51
1597935300000|2020-08-20 14:55:00|10987|10975|10988.5|10976.5|10989.5|10977.5|10983.7|10971.7|1
1597935600000|2020-08-20 15:00:00|10989.5|10977.5|10987.7|10975.7|10990.8|10978.8|10981.8|10969.8|6
1597935900000|2020-08-20 15:05:00|10986.6|10974.6|10985|10973|10988.7|10976.7|10980.4|10968.4|8
1597936200000|2020-08-20 15:10:00|10987.3|10975.3|10990|10978|10990|10978|10987.3|10975.3|1
1597936500000|2020-08-20 15:15:00|10987.9|10975.9|10992.7|10980.7|10995.2|10983.2|10985.6|10973.6|14
1597936800000|2020-08-20 15:20:00|10992.3|10980.3|10977.8|10965.8|10992.3|10980.3|10975.5|10963.5|1
1597937100000|2020-08-20 15:25:00|10980|10968|10982.8|10970.8|10986.5|10974.5|10980|10968|0
1597937400000|2020-08-20 15:30:00|10981.3|10969.3|10975.7|10963.7|10983|10971|10975.7|10963.7|3
1597937700000|2020-08-20 15:35:00|10975.9|10963.9|10973.4|10961.4|10978.6|10966.6|10973.4|10961.4|13
1597938000000|2020-08-20 15:40:00|10971.1|10959.1|10963.7|10951.7|10971.1|10959.1|10959.1|10947.1|9
1597938300000|2020-08-20 15:45:00|10962.6|10950.6|10973.9|10961.9|10975.8|10963.8|10962.6|10950.6|1
1597938600000|2020-08-20 15:50:00|10972.4|10960.4|10970.1|10958.1|10977|10965|10966.8|10954.8|5
1597938900000|2020-08-20 15:55:00|10971.2|10959.2|10973.3|10961.3|10974.7|10962.7|10967.7|10955.7|3
1597939200000|2020-08-20 16:00:00|10973.5|10961.5|10976.6|10964.6|10977.1|10965.1|10972.3|10960.3|2
1597939500000|2020-08-20 16:05:00|10977.1|10965.1|10969.6|10957.6|10977.1|10965.1|10969.6|10957.6|5
1597939800000|2020-08-20 16:10:00|10967.5|10955.5|10965.2|10953.2|10967.5|10955.5|10965|10953|13
1597940100000|2020-08-20 16:15:00|10965|10953|10944.4|10932.4|10965.2|10953.2|10942.1|10930.1|62
1597940400000|2020-08-20 16:20:00|10945.4|10933.4|10932.9|10920.9|10945.6|10933.6|10925|10913|58
1597940700000|2020-08-20 16:25:00|10931.7|10919.7|10941.1|10929.1|10941.9|10929.9|10928.2|10916.2|26
1597941000000|2020-08-20 16:30:00|10942.3|10930.3|10945.1|10933.1|10945.1|10933.1|10939|10927|36
1597941300000|2020-08-20 16:35:00|10946.1|10934.1|10958.6|10946.6|10958.8|10946.8|10945.1|10933.1|3
1597941600000|2020-08-20 16:40:00|10959.7|10947.7|10951.8|10939.8|10959.7|10947.7|10951.8|10939.8|0
1597941900000|2020-08-20 16:45:00|10951.6|10939.6|10947.4|10935.4|10954.3|10942.3|10947.2|10935.2|13
1597942200000|2020-08-20 16:50:00|10946.4|10934.4|10940.8|10928.8|10947.6|10935.6|10937.2|10925.2|38
1597942500000|2020-08-20 16:55:00|10940.5|10928.5|10941.2|10929.2|10942.2|10930.2|10939.7|10927.7|4
1597942800000|2020-08-20 17:00:00|10942.4|10930.4|10939.9|10927.9|10946.4|10934.4|10934.7|10922.7|11
1597943100000|2020-08-20 17:05:00|10939.7|10927.7|10936|10924|10943.1|10931.1|10933.3|10921.3|31
1597943400000|2020-08-20 17:10:00|10936.2|10924.2|10940.4|10928.4|10940.6|10928.6|10933.5|10921.5|14
1597943700000|2020-08-20 17:15:00|10940.6|10928.6|10927.5|10915.5|10940.6|10928.6|10922.1|10910.1|38
1597944000000|2020-08-20 17:20:00|10927.3|10915.3|10934|10922|10937.7|10925.7|10927.3|10915.3|46
1597944300000|2020-08-20 17:25:00|10932.7|10920.7|10924.2|10912.2|10935|10923|10919.6|10907.6|36
1597944600000|2020-08-20 17:30:00|10922.9|10910.9|10929.6|10917.6|10934|10922|10922.9|10910.9|31
1597944900000|2020-08-20 17:35:00|10928.6|10916.6|10922.5|10910.5|10928.6|10916.6|10922.3|10910.3|12
1597945200000|2020-08-20 17:40:00|10923.6|10911.6|10930.3|10918.3|10932.8|10920.8|10921.5|10909.5|18
1597945500000|2020-08-20 17:45:00|10927.8|10915.8|10908.8|10896.8|10927.8|10915.8|10899.8|10887.8|80
1597945800000|2020-08-20 17:50:00|10906.5|10894.5|10914|10902|10915.5|10903.5|10904|10892|15
1597946100000|2020-08-20 17:55:00|10915.1|10903.1|10937.8|10925.8|10945.9|10933.9|10915.1|10903.1|24
1597946400000|2020-08-20 18:00:00|10936.6|10924.6|10904.5|10892.5|10936.8|10924.8|10903.4|10891.4|52
1598016600000|2020-08-21 13:30:00|10899.3|10887.3|10919.5|10907.5|10925.9|10913.9|10893.7|10881.7|54
1598016900000|2020-08-21 13:35:00|10922.7|10910.7|10930.8|10918.8|10930.8|10918.8|10918.6|10906.6|32
1598017200000|2020-08-21 13:40:00|10929.8|10917.8|10935.4|10923.4|10937.4|10925.4|10927.7|10915.7|35
1598017500000|2020-08-21 13:45:00|10937.6|10925.6|10934.1|10922.1|10940.3|10928.3|10923.6|10911.6|19
1598017800000|2020-08-21 13:50:00|10933|10921|10931.8|10919.8|10938.6|10926.6|10927|10915|22
1598018100000|2020-08-21 13:55:00|10930.6|10918.6|10935.8|10923.8|10939.2|10927.2|10929.3|10917.3|3
1598018400000|2020-08-21 14:00:00|10934.5|10922.5|10944.2|10932.2|10946.3|10934.3|10928|10916|17
1598018700000|2020-08-21 14:05:00|10946.5|10934.5|10936.9|10924.9|10949|10937|10934.6|10922.6|34
1598019000000|2020-08-21 14:10:00|10935.8|10923.8|10930.2|10918.2|10936.9|10924.9|10925.7|10913.7|7
1598019300000|2020-08-21 14:15:00|10929.1|10917.1|10930.7|10918.7|10935|10923|10923.6|10911.6|70
1598019600000|2020-08-21 14:20:00|10929.5|10917.5|10917.9|10905.9|10929.5|10917.5|10917.9|10905.9|33
1598019900000|2020-08-21 14:25:00|10917.8|10905.8|10928.1|10916.1|10928.1|10916.1|10916.5|10904.5|8
1598020200000|2020-08-21 14:30:00|10925.8|10913.8|10917.1|10905.1|10927|10915|10916.9|10904.9|3
1598020500000|2020-08-21 14:35:00|10916.9|10904.9|10925.6|10913.6|10927.9|10915.9|10916.5|10904.5|35
1598020800000|2020-08-21 14:40:00|10926.7|10914.7|10916.4|10904.4|10932.2|10920.2|10916.2|10904.2|8
1598021100000|2020-08-21 14:45:00|10917.4|10905.4|10914.3|10902.3|10919.8|10907.8|10909.6|10897.6|3
1598021400000|2020-08-21 14:50:00|10912|10900|10911.1|10899.1|10921.2|10909.2|10909.6|10897.6|6
1598021700000|2020-08-21 14:55:00|10909.8|10897.8|10921.7|10909.7|10921.7|10909.7|10909.8|10897.8|0
1598022000000|2020-08-21 15:00:00|10923|10911|10923.1|10911.1|10928.2|10916.2|10922.7|10910.7|7
1598022300000|2020-08-21 15:05:00|10925.2|10913.2|10924.1|10912.1|10925.2|10913.2|10923.1|10911.1|8
1598022600000|2020-08-21 15:10:00|10925.2|10913.2|10928.4|10916.4|10928.4|10916.4|10923.5|10911.5|3
1598022900000|2020-08-21 15:15:00|10930.5|10918.5|10926.3|10914.3|10932.7|10920.7|10926.3|10914.3|0
1598023200000|2020-08-21 15:20:00|10928.4|10916.4|10917.8|10905.8|10929.5|10917.5|10917.8|10905.8|13
1598023500000|2020-08-21 15:25:00|10918.9|10906.9|10901.2|10889.2|10922.1|10910.1|10900.1|10888.1|34
1598023800000|2020-08-21 15:30:00|10902.3|10890.3|10900.7|10888.7|10906.3|10894.3|10899.6|10887.6|0
1598024100000|2020-08-21 15:35:00|10899.6|10887.6|10886|10874|10903.3|10891.3|10884.1|10872.1|43
1598024400000|2020-08-21 15:40:00|10887.1|10875.1|10873.1|10861.1|10890.5|10878.5|10873.1|10861.1|60
1598024700000|2020-08-21 15:45:00|10874.8|10862.8|10880.2|10868.2|10885.2|10873.2|10874.8|10862.8|17
1598025000000|2020-08-21 15:50:00|10879.1|10867.1|10877.9|10865.9|10885.4|10873.4|10876.5|10864.5|0
1598025300000|2020-08-21 15:55:00|10875.8|10863.8|10871|10859|10880.4|10868.4|10849.5|10837.5|50
1598025600000|2020-08-21 16:00:00|10870|10858|10865.5|10853.5|10873.4|10861.4|10864.6|10852.6|5
1598025900000|2020-08-21 16:05:00|10857|10845|10859.1|10847.1|10865.7|10853.7|10857|10845|5
1598026200000|2020-08-21 16:10:00|10857|10845|10872.3|10860.3|10874.4|10862.4|10857|10845|5
1598026500000|2020-08-21 16:15:00|10870.2|10858.2|10868.7|10856.7|10870.2|10858.2|10861.2|10849.2|8
1598026800000|2020-08-21 16:20:00|10867.7|10855.7|10872.8|10860.8|10876.9|10864.9|10866.4|10854.4|22
1598027100000|2020-08-21 16:25:00|10870.5|10858.5|10871.9|10859.9|10874.2|10862.2|10866.5|10854.5|14
1598027400000|2020-08-21 16:30:00|10874.2|10862.2|10870.1|10858.1|10876.3|10864.3|10870.1|10858.1|4
1598027700000|2020-08-21 16:35:00|10870.3|10858.3|10863.2|10851.2|10873.7|10861.7|10859.6|10847.6|4
1598028000000|2020-08-21 16:40:00|10864.2|10852.2|10860|10848|10866.4|10854.4|10860|10848|0
1598028300000|2020-08-21 16:45:00|10861.2|10849.2|10857.7|10845.7|10867.1|10855.1|10857.7|10845.7|19
1598028600000|2020-08-21 16:50:00|10858.9|10846.9|10859|10847|10861.3|10849.3|10848.5|10836.5|3
1598028900000|2020-08-21 16:55:00|10858|10846|10856.5|10844.5|10860.3|10848.3|10855.3|10843.3|1
1598029200000|2020-08-21 17:00:00|10855.5|10843.5|10845.3|10833.3|10856.4|10844.4|10845.1|10833.1|6
1598029500000|2020-08-21 17:05:00|10844.4|10832.4|10841.3|10829.3|10847.2|10835.2|10839.2|10827.2|9
1598029800000|2020-08-21 17:10:00|10840.3|10828.3|10841.8|10829.8|10841.8|10829.8|10836.9|10824.9|9
1598030100000|2020-08-21 17:15:00|10842|10830|10840.9|10828.9|10843|10831|10838.8|10826.8|7
1598030400000|2020-08-21 17:20:00|10839.9|10827.9|10825.8|10813.8|10839.9|10827.9|10818|10806|20
1598030700000|2020-08-21 17:25:00|10826.9|10814.9|10822.1|10810.1|10826.9|10814.9|10812.6|10800.6|28
1598031000000|2020-08-21 17:30:00|10822.3|10810.3|10815|10803|10832.6|10820.6|10813.9|10801.9|14
1598031300000|2020-08-21 17:35:00|10816.2|10804.2|10812.2|10800.2|10820.3|10808.3|10804.4|10792.4|30
1598031600000|2020-08-21 17:40:00|10809|10797|10805.5|10793.5|10811|10799|10804.4|10792.4|4
1598031900000|2020-08-21 17:45:00|10806.6|10794.6|10813.3|10801.3|10814.4|10802.4|10803.9|10791.9|1
1598032200000|2020-08-21 17:50:00|10813.1|10801.1|10828.7|10816.7|10831.6|10819.6|10803.9|10791.9|61
1598032500000|2020-08-21 17:55:00|10829.8|10817.8|10821.8|10809.8|10838.2|10826.2|10817.2|10805.2|17
1598032800000|2020-08-21 18:00:00|10823|10811|10863.9|10851.9|10863.9|10851.9|10811.8|10799.8|21
1598033100000|2020-08-21 18:05:00|10864.9|10852.9|10864.9|10852.9|10864.9|10852.9|10864.9|10852.9|0
1598275800000|2020-08-24 13:30:00|10732.9|10720.9|10766.9|10754.9|10769|10757|10719.9|10707.9|122
1598276100000|2020-08-24 13:35:00|10766.7|10754.7|10745.8|10733.8|10779.2|10767.2|10745.7|10733.7|62
1598276400000|2020-08-24 13:40:00|10747|10735|10728.7|10716.7|10747|10735|10725.7|10713.7|37
1598276700000|2020-08-24 13:45:00|10728.6|10716.6|10719.4|10707.4|10728.7|10716.7|10714.2|10702.2|7
1598277000000|2020-08-24 13:50:00|10718.2|10706.2|10733.2|10721.2|10740.7|10728.7|10714.4|10702.4|48
1598277300000|2020-08-24 13:55:00|10734.4|10722.4|10751.5|10739.5|10751.5|10739.5|10726.5|10714.5|5
1598277600000|2020-08-24 14:00:00|10753.9|10741.9|10780.6|10768.6|10785.3|10773.3|10752.7|10740.7|2
1598277900000|2020-08-24 14:05:00|10778.2|10766.2|10773.9|10761.9|10787.7|10775.7|10772.6|10760.6|10
1598278200000|2020-08-24 14:10:00|10773.7|10761.7|10774.5|10762.5|10780.2|10768.2|10763|10751|9
1598278500000|2020-08-24 14:15:00|10777.7|10765.7|10759.4|10747.4|10779.5|10767.5|10759.4|10747.4|12
1598278800000|2020-08-24 14:20:00|10758.1|10746.1|10739.9|10727.9|10758.1|10746.1|10737.5|10725.5|19
1598279100000|2020-08-24 14:25:00|10740|10728|10741.2|10729.2|10750.9|10738.9|10734.2|10722.2|3
1598279400000|2020-08-24 14:30:00|10742.4|10730.4|10758.5|10746.5|10759.8|10747.8|10728.4|10716.4|0
1598279700000|2020-08-24 14:35:00|10757.4|10745.4|10732.1|10720.1|10759.8|10747.8|10730.8|10718.8|24
1598280000000|2020-08-24 14:40:00|10731|10719|10746.1|10734.1|10755.8|10743.8|10730.7|10718.7|43
1598280300000|2020-08-24 14:45:00|10746|10734|10733.9|10721.9|10746|10734|10731.4|10719.4|19
1598280600000|2020-08-24 14:50:00|10735.1|10723.1|10714.8|10702.8|10736.4|10724.4|10709.9|10697.9|29
1598280900000|2020-08-24 14:55:00|10714.6|10702.6|10716.3|10704.3|10729|10717|10712.3|10700.3|40
1598281200000|2020-08-24 15:00:00|10715.9|10703.9|10726|10714|10734.8|10722.8|10710.3|10698.3|39
1598281500000|2020-08-24 15:05:00|10727.3|10715.3|10736.8|10724.8|10738.2|10726.2|10721|10709|1
1598281800000|2020-08-24 15:10:00|10734.4|10722.4|10731.7|10719.7|10741.3|10729.3|10730.8|10718.8|0
1598282100000|2020-08-24 15:15:00|10729.3|10717.3|10715.4|10703.4|10736.2|10724.2|10715.4|10703.4|9
1598282400000|2020-08-24 15:20:00|10714.3|10702.3|10707.3|10695.3|10719.1|10707.1|10705.1|10693.1|12
1598282700000|2020-08-24 15:25:00|10707.5|10695.5|10724.2|10712.2|10724.2|10712.2|10705.2|10693.2|1
1598283000000|2020-08-24 15:30:00|10725.5|10713.5|10713.2|10701.2|10726.6|10714.6|10712|10700|0
1598283300000|2020-08-24 15:35:00|10712|10700|10712.5|10700.5|10716|10704|10711.4|10699.4|1
1598283600000|2020-08-24 15:40:00|10713.6|10701.6|10722.1|10710.1|10724.2|10712.2|10713.6|10701.6|3
1598283900000|2020-08-24 15:45:00|10720.9|10708.9|10712.3|10700.3|10722.1|10710.1|10710.2|10698.2|12
1598284200000|2020-08-24 15:50:00|10711.2|10699.2|10729.7|10709.7|10729.7|10712.2|10711.2|10699.2|1
1598284500000|2020-08-24 15:55:00|10727.3|10707.3|10717.4|10705.4|10732.2|10712.2|10717.4|10703.4|1
1598284800000|2020-08-24 16:00:00|10721.6|10701.6|10732.9|10712.9|10735.9|10720.4|10719.1|10701.6|25
1598285100000|2020-08-24 16:05:00|10729.1|10717.1|10737.4|10717.4|10747|10729.1|10729.1|10714.8|8
1598285400000|2020-08-24 16:10:00|10736.3|10716.3|10745.6|10725.6|10749.6|10725.6|10731.1|10715.1|2
1598285700000|2020-08-24 16:15:00|10745.7|10725.7|10747.1|10727.1|10753.9|10733.9|10745.7|10725.7|0
1598286000000|2020-08-24 16:20:00|10751.6|10731.6|10757.1|10745.1|10757.1|10745.1|10751.2|10731.6|0
1598286300000|2020-08-24 16:25:00|10757|10745|10761.4|10749.4|10767|10755|10757|10741.5|20
1598286600000|2020-08-24 16:30:00|10760.2|10748.2|10763.5|10751.5|10769.7|10752.5|10755.9|10740|3
1598286900000|2020-08-24 16:35:00|10769.9|10749.9|10772|10752|10779.4|10757.5|10763.4|10746.9|0
1598287200000|2020-08-24 16:40:00|10769.6|10749.6|10764.8|10744.8|10775.8|10755.1|10761.3|10744.6|1
1598287500000|2020-08-24 16:45:00|10764.9|10744.9|10763.4|10751.4|10776.9|10752.5|10763.4|10740.8|0
1598287800000|2020-08-24 16:50:00|10763.7|10751.7|10761.4|10741.4|10765|10751.7|10753.5|10738.8|1
1598288100000|2020-08-24 16:55:00|10760.2|10740.2|10761.4|10741.4|10767.7|10749.2|10753.7|10740.2|0
1598288400000|2020-08-24 17:00:00|10758.7|10746.7|10758.7|10746.7|10765.3|10749.3|10757.6|10740.2|0
1598288700000|2020-08-24 17:05:00|10760.2|10740.2|10759|10747|10764|10748.2|10753.8|10739.1|10
1598289000000|2020-08-24 17:10:00|10756.6|10744.6|10764.4|10752.4|10767.1|10752.5|10754.5|10741.1|16
1598289300000|2020-08-24 17:15:00|10766.6|10754.6|10772.2|10760.2|10778.5|10762.5|10764.4|10752.4|16
1598289600000|2020-08-24 17:20:00|10771.1|10759.1|10764.6|10752.6|10772.4|10760.4|10762.3|10750.3|36
1598289900000|2020-08-24 17:25:00|10764.4|10752.4|10759.8|10747.8|10767.1|10755.1|10754.8|10742.8|14
1598290200000|2020-08-24 17:30:00|10757.3|10745.3|10754.8|10742.8|10762.3|10750.3|10754.8|10742.8|12
1598290500000|2020-08-24 17:35:00|10756|10744|10747.8|10735.8|10757.3|10745.3|10742.9|10730.9|21
1598290800000|2020-08-24 17:40:00|10750.2|10738.2|10739.2|10727.2|10750.2|10738.2|10737.8|10725.8|28
1598291100000|2020-08-24 17:45:00|10739.1|10727.1|10746.8|10726.8|10747.9|10735.9|10739.1|10722.9|6
1598291400000|2020-08-24 17:50:00|10740.3|10728.3|10757.3|10745.3|10757.5|10745.5|10722.8|10710.8|9
1598291700000|2020-08-24 17:55:00|10757.5|10745.5|10777.3|10765.3|10778.5|10766.5|10754.7|10742.7|45
1598292000000|2020-08-24 18:00:00|10776.2|10764.2|10780.6|10768.6|10787.2|10771|10768.7|10756.7|28
1598362200000|2020-08-25 13:30:00|10781.9|10769.9|10778.3|10758.3|10801.8|10780.5|10772|10753.4|37
1598362500000|2020-08-25 13:35:00|10773.1|10753.1|10767.2|10755.2|10784.6|10760.8|10762.2|10745.8|25
1598362800000|2020-08-25 13:40:00|10767|10755|10771.5|10759.5|10779.7|10763.8|10759.8|10747.5|17
1598363100000|2020-08-25 13:45:00|10771.6|10759.6|10782.6|10770.6|10788|10771.9|10765.7|10753.7|36
1598363400000|2020-08-25 13:50:00|10786|10774|10779.8|10767.8|10798.9|10784.4|10779.6|10767.6|59
1598363700000|2020-08-25 13:55:00|10783.5|10763.5|10782.5|10770.5|10789.7|10776.3|10774.4|10762.4|43
1598364000000|2020-08-25 14:00:00|10781.2|10769.2|10806.7|10786.7|10806.7|10791.1|10779|10767|26
1598364300000|2020-08-25 14:05:00|10805.4|10785.4|10784.2|10772.2|10805.4|10791.9|10781.5|10768|13
1598364600000|2020-08-25 14:10:00|10784.3|10772.3|10776.7|10756.7|10787.9|10774.6|10769.1|10755.6|22
1598364900000|2020-08-25 14:15:00|10769.1|10757.1|10776.7|10764.7|10782.8|10765.9|10766.7|10754.7|6
1598365200000|2020-08-25 14:20:00|10777.9|10765.9|10786.2|10774.2|10795|10777.9|10774.4|10762.4|6
1598365500000|2020-08-25 14:25:00|10785|10773|10792.3|10780.3|10797.3|10781.5|10783.8|10771.8|1
1598365800000|2020-08-25 14:30:00|10791.2|10779.2|10800.4|10788.4|10802.9|10788.5|10788.9|10776.9|8
1598366100000|2020-08-25 14:35:00|10800.5|10788.5|10808.8|10788.8|10811.2|10795.7|10800.5|10782|7
1598366400000|2020-08-25 14:40:00|10810.1|10790.1|10812.5|10800.5|10819.4|10804.9|10808.8|10788.8|16
1598366700000|2020-08-25 14:45:00|10812.3|10800.3|10826.2|10814.2|10828.6|10816.6|10807.8|10795.8|11
1598367000000|2020-08-25 14:50:00|10823.9|10811.9|10819.2|10807.2|10826.2|10814.2|10814.7|10802.7|0
1598367300000|2020-08-25 14:55:00|10821.5|10809.5|10801.9|10789.9|10826.2|10814.2|10799.5|10787.5|24
1598367600000|2020-08-25 15:00:00|10802|10790|10784.2|10772.2|10804.2|10792.2|10784|10768.3|44
1598367900000|2020-08-25 15:05:00|10785.4|10773.4|10788|10776|10798|10782.1|10779.3|10767.3|6
1598368200000|2020-08-25 15:10:00|10789.2|10777.2|10766.7|10754.7|10793|10777.2|10764.3|10752.3|22
1598368500000|2020-08-25 15:15:00|10765.5|10753.5|10766.7|10754.7|10777.1|10764.7|10759.5|10747.5|44
1598368800000|2020-08-25 15:20:00|10764.3|10752.3|10766.8|10754.8|10774.5|10758.6|10759.5|10747.5|32
1598369100000|2020-08-25 15:25:00|10766.7|10754.7|10774.8|10754.8|10782.3|10770.3|10760.8|10748.4|62
1598369400000|2020-08-25 15:30:00|10770.9|10758.9|10762.1|10750.1|10778.6|10766.6|10762.1|10750.1|40
1598369700000|2020-08-25 15:35:00|10759.8|10747.8|10776.3|10764.3|10777.9|10764.3|10759.8|10747.8|27
1598370000000|2020-08-25 15:40:00|10777.5|10765.5|10791.5|10779.5|10794.2|10779.5|10777.5|10765.5|6
1598370300000|2020-08-25 15:45:00|10792.7|10780.7|10804.1|10792.1|10808.9|10796.9|10792.7|10780.7|3
1598370600000|2020-08-25 15:50:00|10805.2|10793.2|10805.5|10793.5|10814|10798.3|10803.1|10788.8|62
1598370900000|2020-08-25 15:55:00|10806.7|10794.7|10813.6|10801.6|10815.2|10802.8|10805.6|10791.7|15
1598371200000|2020-08-25 16:00:00|10814.9|10802.9|10818.7|10798.7|10826.6|10810.4|10811.9|10796.1|16
1598371500000|2020-08-25 16:05:00|10817.4|10797.4|10826.2|10806.2|10826.2|10806.2|10817.4|10797.4|0
1598371800000|2020-08-25 16:10:00|10824.6|10812.6|10817.4|10805.4|10828.7|10812.6|10815|10801.2|3
1598372100000|2020-08-25 16:15:00|10817.2|10805.2|10837.1|10825.1|10839.5|10827.5|10817.1|10805.1|1
1598372400000|2020-08-25 16:20:00|10840.9|10820.9|10836.8|10824.8|10840.9|10825.1|10830.7|10816|1
1598372700000|2020-08-25 16:25:00|10836.9|10824.9|10838.4|10826.4|10849.3|10834.7|10836.9|10823.6|11
1598373000000|2020-08-25 16:30:00|10839.5|10827.5|10849.5|10829.5|10851.5|10839.5|10839.5|10824.8|0
1598373300000|2020-08-25 16:35:00|10846.7|10834.7|10858.3|10838.3|10858.3|10842.2|10846.7|10834.6|21
1598373600000|2020-08-25 16:40:00|10860.8|10840.8|10855|10843|10864.1|10852.1|10853.7|10840.8|49
1598373900000|2020-08-25 16:45:00|10854.9|10842.9|10862.3|10850.3|10871.1|10859.1|10853.6|10838.9|2
1598374200000|2020-08-25 16:50:00|10861|10849|10858.5|10846.5|10864.9|10849|10856.1|10842.6|0
1598374500000|2020-08-25 16:55:00|10859.7|10847.7|10858.5|10838.5|10867.6|10848|10856|10838.5|3
1598374800000|2020-08-25 17:00:00|10854.4|10842.4|10854.4|10842.4|10863.1|10844.7|10849.6|10837.6|1
1598375100000|2020-08-25 17:05:00|10859.7|10839.7|10855.1|10835.1|10860.8|10846.1|10847.4|10835.1|7
1598375400000|2020-08-25 17:10:00|10858.5|10838.5|10844.9|10832.9|10860.8|10841.3|10844.9|10832.9|8
1598375700000|2020-08-25 17:15:00|10846.1|10834.1|10855.8|10835.8|10857.1|10842.3|10844.7|10832.7|4
1598376000000|2020-08-25 17:20:00|10853.6|10833.6|10851.8|10839.8|10860.9|10842.4|10848.2|10833.6|0
1598376300000|2020-08-25 17:25:00|10850.6|10838.6|10853.5|10841.5|10856|10844|10849.5|10837.5|7
1598376600000|2020-08-25 17:30:00|10852.3|10840.3|10839.7|10827.7|10858.5|10845.2|10837.6|10825.6|16
1598376900000|2020-08-25 17:35:00|10840.9|10828.9|10863.9|10833.9|10864.1|10841|10839.4|10827.4|17
1598377200000|2020-08-25 17:40:00|10862.8|10832.8|10866.8|10854.8|10871.2|10854.9|10857.9|10832.8|1
1598377500000|2020-08-25 17:45:00|10865.7|10853.7|10856.6|10844.6|10877.2|10863.6|10856.6|10844.6|9
1598377800000|2020-08-25 17:50:00|10854.2|10842.2|10861.2|10841.2|10866.2|10846.7|10842.9|10829.1|95
1598378100000|2020-08-25 17:55:00|10863.6|10843.6|10859.4|10847.4|10863.7|10850|10840.7|10824.8|11
1598378400000|2020-08-25 18:00:00|10862.2|10842.2|10853|10841|10870.5|10855.4|10842.9|10830.9|88
1598448600000|2020-08-26 13:30:00|10873|10843|10843.1|10831.1|10873|10849.3|10838.4|10826.4|60
1598448900000|2020-08-26 13:35:00|10844.2|10832.2|10837.4|10825.4|10868.6|10846.2|10837.4|10824|39
1598449200000|2020-08-26 13:40:00|10839.7|10827.7|10832.1|10820.1|10847.1|10830.1|10828.2|10814.7|39
1598449500000|2020-08-26 13:45:00|10833.3|10821.3|10858.7|10838.7|10863.4|10847.5|10830.9|10818.6|11
1598449800000|2020-08-26 13:50:00|10861.1|10841.1|10850.4|10838.4|10870.2|10858.2|10845.6|10833.6|9
1598450100000|2020-08-26 13:55:00|10851.5|10839.5|10843.1|10831.1|10852.7|10840.7|10831|10816.2|50
1598450400000|2020-08-26 14:00:00|10840.7|10828.7|10836.3|10824.3|10845.6|10833.6|10829.3|10817.3|5
1598450700000|2020-08-26 14:05:00|10840.9|10828.9|10851.7|10831.7|10855.4|10843.4|10840.9|10828.9|19
1598451000000|2020-08-26 14:10:00|10850.6|10830.6|10842.5|10830.5|10850.6|10830.6|10837.9|10825.9|6
1598451300000|2020-08-26 14:15:00|10841.3|10829.3|10843.8|10831.8|10843.8|10831.8|10835.5|10823.5|0
1598451600000|2020-08-26 14:20:00|10849.6|10837.6|10847.3|10835.3|10849.6|10837.6|10830.8|10818.8|3
1598451900000|2020-08-26 14:25:00|10846.1|10834.1|10844.1|10832.1|10846.5|10834.5|10840.6|10828.6|8
1598452200000|2020-08-26 14:30:00|10843|10831|10854|10842|10856.9|10842.6|10843|10831|34
1598452500000|2020-08-26 14:35:00|10854.2|10842.2|10839.3|10827.3|10854.2|10842.2|10837.5|10825.5|30
1598452800000|2020-08-26 14:40:00|10839.4|10827.4|10840.6|10820.6|10847.7|10827.4|10835.6|10815.2|38
1598453100000|2020-08-26 14:45:00|10836.7|10824.7|10829.4|10817.4|10853.1|10841.1|10828.2|10816.2|26
1598453400000|2020-08-26 14:50:00|10831.8|10819.8|10843|10823|10845.3|10826.8|10831.8|10817.1|0
1598453700000|2020-08-26 14:55:00|10841.8|10821.8|10831.9|10819.9|10845.3|10825.3|10831.9|10818.3|2
1598454000000|2020-08-26 15:00:00|10831.8|10819.8|10839.8|10827.8|10842.9|10829.1|10829.4|10817.4|1
1598454300000|2020-08-26 15:05:00|10841|10829|10831.8|10819.8|10842.9|10829.1|10829.4|10817.4|39
1598454600000|2020-08-26 15:10:00|10829.4|10817.4|10830.1|10818.1|10831.8|10819.8|10828.9|10816.9|19
1598454900000|2020-08-26 15:15:00|10828.9|10816.9|10827.7|10807.7|10828.9|10816.9|10820.3|10803.8|28
1598455200000|2020-08-26 15:20:00|10828.9|10808.9|10818.4|10806.4|10828.9|10813|10814|10802|14
1598455500000|2020-08-26 15:25:00|10816.1|10804.1|10819.1|10807.1|10819.1|10807.1|10813.9|10801.9|12
1598455800000|2020-08-26 15:30:00|10821.5|10809.5|10820.1|10800.1|10838|10817.2|10813.7|10797.8|38
1598456100000|2020-08-26 15:35:00|10819|10799|10811.3|10799.3|10819|10801.7|10806.5|10794.5|2
1598456400000|2020-08-26 15:40:00|10810.1|10798.1|10804.3|10792.3|10813.2|10798.2|10804.3|10792.3|3
1598456700000|2020-08-26 15:45:00|10805.5|10793.5|10785.4|10773.4|10805.5|10793.5|10785.4|10773.4|31
1598457000000|2020-08-26 15:50:00|10782.9|10770.9|10778.5|10766.5|10784.3|10772.3|10771.5|10759.5|27
1598457300000|2020-08-26 15:55:00|10782.6|10762.6|10768.8|10756.8|10785|10766.5|10768.8|10756.8|8
1598457600000|2020-08-26 16:00:00|10770|10758|10746.6|10734.6|10770.1|10758.1|10744.2|10732.2|70
1598457900000|2020-08-26 16:05:00|10744.3|10732.3|10757.3|10737.3|10759.7|10741.6|10741.5|10718.8|11
1598458200000|2020-08-26 16:10:00|10754.9|10734.9|10752.5|10732.5|10757.5|10739.3|10746.1|10730.2|7
1598458500000|2020-08-26 16:15:00|10748.4|10736.4|10746.1|10734.1|10748.4|10736.4|10741.3|10729.3|1
1598458800000|2020-08-26 16:20:00|10743.8|10731.8|10719.7|10699.7|10748.6|10736.6|10716.1|10693.5|13
1598459100000|2020-08-26 16:25:00|10717.3|10697.3|10690.3|10660.3|10717.3|10697.3|10686.3|10660.3|49
1598459400000|2020-08-26 16:30:00|10680.6|10668.6|10681.3|10661.3|10694.1|10672.5|10676.1|10651.2|29
1598459700000|2020-08-26 16:35:00|10677.3|10665.3|10676.4|10656.4|10684.9|10666.7|10667.4|10650|9
1598460000000|2020-08-26 16:40:00|10672.4|10660.4|10655.8|10643.8|10677.6|10660.5|10653.7|10637.5|11
1598460300000|2020-08-26 16:45:00|10655.7|10643.7|10667.2|10647.2|10667.2|10651.3|10643.7|10631.7|19
1598460600000|2020-08-26 16:50:00|10667|10647|10678.3|10648.3|10680.9|10658.8|10651.1|10637.5|22
1598460900000|2020-08-26 16:55:00|10677.1|10647.1|10673.8|10653.8|10678.2|10656.2|10662.6|10643.5|4
1598461200000|2020-08-26 17:00:00|10672.6|10652.6|10659|10647|10672.6|10652.6|10653.8|10636.4|31
1598461500000|2020-08-26 17:05:00|10661.5|10649.5|10662|10642|10662|10649.6|10651.9|10639.6|23
1598461800000|2020-08-26 17:10:00|10663.1|10643.1|10679.5|10659.5|10683.1|10667.2|10661.6|10643.1|21
1598462100000|2020-08-26 17:15:00|10679.4|10659.4|10666.9|10654.9|10680.7|10662.1|10666.8|10651|0
1598462400000|2020-08-26 17:20:00|10672.2|10652.2|10685.4|10665.4|10685.4|10665.4|10666.9|10651|50
1598462700000|2020-08-26 17:25:00|10686.6|10666.6|10686.3|10666.3|10687.8|10671.9|10680.9|10662.8|6
1598463000000|2020-08-26 17:30:00|10685.1|10665.1|10669.5|10657.5|10689.8|10676.3|10669.3|10653.4|3
1598463300000|2020-08-26 17:35:00|10669.6|10657.6|10664.5|10652.5|10669.7|10657.7|10664.5|10652.5|14
1598463600000|2020-08-26 17:40:00|10664.7|10652.7|10675.4|10663.4|10683.2|10667.3|10664.5|10652.5|1
1598463900000|2020-08-26 17:45:00|10676.6|10664.6|10662.3|10650.3|10681.8|10665.8|10662.3|10650.3|2
1598464200000|2020-08-26 17:50:00|10661|10649|10677.2|10665.2|10677.2|10665.2|10659.9|10647.9|4
1598464500000|2020-08-26 17:55:00|10674.8|10662.8|10687.1|10675.1|10688.6|10675.1|10664.7|10648.9|25
1598464800000|2020-08-26 18:00:00|10686|10674|10679.7|10667.7|10687.1|10675.1|10667.9|10655.9|58
1598465100000|2020-08-26 18:05:00|10682|10670|10682|10670|10682|10670|10682|10670|0
1598535000000|2020-08-27 13:30:00|10689.8|10659.8|10657.3|10637.3|10689.8|10664.9|10639.8|10618.2|24
1598535300000|2020-08-27 13:35:00|10654.9|10634.9|10656.1|10636.1|10664.8|10647.4|10647|10632.4|7
1598535600000|2020-08-27 13:40:00|10656.2|10636.2|10644.9|10632.9|10657.4|10640|10635|10623|38
1598535900000|2020-08-27 13:45:00|10643.6|10631.6|10656.2|10636.2|10656.2|10636.2|10635|10622.8|53
1598536200000|2020-08-27 13:50:00|10654.9|10634.9|10683.5|10663.5|10683.5|10667.3|10651.5|10631.5|9
1598536500000|2020-08-27 13:55:00|10687.2|10657.2|10675.5|10655.5|10688.5|10667.2|10673|10649.4|9
1598536800000|2020-08-27 14:00:00|10675.6|10655.6|10682.4|10662.4|10687.5|10663.8|10664.1|10640|10
1598537100000|2020-08-27 14:05:00|10681.3|10661.3|10654|10634|10682.4|10662.4|10648.7|10630.4|7
1598537400000|2020-08-27 14:10:00|10655.2|10635.2|10641.4|10629.4|10656.5|10641.7|10641.4|10629.4|5
1598537700000|2020-08-27 14:15:00|10641.5|10629.5|10627.8|10607.8|10643.7|10631.7|10622.4|10605.3|27
1598538000000|2020-08-27 14:20:00|10629.1|10609.1|10613.9|10601.9|10635.3|10615.3|10604.1|10589.4|9
1598538300000|2020-08-27 14:25:00|10611.6|10599.6|10588.4|10558.4|10611.6|10599.6|10583.7|10557.3|25
1598538600000|2020-08-27 14:30:00|10587.3|10557.3|10585.2|10555.2|10605.6|10583|10577.6|10547.6|0
1598538900000|2020-08-27 14:35:00|10586.4|10556.4|10587.6|10557.6|10587.6|10561.1|10570|10546.6|9
1598539200000|2020-08-27 14:40:00|10585.3|10555.3|10570.1|10550.1|10587.6|10565.9|10563.8|10545.4|16
1598539500000|2020-08-27 14:45:00|10568.9|10548.9|10539.7|10527.7|10570.1|10550.1|10539.7|10521.5|43
1598539800000|2020-08-27 14:50:00|10539.6|10527.6|10535.4|10523.4|10546.9|10527.6|10530.4|10507.1|12
1598540100000|2020-08-27 14:55:00|10537.7|10525.7|10551|10539|10566.8|10542.5|10537.7|10521.9|7
1598540400000|2020-08-27 15:00:00|10548.6|10536.6|10539.8|10509.8|10552|10536.6|10535.1|10507.4|13
1598540700000|2020-08-27 15:05:00|10537.4|10507.4|10535.8|10505.8|10542.1|10520.6|10525.6|10502.1|2
1598541000000|2020-08-27 15:10:00|10537.1|10507.1|10534.5|10504.5|10541.9|10513.9|10525.9|10502|2
1598541300000|2020-08-27 15:15:00|10534.4|10504.4|10506.9|10486.9|10540.8|10514.4|10503.1|10486.9|4
1598541600000|2020-08-27 15:20:00|10509.4|10489.4|10491.8|10471.8|10531.8|10515.7|10487.9|10471.8|5
1598541900000|2020-08-27 15:25:00|10493|10473|10495.2|10483.2|10514.3|10494.3|10490.2|10471.8|0
1598542200000|2020-08-27 15:30:00|10498|10478|10528|10498|10528|10498|10490.4|10475.7|3
1598542500000|2020-08-27 15:35:00|10526.8|10496.8|10518.3|10506.3|10544.3|10526.9|10511|10490.5|2
1598542800000|2020-08-27 15:40:00|10517.1|10505.1|10536.9|10516.9|10539.3|10519.3|10504.8|10492.8|12
1598543100000|2020-08-27 15:45:00|10535.7|10515.7|10561.9|10541.9|10561.9|10541.9|10531.6|10512.2|11
1598543400000|2020-08-27 15:50:00|10563.1|10543.1|10564.4|10544.4|10568|10553.3|10545.9|10533.9|11
1598543700000|2020-08-27 15:55:00|10564.5|10544.5|10560.9|10548.9|10572|10552|10552.5|10536.1|14
1598544000000|2020-08-27 16:00:00|10562.1|10550.1|10557.7|10545.7|10574.7|10558.8|10553.8|10541.8|26
1598544300000|2020-08-27 16:05:00|10558.8|10546.8|10567.8|10547.8|10573.7|10553.7|10557.7|10545.7|3
1598544600000|2020-08-27 16:10:00|10570.2|10550.2|10575.1|10563.1|10578.5|10566.5|10565.1|10550.2|16
1598544900000|2020-08-27 16:15:00|10576.3|10564.3|10582.7|10562.7|10582.7|10569.2|10571.4|10559.4|18
1598545200000|2020-08-27 16:20:00|10585.1|10565.1|10581.3|10569.3|10591.2|10576.4|10578.8|10565.1|10
1598545500000|2020-08-27 16:25:00|10582.5|10570.5|10592|10580|10592.1|10580.1|10576.6|10564.6|51
1598545800000|2020-08-27 16:30:00|10594.4|10582.4|10591.8|10579.8|10598.5|10582.5|10586.1|10571.2|7
1598546100000|2020-08-27 16:35:00|10594.2|10582.2|10603.5|10591.5|10603.5|10591.5|10582|10570|4
1598546400000|2020-08-27 16:40:00|10601.1|10589.1|10608.3|10596.3|10615.4|10603.4|10594|10582|2
1598546700000|2020-08-27 16:45:00|10610.6|10598.6|10617.7|10597.7|10633.3|10609.6|10608.3|10590.2|3
1598547000000|2020-08-27 16:50:00|10622.9|10592.9|10591.7|10579.7|10624.1|10598.9|10589.1|10577.1|3
1598547300000|2020-08-27 16:55:00|10595.8|10575.8|10602.3|10590.3|10614|10598.7|10588|10575.8|24
1598547600000|2020-08-27 17:00:00|10602.2|10590.2|10606.4|10586.4|10615.2|10603.2|10594.9|10582.9|12
1598547900000|2020-08-27 17:05:00|10600|10588|10587.9|10575.9|10600|10588|10586.7|10574.7|6
1598548200000|2020-08-27 17:10:00|10585.6|10573.6|10593.1|10573.1|10598|10577.3|10578.1|10560.6|20
1598548500000|2020-08-27 17:15:00|10591.9|10571.9|10591.7|10579.7|10597.6|10585.6|10585.7|10571.9|7
1598548800000|2020-08-27 17:20:00|10590.5|10578.5|10604.1|10584.1|10627.9|10607.9|10590.5|10578.5|2
1598549100000|2020-08-27 17:25:00|10606.5|10586.5|10586.9|10574.9|10611.3|10591.3|10585.6|10573.6|6
1598549400000|2020-08-27 17:30:00|10586.8|10574.8|10577.6|10547.6|10589.9|10576.1|10574.8|10547.6|13
1598549700000|2020-08-27 17:35:00|10577.7|10547.7|10570.1|10540.1|10580.2|10550.2|10566.3|10536.3|0
1598550000000|2020-08-27 17:40:00|10568.9|10538.9|10579.9|10549.9|10582.3|10558.6|10568.9|10538.9|0
1598550300000|2020-08-27 17:45:00|10578.6|10558.6|10581.2|10551.2|10583.6|10560.5|10570|10540|1
1598550600000|2020-08-27 17:50:00|10580|10550|10605.5|10575.5|10605.5|10580.1|10561.3|10536.2|3
1598550900000|2020-08-27 17:55:00|10604.3|10574.3|10611.5|10581.5|10628.9|10602.3|10601.7|10573.1|6
1598551200000|2020-08-27 18:00:00|10614|10584|10631.7|10601.7|10634.1|10609.6|10606.4|10576.4|30
1598621400000|2020-08-28 13:30:00|10619.8|10589.8|10591.8|10561.8|10637.7|10614.9|10585.9|10555.9|36
1598621700000|2020-08-28 13:35:00|10590.6|10560.6|10562.3|10542.3|10593.1|10566|10554.6|10542.3|4
1598622000000|2020-08-28 13:40:00|10563.5|10543.5|10565.6|10535.6|10575.4|10554.7|10557|10533.3|10
1598622300000|2020-08-28 13:45:00|10558.2|10538.2|10563.4|10543.4|10570.5|10549.8|10549.6|10533.2|34
1598622600000|2020-08-28 13:50:00|10562.2|10542.2|10559.2|10547.2|10569.5|10552.1|10559.2|10541|23
1598622900000|2020-08-28 13:55:00|10556.8|10544.8|10535.8|10515.8|10556.8|10544.8|10530.4|10512.2|13
1598623200000|2020-08-28 14:00:00|10539.4|10519.4|10538.7|10518.7|10561.7|10531.7|10536.2|10511|7
1598623500000|2020-08-28 14:05:00|10537.4|10517.4|10542.5|10512.5|10554.9|10530|10531.4|10511.3|7
1598623800000|2020-08-28 14:10:00|10532.6|10512.6|10534.9|10522.9|10538.9|10524|10518.8|10506.5|2
1598624100000|2020-08-28 14:15:00|10536.1|10524.1|10518.8|10506.8|10547.5|10527.8|10518.8|10506.8|11
1598624400000|2020-08-28 14:20:00|10520|10508|10514.9|10502.9|10527.5|10511.4|10511.2|10499.2|3
1598624700000|2020-08-28 14:25:00|10516.1|10504.1|10507.7|10487.7|10516.1|10504.1|10506.4|10487.7|59
1598625000000|2020-08-28 14:30:00|10501.3|10489.3|10506.4|10494.4|10512.7|10496.6|10501.3|10485.4|5
1598625300000|2020-08-28 14:35:00|10506.5|10494.5|10498.3|10478.3|10510.5|10494.5|10485.3|10471.8|20
1598625600000|2020-08-28 14:40:00|10497.1|10477.1|10490.7|10470.7|10510.8|10492.3|10490.7|10470.7|4
1598625900000|2020-08-28 14:45:00|10489.4|10469.4|10493.1|10473.1|10510.4|10483.5|10488.2|10468.2|3
1598626200000|2020-08-28 14:50:00|10491.9|10471.9|10489.3|10477.3|10495.7|10477.3|10479.3|10467.3|4
1598626500000|2020-08-28 14:55:00|10498.2|10478.2|10499.3|10487.3|10510.6|10487.3|10488.1|10475.8|2
1598626800000|2020-08-28 15:00:00|10496.9|10484.9|10485.7|10473.7|10500.7|10484.9|10482.1|10470.1|4
1598627100000|2020-08-28 15:05:00|10484.5|10472.5|10482.1|10470.1|10486.1|10472.6|10479.6|10463.7|8
1598627400000|2020-08-28 15:10:00|10483.3|10471.3|10493.5|10473.5|10495.9|10476.2|10483.3|10469.8|0
1598627700000|2020-08-28 15:15:00|10489.4|10477.4|10509.6|10479.6|10510.9|10480.9|10486.9|10467.3|3
1598628000000|2020-08-28 15:20:00|10510.8|10480.8|10498.6|10478.6|10516.9|10490.7|10498.6|10477.3|0
1598628300000|2020-08-28 15:25:00|10496.2|10476.2|10500|10488|10511|10489.2|10496.2|10476.2|3
1598628600000|2020-08-28 15:30:00|10498.7|10486.7|10504.1|10484.1|10514.1|10494.1|10487.5|10475.5|20
1598628900000|2020-08-28 15:35:00|10502.8|10482.8|10512.7|10482.7|10520|10496|10500.2|10477.8|4
1598629200000|2020-08-28 15:40:00|10513.9|10483.9|10520|10490|10521.2|10491.3|10500.9|10480.2|1
1598629500000|2020-08-28 15:45:00|10522.4|10492.4|10526.8|10496.8|10526.8|10498.6|10510.6|10480.9|3
1598629800000|2020-08-28 15:50:00|10525.6|10495.6|10503.7|10491.7|10526.8|10496.8|10503.7|10482.2|4
1598630100000|2020-08-28 15:55:00|10510.4|10490.4|10517.9|10497.9|10518|10498|10504|10487.9|9
1598630400000|2020-08-28 16:00:00|10515.4|10495.4|10513|10493|10517.9|10499.4|10506.5|10490.4|12
1598630700000|2020-08-28 16:05:00|10514.6|10484.6|10497.7|10467.7|10514.6|10484.6|10497.7|10467.7|21
1598631000000|2020-08-28 16:10:00|10495.2|10465.2|10487.6|10467.6|10496.5|10471.6|10483.6|10462.7|1
1598631300000|2020-08-28 16:15:00|10491.2|10471.2|10488.8|10468.8|10491.2|10471.2|10484|10464|0
1598631600000|2020-08-28 16:20:00|10485.2|10465.2|10478|10458|10487.9|10465.7|10470.4|10455.5|2
1598631900000|2020-08-28 16:25:00|10480.4|10460.4|10475.5|10455.5|10487.9|10460.4|10466.5|10450.6|2
1598632200000|2020-08-28 16:30:00|10473.1|10453.1|10480.4|10460.4|10490.4|10465.4|10473.1|10453.1|0
1598632500000|2020-08-28 16:35:00|10479.2|10459.2|10478|10458|10487.9|10460.4|10466.6|10453|1
1598632800000|2020-08-28 16:40:00|10476.7|10456.7|10470.7|10450.7|10478|10458|10466.6|10450.7|2
1598633100000|2020-08-28 16:45:00|10473.1|10453.1|10470.7|10450.7|10473.2|10453.2|10469.5|10449.5|0
1598633400000|2020-08-28 16:50:00|10468.3|10448.3|10474.1|10444.1|10475.3|10452.2|10461.8|10442.5|12
1598633700000|2020-08-28 16:55:00|10474.4|10444.4|10475.4|10445.4|10478.1|10457.4|10469.4|10444.4|9
1598634000000|2020-08-28 17:00:00|10476.6|10446.6|10470.4|10440.4|10477.8|10447.8|10470.4|10440.4|0
1598634300000|2020-08-28 17:05:00|10469.2|10439.2|10466|10446|10471.6|10450.3|10462.3|10435.8|10
1598634600000|2020-08-28 17:10:00|10471.2|10441.2|10471.5|10441.5|10473.7|10446.8|10463.8|10436.8|14
1598634900000|2020-08-28 17:15:00|10474|10444|10485.7|10455.7|10486.9|10460.6|10467.6|10442.8|9
1598635200000|2020-08-28 17:20:00|10486.9|10456.9|10493.3|10463.3|10494.5|10464.5|10486.2|10456.2|0
1598635500000|2020-08-28 17:25:00|10494.5|10464.5|10493.2|10481.2|10502|10481.5|10491.1|10462.1|5
1598635800000|2020-08-28 17:30:00|10497.4|10477.4|10501.2|10481.2|10512|10491.3|10493.6|10469.5|20
1598636100000|2020-08-28 17:35:00|10500|10480|10500.7|10470.7|10508|10491.4|10496.2|10470.7|1
1598636400000|2020-08-28 17:40:00|10500.6|10470.6|10492.4|10472.4|10503.1|10473.1|10492.4|10467.8|5
1598636700000|2020-08-28 17:45:00|10497.8|10467.8|10493.3|10463.3|10499.1|10476.8|10482.4|10454.7|8
1598637000000|2020-08-28 17:50:00|10489.6|10459.6|10501.9|10471.9|10504.4|10474.4|10479.7|10455.9|8
1598637300000|2020-08-28 17:55:00|10500.7|10470.7|10493.1|10473.1|10502|10478|10479.5|10450.2|30
1598637600000|2020-08-28 18:00:00|10494.4|10474.4|10515.2|10485.2|10515.2|10487.8|10486.6|10468.3|12
1598880600000|2020-08-31 13:30:00|10464.7|10452.7|10523.1|10511.1|10546.8|10534.8|10463.3|10451.3|1039
1598880900000|2020-08-31 13:35:00|10524.4|10512.4|10533.1|10521.1|10566.8|10554.8|10524.4|10512.4|519
1598881200000|2020-08-31 13:40:00|10530.6|10518.6|10544.5|10532.5|10564.5|10552.5|10528.2|10516.2|555
1598881500000|2020-08-31 13:45:00|10543.2|10531.2|10565.8|10553.8|10585.7|10573.7|10543.2|10531.2|444
1598881800000|2020-08-31 13:50:00|10563.3|10551.3|10548.3|10536.3|10567|10555|10545.8|10533.8|246
1598882100000|2020-08-31 13:55:00|10547.1|10535.1|10533.4|10521.4|10547.1|10535.1|10528.3|10516.3|284
1598882400000|2020-08-31 14:00:00|10534.6|10522.6|10535.9|10523.9|10543.4|10531.4|10525.9|10513.9|267
1598882700000|2020-08-31 14:05:00|10539.6|10527.6|10523.4|10511.4|10543.4|10531.4|10518.4|10506.4|248
1598883000000|2020-08-31 14:10:00|10523.5|10511.5|10527.2|10515.2|10531|10519|10516|10504|178
1598883300000|2020-08-31 14:15:00|10526|10514|10514.8|10502.8|10531|10519|10513.5|10501.5|234
1598883600000|2020-08-31 14:20:00|10516|10504|10513.5|10501.5|10528.5|10516.5|10513.5|10501.5|237
1598883900000|2020-08-31 14:25:00|10513.6|10501.6|10503.6|10491.6|10516.1|10504.1|10503.6|10491.6|228
1598884200000|2020-08-31 14:30:00|10504.8|10492.8|10508.6|10496.6|10508.6|10496.6|10503.6|10491.6|130
1598884500000|2020-08-31 14:35:00|10513.6|10501.6|10511.1|10499.1|10517.4|10505.4|10511.1|10499.1|200
1598884800000|2020-08-31 14:40:00|10511.2|10499.2|10523.8|10511.8|10531.2|10519.2|10511.1|10499.1|201
1598885100000|2020-08-31 14:45:00|10520|10508|10523.8|10511.8|10526.3|10514.3|10518.8|10506.8|222
1598885400000|2020-08-31 14:50:00|10525|10513|10536.3|10524.3|10536.3|10524.3|10523.8|10511.8|167
1598885700000|2020-08-31 14:55:00|10538.8|10526.8|10528.8|10516.8|10543.8|10531.8|10528.8|10516.8|257
1598886000000|2020-08-31 15:00:00|10527.6|10515.6|10518.9|10506.9|10528.9|10516.9|10516.4|10504.4|265
1598886300000|2020-08-31 15:05:00|10520.1|10508.1|10513.9|10501.9|10522.6|10510.6|10511.4|10499.4|128
1598886600000|2020-08-31 15:10:00|10511.4|10499.4|10508.9|10496.9|10513.9|10501.9|10501.4|10489.4|200
1598886900000|2020-08-31 15:15:00|10511.4|10499.4|10511.5|10499.5|10520.2|10508.2|10511.4|10499.4|128
1598887200000|2020-08-31 15:20:00|10511.4|10499.4|10520.2|10508.2|10521.5|10509.5|10511.4|10499.4|162
1598887500000|2020-08-31 15:25:00|10519|10507|10526.5|10514.5|10534|10522|10519|10507|219
1598887800000|2020-08-31 15:30:00|10529|10517|10541.6|10529.6|10544.1|10532.1|10524|10512|124
1598888100000|2020-08-31 15:35:00|10544.1|10532.1|10560.3|10548.3|10561.6|10549.6|10541.5|10529.5|243
1598888400000|2020-08-31 15:40:00|10561.5|10549.5|10564.1|10552.1|10567.8|10555.8|10557.8|10545.8|204
1598888700000|2020-08-31 15:45:00|10566.6|10554.6|10569.1|10557.1|10569.1|10557.1|10557.9|10545.9|263
1598889000000|2020-08-31 15:50:00|10567.9|10555.9|10556.7|10544.7|10567.9|10555.9|10554.1|10542.1|201
1598889300000|2020-08-31 15:55:00|10557.9|10545.9|10546.6|10534.6|10559.1|10547.1|10544.1|10532.1|252
1598889600000|2020-08-31 16:00:00|10547.9|10535.9|10546.6|10534.6|10561.6|10549.6|10546.6|10534.6|206
1598889900000|2020-08-31 16:05:00|10547.9|10535.9|10564.2|10552.2|10565.4|10553.4|10546.6|10534.6|164
1598890200000|2020-08-31 16:10:00|10566.7|10554.7|10579.2|10567.2|10581.7|10569.7|10564.2|10552.2|194
1598890500000|2020-08-31 16:15:00|10581.7|10569.7|10589.3|10577.3|10594.3|10582.3|10581.7|10569.7|305
1598890800000|2020-08-31 16:20:00|10590.6|10578.6|10586.8|10574.8|10609.3|10597.3|10586.8|10574.8|334
1598891100000|2020-08-31 16:25:00|10588.1|10576.1|10599.3|10587.3|10599.3|10587.3|10581.8|10569.8|158
1598891400000|2020-08-31 16:30:00|10601.8|10589.8|10571.9|10559.9|10604.4|10592.4|10571.8|10559.8|165
1598891700000|2020-08-31 16:35:00|10574.4|10562.4|10573.1|10561.1|10579.4|10567.4|10569.4|10557.4|203
1598892000000|2020-08-31 16:40:00|10574.4|10562.4|10561.9|10549.9|10578.1|10566.1|10560.7|10548.7|204
1598892300000|2020-08-31 16:45:00|10563.2|10551.2|10576.9|10564.9|10583.1|10571.1|10561.9|10549.9|160
1598892600000|2020-08-31 16:50:00|10578.1|10566.1|10579.4|10567.4|10583.2|10571.2|10566.9|10554.9|146
1598892900000|2020-08-31 16:55:00|10578.2|10566.2|10564.4|10552.4|10580.7|10568.7|10561.9|10549.9|130
1598893200000|2020-08-31 17:00:00|10562|10550|10558.2|10546.2|10572|10560|10558.2|10546.2|117
1598893500000|2020-08-31 17:05:00|10559.5|10547.5|10559.5|10547.5|10559.5|10547.5|10549.5|10537.5|182
1598893800000|2020-08-31 17:10:00|10558.3|10546.3|10564.5|10552.5|10577|10565|10558.2|10546.2|153
1598894100000|2020-08-31 17:15:00|10565.8|10553.8|10577|10565|10582|10570|10565.8|10553.8|105
1598894400000|2020-08-31 17:20:00|10579.5|10567.5|10582|10570|10582|10570|10574.5|10562.5|105
1598894700000|2020-08-31 17:25:00|10580.8|10568.8|10555.8|10543.8|10580.8|10568.8|10549.6|10537.6|134
1598895000000|2020-08-31 17:30:00|10557.1|10545.1|10548.4|10536.4|10564.5|10552.5|10547.1|10535.1|279
1598895300000|2020-08-31 17:35:00|10547.2|10535.2|10557.2|10545.2|10557.2|10545.2|10543.4|10531.4|217
1598895600000|2020-08-31 17:40:00|10559.7|10547.7|10569.7|10557.7|10580.9|10568.9|10559.7|10547.7|351
1598895900000|2020-08-31 17:45:00|10568.5|10556.5|10553.5|10541.5|10572.2|10560.2|10546|10534|344
1598896200000|2020-08-31 17:50:00|10551|10539|10544.7|10532.7|10556|10544|10534.7|10522.7|554
1598896500000|2020-08-31 17:55:00|10542.3|10530.3|10540.9|10528.9|10552.3|10540.3|10537.2|10525.2|1079
1598896800000|2020-08-31 18:00:00|10542.1|10530.1|10516.1|10504.1|10549.7|10537.7|10514.8|10501.3|1614
1598897100000|2020-08-31 18:05:00|||||||||1
1598967000000|2020-09-01 13:30:00|10548.5|10536.5|10552.3|10540.3|10573.4|10561.4|10526|10514|749
1598967300000|2020-09-01 13:35:00|10552.2|10540.2|10557.2|10545.2|10564.7|10552.7|10549.6|10537.6|314
1598967600000|2020-09-01 13:40:00|10553.6|10541.6|10552.3|10540.3|10559.8|10547.8|10547.3|10535.3|161
1598967900000|2020-09-01 13:45:00|10554.8|10542.8|10569.9|10557.9|10576.1|10564.1|10552.3|10540.3|304
1598968200000|2020-09-01 13:50:00|10572.4|10560.4|10577.3|10565.3|10579.8|10567.8|10567.4|10555.4|311
1598968500000|2020-09-01 13:55:00|10577.4|10565.4|10592.4|10580.4|10594.9|10582.9|10574.8|10562.8|351
1598968800000|2020-09-01 14:00:00|10591.2|10579.2|10574.9|10562.9|10602.4|10590.4|10574.9|10562.9|341
1598969100000|2020-09-01 14:05:00|10575|10563|10582.3|10570.3|10589.8|10577.8|10574.9|10562.9|237
1598969400000|2020-09-01 14:10:00|10581.1|10569.1|10557.3|10545.3|10584.8|10572.8|10557.3|10545.3|196
1598969700000|2020-09-01 14:15:00|10557.4|10545.4|10554.6|10542.6|10564.8|10552.8|10549.7|10537.7|445
1598970000000|2020-09-01 14:20:00|10555.8|10543.8|10534.6|10522.6|10557|10545|10533.4|10521.4|255
1598970300000|2020-09-01 14:25:00|10537.1|10525.1|10534.7|10522.7|10549.6|10537.6|10532.1|10520.1|275
1598970600000|2020-09-01 14:30:00|10533.4|10521.4|10522.2|10510.2|10534.7|10522.7|10522.2|10510.2|321
1598970900000|2020-09-01 14:35:00|10517.2|10505.2|10523.4|10511.4|10529.8|10517.8|10517.2|10505.2|308
1598971200000|2020-09-01 14:40:00|10524.7|10512.7|10514.7|10502.7|10524.7|10512.7|10512.2|10500.2|301
1598971500000|2020-09-01 14:45:00|10512.2|10500.2|10511.1|10499.1|10516|10504|10507.3|10495.3|370
1598971800000|2020-09-01 14:50:00|10512.3|10500.3|10511.3|10499.3|10515|10503|10507.4|10495.4|272
1598972100000|2020-09-01 14:55:00|10512.5|10500.5|10507.6|10495.6|10517.5|10505.5|10507.6|10495.6|254
1598972400000|2020-09-01 15:00:00|10508.8|10496.8|10512.7|10500.7|10515.1|10503.1|10507.6|10495.6|222
1598972700000|2020-09-01 15:05:00|10514|10502|10519|10507|10534|10522|10514|10502|318
1598973000000|2020-09-01 15:10:00|10517.7|10505.7|10506.6|10494.6|10520.2|10508.2|10505.3|10493.3|255
1598973300000|2020-09-01 15:15:00|10505.3|10493.3|10515.3|10503.3|10515.4|10503.4|10492.8|10480.8|422
1598973600000|2020-09-01 15:20:00|10515.4|10503.4|10510.3|10498.3|10521.6|10509.6|10507.9|10495.9|128
1598973900000|2020-09-01 15:25:00|10505.3|10493.3|10514.2|10502.2|10519.1|10507.1|10505.3|10493.3|206
1598974200000|2020-09-01 15:30:00|10515.4|10503.4|10510.6|10498.6|10520.4|10508.4|10508|10496|230
1598974500000|2020-09-01 15:35:00|10510.5|10498.5|10528.1|10516.1|10538.1|10526.1|10508.1|10496.1|350
1598974800000|2020-09-01 15:40:00|10526.8|10514.8|10546.8|10534.8|10546.8|10534.8|10525.5|10513.5|195
1598975100000|2020-09-01 15:45:00|10548|10536|10549.4|10537.4|10573|10561|10543.1|10531.1|382
1598975400000|2020-09-01 15:50:00|10551.9|10539.9|10548.2|10536.2|10553.1|10541.1|10543.1|10531.1|172
1598975700000|2020-09-01 15:55:00|10550.7|10538.7|10548.2|10536.2|10563.2|10551.2|10548.2|10536.2|198
1598976000000|2020-09-01 16:00:00|10549.4|10537.4|10571.9|10559.9|10573.1|10561.1|10545.7|10533.7|199
1598976300000|2020-09-01 16:05:00|10570.7|10558.7|10573.2|10561.2|10575.7|10563.7|10568.1|10556.1|119
1598976600000|2020-09-01 16:10:00|10574.4|10562.4|10578.2|10566.2|10584.5|10572.5|10570.7|10558.7|167
1598976900000|2020-09-01 16:15:00|10579.4|10567.4|10589.3|10577.3|10595.7|10583.7|10578.2|10566.2|399
1598977200000|2020-09-01 16:20:00|10588.1|10576.1|10598.1|10586.1|10600.6|10588.6|10588.1|10576.1|236
1598977500000|2020-09-01 16:25:00|10596.9|10584.9|10578.1|10566.1|10596.9|10584.9|10578.1|10566.1|135
1598977800000|2020-09-01 16:30:00|10580.6|10568.6|10575.6|10563.6|10585.5|10573.5|10571.8|10559.8|162
1598978100000|2020-09-01 16:35:00|10575.5|10563.5|10571.9|10559.9|10576.8|10564.8|10566.8|10554.8|132
1598978400000|2020-09-01 16:40:00|10573.1|10561.1|10561.9|10549.9|10576.8|10564.8|10561.9|10549.9|98
1598978700000|2020-09-01 16:45:00|10560.7|10548.7|10555.8|10543.8|10565.7|10553.7|10554.4|10542.4|103
1598979000000|2020-09-01 16:50:00|10553.3|10541.3|10560.9|10548.9|10565.9|10553.9|10549.7|10537.7|156
1598979300000|2020-09-01 16:55:00|10558.5|10546.5|10558.4|10546.4|10563.5|10551.5|10548.4|10536.4|158
1598979600000|2020-09-01 17:00:00|10556|10544|10545.9|10533.9|10559.7|10547.7|10545.9|10533.9|106
1598979900000|2020-09-01 17:05:00|10548.4|10536.4|10538.4|10526.4|10548.4|10536.4|10535.9|10523.9|98
1598980200000|2020-09-01 17:10:00|10535.9|10523.9|10535.9|10523.9|10543.4|10531.4|10533.4|10521.4|144
1598980500000|2020-09-01 17:15:00|10533.4|10521.4|10537.1|10525.1|10540.9|10528.9|10532.2|10520.2|112
1598980800000|2020-09-01 17:20:00|10535.9|10523.9|10534.8|10522.8|10538.4|10526.4|10528.5|10516.5|144
1598981100000|2020-09-01 17:25:00|10533.6|10521.6|10528.6|10516.6|10537.3|10525.3|10528.6|10516.6|151
1598981400000|2020-09-01 17:30:00|10528.5|10516.5|10533.5|10521.5|10538.5|10526.5|10526|10514|202
1598981700000|2020-09-01 17:35:00|10534.7|10522.7|10576.9|10564.9|10579.4|10567.4|10533.5|10521.5|472
1598982000000|2020-09-01 17:40:00|10575.7|10563.7|10581.9|10569.9|10583.1|10571.1|10570.7|10558.7|201
1598982300000|2020-09-01 17:45:00|10583.1|10571.1|10576.9|10564.9|10583.2|10571.2|10569.5|10557.5|129
1598982600000|2020-09-01 17:50:00|10574.4|10562.4|10583.1|10571.1|10591.9|10579.9|10574.4|10562.4|326
1598982900000|2020-09-01 17:55:00|10583.2|10571.2|10565.9|10553.9|10583.2|10571.2|10558.3|10546.3|1138
1598983200000|2020-09-01 18:00:00|10563.4|10551.4|10577|10565|10583.1|10571.1|10543.4|10531.4|1422
1598967000000|2020-09-01 13:30:00|10548.5|10536.5|10552.3|10540.3|10573.4|10561.4|10526|10514|749
1598967300000|2020-09-01 13:35:00|10552.2|10540.2|10557.2|10545.2|10564.7|10552.7|10549.6|10537.6|314
1598967600000|2020-09-01 13:40:00|10553.6|10541.6|10552.3|10540.3|10559.8|10547.8|10547.3|10535.3|161
1598967900000|2020-09-01 13:45:00|10554.8|10542.8|10569.9|10557.9|10576.1|10564.1|10552.3|10540.3|304
1598968200000|2020-09-01 13:50:00|10572.4|10560.4|10577.3|10565.3|10579.8|10567.8|10567.4|10555.4|311
1598968500000|2020-09-01 13:55:00|10577.4|10565.4|10592.4|10580.4|10594.9|10582.9|10574.8|10562.8|351
1598968800000|2020-09-01 14:00:00|10591.2|10579.2|10574.9|10562.9|10602.4|10590.4|10574.9|10562.9|341
1598969100000|2020-09-01 14:05:00|10575|10563|10582.3|10570.3|10589.8|10577.8|10574.9|10562.9|237
1598969400000|2020-09-01 14:10:00|10581.1|10569.1|10557.3|10545.3|10584.8|10572.8|10557.3|10545.3|196
1598969700000|2020-09-01 14:15:00|10557.4|10545.4|10554.6|10542.6|10564.8|10552.8|10549.7|10537.7|445
1598970000000|2020-09-01 14:20:00|10555.8|10543.8|10534.6|10522.6|10557|10545|10533.4|10521.4|255
1598970300000|2020-09-01 14:25:00|10537.1|10525.1|10534.7|10522.7|10549.6|10537.6|10532.1|10520.1|275
1598970600000|2020-09-01 14:30:00|10533.4|10521.4|10522.2|10510.2|10534.7|10522.7|10522.2|10510.2|321
1598970900000|2020-09-01 14:35:00|10517.2|10505.2|10523.4|10511.4|10529.8|10517.8|10517.2|10505.2|308
1598971200000|2020-09-01 14:40:00|10524.7|10512.7|10514.7|10502.7|10524.7|10512.7|10512.2|10500.2|301
1598971500000|2020-09-01 14:45:00|10512.2|10500.2|10511.1|10499.1|10516|10504|10507.3|10495.3|370
1598971800000|2020-09-01 14:50:00|10512.3|10500.3|10511.3|10499.3|10515|10503|10507.4|10495.4|272
1598972100000|2020-09-01 14:55:00|10512.5|10500.5|10507.6|10495.6|10517.5|10505.5|10507.6|10495.6|254
1598972400000|2020-09-01 15:00:00|10508.8|10496.8|10512.7|10500.7|10515.1|10503.1|10507.6|10495.6|222
1598972700000|2020-09-01 15:05:00|10514|10502|10519|10507|10534|10522|10514|10502|318
1598973000000|2020-09-01 15:10:00|10517.7|10505.7|10506.6|10494.6|10520.2|10508.2|10505.3|10493.3|255
1598973300000|2020-09-01 15:15:00|10505.3|10493.3|10515.3|10503.3|10515.4|10503.4|10492.8|10480.8|422
1598973600000|2020-09-01 15:20:00|10515.4|10503.4|10510.3|10498.3|10521.6|10509.6|10507.9|10495.9|128
1598973900000|2020-09-01 15:25:00|10505.3|10493.3|10514.2|10502.2|10519.1|10507.1|10505.3|10493.3|206
1598974200000|2020-09-01 15:30:00|10515.4|10503.4|10510.6|10498.6|10520.4|10508.4|10508|10496|230
1598974500000|2020-09-01 15:35:00|10510.5|10498.5|10528.1|10516.1|10538.1|10526.1|10508.1|10496.1|350
1598974800000|2020-09-01 15:40:00|10526.8|10514.8|10546.8|10534.8|10546.8|10534.8|10525.5|10513.5|195
1598975100000|2020-09-01 15:45:00|10548|10536|10549.4|10537.4|10573|10561|10543.1|10531.1|382
1598975400000|2020-09-01 15:50:00|10551.9|10539.9|10548.2|10536.2|10553.1|10541.1|10543.1|10531.1|172
1598975700000|2020-09-01 15:55:00|10550.7|10538.7|10548.2|10536.2|10563.2|10551.2|10548.2|10536.2|198
1598976000000|2020-09-01 16:00:00|10549.4|10537.4|10571.9|10559.9|10573.1|10561.1|10545.7|10533.7|199
1598976300000|2020-09-01 16:05:00|10570.7|10558.7|10573.2|10561.2|10575.7|10563.7|10568.1|10556.1|119
1598976600000|2020-09-01 16:10:00|10574.4|10562.4|10578.2|10566.2|10584.5|10572.5|10570.7|10558.7|167
1598976900000|2020-09-01 16:15:00|10579.4|10567.4|10589.3|10577.3|10595.7|10583.7|10578.2|10566.2|399
1598977200000|2020-09-01 16:20:00|10588.1|10576.1|10598.1|10586.1|10600.6|10588.6|10588.1|10576.1|236
1598977500000|2020-09-01 16:25:00|10596.9|10584.9|10578.1|10566.1|10596.9|10584.9|10578.1|10566.1|135
1598977800000|2020-09-01 16:30:00|10580.6|10568.6|10575.6|10563.6|10585.5|10573.5|10571.8|10559.8|162
1598978100000|2020-09-01 16:35:00|10575.5|10563.5|10571.9|10559.9|10576.8|10564.8|10566.8|10554.8|132
1598978400000|2020-09-01 16:40:00|10573.1|10561.1|10561.9|10549.9|10576.8|10564.8|10561.9|10549.9|98
1598978700000|2020-09-01 16:45:00|10560.7|10548.7|10555.8|10543.8|10565.7|10553.7|10554.4|10542.4|103
1598979000000|2020-09-01 16:50:00|10553.3|10541.3|10560.9|10548.9|10565.9|10553.9|10549.7|10537.7|156
1598979300000|2020-09-01 16:55:00|10558.5|10546.5|10558.4|10546.4|10563.5|10551.5|10548.4|10536.4|158
1598979600000|2020-09-01 17:00:00|10556|10544|10545.9|10533.9|10559.7|10547.7|10545.9|10533.9|106
1598979900000|2020-09-01 17:05:00|10548.4|10536.4|10538.4|10526.4|10548.4|10536.4|10535.9|10523.9|98
1598980200000|2020-09-01 17:10:00|10535.9|10523.9|10535.9|10523.9|10543.4|10531.4|10533.4|10521.4|144
1598980500000|2020-09-01 17:15:00|10533.4|10521.4|10537.1|10525.1|10540.9|10528.9|10532.2|10520.2|112
1598980800000|2020-09-01 17:20:00|10535.9|10523.9|10534.8|10522.8|10538.4|10526.4|10528.5|10516.5|144
1598981100000|2020-09-01 17:25:00|10533.6|10521.6|10528.6|10516.6|10537.3|10525.3|10528.6|10516.6|151
1598981400000|2020-09-01 17:30:00|10528.5|10516.5|10533.5|10521.5|10538.5|10526.5|10526|10514|202
1598981700000|2020-09-01 17:35:00|10534.7|10522.7|10576.9|10564.9|10579.4|10567.4|10533.5|10521.5|472
1598982000000|2020-09-01 17:40:00|10575.7|10563.7|10581.9|10569.9|10583.1|10571.1|10570.7|10558.7|201
1598982300000|2020-09-01 17:45:00|10583.1|10571.1|10576.9|10564.9|10583.2|10571.2|10569.5|10557.5|129
1598982600000|2020-09-01 17:50:00|10574.4|10562.4|10583.1|10571.1|10591.9|10579.9|10574.4|10562.4|326
1598982900000|2020-09-01 17:55:00|10583.2|10571.2|10565.9|10553.9|10583.2|10571.2|10558.3|10546.3|1138
1598983200000|2020-09-01 18:00:00|10563.4|10551.4|10577|10565|10583.1|10571.1|10543.4|10531.4|1422
1599053400000|2020-09-02 13:30:00|10567.3|10555.3|10553.3|10541.3|10575.7|10563.7|10548.5|10536.5|441
1599053700000|2020-09-02 13:35:00|10553.4|10541.4|10552.1|10540.1|10565.9|10553.9|10548.4|10536.4|179
1599054000000|2020-09-02 13:40:00|10550.9|10538.9|10537.1|10525.1|10560.8|10548.8|10535.9|10523.9|277
1599054300000|2020-09-02 13:45:00|10538.3|10526.3|10537.2|10525.2|10555.9|10543.9|10536|10524|193
1599054600000|2020-09-02 13:50:00|10536|10524|10527.4|10515.4|10543.6|10531.6|10521.2|10509.2|366
1599054900000|2020-09-02 13:55:00|10526.2|10514.2|10526.2|10514.2|10528.7|10516.7|10514.9|10502.9|265
1599055200000|2020-09-02 14:00:00|10525|10513|10500|10488|10525|10513|10498.8|10486.8|315
1599055500000|2020-09-02 14:05:00|10498.8|10486.8|10476.6|10464.6|10505.1|10493.1|10469.1|10457.1|514
1599055800000|2020-09-02 14:10:00|10479|10467|10487.9|10475.9|10497.9|10485.9|10474.1|10462.1|477
1599056100000|2020-09-02 14:15:00|10486.7|10474.7|10467.9|10455.9|10496.5|10484.5|10464.1|10452.1|353
1599056400000|2020-09-02 14:20:00|10466.7|10454.7|10480.5|10468.5|10486.7|10474.7|10461.7|10449.7|363
1599056700000|2020-09-02 14:25:00|10479.3|10467.3|10470.5|10458.5|10481.8|10469.8|10469.2|10457.2|405
1599057000000|2020-09-02 14:30:00|10469.3|10457.3|10477|10465|10477|10465|10450.7|10438.7|578
1599057300000|2020-09-02 14:35:00|10475.8|10463.8|10449.6|10437.6|10477|10465|10447.2|10435.2|358
1599057600000|2020-09-02 14:40:00|10448.4|10436.4|10444.4|10432.4|10449.6|10437.6|10440.8|10428.8|329
1599057900000|2020-09-02 14:45:00|10443.2|10431.2|10437|10425|10449.4|10437.4|10430.9|10418.9|295
1599058200000|2020-09-02 14:50:00|10435.8|10423.8|10439.5|10427.5|10439.5|10427.5|10430.8|10418.8|266
1599058500000|2020-09-02 14:55:00|10438.3|10426.3|10432.3|10420.3|10447|10435|10427.1|10415.1|211
1599058800000|2020-09-02 15:00:00|10433.5|10421.5|10434.4|10422.4|10439.5|10427.5|10427.1|10415.1|306
1599059100000|2020-09-02 15:05:00|10430.7|10418.7|10432.1|10420.1|10434.5|10422.5|10422.1|10410.1|480
1599059400000|2020-09-02 15:10:00|10429.6|10417.6|10402.1|10390.1|10429.6|10417.6|10402.1|10390.1|772
1599059700000|2020-09-02 15:15:00|10402.2|10390.2|10423.4|10411.4|10426|10414|10399.6|10387.6|612
1599060000000|2020-09-02 15:20:00|10424.6|10412.6|10442.1|10430.1|10447.2|10435.2|10423.4|10411.4|193
1599060300000|2020-09-02 15:25:00|10440.9|10428.9|10444.7|10432.7|10449.8|10437.8|10429.7|10417.7|188
1599060600000|2020-09-02 15:30:00|10443.5|10431.5|10448.6|10436.6|10457.4|10445.4|10439.9|10427.9|299
1599060900000|2020-09-02 15:35:00|10448.7|10436.7|10441.1|10429.1|10449.9|10437.9|10434.8|10422.8|166
1599061200000|2020-09-02 15:40:00|10442.4|10430.4|10431.1|10419.1|10449.9|10437.9|10429.9|10417.9|159
1599061500000|2020-09-02 15:45:00|10429.8|10417.8|10423.6|10411.6|10431.2|10419.2|10419.9|10407.9|152
1599061800000|2020-09-02 15:50:00|10422.3|10410.3|10417.3|10405.3|10424.8|10412.8|10414.9|10402.9|108
1599062100000|2020-09-02 15:55:00|10414.8|10402.8|10412.4|10400.4|10419.9|10407.9|10409.8|10397.8|255
1599062400000|2020-09-02 16:00:00|10412.3|10400.3|10402.5|10390.5|10412.4|10400.4|10402.4|10390.4|182
1599062700000|2020-09-02 16:05:00|10402.4|10390.4|10400|10388|10405|10393|10400|10388|151
1599063000000|2020-09-02 16:10:00|10401.2|10389.2|10395|10383|10402.5|10390.5|10391.3|10379.3|222
1599063300000|2020-09-02 16:15:00|10393.8|10381.8|10390|10378|10395.1|10383.1|10385|10373|304
1599063600000|2020-09-02 16:20:00|10387.6|10375.6|10398.8|10386.8|10400.1|10388.1|10360.5|10348.5|517
1599063900000|2020-09-02 16:25:00|10400|10388|10425.2|10413.2|10427.7|10415.7|10390.3|10378.3|393
1599064200000|2020-09-02 16:30:00|10426.4|10414.4|10436.5|10424.5|10447.7|10435.7|10415.2|10403.2|473
1599064500000|2020-09-02 16:35:00|10435.2|10423.2|10445.4|10433.4|10449.1|10437.1|10427.8|10415.8|216
1599064800000|2020-09-02 16:40:00|10447.9|10435.9|10462.9|10450.9|10471.6|10459.6|10447.8|10435.8|303
1599065100000|2020-09-02 16:45:00|10461.6|10449.6|10475.5|10463.5|10475.5|10463.5|10455.4|10443.4|205
1599065400000|2020-09-02 16:50:00|10474.2|10462.2|10451.6|10439.6|10480.4|10468.4|10451.6|10439.4|234
1599065700000|2020-09-02 16:55:00|10450.5|10438.5|10473|10461|10475.4|10463.4|10450.5|10438.5|168
1599066000000|2020-09-02 17:00:00|10472.9|10460.9|10489.3|10477.3|10489.3|10477.3|10464.4|10452.4|234
1599066300000|2020-09-02 17:05:00|10488.1|10476.1|10519.2|10507.2|10522.7|10510.7|10485.6|10473.6|407
1599066600000|2020-09-02 17:10:00|10519.1|10507.1|10522.8|10510.8|10546.4|10534.4|10509.1|10497.1|449
1599066900000|2020-09-02 17:15:00|10521.6|10509.6|10569|10557|10572.8|10560.8|10517.8|10505.8|316
1599067200000|2020-09-02 17:20:00|10568.9|10556.9|10539.2|10527.2|10575.2|10563.2|10529.1|10517.1|385
1599067500000|2020-09-02 17:25:00|10540.4|10528.4|10546.5|10534.5|10551.6|10539.6|10519.1|10507.1|253
1599067800000|2020-09-02 17:30:00|10546.6|10534.6|10515.6|10503.6|10547.8|10535.8|10499.4|10487.4|286
1599068100000|2020-09-02 17:35:00|10511.9|10499.9|10503.2|10491.2|10525.7|10513.7|10500.8|10488.8|396
1599068400000|2020-09-02 17:40:00|10501.9|10489.9|10522|10510|10526.9|10514.9|10494.4|10482.4|526
1599068700000|2020-09-02 17:45:00|10519.6|10507.6|10518.2|10506.2|10524.5|10512.5|10505.8|10493.8|281
1599069000000|2020-09-02 17:50:00|10519.5|10507.5|10504.5|10492.5|10533.2|10521.2|10503.3|10491.3|517
1599069300000|2020-09-02 17:55:00|10505.8|10493.8|10476|10464|10505.8|10493.8|10463.5|10451.5|1347
1599069600000|2020-09-02 18:00:00|10474.7|10462.7|10519.6|10507.6|10520.8|10508.8|10473.5|10461.5|1950
1599139800000|2020-09-03 13:30:00|10512.6|10500.6|10520.6|10508.6|10521.7|10509.7|10482.2|10470.2|920
1599140100000|2020-09-03 13:35:00|10521.7|10509.7|10509.6|10497.6|10525.4|10513.4|10506.9|10494.9|325
1599140400000|2020-09-03 13:40:00|10508.3|10496.3|10528|10516|10531.8|10519.8|10508.1|10496.1|247
1599140700000|2020-09-03 13:45:00|10526.8|10514.8|10537.7|10525.7|10548|10536|10526.8|10514.8|374
1599141000000|2020-09-03 13:50:00|10536.5|10524.5|10530.3|10518.3|10546.4|10534.4|10530.3|10518.3|339
1599141300000|2020-09-03 13:55:00|10529|10517|10558.1|10546.1|10558.1|10546.1|10527.8|10515.8|323
1599141600000|2020-09-03 14:00:00|10556.9|10544.9|10544.9|10532.9|10560.7|10548.7|10543.6|10531.6|274
1599141900000|2020-09-03 14:05:00|10547.3|10535.3|10556.8|10544.8|10560.6|10548.6|10543.6|10531.6|253
1599142200000|2020-09-03 14:10:00|10555.6|10543.6|10550.5|10538.5|10556.9|10544.9|10543|10531|142
1599142500000|2020-09-03 14:15:00|10551.7|10539.7|10545.3|10533.3|10553|10541|10540.4|10528.4|219
1599142800000|2020-09-03 14:20:00|10541.6|10529.6|10530.3|10518.3|10544|10532|10530.2|10518.2|200
1599143100000|2020-09-03 14:25:00|10529.1|10517.1|10522.3|10510.3|10531.6|10519.6|10517.5|10505.5|262
1599143400000|2020-09-03 14:30:00|10523.5|10511.5|10522.3|10510.3|10531.1|10519.1|10515.1|10503.1|223
1599143700000|2020-09-03 14:35:00|10523.6|10511.6|10533.4|10521.4|10534.7|10522.7|10522.3|10510.3|239
1599144000000|2020-09-03 14:40:00|10532.2|10520.2|10519.7|10507.7|10542.1|10530.1|10519.7|10507.7|196
1599144300000|2020-09-03 14:45:00|10522.2|10510.2|10485.4|10473.4|10527.1|10515.1|10485.3|10473.3|282
1599144600000|2020-09-03 14:50:00|10485.5|10473.5|10466.8|10454.8|10505.4|10493.4|10466.8|10454.8|510
1599144900000|2020-09-03 14:55:00|10468.1|10456.1|10468.2|10456.2|10478|10466|10461.8|10449.8|265
1599145200000|2020-09-03 15:00:00|10465.7|10453.7|10469.2|10457.2|10485.6|10473.6|10464.4|10452.4|423
1599145500000|2020-09-03 15:05:00|10470.4|10458.4|10478.1|10466.1|10483.1|10471.1|10470.4|10458.4|129
1599145800000|2020-09-03 15:10:00|10480.6|10468.6|10458.2|10446.2|10481.8|10469.8|10455.8|10443.8|206
1599146100000|2020-09-03 15:15:00|10455.8|10443.8|10442.1|10430.1|10455.9|10443.9|10440.9|10428.9|241
1599146400000|2020-09-03 15:20:00|10440.9|10428.9|10439.7|10427.7|10447.2|10435.2|10420.9|10408.9|261
1599146700000|2020-09-03 15:25:00|10440.9|10428.9|10443.3|10431.3|10444.7|10432.7|10430.9|10418.9|162
1599147000000|2020-09-03 15:30:00|10442.2|10430.2|10438.5|10426.5|10448.4|10436.4|10433.5|10421.5|140
1599147300000|2020-09-03 15:35:00|10438.4|10426.4|10438.5|10426.5|10441|10429|10418.7|10406.7|268
1599147600000|2020-09-03 15:40:00|10437.2|10425.2|10420|10408|10444.7|10432.7|10420|10408|159
1599147900000|2020-09-03 15:45:00|10419.9|10407.9|10418.7|10406.7|10422.5|10410.5|10413.7|10401.7|177
1599148200000|2020-09-03 15:50:00|10415.1|10403.1|10423.8|10411.8|10423.8|10411.8|10411.2|10399.2|264
1599148500000|2020-09-03 15:55:00|10423.7|10411.7|10412.8|10400.8|10423.8|10411.8|10404|10392|299
1599148800000|2020-09-03 16:00:00|10412.7|10400.7|10403|10391|10414.1|10402.1|10401.6|10389.6|323
1599149100000|2020-09-03 16:05:00|10402.9|10390.9|10397.9|10385.9|10409.1|10397.1|10394.3|10382.3|271
1599149400000|2020-09-03 16:10:00|10396.7|10384.7|10401.5|10389.5|10411.7|10399.7|10391.6|10379.6|356
1599149700000|2020-09-03 16:15:00|10402.8|10390.8|10419.1|10407.1|10419.1|10407.1|10401.5|10389.5|319
1599150000000|2020-09-03 16:20:00|10421.5|10409.5|10399|10387|10424.1|10412.1|10399|10387|250
1599150300000|2020-09-03 16:25:00|10400.4|10388.4|10404.1|10392.1|10404.1|10392.1|10394.1|10382.1|267
1599150600000|2020-09-03 16:30:00|10402.7|10390.7|10399.3|10387.3|10402.7|10390.7|10389.2|10377.2|208
1599150900000|2020-09-03 16:35:00|10398|10386|10414.3|10402.3|10415.4|10403.4|10394.3|10382.3|192
1599151200000|2020-09-03 16:40:00|10412.9|10400.9|10421.8|10409.8|10429.3|10417.3|10411.8|10399.8|180
1599151500000|2020-09-03 16:45:00|10421.7|10409.7|10419.5|10407.5|10424.3|10412.3|10414.2|10402.2|250
1599151800000|2020-09-03 16:50:00|10420.7|10408.7|10403.4|10391.4|10422|10410|10400.7|10388.7|158
1599152100000|2020-09-03 16:55:00|10404.6|10392.6|10409.6|10397.6|10412|10400|10400.8|10388.8|160
1599152400000|2020-09-03 17:00:00|10409.5|10397.5|10397.2|10385.2|10409.5|10397.5|10397|10385|130
1599152700000|2020-09-03 17:05:00|10398.4|10386.4|10392.2|10380.2|10402|10390|10391|10379|157
1599153000000|2020-09-03 17:10:00|10392.3|10380.3|10399.8|10387.8|10399.8|10387.8|10387.3|10375.3|213
1599153300000|2020-09-03 17:15:00|10398.5|10386.5|10416.2|10404.2|10417.4|10405.4|10397.3|10385.3|237
1599153600000|2020-09-03 17:20:00|10416.1|10404.1|10407.4|10395.4|10417.4|10405.4|10397.4|10385.4|314
1599153900000|2020-09-03 17:25:00|10409.8|10397.8|10428.6|10416.6|10431.1|10419.1|10407.4|10395.4|271
1599154200000|2020-09-03 17:30:00|10429.7|10417.7|10414.8|10402.8|10434.8|10422.8|10408.7|10396.7|282
1599154500000|2020-09-03 17:35:00|10416|10404|10417.5|10405.5|10417.5|10405.5|10407.4|10395.4|270
1599154800000|2020-09-03 17:40:00|10416.3|10404.3|10406.3|10394.3|10428.8|10416.8|10402.5|10390.5|294
1599155100000|2020-09-03 17:45:00|10407.6|10395.6|10403.8|10391.8|10415.1|10403.1|10401.2|10389.2|210
1599155400000|2020-09-03 17:50:00|10401.5|10389.5|10406.4|10394.4|10410|10398|10397.7|10385.7|295
1599155700000|2020-09-03 17:55:00|10407.8|10395.8|10419.6|10407.6|10431.1|10419.1|10400|10388|1269
1599156000000|2020-09-03 18:00:00|10417.1|10405.1|10432.7|10420.7|10438.5|10426.5|10414.7|10402.7|1887
1599226200000|2020-09-04 13:30:00|10432.6|10420.6|10476.3|10464.3|10510.3|10498.3|10432.6|10420.6|899
1599226500000|2020-09-04 13:35:00|10476.1|10464.1|10480.3|10468.3|10497.6|10485.6|10470.2|10458.2|475
1599226800000|2020-09-04 13:40:00|10480.2|10468.2|10465.5|10453.5|10480.2|10468.2|10460.5|10448.5|179
1599227100000|2020-09-04 13:45:00|10460.4|10448.4|10459.6|10447.6|10470.5|10458.5|10448.2|10436.2|320
1599227400000|2020-09-04 13:50:00|10453.3|10441.3|10441.7|10429.7|10455.5|10443.5|10441.7|10429.7|396
1599227700000|2020-09-04 13:55:00|10440.6|10428.6|10450.6|10438.6|10455.6|10443.6|10439.3|10427.3|178
1599228000000|2020-09-04 14:00:00|10450.7|10438.7|10432.2|10420.2|10459.3|10447.3|10430.6|10418.6|371
1599228300000|2020-09-04 14:05:00|10433.3|10421.3|10431|10419|10435.8|10423.8|10429.6|10417.6|226
1599228600000|2020-09-04 14:10:00|10428.5|10416.5|10422.6|10410.6|10433.6|10421.6|10421.5|10409.5|210
1599228900000|2020-09-04 14:15:00|10422.5|10410.5|10416.2|10404.2|10426.3|10414.3|10416.2|10404.2|228
1599229200000|2020-09-04 14:20:00|10416.3|10404.3|10421.3|10409.3|10428.8|10416.8|10416.3|10404.3|392
1599229500000|2020-09-04 14:25:00|10421.4|10409.4|10432.7|10420.7|10436.4|10424.4|10418.8|10406.8|227
1599229800000|2020-09-04 14:30:00|10433.7|10421.7|10425.1|10413.1|10438.8|10426.8|10423.8|10411.8|248
1599230100000|2020-09-04 14:35:00|10425|10413|10428.8|10416.8|10434|10422|10419|10407|229
1599230400000|2020-09-04 14:40:00|10428.9|10416.9|10416.3|10404.3|10431.4|10419.4|10414|10402|209
1599230700000|2020-09-04 14:45:00|10415.1|10403.1|10424|10412|10426.4|10414.4|10414|10402|179
1599231000000|2020-09-04 14:50:00|10423.9|10411.9|10414|10402|10423.9|10411.9|10407.7|10395.7|273
1599231300000|2020-09-04 14:55:00|10415.2|10403.2|10419.3|10407.3|10419.3|10407.3|10406.7|10394.7|458
1599231600000|2020-09-04 15:00:00|10417|10405|10407|10395|10421.9|10409.9|10404.4|10392.4|320
1599231900000|2020-09-04 15:05:00|10404.7|10392.7|10391.1|10379.1|10404.7|10392.7|10389.9|10377.9|367
1599232200000|2020-09-04 15:10:00|10389.9|10377.9|10394.3|10382.3|10401.8|10389.8|10389.6|10377.6|422
1599232500000|2020-09-04 15:15:00|10394.4|10382.4|10396.7|10384.7|10396.8|10384.8|10389.5|10377.5|281
1599232800000|2020-09-04 15:20:00|10396.8|10384.8|10412|10400|10418.2|10406.2|10396.8|10384.8|191
1599233100000|2020-09-04 15:25:00|10410.7|10398.7|10414.6|10402.6|10419.6|10407.6|10409.4|10397.4|124
1599233400000|2020-09-04 15:30:00|10412|10400|10431.9|10419.9|10431.9|10419.9|10408.2|10396.2|232
1599233700000|2020-09-04 15:35:00|10433.3|10421.3|10449.7|10437.7|10454.6|10442.6|10429.7|10417.7|263
1599234000000|2020-09-04 15:40:00|10450.9|10438.9|10447.3|10435.3|10454.7|10442.7|10447|10435|208
1599234300000|2020-09-04 15:45:00|10447.2|10435.2|10454.7|10442.7|10455.7|10443.7|10439.8|10427.8|281
1599234600000|2020-09-04 15:50:00|10452.2|10440.2|10457.2|10445.2|10462.3|10450.3|10449.7|10437.7|224
1599234900000|2020-09-04 15:55:00|10457.4|10445.4|10445|10433|10459.9|10447.9|10439.9|10427.9|176
1599235200000|2020-09-04 16:00:00|10446.2|10434.2|10432.5|10420.5|10447.5|10435.5|10431.2|10419.2|246
1599235500000|2020-09-04 16:05:00|10433.7|10421.7|10437.6|10425.6|10440.2|10428.2|10430|10418|127
1599235800000|2020-09-04 16:10:00|10435.1|10423.1|10437.6|10425.6|10437.6|10425.6|10425|10413|280
1599236100000|2020-09-04 16:15:00|10436.5|10424.5|10435.2|10423.2|10442.7|10430.7|10432.7|10420.7|193
1599236400000|2020-09-04 16:20:00|10437.7|10425.7|10460.3|10448.3|10460.3|10448.3|10437.7|10425.7|193
1599236700000|2020-09-04 16:25:00|10460.4|10448.4|10449.1|10437.1|10464.1|10452.1|10449.1|10437.1|153
1599237000000|2020-09-04 16:30:00|10448|10436|10454|10442|10455.4|10443.4|10439.1|10427.1|152
1599237300000|2020-09-04 16:35:00|10452.8|10440.8|10456.7|10444.7|10464.1|10452.1|10452.8|10440.8|147
1599237600000|2020-09-04 16:40:00|10455.5|10443.5|10448.1|10436.1|10465.4|10453.4|10447.9|10435.9|170
1599237900000|2020-09-04 16:45:00|10448|10436|10449.1|10437.1|10455.6|10443.6|10445.4|10433.4|122
1599238200000|2020-09-04 16:50:00|10448|10436|10445.2|10433.2|10450.4|10438.4|10442.7|10430.7|220
1599238500000|2020-09-04 16:55:00|10444.1|10432.1|10445.4|10433.4|10445.4|10433.4|10439.3|10427.3|170
1599238800000|2020-09-04 17:00:00|10445.2|10433.2|10432.9|10420.9|10447.8|10435.8|10431.6|10419.6|329
1599239100000|2020-09-04 17:05:00|10433|10421|10445.4|10433.4|10450.4|10438.4|10433|10421|196
1599239400000|2020-09-04 17:10:00|10446.7|10434.7|10450.7|10438.7|10453.2|10441.2|10440.6|10428.6|153
1599239700000|2020-09-04 17:15:00|10451.9|10439.9|10433.2|10421.2|10453.1|10441.1|10433.2|10421.2|255
1599240000000|2020-09-04 17:20:00|10434.5|10422.5|10458.4|10446.4|10459.6|10447.6|10433.3|10421.3|191
1599240300000|2020-09-04 17:25:00|10455.9|10443.9|10453.3|10441.3|10460.9|10448.9|10445.8|10433.8|232
1599240600000|2020-09-04 17:30:00|10453.4|10441.4|10465.8|10453.8|10465.8|10453.8|10450.8|10438.8|217
1599240900000|2020-09-04 17:35:00|10465.7|10453.7|10475.8|10463.8|10475.8|10463.8|10460.9|10448.9|264
1599241200000|2020-09-04 17:40:00|10476.9|10464.9|10479.3|10467.3|10486.4|10474.4|10476.7|10464.7|378
1599241500000|2020-09-04 17:45:00|10478.2|10466.2|10465.8|10453.8|10479.3|10467.3|10463.2|10451.2|227
1599241800000|2020-09-04 17:50:00|10463.3|10451.3|10465.8|10453.8|10469.4|10457.4|10458.2|10446.2|246
1599242100000|2020-09-04 17:55:00|10463.4|10451.4|10482.6|10470.6|10488|10476|10460.9|10448.9|1363
1599242400000|2020-09-04 18:00:00|10482.7|10470.7|10512.3|10500.3|10514.9|10502.9|10480.1|10468.1|1960
1599571800000|2020-09-08 13:30:00|10476.8|10464.8|10553.6|10541.6|10555.9|10543.9|10476.8|10464.8|1092
1599572100000|2020-09-08 13:35:00|10554|10542|10556.5|10544.5|10575.1|10563.1|10547.6|10535.6|695
1599572400000|2020-09-08 13:40:00|10555.1|10543.1|10557.8|10545.8|10559.9|10547.9|10536.2|10524.2|262
1599572700000|2020-09-08 13:45:00|10559.9|10547.9|10586.4|10574.4|10586.4|10574.4|10558.9|10546.9|605
1599573000000|2020-09-08 13:50:00|10587.5|10575.5|10615.1|10603.1|10629.8|10617.8|10587.5|10575.5|801
1599573300000|2020-09-08 13:55:00|10616.6|10604.6|10601.8|10589.8|10624.1|10612.1|10599.1|10587.1|389
1599573600000|2020-09-08 14:00:00|10602.9|10590.9|10596.6|10584.6|10618.9|10606.9|10596.6|10584.6|433
1599573900000|2020-09-08 14:05:00|10597.7|10585.7|10585.9|10573.9|10605.6|10593.6|10585.9|10573.9|368
1599574200000|2020-09-08 14:10:00|10586.1|10574.1|10599.7|10587.7|10612.7|10600.7|10586.1|10574.1|428
1599574500000|2020-09-08 14:15:00|10599.8|10587.8|10591.3|10579.3|10607.2|10595.2|10590.2|10578.2|423
1599574800000|2020-09-08 14:20:00|10592.4|10580.4|10591.4|10579.4|10598.8|10586.8|10585.6|10573.6|225
1599575100000|2020-09-08 14:25:00|10589.2|10577.2|10598.9|10586.9|10604|10592|10586.7|10574.7|163
1599575400000|2020-09-08 14:30:00|10596.4|10584.4|10620.2|10608.2|10633.5|10621.5|10596.4|10584.4|615
1599575700000|2020-09-08 14:35:00|10619.1|10607.1|10631.1|10619.1|10646.6|10634.6|10618.9|10606.9|803
1599576000000|2020-09-08 14:40:00|10631.3|10619.3|10620.4|10608.4|10633.6|10621.6|10611.5|10599.5|232
1599576300000|2020-09-08 14:45:00|10621.7|10609.7|10592.9|10580.9|10625.4|10613.4|10592.9|10580.9|352
1599576600000|2020-09-08 14:50:00|10595.3|10583.3|10592.4|10580.4|10607.4|10595.4|10592.4|10580.4|233
1599576900000|2020-09-08 14:55:00|10593.8|10581.8|10599.1|10587.1|10599.1|10587.1|10590.5|10578.5|146
1599577200000|2020-09-08 15:00:00|10598|10586|10616|10604|10620.1|10608.1|10593|10581|309
1599577500000|2020-09-08 15:05:00|10617.1|10605.1|10597.7|10585.7|10625|10613|10597.7|10585.7|171
1599577800000|2020-09-08 15:10:00|10600|10588|10592.7|10580.7|10607.7|10595.7|10592.7|10580.7|185
1599578100000|2020-09-08 15:15:00|10593.8|10581.8|10605|10593|10610.2|10598.2|10593.8|10581.8|151
1599578400000|2020-09-08 15:20:00|10606.1|10594.1|10618.1|10606.1|10618.1|10606.1|10605.2|10593.2|154
1599578700000|2020-09-08 15:25:00|10619.2|10607.2|10630.5|10618.5|10632.8|10620.8|10615.4|10603.4|191
1599579000000|2020-09-08 15:30:00|10630.3|10618.3|10636.4|10624.4|10638.9|10626.9|10627.6|10615.6|198
1599579300000|2020-09-08 15:35:00|10635.3|10623.3|10648|10636|10648|10636|10632.8|10620.8|242
1599579600000|2020-09-08 15:40:00|10646.9|10634.9|10638|10626|10648|10636|10631.8|10619.8|211
1599579900000|2020-09-08 15:45:00|10639.3|10627.3|10639.3|10627.3|10643.2|10631.2|10630.5|10618.5|212
1599580200000|2020-09-08 15:50:00|10639.5|10627.5|10625.8|10613.8|10641.8|10629.8|10623.8|10611.8|239
1599580500000|2020-09-08 15:55:00|10625.6|10613.6|10620.6|10608.6|10629.3|10617.3|10620.6|10608.6|151
1599580800000|2020-09-08 16:00:00|10618.5|10606.5|10599.9|10587.9|10620.8|10608.8|10599.9|10587.9|250
1599581100000|2020-09-08 16:05:00|10598.9|10586.9|10594.3|10582.3|10601|10589|10589.1|10577.1|655
1599581400000|2020-09-08 16:10:00|10594.1|10582.1|10589.3|10577.3|10599.3|10587.3|10588.2|10576.2|144
1599581700000|2020-09-08 16:15:00|10589.5|10577.5|10602.9|10590.9|10606.8|10594.8|10589.5|10577.5|242
1599582000000|2020-09-08 16:20:00|10603.9|10591.9|10594.3|10582.3|10606.6|10594.6|10594.3|10582.3|117
1599582300000|2020-09-08 16:25:00|10594.7|10582.7|10591.9|10579.9|10596.8|10584.8|10586.8|10574.8|197
1599582600000|2020-09-08 16:30:00|10589.4|10577.4|10604.4|10592.4|10604.4|10592.4|10584.4|10572.4|143
1599582900000|2020-09-08 16:35:00|10602.2|10590.2|10618.7|10606.7|10620.1|10608.1|10601.9|10589.9|239
1599583200000|2020-09-08 16:40:00|10621.3|10609.3|10613|10601|10621.3|10609.3|10606.7|10594.7|199
1599583500000|2020-09-08 16:45:00|10611.7|10599.7|10609.4|10597.4|10614.4|10602.4|10609.4|10597.4|87
1599583800000|2020-09-08 16:50:00|10612.8|10600.8|10608|10596|10615.5|10603.5|10605.9|10593.9|137
1599584100000|2020-09-08 16:55:00|10609.3|10597.3|10616.1|10604.1|10617.4|10605.4|10607|10595|146
1599584400000|2020-09-08 17:00:00|10617.2|10605.2|10627|10615|10629.3|10617.3|10614.9|10602.9|136
1599584700000|2020-09-08 17:05:00|10625.8|10613.8|10629.5|10617.5|10632|10620|10624.5|10612.5|130
1599585000000|2020-09-08 17:10:00|10630.6|10618.6|10624.8|10612.8|10632|10620|10614.9|10602.9|165
1599585300000|2020-09-08 17:15:00|10626|10614|10628.5|10616.5|10628.5|10616.5|10620|10608|121
1599585600000|2020-09-08 17:20:00|10629.6|10617.6|10635.9|10623.9|10639.6|10627.6|10629.6|10617.6|244
1599585900000|2020-09-08 17:25:00|10636.1|10624.1|10632.3|10620.3|10639.6|10627.6|10626.1|10614.1|294
1599586200000|2020-09-08 17:30:00|10632.1|10620.1|10630|10618|10632.5|10620.5|10627.3|10615.3|147
1599586500000|2020-09-08 17:35:00|10627.9|10615.9|10635.4|10623.4|10640.1|10628.1|10627.5|10615.5|420
1599586800000|2020-09-08 17:40:00|10636.5|10624.5|10641.2|10629.2|10650.8|10638.8|10636.2|10624.2|661
1599587100000|2020-09-08 17:45:00|10643.3|10631.3|10638.7|10626.7|10649.8|10637.8|10635.9|10623.9|418
1599587400000|2020-09-08 17:50:00|10637.5|10625.5|10646.3|10634.3|10646.3|10634.3|10626.1|10614.1|515
1599587700000|2020-09-08 17:55:00|10646.4|10634.4|10651.8|10639.8|10652|10640|10640.6|10628.6|2428
1599588000000|2020-09-08 18:00:00|10651.7|10639.7|10626.9|10614.9|10654.3|10642.3|10618.3|10606.3|1401
1599658200000|2020-09-09 13:30:00|10599.2|10587.2|10604.5|10592.5|10624.7|10612.7|10597|10585|960
1599658500000|2020-09-09 13:35:00|10602|10590|10614.5|10602.5|10620.6|10608.6|10598.1|10586.1|424
1599658800000|2020-09-09 13:40:00|10614.3|10602.3|10607.1|10595.1|10619.8|10607.8|10602.3|10590.3|324
1599659100000|2020-09-09 13:45:00|10607.3|10595.3|10622.1|10610.1|10624|10612|10599.8|10587.8|381
1599659400000|2020-09-09 13:50:00|10620|10608|10624.8|10612.8|10627.1|10615.1|10608.4|10596.4|257
1599659700000|2020-09-09 13:55:00|10624.6|10612.6|10627.4|10615.4|10629.8|10617.8|10619.8|10607.8|272
1599660000000|2020-09-09 14:00:00|10627.1|10615.1|10610.3|10598.3|10627.1|10615.1|10610.3|10598.3|310
1599660300000|2020-09-09 14:05:00|10607.8|10595.8|10585.5|10573.5|10612.6|10600.6|10583|10571|565
1599660600000|2020-09-09 14:10:00|10584.5|10572.5|10564.5|10552.5|10587.2|10575.2|10563.2|10551.2|664
1599660900000|2020-09-09 14:15:00|10564.7|10552.7|10531.2|10519.2|10568.2|10556.2|10531.2|10519.2|734
1599661200000|2020-09-09 14:20:00|10529.1|10517.1|10546.4|10534.4|10549.5|10537.5|10518.7|10506.7|698
1599661500000|2020-09-09 14:25:00|10548.7|10536.7|10534.8|10522.8|10548.7|10536.7|10527|10515|729
1599661800000|2020-09-09 14:30:00|10533.7|10521.7|10511.7|10499.7|10534.5|10522.5|10506.7|10494.7|620
1599662100000|2020-09-09 14:35:00|10511.9|10499.9|10517.1|10505.1|10520|10508|10506.7|10494.7|454
1599662400000|2020-09-09 14:40:00|10518.4|10506.4|10515.9|10503.9|10525|10513|10514.6|10502.6|299
1599662700000|2020-09-09 14:45:00|10517.1|10505.1|10507.8|10495.8|10517.1|10505.1|10496.7|10484.7|388
1599663000000|2020-09-09 14:50:00|10508.8|10496.8|10487.6|10475.6|10510.1|10498.1|10480.3|10468.3|507
1599663300000|2020-09-09 14:55:00|10485.1|10473.1|10461.2|10449.2|10489.9|10477.9|10456.4|10444.4|382
1599663600000|2020-09-09 15:00:00|10460.1|10448.1|10479.8|10467.8|10488.5|10476.5|10457.4|10445.4|345
1599663900000|2020-09-09 15:05:00|10478.7|10466.7|10478.7|10466.7|10487.5|10475.5|10471.2|10459.2|291
1599664200000|2020-09-09 15:10:00|10478.5|10466.5|10464.4|10452.4|10478.5|10466.5|10464|10452|271
1599664500000|2020-09-09 15:15:00|10464.2|10452.2|10455.9|10443.9|10466.9|10454.9|10449.6|10437.6|602
1599664800000|2020-09-09 15:20:00|10457.3|10445.3|10454.8|10442.8|10466.3|10454.3|10451.5|10439.5|347
1599665100000|2020-09-09 15:25:00|10453.8|10441.8|10473.6|10461.6|10474.7|10462.7|10450.2|10438.2|500
1599665400000|2020-09-09 15:30:00|10472.6|10460.6|10461.5|10449.5|10472.6|10460.6|10460.3|10448.3|214
1599665700000|2020-09-09 15:35:00|10460.5|10448.5|10477.4|10465.4|10477.8|10465.8|10457.4|10445.4|241
1599666000000|2020-09-09 15:40:00|10475.3|10463.3|10487.6|10475.6|10502.6|10490.6|10470.3|10458.3|395
1599666300000|2020-09-09 15:45:00|10487.4|10475.4|10502|10490|10502.2|10490.2|10475.8|10463.8|335
1599666600000|2020-09-09 15:50:00|10503.3|10491.3|10499.2|10487.2|10505.4|10493.4|10493.3|10481.3|186
1599666900000|2020-09-09 15:55:00|10500.4|10488.4|10500.8|10488.8|10505.8|10493.8|10485.8|10473.8|207
1599667200000|2020-09-09 16:00:00|10503.3|10491.3|10530.5|10518.5|10531.7|10519.7|10498.1|10486.1|344
1599667500000|2020-09-09 16:05:00|10533|10521|10511.3|10499.3|10533|10521|10505.7|10493.7|255
1599667800000|2020-09-09 16:10:00|10510.3|10498.3|10501.8|10489.8|10517.8|10505.8|10500.5|10488.5|227
1599668100000|2020-09-09 16:15:00|10502.8|10490.8|10514.1|10502.1|10525.1|10513.1|10498|10486|178
1599668400000|2020-09-09 16:20:00|10512.6|10500.6|10514.1|10502.1|10515.3|10503.3|10509.1|10497.1|111
1599668700000|2020-09-09 16:25:00|10515.1|10503.1|10508.1|10496.1|10515.1|10503.1|10500.2|10488.2|137
1599669000000|2020-09-09 16:30:00|10507.9|10495.9|10505.6|10493.6|10513.1|10501.1|10500.6|10488.6|199
1599669300000|2020-09-09 16:35:00|10506.9|10494.9|10513.3|10501.3|10516|10504|10500.6|10488.6|142
1599669600000|2020-09-09 16:40:00|10512.1|10500.1|10542.1|10530.1|10545.9|10533.9|10509.8|10497.8|314
1599669900000|2020-09-09 16:45:00|10542.3|10530.3|10558|10546|10563.2|10551.2|10539.8|10527.8|365
1599670200000|2020-09-09 16:50:00|10559.2|10547.2|10543|10531|10563.2|10551.2|10540.7|10528.7|209
1599670500000|2020-09-09 16:55:00|10543.2|10531.2|10545.5|10533.5|10549.3|10537.3|10533.2|10521.2|427
1599670800000|2020-09-09 17:00:00|10545.3|10533.3|10583.5|10571.5|10584.5|10572.5|10545.3|10533.3|360
1599671100000|2020-09-09 17:05:00|10583.3|10571.3|10573.7|10561.7|10593.5|10581.5|10573.7|10561.7|258
1599671400000|2020-09-09 17:10:00|10575|10563|10555.4|10543.4|10577.5|10565.5|10547.9|10535.9|333
1599671700000|2020-09-09 17:15:00|10555.2|10543.2|10553.4|10541.4|10560.4|10548.4|10547.5|10535.5|321
1599672000000|2020-09-09 17:20:00|10555.6|10543.6|10552.5|10540.5|10566.7|10554.7|10551.7|10539.7|434
1599672300000|2020-09-09 17:25:00|10553.6|10541.6|10533.2|10521.2|10554.8|10542.8|10533.2|10521.2|152
1599672600000|2020-09-09 17:30:00|10533|10521|10533|10521|10538.4|10526.4|10530.3|10518.3|347
1599672900000|2020-09-09 17:35:00|10530.9|10518.9|10516.4|10504.4|10533|10521|10515.9|10503.9|443
1599673200000|2020-09-09 17:40:00|10517.4|10505.4|10525.3|10513.3|10528.9|10516.9|10506.8|10494.8|484
1599673500000|2020-09-09 17:45:00|10524.3|10512.3|10522.2|10510.2|10531.8|10519.8|10517.9|10505.9|526
1599673800000|2020-09-09 17:50:00|10524.3|10512.3|10551.4|10539.4|10557.9|10545.9|10521.8|10509.8|554
1599674100000|2020-09-09 17:55:00|10549.2|10537.2|10551.1|10539.1|10553.6|10541.6|10529.2|10517.2|2732
1599674400000|2020-09-09 18:00:00|10553.6|10541.6|10589.2|10577.2|10611.7|10599.7|10552.3|10540.3|2254
1599744600000|2020-09-10 13:30:00|10566.9|10554.9|10591.3|10579.3|10609.1|10597.1|10559.1|10547.1|1057
1599744900000|2020-09-10 13:35:00|10594.1|10582.1|10632.2|10620.2|10645.3|10633.3|10594.1|10582.1|1095
1599745200000|2020-09-10 13:40:00|10631.9|10619.9|10664.5|10652.5|10664.5|10652.5|10630.7|10618.7|571
1599745500000|2020-09-10 13:45:00|10663.4|10651.4|10664|10652|10688.3|10676.3|10653|10641|678
1599745800000|2020-09-10 13:50:00|10668.8|10656.8|10677|10665|10696.3|10684.3|10666.8|10654.8|554
1599746100000|2020-09-10 13:55:00|10676.6|10664.6|10647.2|10635.2|10680.6|10668.6|10647.2|10635.2|512
1599746400000|2020-09-10 14:00:00|10648.2|10636.2|10651.6|10639.6|10667.4|10655.4|10646.4|10634.4|400
1599746700000|2020-09-10 14:05:00|10654.7|10642.7|10653.1|10641.1|10658.2|10646.2|10645.4|10633.4|358
1599747000000|2020-09-10 14:10:00|10653.3|10641.3|10654.3|10642.3|10665.2|10653.2|10652.3|10640.3|374
1599747300000|2020-09-10 14:15:00|10655.3|10643.3|10664.9|10652.9|10667.6|10655.6|10654.3|10642.3|326
1599747600000|2020-09-10 14:20:00|10663.8|10651.8|10680.5|10668.5|10681.4|10669.4|10663.6|10651.6|235
1599747900000|2020-09-10 14:25:00|10679.4|10667.4|10659.2|10647.2|10679.4|10667.4|10657|10645|219
1599748200000|2020-09-10 14:30:00|10660.3|10648.3|10646|10634|10660.3|10648.3|10638|10626|340
1599748500000|2020-09-10 14:35:00|10647.2|10635.2|10643.9|10631.9|10655.5|10643.5|10640.4|10628.4|358
1599748800000|2020-09-10 14:40:00|10641.7|10629.7|10656.9|10644.9|10656.9|10644.9|10636.7|10624.7|556
1599749100000|2020-09-10 14:45:00|10658|10646|10644.2|10632.2|10659.2|10647.2|10644.2|10632.2|514
1599749400000|2020-09-10 14:50:00|10646.3|10634.3|10643.8|10631.8|10651.1|10639.1|10641.7|10629.7|430
1599749700000|2020-09-10 14:55:00|10646.1|10634.1|10635.9|10623.9|10649.2|10637.2|10633.4|10621.4|414
1599750000000|2020-09-10 15:00:00|10637.1|10625.1|10638.9|10626.9|10648.4|10636.4|10635.9|10623.9|288
1599750300000|2020-09-10 15:05:00|10637.6|10625.6|10629.8|10617.8|10642.8|10630.8|10627.3|10615.3|240
1599750600000|2020-09-10 15:10:00|10627.3|10615.3|10635.3|10623.3|10636.8|10624.8|10625.2|10613.2|269
1599750900000|2020-09-10 15:15:00|10634.2|10622.2|10629.8|10617.8|10635.8|10623.8|10623.2|10611.2|228
1599751200000|2020-09-10 15:20:00|10630.9|10618.9|10638|10626|10644.8|10632.8|10629.8|10617.8|269
1599751500000|2020-09-10 15:25:00|10639.1|10627.1|10640.8|10628.8|10640.8|10628.8|10630.8|10618.8|162
1599751800000|2020-09-10 15:30:00|10640.6|10628.6|10633.8|10621.8|10640.8|10628.8|10633.3|10621.3|138
1599752100000|2020-09-10 15:35:00|10633.5|10621.5|10633.8|10621.8|10642.1|10630.1|10630.3|10618.3|264
1599752400000|2020-09-10 15:40:00|10632.3|10620.3|10629|10617|10632.3|10620.3|10623.6|10611.6|306
1599752700000|2020-09-10 15:45:00|10630.1|10618.1|10624.3|10612.3|10630.3|10618.3|10621.6|10609.6|143
1599753000000|2020-09-10 15:50:00|10625.3|10613.3|10629.5|10617.5|10635.3|10623.3|10624.1|10612.1|163
1599753300000|2020-09-10 15:55:00|10627|10615|10599.8|10587.8|10627.3|10615.3|10599.8|10587.8|586
1599753600000|2020-09-10 16:00:00|10601.8|10589.8|10597.3|10585.3|10601.8|10589.8|10595|10583|218
1599753900000|2020-09-10 16:05:00|10595.3|10583.3|10619.3|10607.3|10619.3|10607.3|10583|10571|415
1599754200000|2020-09-10 16:10:00|10618|10606|10605.8|10593.8|10618|10606|10604.5|10592.5|130
1599754500000|2020-09-10 16:15:00|10602|10590|10600.8|10588.8|10602|10590|10588.3|10576.3|338
1599754800000|2020-09-10 16:20:00|10601|10589|10587.8|10575.8|10609.8|10597.8|10586.3|10574.3|193
1599755100000|2020-09-10 16:25:00|10587.5|10575.5|10588.3|10576.3|10593.8|10581.8|10585.8|10573.8|160
1599755400000|2020-09-10 16:30:00|10588.4|10576.4|10583.8|10571.8|10593.4|10581.4|10576.3|10564.3|283
1599755700000|2020-09-10 16:35:00|10583.4|10571.4|10591.1|10579.1|10596.1|10584.1|10579.9|10567.9|269
1599756000000|2020-09-10 16:40:00|10592.4|10580.4|10601.6|10589.6|10603.9|10591.9|10584.3|10572.3|275
1599756300000|2020-09-10 16:45:00|10602.6|10590.6|10593.3|10581.3|10604.1|10592.1|10593.1|10581.1|254
1599756600000|2020-09-10 16:50:00|10595.6|10583.6|10586.9|10574.9|10595.8|10583.8|10582.3|10570.3|182
1599756900000|2020-09-10 16:55:00|10590.4|10578.4|10589.4|10577.4|10591.9|10579.9|10586.9|10574.9|96
1599757200000|2020-09-10 17:00:00|10590.4|10578.4|10604|10592|10606.9|10594.9|10589.2|10577.2|190
1599757500000|2020-09-10 17:05:00|10603|10591|10596.5|10584.5|10606.5|10594.5|10595.3|10583.3|140
1599757800000|2020-09-10 17:10:00|10595.3|10583.3|10596.5|10584.5|10602.8|10590.8|10595.3|10583.3|108
1599758100000|2020-09-10 17:15:00|10599|10587|10606.1|10594.1|10613.8|10601.8|10596.5|10584.5|222
1599758400000|2020-09-10 17:20:00|10605.1|10593.1|10604.1|10592.1|10606.1|10594.1|10601.6|10589.6|176
1599758700000|2020-09-10 17:25:00|10603.9|10591.9|10608.4|10596.4|10609.7|10597.7|10596.1|10584.1|179
1599759000000|2020-09-10 17:30:00|10606.2|10594.2|10586.6|10574.6|10606.2|10594.2|10586.6|10574.6|383
1599759300000|2020-09-10 17:35:00|10584.4|10572.4|10582.1|10570.1|10584.4|10572.4|10577.1|10565.1|423
1599759600000|2020-09-10 17:40:00|10582.3|10570.3|10582.1|10570.1|10587.1|10575.1|10579.2|10567.2|363
1599759900000|2020-09-10 17:45:00|10581.1|10569.1|10591.7|10579.7|10591.9|10579.9|10576.9|10564.9|510
1599760200000|2020-09-10 17:50:00|10594.2|10582.2|10590.7|10578.7|10607.2|10595.2|10589.5|10577.5|448
1599760500000|2020-09-10 17:55:00|10591.7|10579.7|10598.8|10586.8|10600.3|10588.3|10580.8|10568.8|2510
1599760800000|2020-09-10 18:00:00|10598.6|10586.6|10608.6|10596.6|10618.4|10606.4|10596.3|10584.3|2275
1599831000000|2020-09-11 13:30:00|10626.5|10614.5|10603.3|10591.3|10632.3|10620.3|10595|10583|589
1599831300000|2020-09-11 13:35:00|10603.6|10591.6|10624.6|10612.6|10625.6|10613.6|10587.3|10575.3|370
1599831600000|2020-09-11 13:40:00|10624.3|10612.3|10621.1|10609.1|10634.9|10622.9|10614.3|10602.3|540
1599831900000|2020-09-11 13:45:00|10619.9|10607.9|10624.1|10612.1|10624.1|10612.1|10603.6|10591.6|233
1599832200000|2020-09-11 13:50:00|10624.4|10612.4|10608.2|10596.2|10624.4|10612.4|10605.4|10593.4|363
1599832500000|2020-09-11 13:55:00|10609.4|10597.4|10615.5|10603.5|10638.5|10626.5|10604.4|10592.4|633
1599832800000|2020-09-11 14:00:00|10615.7|10603.7|10624|10612|10626.5|10614.5|10603.2|10591.2|260
1599833100000|2020-09-11 14:05:00|10625.2|10613.2|10642|10630|10661.5|10649.5|10625.2|10613.2|680
1599833400000|2020-09-11 14:10:00|10641.8|10629.8|10649.3|10637.3|10661.6|10649.6|10631.5|10619.5|829
1599833700000|2020-09-11 14:15:00|10650.3|10638.3|10644.3|10632.3|10664.1|10652.1|10636.8|10624.8|514
1599834000000|2020-09-11 14:20:00|10645.3|10633.3|10630.8|10618.8|10646.8|10634.8|10630.8|10618.8|367
1599834300000|2020-09-11 14:25:00|10629.6|10617.6|10616.9|10604.9|10633.8|10621.8|10616.9|10604.9|304
1599834600000|2020-09-11 14:30:00|10617.9|10605.9|10619.4|10607.4|10621.6|10609.6|10604.4|10592.4|280
1599834900000|2020-09-11 14:35:00|10620.4|10608.4|10614.7|10602.7|10620.4|10608.4|10604.4|10592.4|253
1599835200000|2020-09-11 14:40:00|10617.2|10605.2|10607.9|10595.9|10621.7|10609.7|10604.2|10592.2|306
1599835500000|2020-09-11 14:45:00|10608.9|10596.9|10602|10590|10614.5|10602.5|10599.2|10587.2|339
1599835800000|2020-09-11 14:50:00|10602.2|10590.2|10607.2|10595.2|10611.7|10599.7|10599.2|10587.2|184
1599836100000|2020-09-11 14:55:00|10606.2|10594.2|10616.5|10604.5|10618.8|10606.8|10606.2|10594.2|205
1599836400000|2020-09-11 15:00:00|10617.5|10605.5|10626.5|10614.5|10626.5|10614.5|10615.3|10603.3|221
1599836700000|2020-09-11 15:05:00|10627.8|10615.8|10627.3|10615.3|10636.5|10624.5|10622.3|10610.3|343
1599837000000|2020-09-11 15:10:00|10626.1|10614.1|10616.1|10604.1|10627.6|10615.6|10612.6|10600.6|213
1599837300000|2020-09-11 15:15:00|10615.1|10603.1|10617.8|10605.8|10623.6|10611.6|10609.8|10597.8|226
1599837600000|2020-09-11 15:20:00|10616.8|10604.8|10628.6|10616.6|10628.6|10616.6|10610.4|10598.4|247
1599837900000|2020-09-11 15:25:00|10628.4|10616.4|10642.6|10630.6|10647.1|10635.1|10626.4|10614.4|264
1599838200000|2020-09-11 15:30:00|10642.4|10630.4|10666.9|10654.9|10666.9|10654.9|10639.9|10627.9|277
1599838500000|2020-09-11 15:35:00|10668.9|10656.9|10683|10671|10694|10682|10668.9|10656.9|539
1599838800000|2020-09-11 15:40:00|10682|10670|10672.2|10660.2|10689.5|10677.5|10668.5|10656.5|222
1599839100000|2020-09-11 15:45:00|10673.2|10661.2|10665.2|10653.2|10675|10663|10660|10648|223
1599839400000|2020-09-11 15:50:00|10665.5|10653.5|10666.5|10654.5|10675.5|10663.5|10664|10652|310
1599839700000|2020-09-11 15:55:00|10665.5|10653.5|10656.8|10644.8|10676.5|10664.5|10653|10641|270
1599840000000|2020-09-11 16:00:00|10661.5|10649.5|10670.6|10658.6|10673.1|10661.1|10659|10647|354
1599840300000|2020-09-11 16:05:00|10671.8|10659.8|10673.1|10661.1|10678.1|10666.1|10665.6|10653.6|212
1599840600000|2020-09-11 16:10:00|10671.8|10659.8|10660.9|10648.9|10673.1|10661.1|10657.9|10645.9|760
1599840900000|2020-09-11 16:15:00|10661.1|10649.1|10652.6|10640.6|10670.6|10658.6|10644.1|10632.1|240
1599841200000|2020-09-11 16:20:00|10652.9|10640.9|10642.7|10630.7|10658.9|10646.9|10636.6|10624.6|257
1599841500000|2020-09-11 16:25:00|10640.4|10628.4|10643.9|10631.9|10661.2|10649.2|10640.4|10628.4|189
1599841800000|2020-09-11 16:30:00|10643.7|10631.7|10640|10628|10646.2|10634.2|10636.2|10624.2|186
1599842100000|2020-09-11 16:35:00|10641.2|10629.2|10635.7|10623.7|10642.2|10630.2|10635.7|10623.7|327
1599842400000|2020-09-11 16:40:00|10637|10625|10635.8|10623.8|10646.3|10634.3|10631|10619|284
1599842700000|2020-09-11 16:45:00|10635.5|10623.5|10647.3|10635.3|10652.8|10640.8|10633.3|10621.3|139
1599843000000|2020-09-11 16:50:00|10646.3|10634.3|10638.8|10626.8|10652.3|10640.3|10636.3|10624.3|229
1599843300000|2020-09-11 16:55:00|10640.1|10628.1|10652.3|10640.3|10653.6|10641.6|10636.3|10624.3|139
1599843600000|2020-09-11 17:00:00|10651.3|10639.3|10633.4|10621.4|10659.8|10647.8|10631.1|10619.1|247
1599843900000|2020-09-11 17:05:00|10634.9|10622.9|10645.9|10633.9|10645.9|10633.9|10628.6|10616.6|254
1599844200000|2020-09-11 17:10:00|10646.1|10634.1|10639.9|10627.9|10648.4|10636.4|10633.6|10621.6|199
1599844500000|2020-09-11 17:15:00|10638.9|10626.9|10643.9|10631.9|10643.9|10631.9|10631.4|10619.4|261
1599844800000|2020-09-11 17:20:00|10644.4|10632.4|10639.5|10627.5|10648.9|10636.9|10632.9|10620.9|862
1599845100000|2020-09-11 17:25:00|10640.5|10628.5|10634.5|10622.5|10645.5|10633.5|10632|10620|270
1599845400000|2020-09-11 17:30:00|10636.7|10624.7|10640.5|10628.5|10644|10632|10627.5|10615.5|304
1599845700000|2020-09-11 17:35:00|10639|10627|10634.5|10622.5|10644|10632|10631|10619|195
1599846000000|2020-09-11 17:40:00|10635.5|10623.5|10638.6|10626.6|10640.3|10628.3|10631.5|10619.5|332
1599846300000|2020-09-11 17:45:00|10637.3|10625.3|10633.8|10621.8|10650.6|10638.6|10633.6|10621.6|625
1599846600000|2020-09-11 17:50:00|10633.6|10621.6|10637.6|10625.6|10646.1|10634.1|10633.6|10621.6|511
1599846900000|2020-09-11 17:55:00|10636.6|10624.6|10648.1|10636.1|10649.1|10637.1|10627.4|10615.4|2568
1599847200000|2020-09-11 18:00:00|10647.1|10635.1|10665.7|10645.7|10665.7|10653.4|10646.6|10634.6|2847
1600090200000|2020-09-14 13:30:00|10702.4|10690.4|10737.1|10725.1|10750.5|10738.5|10702.4|10690.4|1217
1600090500000|2020-09-14 13:35:00|10736.1|10724.1|10714|10702|10736.1|10724.1|10711.8|10699.8|352
1600090800000|2020-09-14 13:40:00|10713|10701|10721.8|10709.8|10723|10711|10711.8|10699.8|301
1600091100000|2020-09-14 13:45:00|10719.9|10707.9|10746.2|10734.2|10758.7|10746.7|10717.7|10705.7|506
1600091400000|2020-09-14 13:50:00|10745.9|10733.9|10754.3|10742.3|10759|10747|10737.1|10725.1|290
1600091700000|2020-09-14 13:55:00|10754|10742|10798.1|10786.1|10798.7|10786.7|10751.5|10739.5|547
1600092000000|2020-09-14 14:00:00|10796.9|10784.9|10814.4|10802.4|10868.8|10856.8|10794.4|10782.4|934
1600092300000|2020-09-14 14:05:00|10813.5|10801.5|10823.5|10811.5|10832.9|10820.9|10805.7|10793.7|589
1600092600000|2020-09-14 14:10:00|10821|10809|10812.3|10800.3|10826.9|10814.9|10807.6|10795.6|408
1600092900000|2020-09-14 14:15:00|10811.9|10799.9|10792|10780|10820.7|10808.7|10791|10779|301
1600093200000|2020-09-14 14:20:00|10792.9|10780.9|10796.3|10784.3|10806.3|10794.3|10787.2|10775.2|1724
1600093500000|2020-09-14 14:25:00|10796.6|10784.6|10785.1|10773.1|10804.8|10792.8|10783.2|10771.2|328
1600093800000|2020-09-14 14:30:00|10783.2|10771.2|10801.7|10789.7|10809.2|10797.2|10783.2|10771.2|313
1600094100000|2020-09-14 14:35:00|10800.5|10788.5|10813.9|10801.9|10824.2|10812.2|10797|10785|271
1600094400000|2020-09-14 14:40:00|10815.5|10803.5|10804.3|10792.3|10825.5|10813.5|10803.3|10791.3|401
1600094700000|2020-09-14 14:45:00|10803.3|10791.3|10813.3|10801.3|10817.4|10805.4|10798.3|10786.3|262
1600095000000|2020-09-14 14:50:00|10813.4|10801.4|10818.1|10806.1|10827.1|10815.1|10813.4|10801.4|232
1600095300000|2020-09-14 14:55:00|10816.5|10804.5|10829|10817|10830.3|10818.3|10813.4|10801.4|207
1600095600000|2020-09-14 15:00:00|10830.3|10818.3|10817.5|10805.5|10832.5|10820.5|10817.5|10805.5|322
1600095900000|2020-09-14 15:05:00|10816.6|10804.6|10826.3|10814.3|10832.8|10820.8|10816.6|10804.6|393
1600096200000|2020-09-14 15:10:00|10826|10814|10807.9|10795.9|10828.5|10816.5|10806.6|10794.6|230
1600096500000|2020-09-14 15:15:00|10806.9|10794.9|10827.3|10815.3|10827.3|10815.3|10806.6|10794.6|322
1600096800000|2020-09-14 15:20:00|10826.3|10814.3|10813.6|10801.6|10827.3|10815.3|10813.6|10801.6|207
1600097100000|2020-09-14 15:25:00|10811.7|10799.7|10823|10811|10825.5|10813.5|10808.9|10796.9|263
1600097400000|2020-09-14 15:30:00|10822|10810|10819.9|10807.9|10825.5|10813.5|10813|10801|250
1600097700000|2020-09-14 15:35:00|10821.1|10809.1|10826.1|10814.1|10831.1|10819.1|10821.1|10809.1|238
1600098000000|2020-09-14 15:40:00|10823.6|10811.6|10812.7|10800.7|10826.5|10814.5|10812.4|10800.4|187
1600098300000|2020-09-14 15:45:00|10811.8|10799.8|10801.5|10789.5|10816.2|10804.2|10782.7|10770.7|291
1600098600000|2020-09-14 15:50:00|10803.1|10791.1|10804.3|10792.3|10812.1|10800.1|10799|10787|257
1600098900000|2020-09-14 15:55:00|10803.4|10791.4|10804.4|10792.4|10806.9|10794.9|10798.1|10786.1|165
1600099200000|2020-09-14 16:00:00|10804.1|10792.1|10805.6|10793.6|10811.9|10799.9|10801.9|10789.9|204
1600099500000|2020-09-14 16:05:00|10805.3|10793.3|10795.3|10783.3|10805.6|10793.6|10794.4|10782.4|196
1600099800000|2020-09-14 16:10:00|10795.7|10783.7|10788.2|10776.2|10796.9|10784.9|10782.9|10770.9|207
1600100100000|2020-09-14 16:15:00|10789.1|10777.1|10808.8|10796.8|10811.6|10799.6|10786.9|10774.9|197
1600100400000|2020-09-14 16:20:00|10806.3|10794.3|10790.1|10778.1|10810.4|10798.4|10788.2|10776.2|178
1600100700000|2020-09-14 16:25:00|10791.7|10779.7|10786.7|10774.7|10800.4|10788.4|10782.6|10770.6|219
1600101000000|2020-09-14 16:30:00|10788.9|10776.9|10787|10775|10790.5|10778.5|10781.1|10769.1|197
1600101300000|2020-09-14 16:35:00|10785.5|10773.5|10784.6|10772.6|10798|10786|10778|10766|326
1600101600000|2020-09-14 16:40:00|10784.3|10772.3|10788|10776|10791.2|10779.2|10773.7|10761.7|254
1600101900000|2020-09-14 16:45:00|10788.4|10776.4|10795.9|10783.9|10797.4|10785.4|10784.6|10772.6|206
1600102200000|2020-09-14 16:50:00|10794.9|10782.9|10796.5|10784.5|10799|10787|10788.4|10776.4|283
1600102500000|2020-09-14 16:55:00|10795.3|10783.3|10785.9|10773.9|10799|10787|10783.1|10771.1|191
1600102800000|2020-09-14 17:00:00|10788.7|10776.7|10786.6|10774.6|10796.9|10784.9|10784.1|10772.1|232
1600103100000|2020-09-14 17:05:00|10785.3|10773.3|10762.5|10750.5|10785.3|10773.3|10761|10749|293
1600103400000|2020-09-14 17:10:00|10761|10749|10773.5|10761.5|10781.3|10769.3|10761|10749|307
1600103700000|2020-09-14 17:15:00|10772.6|10760.6|10761|10749|10775.4|10763.4|10761|10749|349
1600104000000|2020-09-14 17:20:00|10757|10745|10781.7|10769.7|10781.7|10769.7|10756|10744|273
1600104300000|2020-09-14 17:25:00|10780.4|10768.4|10769.5|10757.5|10784.2|10772.2|10761.1|10749.1|208
1600104600000|2020-09-14 17:30:00|10769.2|10757.2|10771.4|10759.4|10774.8|10762.8|10759.8|10747.8|396
1600104900000|2020-09-14 17:35:00|10771.1|10759.1|10784|10772|10784.9|10772.9|10765.5|10753.5|823
1600105200000|2020-09-14 17:40:00|10782.7|10770.7|10778|10766|10783.6|10771.6|10765.5|10753.5|472
1600105500000|2020-09-14 17:45:00|10778.4|10766.4|10778.1|10766.1|10786.8|10774.8|10770.3|10758.3|846
1600105800000|2020-09-14 17:50:00|10777.5|10765.5|10783.1|10771.1|10796.8|10784.8|10777.5|10765.5|1056
1600106100000|2020-09-14 17:55:00|10783.4|10771.4|10815.6|10803.6|10818.1|10806.1|10781.2|10769.2|2077
1600106400000|2020-09-14 18:00:00|10816.9|10804.9|10789.1|10777.1|10817.5|10805.5|10788.8|10775.6|2253
1600176600000|2020-09-15 13:30:00|10813.7|10801.7|10800|10788|10817.9|10805.9|10787.5|10775.5|1102
1600176900000|2020-09-15 13:35:00|10797.9|10785.9|10844.4|10832.4|10847.3|10835.3|10794.1|10782.1|764
1600177200000|2020-09-15 13:40:00|10844.8|10832.8|10827.7|10815.7|10849|10837|10826.8|10814.8|561
1600177500000|2020-09-15 13:45:00|10828.1|10816.1|10779.2|10767.2|10828.1|10816.1|10764.8|10752.8|836
1600177800000|2020-09-15 13:50:00|10780.2|10768.2|10807.3|10795.3|10810.4|10798.4|10774.2|10762.2|367
1600178100000|2020-09-15 13:55:00|10807.7|10795.7|10803.6|10791.6|10807.7|10795.7|10793.7|10781.7|187
1600178400000|2020-09-15 14:00:00|10800.8|10788.8|10784.6|10772.6|10804.9|10792.9|10779.9|10767.9|268
1600178700000|2020-09-15 14:05:00|10783.7|10771.7|10771.8|10759.8|10783.7|10771.7|10762.1|10750.1|245
1600179000000|2020-09-15 14:10:00|10768.3|10756.3|10792.5|10780.5|10795|10783|10768.3|10756.3|301
1600179300000|2020-09-15 14:15:00|10793.4|10781.4|10787.8|10775.8|10797.5|10785.5|10786.6|10774.6|178
1600179600000|2020-09-15 14:20:00|10787.5|10775.5|10814.7|10802.7|10818.5|10806.5|10787.5|10775.5|300
1600179900000|2020-09-15 14:25:00|10813.8|10801.8|10806.1|10794.1|10817.2|10805.2|10806.1|10794.1|236
1600180200000|2020-09-15 14:30:00|10805.2|10793.2|10800.2|10788.2|10808|10796|10796.1|10784.1|223
1600180500000|2020-09-15 14:35:00|10799|10787|10801.8|10789.8|10802.7|10790.7|10795.2|10783.2|204
1600180800000|2020-09-15 14:40:00|10802.7|10790.7|10803.7|10791.7|10810.6|10798.6|10802.7|10790.7|171
1600181100000|2020-09-15 14:45:00|10804.6|10792.6|10794.4|10782.4|10805.3|10793.3|10792.8|10780.8|154
1600181400000|2020-09-15 14:50:00|10794|10782|10799.5|10787.5|10801.6|10789.6|10792.8|10780.8|280
1600181700000|2020-09-15 14:55:00|10799.1|10787.1|10787.2|10775.2|10799.5|10787.5|10787.2|10775.2|126
1600182000000|2020-09-15 15:00:00|10786.9|10774.9|10787.6|10775.6|10791|10779|10783.5|10771.5|171
1600182300000|2020-09-15 15:05:00|10786.7|10774.7|10771.1|10759.1|10786.7|10774.7|10770.1|10758.1|158
1600182600000|2020-09-15 15:10:00|10769.5|10757.5|10792.7|10780.7|10793.6|10781.6|10768.6|10756.6|224
1600182900000|2020-09-15 15:15:00|10793.6|10781.6|10789.2|10777.2|10798.6|10786.6|10787.9|10775.9|138
1600183200000|2020-09-15 15:20:00|10789.5|10777.5|10798|10786|10798|10786|10787.9|10775.9|119
1600183500000|2020-09-15 15:25:00|10796.7|10784.7|10782.7|10770.7|10796.7|10784.7|10776.5|10764.5|125
1600183800000|2020-09-15 15:30:00|10782.4|10770.4|10796.8|10784.8|10802.1|10790.1|10782.4|10770.4|276
1600184100000|2020-09-15 15:35:00|10796.9|10784.9|10792.2|10780.2|10800.6|10788.6|10791.9|10779.9|96
1600184400000|2020-09-15 15:40:00|10791.9|10779.9|10786.6|10774.6|10793.1|10781.1|10777.8|10765.8|99
1600184700000|2020-09-15 15:45:00|10786.2|10774.2|10787.6|10775.6|10788.5|10776.5|10781.2|10769.2|163
1600185000000|2020-09-15 15:50:00|10786|10774|10791.4|10779.4|10795.1|10783.1|10782.3|10770.3|101
1600185300000|2020-09-15 15:55:00|10788.9|10776.9|10782.9|10770.9|10790.1|10778.1|10782|10770|153
1600185600000|2020-09-15 16:00:00|10782.6|10770.6|10778.8|10766.8|10788.8|10776.8|10778.8|10766.8|166
1600185900000|2020-09-15 16:05:00|10777.9|10765.9|10782|10770|10782.9|10770.9|10774.5|10762.5|137
1600186200000|2020-09-15 16:10:00|10784.5|10772.5|10780.8|10768.8|10787.7|10775.7|10780.8|10768.8|151
1600186500000|2020-09-15 16:15:00|10779.9|10767.9|10777.1|10765.1|10780.8|10768.8|10774.6|10762.6|86
1600186800000|2020-09-15 16:20:00|10776.2|10764.2|10779.3|10767.3|10780.5|10768.5|10773.9|10761.9|147
1600187100000|2020-09-15 16:25:00|10778.9|10766.9|10787.1|10775.1|10787.1|10775.1|10778.9|10766.9|161
1600187400000|2020-09-15 16:30:00|10784.6|10772.6|10782.2|10770.2|10787.1|10775.1|10779.6|10767.6|156
1600187700000|2020-09-15 16:35:00|10780.3|10768.3|10778.1|10766.1|10780.9|10768.9|10776.5|10764.5|138
1600188000000|2020-09-15 16:40:00|10779|10767|10777.2|10765.2|10781.9|10769.9|10774|10762|135
1600188300000|2020-09-15 16:45:00|10777.6|10765.6|10782.8|10770.8|10784.1|10772.1|10774.7|10762.7|141
1600188600000|2020-09-15 16:50:00|10784.1|10772.1|10780.9|10768.9|10786.6|10774.6|10776.6|10764.6|260
1600188900000|2020-09-15 16:55:00|10781.3|10769.3|10779.8|10767.8|10782.9|10770.9|10776.6|10764.6|133
1600189200000|2020-09-15 17:00:00|10782.3|10770.3|10785.2|10773.2|10786.7|10774.7|10777.3|10765.3|140
1600189500000|2020-09-15 17:05:00|10786.4|10774.4|10801.3|10789.3|10802.6|10790.6|10780.5|10768.5|140
1600189800000|2020-09-15 17:10:00|10801.7|10789.7|10810|10798|10813.5|10801.5|10801.3|10789.3|283
1600190100000|2020-09-15 17:15:00|10809.7|10797.7|10799.2|10787.2|10809.7|10797.7|10797.1|10785.1|166
1600190400000|2020-09-15 17:20:00|10801.7|10789.7|10799.3|10787.3|10808.3|10796.3|10799.3|10787.3|167
1600190700000|2020-09-15 17:25:00|10798|10786|10782.5|10770.5|10802.1|10790.1|10781.5|10769.5|244
1600191000000|2020-09-15 17:30:00|10782.1|10770.1|10784.3|10772.3|10793.4|10781.4|10775|10763|317
1600191300000|2020-09-15 17:35:00|10784.6|10772.6|10782.5|10770.5|10790|10778|10775.9|10763.9|209
1600191600000|2020-09-15 17:40:00|10782.2|10770.2|10783.2|10771.2|10800|10788|10775|10763|269
1600191900000|2020-09-15 17:45:00|10780.7|10768.7|10805.2|10793.2|10807.7|10795.7|10777.5|10765.5|291
1600192200000|2020-09-15 17:50:00|10806.5|10794.5|10825.5|10813.5|10835.1|10823.1|10805.2|10793.2|492
1600192500000|2020-09-15 17:55:00|10824.6|10812.6|10839.4|10827.4|10841.3|10829.3|10819.6|10807.6|899
1600192800000|2020-09-15 18:00:00|10839.1|10827.1|10863|10851|10865.1|10853.1|10835.1|10823.1|1288
1600263000000|2020-09-16 13:30:00|10850.1|10838.1|10850.9|10838.9|10862.7|10850.7|10837|10825|733
1600263300000|2020-09-16 13:35:00|10850|10838|10832.9|10820.9|10851.3|10839.3|10827.2|10815.2|370
1600263600000|2020-09-16 13:40:00|10832.5|10820.5|10830.1|10818.1|10841.3|10829.3|10827|10815|230
1600263900000|2020-09-16 13:45:00|10831.9|10819.9|10838.1|10826.1|10845.2|10833.2|10830.6|10818.6|551
1600264200000|2020-09-16 13:50:00|10836.3|10824.3|10823.8|10811.8|10836.3|10824.3|10821.3|10809.3|525
1600264500000|2020-09-16 13:55:00|10822.9|10810.9|10821.3|10809.3|10840.6|10828.6|10820.4|10808.4|338
1600264800000|2020-09-16 14:00:00|10823.8|10811.8|10834.6|10822.6|10834.6|10822.6|10820.4|10808.4|517
1600265100000|2020-09-16 14:05:00|10834.2|10822.2|10815.1|10803.1|10834.2|10822.2|10808.8|10796.8|1357
1600265400000|2020-09-16 14:10:00|10814.2|10802.2|10801.7|10789.7|10814.2|10802.2|10800.4|10788.4|555
1600265700000|2020-09-16 14:15:00|10802.6|10790.6|10804.2|10792.2|10805.5|10793.5|10784.2|10772.2|709
1600266000000|2020-09-16 14:20:00|10803.9|10791.9|10818.2|10806.2|10818.5|10806.5|10803.9|10791.9|437
1600266300000|2020-09-16 14:25:00|10818.5|10806.5|10818.9|10806.9|10826.4|10814.4|10813.6|10801.6|323
1600266600000|2020-09-16 14:30:00|10821.4|10809.4|10822.7|10810.7|10822.7|10810.7|10812|10800|272
1600266900000|2020-09-16 14:35:00|10824|10812|10857.2|10845.2|10859.7|10847.7|10821.5|10809.5|290
1600267200000|2020-09-16 14:40:00|10858.1|10846.1|10865.4|10853.4|10878.2|10866.2|10850.2|10838.2|785
1600267500000|2020-09-16 14:45:00|10866.3|10854.3|10847.9|10835.9|10866.6|10854.6|10846.5|10834.5|335
1600267800000|2020-09-16 14:50:00|10848.2|10836.2|10851|10839|10856.5|10844.5|10842|10830|298
1600268100000|2020-09-16 14:55:00|10851.3|10839.3|10866.5|10854.5|10871.2|10859.2|10849.7|10837.7|202
1600268400000|2020-09-16 15:00:00|10866.2|10854.2|10862.1|10850.1|10874.1|10862.1|10861.8|10849.8|311
1600268700000|2020-09-16 15:05:00|10863|10851|10867|10855|10872.7|10860.7|10859.5|10847.5|176
1600269000000|2020-09-16 15:10:00|10866.6|10854.6|10861.5|10849.5|10868.8|10856.8|10856.3|10844.3|188
1600269300000|2020-09-16 15:15:00|10861.9|10849.9|10860.3|10848.3|10864.9|10852.9|10858.1|10846.1|280
1600269600000|2020-09-16 15:20:00|10860.6|10848.6|10858.9|10846.9|10862.4|10850.4|10853.9|10841.9|197
1600269900000|2020-09-16 15:25:00|10859.3|10847.3|10843.9|10831.9|10859.3|10847.3|10843.6|10831.6|242
1600270200000|2020-09-16 15:30:00|10844.3|10832.3|10831.5|10819.5|10844.3|10832.3|10831.5|10819.5|142
1600270500000|2020-09-16 15:35:00|10831.1|10819.1|10833.3|10821.3|10833.6|10821.6|10818.6|10806.6|254
1600270800000|2020-09-16 15:40:00|10833.6|10821.6|10804.6|10792.6|10838.6|10826.6|10803|10791|209
1600271100000|2020-09-16 15:45:00|10805.5|10793.5|10800.1|10788.1|10811.2|10799.2|10794.1|10782.1|288
1600271400000|2020-09-16 15:50:00|10800.5|10788.5|10819.4|10807.4|10819.4|10807.4|10797.6|10785.6|195
1600271700000|2020-09-16 15:55:00|10819.1|10807.1|10827.9|10815.9|10830.3|10818.3|10819.1|10807.1|123
1600272000000|2020-09-16 16:00:00|10828.8|10816.8|10812|10800|10829.1|10817.1|10809.5|10797.5|169
1600272300000|2020-09-16 16:05:00|10813.2|10801.2|10812|10800|10819.5|10807.5|10807.9|10795.9|93
1600272600000|2020-09-16 16:10:00|10812.9|10800.9|10809.5|10797.5|10824.5|10812.5|10809.5|10797.5|143
1600272900000|2020-09-16 16:15:00|10808.7|10796.7|10810.7|10798.7|10810.7|10798.7|10801.3|10789.3|123
1600273200000|2020-09-16 16:20:00|10808.2|10796.2|10794.3|10782.3|10810.7|10798.7|10788.9|10776.9|254
1600273500000|2020-09-16 16:25:00|10795.5|10783.5|10805.5|10793.5|10807.1|10795.1|10795.5|10783.5|156
1600273800000|2020-09-16 16:30:00|10805.9|10793.9|10815.9|10803.9|10817.2|10805.2|10805.4|10793.4|149
1600274100000|2020-09-16 16:35:00|10816.8|10804.8|10804.3|10792.3|10818.1|10806.1|10804|10792|83
1600274400000|2020-09-16 16:40:00|10804.7|10792.7|10803.1|10791.1|10806.8|10794.8|10801.9|10789.9|33
1600274700000|2020-09-16 16:45:00|10802.8|10790.8|10816.9|10804.9|10816.9|10804.9|10799|10787|71
1600275000000|2020-09-16 16:50:00|10816.5|10804.5|10814.8|10802.8|10819.4|10807.4|10806|10794|87
1600275300000|2020-09-16 16:55:00|10815.7|10803.7|10824.6|10812.6|10826.1|10814.1|10815.1|10803.1|163
1600275600000|2020-09-16 17:00:00|10825|10813|10826.1|10814.1|10830.2|10818.2|10815.9|10803.9|199
1600275900000|2020-09-16 17:05:00|10827|10815|10818.4|10806.4|10830.2|10818.2|10818.1|10806.1|109
1600276200000|2020-09-16 17:10:00|10819.3|10807.3|10819.2|10807.2|10823.1|10811.1|10816.3|10804.3|235
1600276500000|2020-09-16 17:15:00|10818.8|10806.8|10820.1|10808.1|10825.8|10813.8|10818.5|10806.5|278
1600276800000|2020-09-16 17:20:00|10819.7|10807.7|10832.3|10820.3|10832.3|10820.3|10818|10806|175
1600277100000|2020-09-16 17:25:00|10831|10819|10818|10806|10833.5|10821.5|10816.7|10804.7|249
1600277400000|2020-09-16 17:30:00|10817.6|10805.6|10802.8|10790.8|10819.3|10807.3|10797.5|10785.5|350
1600277700000|2020-09-16 17:35:00|10803.2|10791.2|10814.1|10802.1|10814.1|10802.1|10798.2|10786.2|201
1600278000000|2020-09-16 17:40:00|10815|10803|10815.4|10803.4|10817.5|10805.5|10810.8|10798.8|145
1600278300000|2020-09-16 17:45:00|10817.6|10805.6|10817.9|10805.9|10825.8|10813.8|10817.6|10805.6|235
1600278600000|2020-09-16 17:50:00|10816.7|10804.7|10808.3|10796.3|10820.1|10808.1|10807.6|10795.6|219
1600278900000|2020-09-16 17:55:00|10810.1|10798.1|10828.4|10816.4|10830.5|10818.5|10809.2|10797.2|821
1600279200000|2020-09-16 18:00:00|10825.9|10813.9|10802.3|10790.3|10826.8|10814.8|10800.9|10788.9|1274
1600349400000|2020-09-17 13:30:00|10817.8|10805.8|10812.4|10800.4|10817.8|10805.8|10782.1|10770.1|607
1600349700000|2020-09-17 13:35:00|10809.9|10797.9|10818.2|10806.2|10818.2|10806.2|10792.4|10780.4|273
1600350000000|2020-09-17 13:40:00|10817.8|10805.8|10806.8|10794.8|10824.4|10812.4|10803.3|10791.3|596
1600350300000|2020-09-17 13:45:00|10805.9|10793.9|10805.9|10793.9|10807.2|10795.2|10800.2|10788.2|82
1600350600000|2020-09-17 13:50:00|10807.6|10795.6|10818.3|10806.3|10827.1|10815.1|10805.9|10793.9|110
1600350900000|2020-09-17 13:55:00|10817.6|10805.6|10807.6|10795.6|10823.2|10811.2|10806|10794|61
1600351200000|2020-09-17 14:00:00|10806.4|10794.4|10807|10795|10808.5|10796.5|10798.8|10786.8|190
1600351500000|2020-09-17 14:05:00|10803.5|10791.5|10789.6|10777.6|10804.8|10792.8|10789.6|10777.6|287
1600351800000|2020-09-17 14:10:00|10788.7|10776.7|10782.1|10770.1|10790.3|10778.3|10782.1|10770.1|138
1600352100000|2020-09-17 14:15:00|10781.7|10769.7|10784.1|10772.1|10785|10773|10772.2|10760.2|209
1600352400000|2020-09-17 14:20:00|10786.2|10774.2|10776.9|10764.9|10787.9|10775.9|10768.9|10756.9|204
1600352700000|2020-09-17 14:25:00|10775.7|10763.7|10767.9|10755.9|10776.4|10764.4|10747.2|10735.2|353
1600353000000|2020-09-17 14:30:00|10767.1|10755.1|10783.3|10771.3|10785.3|10773.3|10764.2|10752.2|248
1600353300000|2020-09-17 14:35:00|10783|10771|10766.9|10754.9|10783|10771|10760.6|10748.6|252
1600353600000|2020-09-17 14:40:00|10766.5|10754.5|10767|10755|10772|10760|10762|10750|108
1600353900000|2020-09-17 14:45:00|10768.7|10756.7|10778.6|10766.6|10781.9|10769.9|10767|10755|178
1600354200000|2020-09-17 14:50:00|10779.8|10767.8|10784|10772|10786.1|10774.1|10779.3|10767.3|84
1600354500000|2020-09-17 14:55:00|10781.5|10769.5|10791.9|10779.9|10791.9|10779.9|10780.3|10768.3|148
1600354800000|2020-09-17 15:00:00|10791.5|10779.5|10798|10786|10808.4|10796.4|10791.5|10779.5|173
1600355100000|2020-09-17 15:05:00|10800.6|10788.6|10801.9|10789.9|10807.4|10795.4|10796.2|10784.2|115
1600355400000|2020-09-17 15:10:00|10801.6|10789.6|10796.6|10784.6|10801.9|10789.9|10796.2|10784.2|151
1600355700000|2020-09-17 15:15:00|10797|10785|10796.2|10784.2|10799.5|10787.5|10793.3|10781.3|138
1600356000000|2020-09-17 15:20:00|10797.9|10785.9|10788.3|10776.3|10800.4|10788.4|10787|10775|120
1600356300000|2020-09-17 15:25:00|10787|10775|10777.3|10765.3|10788.3|10776.3|10777.3|10765.3|145
1600356600000|2020-09-17 15:30:00|10776.4|10764.4|10770.7|10758.7|10778.9|10766.9|10770.7|10758.7|159
1600356900000|2020-09-17 15:35:00|10772.3|10760.3|10767.1|10755.1|10775.3|10763.3|10766.7|10754.7|276
1600357200000|2020-09-17 15:40:00|10770.1|10758.1|10783.9|10771.9|10787.6|10775.6|10770.1|10758.1|171
1600357500000|2020-09-17 15:45:00|10782.6|10770.6|10772.7|10760.7|10783.9|10771.9|10772.7|10760.7|65
1600357800000|2020-09-17 15:50:00|10773|10761|10776.9|10764.9|10779.8|10767.8|10771.9|10759.9|102
1600358100000|2020-09-17 15:55:00|10777.3|10765.3|10763.2|10751.2|10778.6|10766.6|10759.5|10747.5|142
1600358400000|2020-09-17 16:00:00|10762.3|10750.3|10765.7|10753.7|10776.2|10764.2|10757|10745|198
1600358700000|2020-09-17 16:05:00|10764.9|10752.9|10779.2|10767.2|10782|10770|10764.5|10752.5|171
1600359000000|2020-09-17 16:10:00|10778.8|10766.8|10780.3|10768.3|10785.7|10773.7|10777|10765|142
1600359300000|2020-09-17 16:15:00|10779.6|10767.6|10788.8|10776.8|10790.6|10778.6|10775.6|10763.6|142
1600359600000|2020-09-17 16:20:00|10787.6|10775.6|10799.4|10787.4|10801.4|10789.4|10783.1|10771.1|242
1600359900000|2020-09-17 16:25:00|10799.7|10787.7|10797|10785|10800.6|10788.6|10788.1|10776.1|358
1600360200000|2020-09-17 16:30:00|10797.9|10785.9|10796.4|10784.4|10802|10790|10790.2|10778.2|159
1600360500000|2020-09-17 16:35:00|10796|10784|10804.3|10792.3|10810.1|10798.1|10796|10784|196
1600360800000|2020-09-17 16:40:00|10803.9|10791.9|10810.5|10798.5|10815.8|10803.8|10799.1|10787.1|355
1600361100000|2020-09-17 16:45:00|10809.2|10797.2|10798.2|10786.2|10814.2|10802.2|10785.7|10773.7|354
1600361400000|2020-09-17 16:50:00|10798.6|10786.6|10796.9|10784.9|10800.3|10788.3|10789.9|10777.9|237
1600361700000|2020-09-17 16:55:00|10796.5|10784.5|10795.8|10783.8|10801.6|10789.6|10790.3|10778.3|182
1600362000000|2020-09-17 17:00:00|10794.9|10782.9|10800.1|10788.1|10808.8|10796.8|10794.2|10782.2|139
1600362300000|2020-09-17 17:05:00|10799.2|10787.2|10799.6|10787.6|10804.1|10792.1|10794.6|10782.6|99
1600362600000|2020-09-17 17:10:00|10800.5|10788.5|10796.4|10784.4|10800.5|10788.5|10794.6|10782.6|94
1600362900000|2020-09-17 17:15:00|10793.9|10781.9|10794.7|10782.7|10795.5|10783.5|10791.4|10779.4|67
1600363200000|2020-09-17 17:20:00|10792.9|10780.9|10817.2|10805.2|10817.2|10805.2|10792.9|10780.9|137
1600363500000|2020-09-17 17:25:00|10816.8|10804.8|10820.8|10808.8|10837.1|10825.1|10814.3|10802.3|353
1600363800000|2020-09-17 17:30:00|10820|10808|10825|10813|10827.5|10815.5|10814.1|10802.1|259
1600364100000|2020-09-17 17:35:00|10825.9|10813.9|10818.4|10806.4|10825.9|10813.9|10813|10801|185
1600364400000|2020-09-17 17:40:00|10817.1|10805.1|10813.5|10801.5|10817.1|10805.1|10811|10799|96
1600364700000|2020-09-17 17:45:00|10811.8|10799.8|10825.6|10813.6|10825.6|10813.6|10811.8|10799.8|143
1600365000000|2020-09-17 17:50:00|10820.9|10808.9|10815.2|10803.2|10824.7|10812.7|10811.1|10799.1|253
1600365300000|2020-09-17 17:55:00|10814.3|10802.3|10816.9|10804.9|10825.2|10813.2|10807.8|10795.8|539
1600365600000|2020-09-17 18:00:00|10817.2|10805.2|10819.9|10807.9|10827.6|10815.6|10808.6|10796.6|1169
1600435800000|2020-09-18 13:30:00|10839.5|10827.5|10834.7|10822.7|10859|10847|10831.8|10819.8|420
1600436100000|2020-09-18 13:35:00|10834.3|10822.3|10835.5|10823.5|10838.4|10826.4|10820.1|10808.1|163
1600436400000|2020-09-18 13:40:00|10833.4|10821.4|10826.8|10814.8|10833.4|10821.4|10816|10804|133
1600436700000|2020-09-18 13:45:00|10825.5|10813.5|10833.9|10821.9|10838.5|10826.5|10819.7|10807.7|158
1600437000000|2020-09-18 13:50:00|10833.5|10821.5|10823.5|10811.5|10840.2|10828.2|10823.5|10811.5|118
1600437300000|2020-09-18 13:55:00|10822.3|10810.3|10818.6|10806.6|10826|10814|10806.8|10794.8|141
1600437600000|2020-09-18 14:00:00|10818.9|10806.9|10816.1|10804.1|10829.5|10817.5|10816.1|10804.1|150
1600437900000|2020-09-18 14:05:00|10815.8|10803.8|10835.2|10823.2|10836.9|10824.9|10813.6|10801.6|303
1600438200000|2020-09-18 14:10:00|10834.4|10822.4|10828.8|10816.8|10835.2|10823.2|10826|10814|193
1600438500000|2020-09-18 14:15:00|10829.2|10817.2|10817.9|10805.9|10835.1|10823.1|10817.5|10805.5|247
1600438800000|2020-09-18 14:20:00|10818.3|10806.3|10846.6|10834.6|10848.3|10836.3|10813.7|10801.7|394
1600439100000|2020-09-18 14:25:00|10845.8|10833.8|10847.9|10835.9|10853.2|10841.2|10839.9|10827.9|253
1600439400000|2020-09-18 14:30:00|10848.3|10836.3|10836.9|10824.9|10860.2|10848.2|10836.9|10824.9|271
1600439700000|2020-09-18 14:35:00|10836.5|10824.5|10832.7|10820.7|10846.9|10834.9|10832.7|10820.7|133
1600440000000|2020-09-18 14:40:00|10833.6|10821.6|10851|10839|10853.1|10841.1|10832.3|10820.3|123
1600440300000|2020-09-18 14:45:00|10849.7|10837.7|10865.9|10853.9|10865.9|10853.9|10849.7|10837.7|152
1600440600000|2020-09-18 14:50:00|10865.5|10853.5|10859.3|10847.3|10873.5|10861.5|10859.3|10847.3|187
1600440900000|2020-09-18 14:55:00|10858.5|10846.5|10889.7|10877.7|10891.8|10879.8|10856.4|10844.4|639
1600441200000|2020-09-18 15:00:00|10891|10879|10925.7|10913.7|10944.6|10932.6|10888.9|10876.9|752
1600441500000|2020-09-18 15:05:00|10925.3|10913.3|10891.2|10879.2|10926.9|10914.9|10891.2|10879.2|209
1600441800000|2020-09-18 15:10:00|10890.4|10878.4|10910.9|10898.9|10912.6|10900.6|10890.4|10878.4|166
1600442100000|2020-09-18 15:15:00|10918|10906|10916.8|10904.8|10924.7|10912.7|10915|10903|157
1600442400000|2020-09-18 15:20:00|10917.1|10905.1|10919.3|10907.3|10930.9|10918.9|10915|10903|141
1600442700000|2020-09-18 15:25:00|10919.7|10907.7|10913.4|10901.4|10928.4|10916.4|10907.6|10895.6|121
1600443000000|2020-09-18 15:30:00|10914.2|10902.2|10914.6|10902.6|10920.8|10908.8|10909.2|10897.2|119
1600443300000|2020-09-18 15:35:00|10914.2|10902.2|10897.9|10885.9|10917.5|10905.5|10897.5|10885.5|98
1600443600000|2020-09-18 15:40:00|10898.3|10886.3|10903.7|10891.7|10918.3|10906.3|10898.3|10886.3|100
1600443900000|2020-09-18 15:45:00|10903.3|10891.3|10890.8|10878.8|10903.7|10891.7|10884|10872|189
1600444200000|2020-09-18 15:50:00|10888.3|10876.3|10902.8|10890.8|10904.1|10892.1|10885.8|10873.8|88
1600444500000|2020-09-18 15:55:00|10902|10890|10904|10892|10913.2|10901.2|10899.1|10887.1|74
1600444800000|2020-09-18 16:00:00|10904.4|10892.4|10905|10893|10905.8|10893.8|10886.6|10874.6|235
1600445100000|2020-09-18 16:05:00|10905.4|10893.4|10883.9|10871.9|10906.7|10894.7|10879.3|10867.3|130
1600445400000|2020-09-18 16:10:00|10884.3|10872.3|10885.2|10873.2|10901.5|10889.5|10884.3|10872.3|171
1600445700000|2020-09-18 16:15:00|10886.5|10874.5|10877.8|10865.8|10889|10877|10877.3|10865.3|101
1600446000000|2020-09-18 16:20:00|10876.9|10864.9|10873.6|10861.6|10880.6|10868.6|10873.6|10861.6|97
1600446300000|2020-09-18 16:25:00|10874.8|10862.8|10879.9|10867.9|10891.5|10879.5|10871.9|10859.9|148
1600446600000|2020-09-18 16:30:00|10877.8|10865.8|10877.8|10865.8|10882.8|10870.8|10873.2|10861.2|111
1600446900000|2020-09-18 16:35:00|10877.4|10865.4|10879.1|10867.1|10884.9|10872.9|10877|10865|131
1600447200000|2020-09-18 16:40:00|10877.9|10865.9|10862.1|10850.1|10877.9|10865.9|10862.1|10850.1|213
1600447500000|2020-09-18 16:45:00|10863.4|10851.4|10858.8|10846.8|10864.6|10852.6|10855.4|10843.4|86
1600447800000|2020-09-18 16:50:00|10863.8|10851.8|10850.3|10838.3|10867.1|10855.1|10847.8|10835.8|134
1600448100000|2020-09-18 16:55:00|10851.1|10839.1|10864|10852|10865.6|10853.6|10850.3|10838.3|81
1600448400000|2020-09-18 17:00:00|10864.8|10852.8|10882.1|10870.1|10882.1|10870.1|10862.3|10850.3|138
1600448700000|2020-09-18 17:05:00|10881.7|10869.7|10888.1|10876.1|10889.3|10877.3|10874.6|10862.6|139
1600449000000|2020-09-18 17:10:00|10889.3|10877.3|10880.5|10868.5|10889.3|10877.3|10872.6|10860.6|114
1600449300000|2020-09-18 17:15:00|10879.3|10867.3|10877.7|10865.7|10881.8|10869.8|10867.6|10855.6|108
1600449600000|2020-09-18 17:20:00|10878.9|10866.9|10870.2|10858.2|10880.6|10868.6|10870.2|10858.2|55
1600449900000|2020-09-18 17:25:00|10873.9|10861.9|10871.5|10859.5|10877.6|10865.6|10868.5|10856.5|80
1600450200000|2020-09-18 17:30:00|10869|10857|10861.4|10849.4|10871.9|10859.9|10856.4|10844.4|63
1600450500000|2020-09-18 17:35:00|10861.8|10849.8|10867.7|10855.7|10867.7|10855.7|10860.2|10848.2|107
1600450800000|2020-09-18 17:40:00|10868.6|10856.6|10873.6|10861.6|10875.3|10863.3|10861.9|10849.9|101
1600451100000|2020-09-18 17:45:00|10875.3|10863.3|10881|10869|10881.4|10869.4|10871.9|10859.9|111
1600451400000|2020-09-18 17:50:00|10879.3|10867.3|10878.6|10866.6|10879.3|10867.3|10861.9|10849.9|123
1600451700000|2020-09-18 17:55:00|10879|10867|10890.5|10878.5|10892.6|10880.6|10869.9|10857.9|609
1600452000000|2020-09-18 18:00:00|10888.8|10876.8|10892.4|10880.4|10897.2|10885.2|10881.3|10869.3|901
1600452300000|2020-09-18 18:05:00|10893.6|10881.6|10893.6|10881.6|10893.6|10881.6|10893.6|10881.6|0
1600695000000|2020-09-21 13:30:00|10838.2|10826.2|10850.1|10838.1|10864.9|10852.9|10838.2|10826.2|528
1600695300000|2020-09-21 13:35:00|10850.6|10838.6|10853.4|10841.4|10862.1|10850.1|10841|10829|458
1600695600000|2020-09-21 13:40:00|10852.6|10840.6|10796.6|10784.6|10853.4|10841.4|10792.4|10780.4|897
1600695900000|2020-09-21 13:45:00|10797|10785|10830.2|10818.2|10830.7|10818.7|10785.5|10773.3|741
1600696200000|2020-09-21 13:50:00|10829.4|10817.4|10811.4|10799.4|10829.4|10817.4|10790.6|10778.6|441
1600696500000|2020-09-21 13:55:00|10808.4|10796.4|10801.4|10789.4|10809.7|10797.7|10795.9|10783.9|267
1600696800000|2020-09-21 14:00:00|10800.9|10788.9|10790.5|10778.5|10812|10800|10788.8|10776.8|331
1600697100000|2020-09-21 14:05:00|10789.2|10777.2|10795.5|10783.5|10798|10786|10763.1|10751.1|769
1600697400000|2020-09-21 14:10:00|10799.3|10787.3|10786.6|10774.6|10816.3|10804.3|10780.4|10768.4|229
1600697700000|2020-09-21 14:15:00|10788.2|10776.2|10805|10793|10810|10798|10784.9|10772.9|248
1600698000000|2020-09-21 14:20:00|10801.3|10789.3|10807.3|10795.3|10808.3|10796.3|10795|10783|189
1600698300000|2020-09-21 14:25:00|10806.5|10794.5|10797.8|10785.8|10809.5|10797.5|10795.5|10783.5|144
1600698600000|2020-09-21 14:30:00|10800.7|10788.7|10791.8|10779.8|10810.5|10798.5|10785.1|10773.1|195
1600698900000|2020-09-21 14:35:00|10791.3|10779.3|10769.9|10757.9|10799.9|10787.9|10769.9|10757.9|239
1600699200000|2020-09-21 14:40:00|10771.6|10759.6|10774.6|10762.6|10789.6|10777.6|10769.9|10757.9|174
1600699500000|2020-09-21 14:45:00|10777.1|10765.1|10784.3|10772.3|10791.5|10779.5|10777.1|10765.1|94
1600699800000|2020-09-21 14:50:00|10784.8|10772.8|10792.3|10780.3|10799.8|10787.8|10780.6|10768.6|120
1600700100000|2020-09-21 14:55:00|10790.6|10778.6|10798.1|10786.1|10801.5|10789.5|10788.1|10776.1|136
1600700400000|2020-09-21 15:00:00|10799.7|10787.7|10792.6|10780.6|10811.1|10799.1|10787.7|10775.7|164
1600700700000|2020-09-21 15:05:00|10791.3|10779.3|10788|10776|10793.8|10781.8|10785.4|10773.4|114
1600701000000|2020-09-21 15:10:00|10789.8|10777.8|10775.4|10763.4|10789.8|10777.8|10775.4|10763.4|109
1600701300000|2020-09-21 15:15:00|10777.9|10765.9|10772.2|10760.2|10777.9|10765.9|10763|10751|217
1600701600000|2020-09-21 15:20:00|10771.7|10759.7|10769.6|10757.6|10773.3|10761.3|10763|10751|255
1600701900000|2020-09-21 15:25:00|10768.7|10756.7|10770.4|10758.4|10782.9|10770.9|10763.7|10751.7|201
1600702200000|2020-09-21 15:30:00|10769.9|10757.9|10760.7|10748.7|10773.2|10761.2|10760.3|10748.3|159
1600702500000|2020-09-21 15:35:00|10760.3|10748.3|10772.9|10760.9|10777.9|10765.9|10760.3|10748.3|312
1600702800000|2020-09-21 15:40:00|10770.4|10758.4|10781.9|10769.9|10781.9|10769.9|10760.3|10748.3|321
1600703100000|2020-09-21 15:45:00|10780.7|10768.7|10786.8|10774.8|10788|10776|10766.9|10754.9|360
1600703400000|2020-09-21 15:50:00|10788|10776|10780.1|10768.1|10788|10776|10777.6|10765.6|197
1600703700000|2020-09-21 15:55:00|10781.4|10769.4|10782.6|10770.6|10791.8|10779.8|10780.1|10768.1|260
1600704000000|2020-09-21 16:00:00|10787.6|10775.6|10775.2|10763.2|10790.1|10778.1|10775.2|10763.2|81
1600704300000|2020-09-21 16:05:00|10774.7|10762.7|10784.4|10772.4|10784.4|10772.4|10771|10759|171
1600704600000|2020-09-21 16:10:00|10783.1|10771.1|10793.9|10781.9|10793.9|10781.9|10777.8|10765.8|223
1600704900000|2020-09-21 16:15:00|10792.6|10780.6|10790.6|10778.6|10795.9|10783.9|10785.6|10773.6|85
1600705200000|2020-09-21 16:20:00|10791.4|10779.4|10804.7|10792.7|10808|10796|10791.4|10779.4|196
1600705500000|2020-09-21 16:25:00|10803.5|10791.5|10808.6|10796.6|10813.3|10801.3|10803|10791|114
1600705800000|2020-09-21 16:30:00|10811.6|10799.6|10790|10778|10811.6|10799.6|10787.5|10775.5|124
1600706100000|2020-09-21 16:35:00|10790.8|10778.8|10802.5|10790.5|10803.3|10791.3|10790.8|10778.8|63
1600706400000|2020-09-21 16:40:00|10803|10791|10797.4|10785.4|10803|10791|10794.9|10782.9|78
1600706700000|2020-09-21 16:45:00|10796.2|10784.2|10790.9|10778.9|10796.2|10784.2|10785.9|10773.9|52
1600707000000|2020-09-21 16:50:00|10791.7|10779.7|10802.6|10790.6|10807.1|10795.1|10790|10778|114
1600707300000|2020-09-21 16:55:00|10801.4|10789.4|10805.9|10793.9|10808.4|10796.4|10801.4|10789.4|71
1600707600000|2020-09-21 17:00:00|10806.8|10794.8|10808.9|10796.9|10809.7|10797.7|10802.2|10790.2|52
1600707900000|2020-09-21 17:05:00|10808.4|10796.4|10812.7|10800.7|10812.7|10800.7|10806.3|10794.3|71
1600708200000|2020-09-21 17:10:00|10812.2|10800.2|10802.6|10790.6|10819.4|10807.4|10800.1|10788.1|95
1600708500000|2020-09-21 17:15:00|10801.8|10789.8|10799.4|10787.4|10805.2|10793.2|10798.5|10786.5|70
1600708800000|2020-09-21 17:20:00|10801.9|10789.9|10803|10791|10812.9|10800.9|10800.7|10788.7|111
1600709100000|2020-09-21 17:25:00|10803.8|10791.8|10812.1|10800.1|10815.4|10803.4|10802.6|10790.6|114
1600709400000|2020-09-21 17:30:00|10811.3|10799.3|10813.9|10801.9|10815.4|10803.4|10808.8|10796.8|112
1600709700000|2020-09-21 17:35:00|10813.4|10801.4|10813.1|10801.1|10818.9|10806.9|10810.1|10798.1|359
1600710000000|2020-09-21 17:40:00|10813.5|10801.5|10808.9|10796.9|10814.8|10802.8|10808.9|10796.9|109
1600710300000|2020-09-21 17:45:00|10808|10796|10801.4|10789.4|10811.9|10799.9|10800.5|10788.5|117
1600710600000|2020-09-21 17:50:00|10801|10789|10804.7|10792.7|10813.9|10801.9|10797.1|10785.1|91
1600710900000|2020-09-21 17:55:00|10805.5|10793.5|10819.6|10807.6|10825.3|10813.3|10805.1|10793.1|419
1600711200000|2020-09-21 18:00:00|10818.7|10806.7|10823.7|10811.7|10830.5|10818.5|10814.6|10802.6|537
1600781400000|2020-09-22 13:30:00|10847.6|10835.6|10841.4|10829.4|10848|10835.6|10820|10808|319
1600781700000|2020-09-22 13:35:00|10840.6|10828.6|10822.2|10810.2|10843.1|10831.1|10821.4|10809.4|183
1600782000000|2020-09-22 13:40:00|10821.4|10809.4|10823.5|10811.5|10833.9|10821.9|10821|10809|60
1600782300000|2020-09-22 13:45:00|10823.9|10811.9|10806.6|10794.6|10824|10812|10804.6|10792.6|204
1600782600000|2020-09-22 13:50:00|10805.3|10793.3|10814.4|10802.4|10828.8|10816.8|10802.8|10790.8|169
1600782900000|2020-09-22 13:55:00|10813.4|10801.4|10813.2|10801.2|10818.6|10806.6|10809.4|10797.4|65
1600783200000|2020-09-22 14:00:00|10813.6|10801.6|10819.4|10807.4|10827.9|10815.9|10806.9|10794.9|152
1600783500000|2020-09-22 14:05:00|10821|10809|10819.8|10807.8|10828.5|10816.5|10814.3|10802.3|120
1600783800000|2020-09-22 14:10:00|10819.3|10807.3|10810.5|10798.5|10819.3|10807.3|10810.1|10798.1|66
1600784100000|2020-09-22 14:15:00|10811.8|10799.8|10819.1|10807.1|10820.9|10808.9|10808.4|10796.4|114
1600784400000|2020-09-22 14:20:00|10820.7|10808.7|10814.6|10802.6|10831.6|10819.6|10813.4|10801.4|168
1600784700000|2020-09-22 14:25:00|10814.1|10802.1|10813.2|10801.2|10819.2|10807.2|10809.2|10797.2|181
1600785000000|2020-09-22 14:30:00|10814.5|10802.5|10810.7|10798.7|10820.7|10808.7|10809.9|10797.9|126
1600785300000|2020-09-22 14:35:00|10810|10798|10819.8|10807.8|10821|10809|10808.2|10796.2|74
1600785600000|2020-09-22 14:40:00|10816.5|10804.5|10828.9|10816.9|10833.3|10821.3|10810.8|10798.8|235
1600785900000|2020-09-22 14:45:00|10829.7|10817.7|10826.2|10814.2|10846.6|10834.6|10826|10814|226
1600786200000|2020-09-22 14:50:00|10824.9|10812.9|10812|10800|10832.2|10820.2|10812|10800|95
1600786500000|2020-09-22 14:55:00|10811.5|10799.5|10805.3|10793.3|10812.7|10800.7|10805.2|10793.2|63
1600786800000|2020-09-22 15:00:00|10806.5|10794.5|10804.5|10792.5|10809.7|10797.7|10798.7|10786.7|160
1600787100000|2020-09-22 15:05:00|10803.3|10791.3|10799.7|10787.7|10813|10801|10799.7|10787.7|93
1600787400000|2020-09-22 15:10:00|10798.5|10786.5|10793.8|10781.8|10806.3|10794.3|10793.8|10781.8|101
1600787700000|2020-09-22 15:15:00|10791.6|10779.6|10790.9|10778.9|10796.1|10784.1|10784.4|10772.4|152
1600788000000|2020-09-22 15:20:00|10790.2|10778.2|10791.9|10779.9|10793.4|10781.4|10786.9|10774.9|67
1600788300000|2020-09-22 15:25:00|10793.6|10781.6|10796.2|10784.2|10804.8|10792.8|10793.4|10781.4|78
1600788600000|2020-09-22 15:30:00|10795.4|10783.4|10798.4|10786.4|10798.4|10786.4|10789.9|10777.9|67
1600788900000|2020-09-22 15:35:00|10797.1|10785.1|10806.9|10794.9|10808.9|10796.9|10787.4|10775.4|60
1600789200000|2020-09-22 15:40:00|10807.4|10795.4|10813.1|10801.1|10824.9|10812.9|10806.9|10794.9|106
1600789500000|2020-09-22 15:45:00|10813.2|10801.2|10801.4|10789.4|10813.6|10801.6|10801.4|10789.4|30
1600789800000|2020-09-22 15:50:00|10800.7|10788.7|10801|10789|10806.4|10794.4|10798.9|10786.9|63
1600790100000|2020-09-22 15:55:00|10800.5|10788.5|10804.9|10792.9|10808.7|10796.7|10797.7|10785.7|35
1600790400000|2020-09-22 16:00:00|10805.7|10793.7|10800|10788|10810.7|10798.7|10800|10788|66
1600790700000|2020-09-22 16:05:00|10799|10787|10794|10782|10800|10788|10793.3|10781.3|75
1600791000000|2020-09-22 16:10:00|10793.3|10781.3|10789.1|10777.1|10795.8|10783.8|10786.5|10774.5|82
1600791300000|2020-09-22 16:15:00|10788.3|10776.3|10783.6|10771.6|10789.1|10777.1|10776.6|10764.6|188
1600791600000|2020-09-22 16:20:00|10783.1|10771.1|10786.2|10774.2|10787|10775|10761.2|10749.2|280
1600791900000|2020-09-22 16:25:00|10785|10773|10780.2|10768.2|10787.9|10775.9|10774.7|10762.7|105
1600792200000|2020-09-22 16:30:00|10779.7|10767.7|10789.9|10777.9|10793.2|10781.2|10778.7|10766.7|132
1600792500000|2020-09-22 16:35:00|10790.7|10778.7|10784.9|10772.9|10790.7|10778.7|10784.2|10772.2|66
1600792800000|2020-09-22 16:40:00|10784.2|10772.2|10784.8|10772.8|10785.7|10773.7|10777.3|10765.3|113
1600793100000|2020-09-22 16:45:00|10784|10772|10800|10788|10803.7|10791.7|10782.3|10770.3|97
1600793400000|2020-09-22 16:50:00|10799.2|10787.2|10817|10805|10819.8|10807.8|10798.2|10786.2|187
1600793700000|2020-09-22 16:55:00|10818.3|10806.3|10809.8|10797.8|10818.3|10806.3|10805.9|10793.9|257
1600794000000|2020-09-22 17:00:00|10814.4|10802.4|10800.3|10788.3|10815.3|10803.3|10798.3|10786.3|91
1600794300000|2020-09-22 17:05:00|10799.6|10787.6|10795.4|10783.4|10803.1|10791.1|10795.3|10783.3|53
1600794600000|2020-09-22 17:10:00|10796.6|10784.6|10802.9|10790.9|10804.3|10792.3|10795.1|10783.1|82
1600794900000|2020-09-22 17:15:00|10803.4|10791.4|10831.9|10819.9|10854.7|10842.7|10803.4|10791.4|360
1600795200000|2020-09-22 17:20:00|10831.5|10819.5|10818.4|10806.4|10833.2|10821.2|10818.4|10806.4|55
1600795500000|2020-09-22 17:25:00|10820.9|10808.9|10807.7|10795.7|10821.4|10809.4|10807.7|10795.7|58
1600795800000|2020-09-22 17:30:00|10808.4|10796.4|10804.6|10792.6|10814.7|10802.7|10803.6|10791.6|99
1600796100000|2020-09-22 17:35:00|10805.4|10793.4|10812.2|10800.2|10813.9|10801.9|10804.1|10792.1|71
1600796400000|2020-09-22 17:40:00|10815.5|10803.5|10814.1|10802.1|10818.5|10806.5|10808.9|10796.9|75
1600796700000|2020-09-22 17:45:00|10813.6|10801.6|10809.9|10797.9|10818.8|10806.8|10809.9|10797.9|47
1600797000000|2020-09-22 17:50:00|10811.1|10799.1|10818.9|10806.9|10824.5|10812.5|10804.5|10792.5|180
1600797300000|2020-09-22 17:55:00|10817.2|10805.2|10790.7|10778.7|10825.5|10813.5|10790.7|10778.7|366
1600797600000|2020-09-22 18:00:00|10793.4|10781.4|10787.2|10775.2|10793.4|10781.4|10777|10765|691
1600867800000|2020-09-23 13:30:00|10813.4|10801.4|10831.9|10819.9|10835.2|10823.2|10813.4|10801.4|436
1600868100000|2020-09-23 13:35:00|10832.7|10820.7|10853.5|10841.5|10864|10852|10832.7|10820.7|328
1600868400000|2020-09-23 13:40:00|10852.7|10840.7|10881.5|10869.5|10889.2|10877.2|10851.5|10839.5|383
1600868700000|2020-09-23 13:45:00|10881|10869|10880.5|10868.5|10884|10872|10864.5|10852.5|132
1600869000000|2020-09-23 13:50:00|10881|10869|10912.5|10900.5|10912.5|10900.5|10871.8|10859.8|275
1600869300000|2020-09-23 13:55:00|10911.8|10899.8|10875.8|10863.8|10915.3|10903.3|10874.8|10862.8|188
1600869600000|2020-09-23 14:00:00|10877.1|10865.1|10883.1|10871.1|10904.6|10892.6|10877.1|10865.1|88
1600869900000|2020-09-23 14:05:00|10886.6|10874.6|10870.4|10858.4|10896.8|10884.8|10868.6|10856.6|274
1600870200000|2020-09-23 14:10:00|10871.4|10859.4|10879.9|10867.9|10883.6|10871.6|10869.4|10857.4|96
1600870500000|2020-09-23 14:15:00|10878.6|10866.6|10886.4|10874.4|10886.4|10874.4|10872.1|10860.1|34
1600870800000|2020-09-23 14:20:00|10886.9|10874.9|10879.7|10867.7|10894.9|10882.9|10878.4|10866.4|50
1600871100000|2020-09-23 14:25:00|10878.2|10866.2|10887.7|10875.7|10891.2|10879.2|10876.9|10864.9|47
1600871400000|2020-09-23 14:30:00|10889.7|10877.7|10881.7|10869.7|10899.5|10887.5|10881.7|10869.7|71
1600871700000|2020-09-23 14:35:00|10881|10869|10876.3|10864.3|10884.7|10872.7|10875.8|10863.8|77
1600872000000|2020-09-23 14:40:00|10877.5|10865.5|10866|10854|10881.5|10869.5|10866|10854|99
1600872300000|2020-09-23 14:45:00|10868|10856|10863|10851|10869.5|10857.5|10860.5|10848.5|98
1600872600000|2020-09-23 14:50:00|10863.5|10851.5|10857.8|10845.8|10869.8|10857.8|10854.5|10842.5|108
1600872900000|2020-09-23 14:55:00|10858.3|10846.3|10860.6|10848.6|10870.8|10858.8|10856.1|10844.1|95
1600873200000|2020-09-23 15:00:00|10861.1|10849.1|10865.6|10853.6|10869.6|10857.6|10860.6|10848.6|106
1600873500000|2020-09-23 15:05:00|10864.9|10852.9|10863.9|10851.9|10874.4|10862.4|10862.4|10850.4|47
1600873800000|2020-09-23 15:10:00|10865.1|10853.1|10859.7|10847.7|10866.4|10854.4|10859.6|10847.6|43
1600874100000|2020-09-23 15:15:00|10860.2|10848.2|10858.9|10846.9|10867.4|10855.4|10856.9|10844.9|47
1600874400000|2020-09-23 15:20:00|10858.2|10846.2|10856.7|10844.7|10858.2|10846.2|10854.2|10842.2|33
1600874700000|2020-09-23 15:25:00|10857.7|10845.7|10854.5|10842.5|10861|10849|10854.2|10842.2|71
1600875000000|2020-09-23 15:30:00|10855.7|10843.7|10871.5|10859.5|10872.3|10860.3|10855.7|10843.7|50
1600875300000|2020-09-23 15:35:00|10870.8|10858.8|10879|10867|10880|10868|10870.8|10858.8|57
1600875600000|2020-09-23 15:40:00|10879.5|10867.5|10882.3|10870.3|10883.3|10871.3|10874.8|10862.8|16
1600875900000|2020-09-23 15:45:00|10881.6|10869.6|10869.8|10857.8|10881.6|10869.6|10869.8|10857.8|20
1600876200000|2020-09-23 15:50:00|10866.3|10854.3|10857.9|10845.9|10869.3|10857.3|10857.8|10845.8|50
1600876500000|2020-09-23 15:55:00|10858.4|10846.4|10865.6|10853.6|10866.4|10854.4|10854.6|10842.6|72
1600876800000|2020-09-23 16:00:00|10866.9|10854.9|10863.4|10851.4|10868.1|10856.1|10861.1|10849.1|13
1600877100000|2020-09-23 16:05:00|10862.2|10850.2|10863.9|10851.9|10863.9|10851.9|10859.2|10847.2|30
1600877400000|2020-09-23 16:10:00|10863.2|10851.2|10868.7|10856.7|10872.4|10860.4|10863.2|10851.2|28
1600877700000|2020-09-23 16:15:00|10868.2|10856.2|10860.5|10848.5|10868.7|10856.7|10860.5|10848.5|44
1600878000000|2020-09-23 16:20:00|10859.7|10847.7|10846.2|10834.2|10859.7|10847.7|10845|10833|89
1600878300000|2020-09-23 16:25:00|10845.5|10833.5|10841.5|10829.5|10845.7|10833.7|10841.5|10829.5|45
1600878600000|2020-09-23 16:30:00|10833.7|10821.7|10833.8|10821.8|10838|10826|10833|10821|101
1600878900000|2020-09-23 16:35:00|10832|10820|10846.1|10834.1|10849.8|10837.8|10828.8|10816.8|83
1600879200000|2020-09-23 16:40:00|10846.6|10834.6|10837.1|10825.1|10850.1|10838.1|10830.6|10818.6|71
1600879500000|2020-09-23 16:45:00|10836.6|10824.6|10836.8|10824.8|10839.1|10827.1|10833.3|10821.3|34
1600879800000|2020-09-23 16:50:00|10836.3|10824.3|10831.1|10819.1|10836.9|10824.9|10826.1|10814.1|86
1600880100000|2020-09-23 16:55:00|10835.6|10823.6|10846.4|10834.4|10848.2|10836.2|10835.6|10823.6|27
1600880400000|2020-09-23 17:00:00|10846.9|10834.9|10853.4|10841.4|10853.4|10841.4|10845.7|10833.7|55
1600880700000|2020-09-23 17:05:00|10850.4|10838.4|10864.7|10852.7|10866|10854|10850.4|10838.4|55
1600881000000|2020-09-23 17:10:00|10863.5|10851.5|10861|10849|10865.7|10853.7|10860.3|10848.3|38
1600881300000|2020-09-23 17:15:00|10861.5|10849.5|10864.3|10852.3|10871.3|10859.3|10857.3|10845.3|71
1600881600000|2020-09-23 17:20:00|10865|10853|10864.8|10852.8|10865.5|10853.5|10859.8|10847.8|19
1600881900000|2020-09-23 17:25:00|10864.3|10852.3|10864.3|10852.3|10867.6|10855.6|10860.6|10848.6|23
1600882200000|2020-09-23 17:30:00|10863.8|10851.8|10864.8|10852.8|10873.3|10861.3|10862.3|10850.3|53
1600882500000|2020-09-23 17:35:00|10865.4|10853.4|10866.9|10854.9|10870.9|10858.9|10865.1|10853.1|37
1600882800000|2020-09-23 17:40:00|10865.9|10853.9|10876.9|10864.9|10876.9|10864.9|10862.6|10850.6|57
1600883100000|2020-09-23 17:45:00|10876.2|10864.2|10880.2|10868.2|10880.9|10868.9|10871.9|10859.9|120
1600883400000|2020-09-23 17:50:00|10877.7|10865.7|10884.2|10872.2|10885.5|10873.5|10872.7|10860.7|122
1600883700000|2020-09-23 17:55:00|10883|10871|10885.5|10873.5|10888.5|10876.5|10876.5|10864.5|413
1600884000000|2020-09-23 18:00:00|10885|10873|10897|10885|10898|10886|10875.5|10863.5|636
1600954200000|2020-09-24 13:30:00|10888.1|10876.1|10887.9|10875.9|10904.8|10892.8|10885.3|10873.3|432
1600954500000|2020-09-24 13:35:00|10887.4|10875.4|10881.9|10869.9|10893.9|10881.9|10873.6|10861.6|239
1600954800000|2020-09-24 13:40:00|10881.4|10869.4|10895.1|10883.1|10895.6|10883.6|10871|10859|162
1600955100000|2020-09-24 13:45:00|10895.6|10883.6|10899.4|10887.4|10903.4|10891.4|10890.1|10878.1|173
1600955400000|2020-09-24 13:50:00|10900.1|10888.1|10893.6|10881.6|10905.6|10893.6|10884.6|10872.6|106
1600955700000|2020-09-24 13:55:00|10895.1|10883.1|10910.1|10898.1|10912.3|10900.3|10895.1|10883.1|148
1600956000000|2020-09-24 14:00:00|10908.4|10896.4|10945.4|10933.4|10949.8|10937.8|10906.3|10894.3|368
1600956300000|2020-09-24 14:05:00|10947.9|10935.9|10935.3|10923.3|10947.9|10935.9|10932.6|10920.6|175
1600956600000|2020-09-24 14:10:00|10936|10924|10927.2|10915.2|10941.3|10929.3|10925.5|10913.5|137
1600956900000|2020-09-24 14:15:00|10925.9|10913.9|10928.8|10916.8|10929.5|10917.5|10917.7|10905.7|117
1600957200000|2020-09-24 14:20:00|10933.2|10921.2|10930.6|10918.6|10939.8|10927.8|10927.5|10915.5|74
1600957500000|2020-09-24 14:25:00|10932.3|10920.3|10924.5|10912.5|10936.1|10924.1|10923.8|10911.8|57
1600957800000|2020-09-24 14:30:00|10925.1|10913.1|10925.4|10913.4|10938.4|10926.4|10923.8|10911.8|43
1600958100000|2020-09-24 14:35:00|10924.9|10912.9|10924.7|10912.7|10929.9|10917.9|10922.4|10910.4|45
1600958400000|2020-09-24 14:40:00|10924.2|10912.2|10918|10906|10924.7|10912.7|10912.8|10900.8|94
1600958700000|2020-09-24 14:45:00|10917.4|10905.4|10915.2|10903.2|10923.7|10911.7|10915.2|10903.2|56
1600959000000|2020-09-24 14:50:00|10916.4|10904.4|10912.7|10900.7|10923|10911|10911.4|10899.4|120
1600959300000|2020-09-24 14:55:00|10911.4|10899.4|10919.7|10907.7|10927.5|10915.5|10911.4|10899.4|69
1600959600000|2020-09-24 15:00:00|10922.2|10910.2|10928.3|10916.3|10929.9|10917.9|10920.7|10908.7|76
1600959900000|2020-09-24 15:05:00|10930.3|10918.3|10900.2|10888.2|10930.3|10918.3|10900.2|10888.2|99
1600960200000|2020-09-24 15:10:00|10900.8|10888.8|10911.6|10899.6|10919.8|10907.8|10900.2|10888.2|40
1600960500000|2020-09-24 15:15:00|10912.9|10900.9|10910.6|10898.6|10926.8|10914.8|10910.6|10898.6|70
1600960800000|2020-09-24 15:20:00|10908.8|10896.8|10903.4|10891.4|10917.7|10905.7|10903.4|10891.4|62
1600961100000|2020-09-24 15:25:00|10902.9|10890.9|10906.7|10894.7|10913.5|10901.5|10900.9|10888.9|56
1600961400000|2020-09-24 15:30:00|10907.4|10895.4|10909.2|10897.2|10914.9|10902.9|10906.7|10894.7|5
1600961700000|2020-09-24 15:35:00|10908.5|10896.5|10911.6|10899.6|10912.4|10900.4|10908.1|10896.1|150
1600962000000|2020-09-24 15:40:00|10911.7|10899.7|10919.3|10907.3|10919.3|10907.3|10908.4|10896.4|78
1600962300000|2020-09-24 15:45:00|10920|10908|10918.8|10906.8|10923.6|10911.6|10915|10903|42
1600962600000|2020-09-24 15:50:00|10919.3|10907.3|10922.5|10910.5|10926.1|10914.1|10917.5|10905.5|46
1600962900000|2020-09-24 15:55:00|10924.8|10912.8|10935.9|10923.9|10941.4|10929.4|10923.6|10911.6|103
1600963200000|2020-09-24 16:00:00|10936.6|10924.6|10942.7|10930.7|10945.4|10933.4|10935.9|10923.9|144
1600963500000|2020-09-24 16:05:00|10943.9|10931.9|10947.4|10935.4|10965.7|10953.7|10943.9|10931.9|255
1600963800000|2020-09-24 16:10:00|10947.9|10935.9|10944.4|10932.4|10954.9|10942.9|10944.4|10932.4|94
1600964100000|2020-09-24 16:15:00|10942.6|10930.6|10953.9|10941.9|10954.4|10942.4|10942.6|10930.6|104
1600964400000|2020-09-24 16:20:00|10954.4|10942.4|10937.7|10925.7|10955|10943|10937.7|10925.7|58
1600964700000|2020-09-24 16:25:00|10936.9|10924.9|10936.2|10924.2|10941.8|10929.8|10936.2|10924.2|47
1600965000000|2020-09-24 16:30:00|10936.8|10924.8|10930.9|10918.9|10939.8|10927.8|10927.3|10915.3|36
1600965300000|2020-09-24 16:35:00|10931.9|10919.9|10930.2|10918.2|10935.5|10923.5|10928.9|10916.9|55
1600965600000|2020-09-24 16:40:00|10929.4|10917.4|10933|10921|10937.3|10925.3|10929.4|10917.4|33
1600965900000|2020-09-24 16:45:00|10934.8|10922.8|10929.3|10917.3|10939.1|10927.1|10929.3|10917.3|44
1600966200000|2020-09-24 16:50:00|10930|10918|10929.8|10917.8|10931.1|10919.1|10927|10915|28
1600966500000|2020-09-24 16:55:00|10930.6|10918.6|10927.6|10915.6|10931.6|10919.6|10924.5|10912.5|24
1600966800000|2020-09-24 17:00:00|10928.1|10916.1|10934.1|10922.1|10934.9|10922.9|10928.1|10916.1|38
1600967100000|2020-09-24 17:05:00|10934.9|10922.9|10942.9|10930.9|10949|10937|10932.9|10920.9|127
1600967400000|2020-09-24 17:10:00|10944.2|10932.2|10951.5|10939.5|10951.5|10939.5|10942.2|10930.2|91
1600967700000|2020-09-24 17:15:00|10952.2|10940.2|10952.8|10940.8|10954.7|10942.7|10950.2|10938.2|111
1600968000000|2020-09-24 17:20:00|10953.5|10941.5|10957.8|10945.8|10957.8|10945.8|10950.3|10938.3|19
1600968300000|2020-09-24 17:25:00|10959|10947|10989.8|10977.8|10990.8|10978.8|10957.8|10945.8|456
1600968600000|2020-09-24 17:30:00|10990.3|10978.3|11002.3|10990.3|11010.3|10998.3|10989.4|10977.4|490
1600968900000|2020-09-24 17:35:00|11003.5|10991.5|10974.9|10962.9|11003.5|10991.5|10974.9|10962.9|274
1600969200000|2020-09-24 17:40:00|10974.2|10962.2|10990.6|10978.6|10990.6|10978.6|10973.1|10961.1|174
1600969500000|2020-09-24 17:45:00|10991.7|10979.7|10987.1|10975.1|10998.1|10986.1|10985.3|10973.3|101
1600969800000|2020-09-24 17:50:00|10986.6|10974.6|10987|10975|10991.1|10979.1|10982.5|10970.5|179
1600970100000|2020-09-24 17:55:00|10986.5|10974.5|10984.7|10972.7|10992.2|10980.2|10981.4|10969.4|510
1600970400000|2020-09-24 18:00:00|10982.2|10970.2|10976.3|10964.3|10985.4|10973.4|10966.1|10954.1|549
1601040600000|2020-09-25 13:30:00|10986|10974|10974.9|10962.9|10990.3|10975.2|10962.9|10950.9|466
1601040900000|2020-09-25 13:35:00|10975.4|10963.4|10999.7|10987.7|10999.7|10987.7|10963.2|10951.2|350
1601041200000|2020-09-25 13:40:00|10996.5|10984.5|10981.1|10969.1|11002.9|10990.9|10981.1|10969.1|187
1601041500000|2020-09-25 13:45:00|10981.7|10969.7|10989|10977|10989|10977|10978.1|10966.1|188
1601041800000|2020-09-25 13:50:00|10989.7|10977.7|10988.5|10976.5|10995.5|10983.5|10984.7|10972.7|102
1601042100000|2020-09-25 13:55:00|10989.2|10977.2|10983.7|10971.7|10989.2|10977.2|10983.7|10971.7|46
1601042400000|2020-09-25 14:00:00|10982.3|10970.3|11004.8|10992.8|11005.6|10993.6|10979.8|10967.8|215
1601042700000|2020-09-25 14:05:00|11004.1|10992.1|10994.7|10982.7|11010.2|10998.2|10993.4|10981.4|112
1601043000000|2020-09-25 14:10:00|10994.1|10982.1|10980.9|10968.9|10995.4|10983.4|10977.7|10965.7|330
1601043300000|2020-09-25 14:15:00|10983.4|10971.4|10979.5|10967.5|10987.7|10975.7|10973.5|10961.5|63
1601043600000|2020-09-25 14:20:00|10980.8|10968.8|10978.5|10966.5|10991|10979|10976|10964|102
1601043900000|2020-09-25 14:25:00|10980.4|10968.4|10982.1|10970.1|10990.5|10978.5|10970.6|10958.6|112
1601044200000|2020-09-25 14:30:00|10980.3|10968.3|10979|10967|10986|10974|10974.6|10962.6|95
1601044500000|2020-09-25 14:35:00|10978.3|10966.3|10976.7|10964.7|10990.1|10978.1|10975.3|10963.3|136
1601044800000|2020-09-25 14:40:00|10978.1|10966.1|10977.8|10965.8|10989.3|10977.3|10976.6|10964.6|114
1601045100000|2020-09-25 14:45:00|10977.1|10965.1|10989.3|10977.3|10989.5|10977.5|10975.3|10963.3|39
1601045400000|2020-09-25 14:50:00|10987.3|10975.3|10986|10974|10988.6|10976.6|10978.9|10966.9|35
1601045700000|2020-09-25 14:55:00|10984.7|10972.7|10979.3|10967.3|10987.2|10975.2|10977.6|10965.6|34
1601046000000|2020-09-25 15:00:00|10979.4|10967.4|10994.9|10982.9|10996.9|10984.9|10979.4|10967.4|303
1601046300000|2020-09-25 15:05:00|10995.6|10983.6|10990.1|10978.1|10996.2|10984.2|10990.1|10978.1|57
1601046600000|2020-09-25 15:10:00|10988.7|10976.7|10991.9|10979.9|10998.7|10986.7|10988.7|10976.7|78
1601046900000|2020-09-25 15:15:00|10992.5|10980.5|10992.6|10980.6|10996.9|10984.9|10989.1|10977.1|31
1601047200000|2020-09-25 15:20:00|10992.7|10980.7|10998.8|10986.8|11003.7|10991.7|10991.9|10979.9|112
1601047500000|2020-09-25 15:25:00|11001.3|10989.3|10998.1|10986.1|11003.8|10991.8|10996.3|10984.3|44
1601047800000|2020-09-25 15:30:00|10998.8|10986.8|10995.6|10983.6|11002.4|10990.4|10993.8|10981.8|23
1601048100000|2020-09-25 15:35:00|10993.1|10981.1|10988.1|10976.1|10994.9|10982.9|10981.3|10969.3|60
1601048400000|2020-09-25 15:40:00|10988.7|10976.7|10989.8|10977.8|10991.7|10979.7|10986.7|10974.7|14
1601048700000|2020-09-25 15:45:00|10991|10979|11001.1|10989.1|11001.1|10989.1|10991|10979|25
1601049000000|2020-09-25 15:50:00|11003.6|10991.6|11007.2|10995.2|11007.2|10995.2|10999.8|10987.8|32
1601049300000|2020-09-25 15:55:00|11005.4|10993.4|11007.2|10995.2|11009.7|10997.7|11004.7|10992.7|65
1601049600000|2020-09-25 16:00:00|11009.7|10997.7|11016.1|11004.1|11016.1|11004.1|11004.7|10992.7|102
1601049900000|2020-09-25 16:05:00|11014.9|11002.9|11018.3|11006.3|11027.5|11015.5|11014.3|11002.3|110
1601050200000|2020-09-25 16:10:00|11019|11007|11003.5|10991.5|11019.5|11007.5|10997.9|10985.9|55
1601050500000|2020-09-25 16:15:00|11002.2|10990.2|11002.2|10990.2|11006.8|10994.8|10998.3|10986.3|81
1601050800000|2020-09-25 16:20:00|11004|10992|10993.4|10981.4|11004|10992|10989.7|10977.7|119
1601051100000|2020-09-25 16:25:00|10995.9|10983.9|10994.7|10982.7|10997.2|10985.2|10987.9|10975.9|222
1601051400000|2020-09-25 16:30:00|10994|10982|10983.6|10971.6|10994|10982|10983.6|10971.6|26
1601051700000|2020-09-25 16:35:00|10984.9|10972.9|10984.8|10972.8|10986.2|10974.2|10981.1|10969.1|54
1601052000000|2020-09-25 16:40:00|10983.7|10971.7|10973.8|10961.8|10984.2|10972.2|10961.5|10949.5|134
1601052300000|2020-09-25 16:45:00|10975.1|10963.1|10966.9|10954.9|10979.4|10967.4|10962.6|10950.6|45
1601052600000|2020-09-25 16:50:00|10966.4|10954.4|10968.4|10956.4|10980.8|10968.8|10965.1|10953.1|97
1601052900000|2020-09-25 16:55:00|10967.3|10955.3|10969.1|10957.1|10976.5|10964.5|10966.8|10954.8|74
1601053200000|2020-09-25 17:00:00|10968.4|10956.4|10968.1|10956.1|10975|10963|10963.8|10951.8|36
1601053500000|2020-09-25 17:05:00|10968.8|10956.8|10956.6|10944.6|10968.8|10956.8|10955.5|10943.5|106
1601053800000|2020-09-25 17:10:00|10954.1|10942.1|10939.5|10927.5|10954.1|10942.1|10934.5|10922.5|330
1601054100000|2020-09-25 17:15:00|10940|10928|10950.6|10938.6|10950.6|10938.6|10940|10928|93
1601054400000|2020-09-25 17:20:00|10951.1|10939.1|10948.1|10936.1|10956.7|10944.7|10948.1|10936.1|90
1601054700000|2020-09-25 17:25:00|10948.6|10936.6|10954.9|10942.9|10960.2|10948.2|10941.9|10929.9|155
1601055000000|2020-09-25 17:30:00|10955.5|10943.5|10949.5|10937.5|10955.5|10943.5|10945.6|10933.6|53
1601055300000|2020-09-25 17:35:00|10949.6|10937.6|10936|10924|10949.6|10937.6|10932.2|10920.2|144
1601055600000|2020-09-25 17:40:00|10937.8|10925.8|10932.8|10920.8|10938.3|10926.3|10928.5|10916.5|183
1601055900000|2020-09-25 17:45:00|10933.5|10921.5|10941.4|10929.4|10944.3|10932.3|10928|10916|152
1601056200000|2020-09-25 17:50:00|10940.9|10928.9|10945.3|10933.3|10948.4|10936.4|10937.7|10925.7|115
1601056500000|2020-09-25 17:55:00|10945.9|10933.9|10929.3|10917.3|10945.9|10933.9|10926.1|10914.1|348
1601056800000|2020-09-25 18:00:00|10930.4|10918.4|10953.7|10941.7|10955.2|10941.7|10924.5|10912.5|301
1601299800000|2020-09-28 13:30:00|10904.3|10892.3|10944.3|10932.3|10946.8|10934.8|10866.5|10854.5|695
1601300100000|2020-09-28 13:35:00|10943.6|10931.6|10926.1|10914.1|10949.9|10937.9|10923.1|10911.1|132
1601300400000|2020-09-28 13:40:00|10925.5|10913.5|10953|10941|10955.4|10943.4|10919.3|10907.3|246
1601300700000|2020-09-28 13:45:00|10951.7|10939.7|10934.3|10922.3|10956.7|10944.7|10932.4|10920.4|114
1601301000000|2020-09-28 13:50:00|10932.4|10920.4|10936.2|10924.2|10940.6|10928.6|10929.3|10917.3|102
1601301300000|2020-09-28 13:55:00|10937.5|10925.5|10948.2|10936.2|10948.2|10936.2|10930|10918|72
1601301600000|2020-09-28 14:00:00|10946.3|10934.3|10958.7|10946.7|10968.1|10956.1|10943.2|10931.2|191
1601301900000|2020-09-28 14:05:00|10959.9|10947.9|10961.3|10949.3|10966.8|10954.8|10955.6|10943.6|121
1601302200000|2020-09-28 14:10:00|10961.2|10949.2|10971.7|10959.7|10976.8|10964.8|10950|10938|142
1601302500000|2020-09-28 14:15:00|10971.1|10959.1|10985.5|10973.5|11000.4|10988.4|10971.1|10959.1|284
1601302800000|2020-09-28 14:20:00|10984.2|10972.2|10980.1|10968.1|10990.8|10974.2|10966.9|10954.9|150
1601303100000|2020-09-28 14:25:00|10980|10968|10973.2|10961.2|10983.9|10971.9|10961.3|10949.3|116
1601303400000|2020-09-28 14:30:00|10972.5|10960.5|10978.2|10966.2|10985.1|10973.1|10971.9|10959.9|122
1601303700000|2020-09-28 14:35:00|10977.5|10965.5|10972.5|10960.5|10985.6|10973.6|10972.5|10960.5|79
1601304000000|2020-09-28 14:40:00|10975|10963|10968.8|10956.8|10977.5|10965.5|10966.3|10954.3|38
1601304300000|2020-09-28 14:45:00|10969.4|10957.4|10963.2|10951.2|10969.4|10957.4|10960.7|10948.7|45
1601304600000|2020-09-28 14:50:00|10963.9|10951.9|10962.6|10950.6|10967.6|10955.6|10960.7|10948.7|21
1601304900000|2020-09-28 14:55:00|10960.7|10948.7|10945.2|10933.2|10967.6|10955.6|10945.2|10933.2|93
1601305200000|2020-09-28 15:00:00|10946.4|10934.4|10942.1|10930.1|10960.8|10948.8|10942.1|10930.1|91
1601305500000|2020-09-28 15:05:00|10943.3|10931.3|10948.9|10936.9|10953.3|10941.3|10938.3|10926.3|95
1601305800000|2020-09-28 15:10:00|10948.3|10936.3|10942.7|10930.7|10950.2|10938.2|10940.2|10928.2|53
1601306100000|2020-09-28 15:15:00|10942|10930|10936.5|10924.5|10947.1|10935.1|10934.6|10922.6|44
1601306400000|2020-09-28 15:20:00|10937.1|10925.1|10936.6|10924.6|10939.6|10927.6|10932.2|10920.2|68
1601306700000|2020-09-28 15:25:00|10935.9|10923.9|10952.1|10940.1|10955.3|10943.3|10932.8|10920.8|40
1601307000000|2020-09-28 15:30:00|10952.7|10940.7|10962.1|10950.1|10965.3|10953.3|10952.1|10940.1|22
1601307300000|2020-09-28 15:35:00|10962.8|10950.8|10967.1|10955.1|10967.1|10955.1|10961.5|10949.5|4
1601307600000|2020-09-28 15:40:00|10966.5|10954.5|10964.7|10952.7|10974|10962|10961.5|10949.5|50
1601307900000|2020-09-28 15:45:00|10965.3|10953.3|10971.6|10959.6|10972.2|10960.2|10959.7|10947.7|24
1601308200000|2020-09-28 15:50:00|10970.9|10958.9|10976.6|10964.6|10978.5|10966.5|10962.8|10950.8|55
1601308500000|2020-09-28 15:55:00|10978.5|10966.5|10969.2|10957.2|10982.2|10970.2|10963.5|10951.5|57
1601308800000|2020-09-28 16:00:00|10967.3|10955.3|10976|10964|10976.6|10964.6|10967.3|10955.3|6
1601309100000|2020-09-28 16:05:00|10977.9|10965.9|10976.6|10964.6|10983.5|10971.5|10974.8|10962.8|77
1601309400000|2020-09-28 16:10:00|10977.3|10965.3|10982.9|10970.9|10982.9|10970.9|10974.1|10962.1|12
1601309700000|2020-09-28 16:15:00|10982.2|10970.2|10985.4|10973.4|10988.5|10976.5|10982.2|10970.2|44
1601310000000|2020-09-28 16:20:00|10986|10974|10986.6|10974.6|10989.1|10977.1|10972.3|10960.3|18
1601310300000|2020-09-28 16:25:00|10989.1|10977.1|10986.7|10974.7|10989.2|10977.2|10978.5|10966.5|40
1601310600000|2020-09-28 16:30:00|10987.3|10975.3|10974.2|10962.2|10994.2|10982.2|10973.6|10961.6|46
1601310900000|2020-09-28 16:35:00|10974.8|10962.8|10969.3|10957.3|10976.8|10964.8|10969.3|10957.3|15
1601311200000|2020-09-28 16:40:00|10970.5|10958.5|10975.5|10963.5|10982.4|10970.4|10969.9|10957.9|19
1601311500000|2020-09-28 16:45:00|10972.4|10960.4|10966.8|10954.8|10973|10961|10966.8|10954.8|13
1601311800000|2020-09-28 16:50:00|10967.4|10955.4|10973.1|10961.1|10979.4|10967.4|10965|10953|26
1601312100000|2020-09-28 16:55:00|10972.5|10960.5|10980|10968|10982.6|10970.6|10971.3|10959.3|29
1601312400000|2020-09-28 17:00:00|10980.7|10968.7|10964.5|10952.5|10981.9|10969.9|10963.2|10951.2|20
1601312700000|2020-09-28 17:05:00|10965.7|10953.7|10967.6|10955.6|10969.5|10957.5|10961.4|10949.4|22
1601313000000|2020-09-28 17:10:00|10968.8|10956.8|10963.9|10951.9|10968.8|10956.8|10958.8|10946.8|42
1601313300000|2020-09-28 17:15:00|10963.3|10951.3|10964.6|10952.6|10967.7|10955.7|10957|10945|43
1601313600000|2020-09-28 17:20:00|10965.8|10953.8|10969.6|10957.6|10972.7|10960.7|10960.9|10948.9|74
1601313900000|2020-09-28 17:25:00|10969|10957|10969|10957|10970.2|10958.2|10965.2|10953.2|5
1601314200000|2020-09-28 17:30:00|10968.4|10956.4|10966.5|10954.5|10979|10967|10961.5|10949.5|27
1601314500000|2020-09-28 17:35:00|10967.2|10955.2|10967.1|10955.1|10969.1|10957.1|10962.2|10950.2|37
1601314800000|2020-09-28 17:40:00|10968.4|10956.4|10971.5|10959.5|10974|10962|10961.6|10949.6|45
1601315100000|2020-09-28 17:45:00|10973.4|10961.4|10975.3|10963.3|10977.8|10965.8|10967.8|10955.8|38
1601315400000|2020-09-28 17:50:00|10974.1|10962.1|10974.6|10962.6|10975.3|10963.3|10965.3|10953.3|133
1601315700000|2020-09-28 17:55:00|10972.7|10960.7|10984|10972|10986.5|10974.5|10967.1|10955.1|304
1601316000000|2020-09-28 18:00:00|10984.6|10972.6|11002.6|10990.6|11007.6|10995.6|10984.6|10972.6|453
1601386200000|2020-09-29 13:30:00|11030.3|11018.3|11032.8|11020.8|11052.2|11040.2|11021.5|11009.5|506
1601386500000|2020-09-29 13:35:00|11033.4|11021.4|11087.9|11075.9|11091|11079|11030.3|11018.3|457
1601386800000|2020-09-29 13:40:00|11087.2|11075.2|11071|11059|11089.1|11077.1|11070.4|11058.4|241
1601387100000|2020-09-29 13:45:00|11071.6|11059.6|11061|11049|11079.1|11067.1|11059.2|11047.2|119
1601387400000|2020-09-29 13:50:00|11061.7|11049.7|11083|11071|11083|11071|11061.7|11049.7|174
1601387700000|2020-09-29 13:55:00|11081.7|11069.7|11086.1|11074.1|11099.2|11087.2|11078.6|11066.6|130
1601388000000|2020-09-29 14:00:00|11086.7|11074.7|11068|11056|11089.2|11077.2|11068|11056|98
1601388300000|2020-09-29 14:05:00|11068.6|11056.6|11064.2|11052.2|11073.6|11061.6|11059.2|11047.2|133
1601388600000|2020-09-29 14:10:00|11066.7|11054.7|11069.9|11057.9|11078|11066|11066.1|11054.1|53
1601388900000|2020-09-29 14:15:00|11070.5|11058.5|11068.7|11056.7|11074.3|11062.3|11066.2|11054.2|66
1601389200000|2020-09-29 14:20:00|11069.9|11057.9|11090.6|11078.6|11091.8|11079.8|11068.1|11056.1|329
1601389500000|2020-09-29 14:25:00|11091.2|11079.2|11085|11073|11098.1|11086.1|11083.7|11071.7|208
1601389800000|2020-09-29 14:30:00|11085.6|11073.6|11081.9|11069.9|11100.6|11088.6|11078.1|11066.1|257
1601390100000|2020-09-29 14:35:00|11082.5|11070.5|11086.9|11074.9|11090|11078|11076.9|11064.9|136
1601390400000|2020-09-29 14:40:00|11090|11078|11085.1|11073.1|11090|11078|11076.9|11064.9|111
1601390700000|2020-09-29 14:45:00|11085.7|11073.7|11074.5|11062.5|11086.3|11074.3|11074.5|11062.5|113
1601391000000|2020-09-29 14:50:00|11073.2|11061.2|11079.5|11067.5|11083.2|11071.2|11066.9|11054.9|97
1601391300000|2020-09-29 14:55:00|11081.4|11069.4|11085.1|11073.1|11088.3|11076.3|11075.1|11063.1|109
1601391600000|2020-09-29 15:00:00|11085.8|11073.8|11082.7|11070.7|11088.9|11076.9|11078.3|11066.3|51
1601391900000|2020-09-29 15:05:00|11080.8|11068.8|11077.7|11065.7|11083.3|11071.3|11077|11065|56
1601392200000|2020-09-29 15:10:00|11077.1|11065.1|11071.5|11059.5|11082.7|11070.7|11065.8|11053.8|79
1601392500000|2020-09-29 15:15:00|11072.1|11060.1|11072.7|11060.7|11076.5|11064.5|11065.2|11053.2|110
1601392800000|2020-09-29 15:20:00|11073.4|11061.4|11079|11067|11079|11067|11072.7|11060.7|61
1601393100000|2020-09-29 15:25:00|11078.4|11066.4|11076.5|11064.5|11079|11067|11070.9|11058.9|105
1601393400000|2020-09-29 15:30:00|11075.9|11063.9|11074.1|11062.1|11078.4|11066.4|11073.4|11061.4|46
1601393700000|2020-09-29 15:35:00|11072.2|11060.2|11070.3|11058.3|11078.4|11066.4|11069.1|11057.1|62
1601394000000|2020-09-29 15:40:00|11071|11059|11069.8|11057.8|11072.8|11060.8|11064.7|11052.7|188
1601394300000|2020-09-29 15:45:00|11068.5|11056.5|11071|11059|11074.8|11062.8|11067.3|11055.3|87
1601394600000|2020-09-29 15:50:00|11071.7|11059.7|11073.5|11061.5|11074.8|11062.8|11067.9|11055.9|71
1601394900000|2020-09-29 15:55:00|11072.9|11060.9|11068.5|11056.5|11078.6|11066.6|11066|11054|82
1601395200000|2020-09-29 16:00:00|11069.8|11057.8|11067.3|11055.3|11069.8|11057.8|11066|11054|55
1601395500000|2020-09-29 16:05:00|11066.1|11054.1|11074.2|11062.2|11074.2|11062.2|11059.8|11047.8|125
1601395800000|2020-09-29 16:10:00|11071.7|11059.7|11081.1|11069.1|11081.7|11069.7|11071.7|11059.7|40
1601396100000|2020-09-29 16:15:00|11081.8|11069.8|11089.3|11077.3|11091.1|11079.1|11079.3|11067.3|69
1601396400000|2020-09-29 16:20:00|11091.2|11079.2|11092.4|11080.4|11093|11081|11086.8|11074.8|111
1601396700000|2020-09-29 16:25:00|11091.2|11079.2|11097.5|11085.5|11101.8|11089.8|11089.9|11077.9|157
1601397000000|2020-09-29 16:30:00|11096.2|11084.2|11116.9|11104.9|11118.8|11106.8|11095.6|11083.6|245
1601397300000|2020-09-29 16:35:00|11117.5|11105.5|11125.7|11113.7|11127.6|11115.6|11116.9|11104.9|395
1601397600000|2020-09-29 16:40:00|11126.3|11114.3|11138.8|11126.8|11140.1|11128.1|11126.3|11114.3|190
1601397900000|2020-09-29 16:45:00|11138.2|11126.2|11140.1|11128.1|11140.1|11128.1|11130.1|11118.1|151
1601398200000|2020-09-29 16:50:00|11140.7|11128.7|11137.6|11125.6|11147.6|11135.6|11134.5|11122.5|103
1601398500000|2020-09-29 16:55:00|11137|11125|11116.4|11104.4|11139.5|11127.5|11116.4|11104.4|137
1601398800000|2020-09-29 17:00:00|11117.6|11105.6|11117|11105|11130.1|11118.1|11117|11105|94
1601399100000|2020-09-29 17:05:00|11116.4|11104.4|11121.5|11109.5|11124.6|11112.6|11115.8|11103.8|45
1601399400000|2020-09-29 17:10:00|11120.8|11108.8|11118.3|11106.3|11124.6|11112.6|11116.5|11104.5|73
1601399700000|2020-09-29 17:15:00|11117.7|11105.7|11107.7|11095.7|11117.7|11105.7|11106.5|11094.5|83
1601400000000|2020-09-29 17:20:00|11108.3|11096.3|11100.8|11088.8|11109|11097|11090.8|11078.8|178
1601400300000|2020-09-29 17:25:00|11101.5|11089.5|11090.9|11078.9|11102.1|11090.1|11084.6|11072.6|110
1601400600000|2020-09-29 17:30:00|11089|11077|11109.6|11097.6|11109.6|11097.6|11087.1|11075.1|105
1601400900000|2020-09-29 17:35:00|11109|11097|11099|11087|11112.1|11100.1|11099|11087|94
1601401200000|2020-09-29 17:40:00|11100.3|11088.3|11115.3|11103.3|11120.3|11108.3|11100.3|11088.3|96
1601401500000|2020-09-29 17:45:00|11118.5|11106.5|11109.8|11097.8|11123.5|11111.5|11104.7|11092.7|132
1601401800000|2020-09-29 17:50:00|11106.6|11094.6|11096.6|11084.6|11112.5|11100.3|11090.4|11078.4|179
1601402100000|2020-09-29 17:55:00|11097.3|11085.3|11107.3|11095.3|11111.1|11099.1|11086|11074|286
1601402400000|2020-09-29 18:00:00|11107.9|11095.9|11107.3|11095.3|11114.2|11102.2|11097.3|11085.3|248
1601472600000|2020-09-30 13:30:00|11104.6|11092.6|11109.2|11097.2|11127.9|11115.9|11104.6|11092.6|141
1601472900000|2020-09-30 13:35:00|11108.5|11096.5|11102.3|11090.3|11109.2|11097.2|11095.9|11083.9|115
1601473200000|2020-09-30 13:40:00|11102.2|11090.2|11103.6|11091.6|11112.2|11100.2|11097.8|11085.8|82
1601473500000|2020-09-30 13:45:00|11104.2|11092.2|11130.1|11118.1|11132|11120|11104.2|11092.2|143
1601473800000|2020-09-30 13:50:00|11130.7|11118.7|11136.4|11124.4|11139.5|11127.5|11125.1|11113.1|157
1601474100000|2020-09-30 13:55:00|11135.8|11123.8|11131.5|11119.5|11140.4|11128.2|11126.9|11114.9|93
1601474400000|2020-09-30 14:00:00|11132.7|11120.7|11126.4|11114.4|11132.8|11120.8|11118.3|11106.3|95
1601474700000|2020-09-30 14:05:00|11129|11117|11130.3|11118.3|11133.4|11121.4|11126.4|11114.4|119
1601475000000|2020-09-30 14:10:00|11129.7|11117.7|11131.6|11119.6|11144.8|11132.8|11129.1|11117.1|91
1601475300000|2020-09-30 14:15:00|11131|11119|11146.1|11134.1|11150.4|11138.4|11129.1|11117.1|100
1601475600000|2020-09-30 14:20:00|11146.7|11134.7|11143.6|11131.6|11148.6|11136.6|11141.1|11129.1|90
1601475900000|2020-09-30 14:25:00|11144.2|11132.2|11141.7|11129.7|11151.1|11139.1|11137.3|11125.3|88
1601476200000|2020-09-30 14:30:00|11141.1|11129.1|11145.6|11133.6|11148.1|11136.1|11137.4|11125.4|101
1601476500000|2020-09-30 14:35:00|11146.8|11134.8|11148.7|11136.7|11153.1|11141.1|11146.2|11134.2|99
1601476800000|2020-09-30 14:40:00|11150.6|11138.6|11146.8|11134.8|11153.7|11141.7|11145.6|11133.6|154
1601477100000|2020-09-30 14:45:00|11147.4|11135.4|11141.2|11129.2|11149.3|11137.3|11140.5|11128.5|62
1601477400000|2020-09-30 14:50:00|11140.6|11128.6|11133.8|11121.8|11141.8|11129.8|11122.5|11110.5|93
1601477700000|2020-09-30 14:55:00|11134.4|11122.4|11123.7|11111.7|11135.6|11123.6|11123.7|11111.7|100
1601478000000|2020-09-30 15:00:00|11123.1|11111.1|11136.3|11124.3|11144.5|11132.5|11123.1|11111.1|87
1601478300000|2020-09-30 15:05:00|11137.6|11125.6|11131.9|11119.9|11140.7|11128.7|11129.4|11117.4|116
1601478600000|2020-09-30 15:10:00|11131.3|11119.3|11138.2|11126.2|11144.5|11132.5|11131.3|11119.3|44
1601478900000|2020-09-30 15:15:00|11136.9|11124.9|11145|11133|11146.9|11134.9|11131.3|11119.3|176
1601479200000|2020-09-30 15:20:00|11142.5|11130.5|11135.6|11123.6|11143.1|11131.1|11135.6|11123.6|56
1601479500000|2020-09-30 15:25:00|11136.2|11124.2|11139.3|11127.3|11142.5|11130.5|11133.6|11121.6|66
1601479800000|2020-09-30 15:30:00|11138.7|11126.7|11121.6|11109.6|11147.5|11135.5|11121|11109|123
1601480100000|2020-09-30 15:35:00|11122.8|11110.8|11121.8|11109.8|11125.4|11113.4|11113.5|11101.5|79
1601480400000|2020-09-30 15:40:00|11120.6|11108.6|11114.9|11102.9|11124.3|11112.3|11112.4|11100.4|61
1601480700000|2020-09-30 15:45:00|11114.2|11102.2|11131.5|11119.5|11131.5|11119.5|11114.2|11102.2|161
1601481000000|2020-09-30 15:50:00|11130.3|11118.3|11126.5|11114.5|11131.5|11119.5|11125.8|11113.8|47
1601481300000|2020-09-30 15:55:00|11125.9|11113.9|11118.2|11106.2|11125.9|11113.9|11117|11105|165
1601481600000|2020-09-30 16:00:00|11115.7|11103.7|11115.1|11103.1|11123.3|11111.3|11108.9|11096.9|120
1601481900000|2020-09-30 16:05:00|11115.8|11103.8|11120.5|11108.5|11123.1|11111.1|11104.4|11092.4|149
1601482200000|2020-09-30 16:10:00|11121.8|11109.8|11112.5|11100.5|11125.6|11113.6|11095.6|11083.6|216
1601482500000|2020-09-30 16:15:00|11111.8|11099.8|11117.5|11105.5|11122.5|11110.5|11105.6|11093.6|121
1601482800000|2020-09-30 16:20:00|11118.1|11106.1|11109.3|11097.3|11119.4|11107.4|11109.3|11097.3|61
1601483100000|2020-09-30 16:25:00|11110|11098|11110.7|11098.7|11113.8|11101.8|11100.5|11088.5|52
1601483400000|2020-09-30 16:30:00|11112.5|11100.5|11107|11095|11123.3|11111.3|11103.9|11091.9|130
1601483700000|2020-09-30 16:35:00|11105.8|11093.8|11110.2|11098.2|11115.8|11103.8|11104.5|11092.5|28
1601484000000|2020-09-30 16:40:00|11108.9|11096.9|11096.4|11084.4|11111.4|11099.4|11094.5|11082.5|64
1601484300000|2020-09-30 16:45:00|11095.8|11083.8|11087|11075|11097.6|11085.6|11087|11075|66
1601484600000|2020-09-30 16:50:00|11086.4|11074.4|11075.8|11063.8|11086.4|11074.4|11075.8|11063.8|166
1601484900000|2020-09-30 16:55:00|11075.1|11063.1|11071.3|11059.3|11088.7|11076.7|11066.9|11054.9|253
1601485200000|2020-09-30 17:00:00|11071.9|11059.9|11077.5|11065.5|11079.3|11067.3|11069.3|11057.3|181
1601485500000|2020-09-30 17:05:00|11076.9|11064.9|11063.5|11051.5|11076.9|11064.9|11059.1|11047.1|150
1601485800000|2020-09-30 17:10:00|11064.2|11052.2|11046.4|11034.4|11067.9|11055.9|11046.4|11034.4|236
1601486100000|2020-09-30 17:15:00|11045.8|11033.8|11051.5|11039.5|11052.8|11040.8|11042|11030|87
1601486400000|2020-09-30 17:20:00|11052.8|11040.8|11049|11037|11060.9|11048.9|11044.6|11032.6|85
1601486700000|2020-09-30 17:25:00|11050.9|11038.9|11069.9|11057.9|11072.3|11060.3|11045.2|11033.2|104
1601487000000|2020-09-30 17:30:00|11068|11056|11046.5|11034.5|11072.4|11060.4|11044|11032|202
1601487300000|2020-09-30 17:35:00|11047.1|11035.1|11050.2|11038.2|11062.1|11050.1|11047.1|11035.1|132
1601487600000|2020-09-30 17:40:00|11049.6|11037.6|11041.5|11029.5|11050.9|11038.9|11038.3|11026.3|201
1601487900000|2020-09-30 17:45:00|11040.9|11028.9|11044.7|11032.7|11052.2|11040.2|11040.3|11028.3|58
1601488200000|2020-09-30 17:50:00|11044|11032|11051|11039|11057.8|11045.8|11042.2|11030.2|130
1601488500000|2020-09-30 17:55:00|11051.6|11039.6|11059.8|11047.8|11065.5|11053.5|11042.9|11030.9|509
1601488800000|2020-09-30 18:00:00|11059.2|11047.2|11047.9|11035.9|11070.3|11058.3|11047.9|11035.9|310
1601489100000|2020-09-30 18:05:00|11051.1|11039.1|11051.1|11039.1|11051.1|11039.1|11051.1|11039.1|0
1601559000000|2020-10-01 13:30:00|11087.4|11075.4|11117.3|11105.3|11122.4|11110.4|11079.2|11067.2|451
1601559300000|2020-10-01 13:35:00|11116.7|11104.7|11123.4|11111.4|11129|11117|11108.4|11096.4|184
1601559600000|2020-10-01 13:40:00|11124.6|11112.6|11134.2|11122.2|11136.3|11122.8|11114|11102|125
1601559900000|2020-10-01 13:45:00|11136.6|11124.6|11143.1|11131.1|11149.2|11137.2|11132.3|11120.3|244
1601560200000|2020-10-01 13:50:00|11145.6|11133.6|11131.5|11119.5|11145.6|11133.6|11131.5|11119.5|83
1601560500000|2020-10-01 13:55:00|11132.2|11120.2|11125.4|11113.4|11132.2|11120.2|11117.9|11105.9|152
1601560800000|2020-10-01 14:00:00|11124.1|11112.1|11117.8|11105.8|11127.9|11115.9|11112.8|11100.8|162
1601561100000|2020-10-01 14:05:00|11116.5|11104.5|11121|11109|11122.8|11110.8|11115.3|11103.3|112
1601561400000|2020-10-01 14:10:00|11120.3|11108.3|11132.4|11120.4|11134.3|11122.3|11117.2|11105.2|139
1601561700000|2020-10-01 14:15:00|11131.8|11119.8|11129.8|11117.8|11143.6|11131.6|11129.8|11117.8|54
1601562000000|2020-10-01 14:20:00|11127.8|11115.8|11121|11109|11127.8|11115.8|11119|11107|55
1601562300000|2020-10-01 14:25:00|11120.4|11108.4|11109.1|11097.1|11123.5|11111.5|11107.9|11095.9|94
1601562600000|2020-10-01 14:30:00|11107.2|11095.2|11110.1|11098.1|11115.6|11103.4|11105.1|11093.1|168
1601562900000|2020-10-01 14:35:00|11108.9|11096.9|11102|11090|11110.2|11098.2|11100.1|11088.1|118
1601563200000|2020-10-01 14:40:00|11101.4|11089.4|11095.1|11083.1|11102|11090|11092.6|11080.6|149
1601563500000|2020-10-01 14:45:00|11096.4|11084.4|11092.8|11080.8|11096.4|11084.4|11087.6|11075.6|49
1601563800000|2020-10-01 14:50:00|11092.2|11080.2|11102.8|11090.8|11104.3|11092.3|11090.3|11078.3|86
1601564100000|2020-10-01 14:55:00|11103.5|11091.5|11096.5|11084.5|11104.2|11092.2|11087.6|11075.6|88
1601564400000|2020-10-01 15:00:00|11095.8|11083.8|11094.4|11082.4|11096.5|11084.5|11087.5|11075.5|143
1601564700000|2020-10-01 15:05:00|11093.2|11081.2|11078.6|11066.6|11096.3|11084.3|11077.9|11065.9|241
1601565000000|2020-10-01 15:10:00|11077.9|11065.9|11076.6|11064.6|11087.3|11075.3|11074.8|11062.8|152
1601565300000|2020-10-01 15:15:00|11075.9|11063.9|11067.2|11055.2|11082.9|11070.9|11067.2|11055.2|107
1601565600000|2020-10-01 15:20:00|11068.5|11056.5|11069.7|11057.7|11072.2|11060.2|11064.7|11052.7|118
1601565900000|2020-10-01 15:25:00|11071|11059|11065.9|11053.9|11073.6|11061.6|11065.3|11053.3|152
1601566200000|2020-10-01 15:30:00|11065.3|11053.3|11052.1|11040.1|11065.3|11053.3|11052.1|11040.1|212
1601566500000|2020-10-01 15:35:00|11049.6|11037.6|11050.9|11038.9|11053.4|11041.4|11047.1|11035.1|131
1601566800000|2020-10-01 15:40:00|11052.3|11040.3|11051.5|11039.5|11059.8|11047.8|11050.9|11038.9|100
1601567100000|2020-10-01 15:45:00|11050.9|11038.9|11047.1|11035.1|11054|11042|11047.1|11035.1|93
1601567400000|2020-10-01 15:50:00|11048.4|11036.4|11045.2|11033.2|11051.6|11039.6|11043.3|11031.3|99
1601567700000|2020-10-01 15:55:00|11047.1|11035.1|11051.2|11039.2|11053|11041|11043.5|11031.5|65
1601568000000|2020-10-01 16:00:00|11050.5|11038.5|11049.9|11037.9|11051.2|11039.2|11041|11029|47
1601568300000|2020-10-01 16:05:00|11049.2|11037.2|11048.5|11036.5|11055.5|11043.5|11045.5|11033.5|57
1601568600000|2020-10-01 16:10:00|11048|11036|11054.1|11042.1|11054.1|11042.1|11046.1|11034.1|88
1601568900000|2020-10-01 16:15:00|11051.6|11039.6|11063.6|11051.6|11064.9|11052.9|11046.7|11034.7|32
1601569200000|2020-10-01 16:20:00|11064.3|11052.3|11055.6|11043.6|11066.1|11054.1|11055.5|11043.5|76
1601569500000|2020-10-01 16:25:00|11056.8|11044.8|11059.4|11047.4|11059.4|11047.4|11052.5|11040.5|9
1601569800000|2020-10-01 16:30:00|11061.9|11049.9|11075.2|11063.2|11082.9|11070.9|11059.4|11047.4|62
1601570100000|2020-10-01 16:35:00|11075.9|11063.9|11066.4|11054.4|11075.9|11063.9|11063.3|11051.3|29
1601570400000|2020-10-01 16:40:00|11065.8|11053.8|11059.5|11047.5|11067.7|11055.7|11059.5|11047.5|21
1601570700000|2020-10-01 16:45:00|11058.9|11046.9|11053.8|11041.8|11058.9|11046.9|11052.5|11040.5|75
1601571000000|2020-10-01 16:50:00|11054.5|11042.5|11052.6|11040.6|11057.6|11045.6|11052|11040|21
1601571300000|2020-10-01 16:55:00|11050.6|11038.6|11051.8|11039.8|11051.8|11039.8|11045.7|11033.7|57
1601571600000|2020-10-01 17:00:00|11051.2|11039.2|11066.8|11054.8|11070.6|11058.6|11046.8|11034.8|119
1601571900000|2020-10-01 17:05:00|11066.2|11054.2|11061.9|11049.9|11069.9|11057.9|11059.9|11047.9|59
1601572200000|2020-10-01 17:10:00|11060.5|11048.5|11069.4|11057.4|11069.4|11057.4|11059.9|11047.9|54
1601572500000|2020-10-01 17:15:00|11068.8|11056.8|11061.9|11049.9|11068.8|11056.8|11061.3|11049.3|31
1601572800000|2020-10-01 17:20:00|11059.4|11047.4|11048.1|11036.1|11060.2|11048.2|11047.5|11035.5|26
1601573100000|2020-10-01 17:25:00|11050|11038|11039.3|11027.3|11051.4|11039.4|11038.7|11026.7|58
1601573400000|2020-10-01 17:30:00|11039.8|11027.8|11043.2|11031.2|11047|11035|11039.3|11027.3|48
1601573700000|2020-10-01 17:35:00|11042.5|11030.5|11045|11033|11047.6|11035.6|11034.9|11022.9|95
1601574000000|2020-10-01 17:40:00|11044.4|11032.4|11043.2|11031.2|11046.8|11034.8|11036.2|11024.2|41
1601574300000|2020-10-01 17:45:00|11040.7|11028.7|11041.7|11029.7|11044.9|11032.9|11037.4|11025.4|152
1601574600000|2020-10-01 17:50:00|11041.1|11029.1|11036.3|11024.3|11043.8|11031.8|11033.6|11021.6|155
1601574900000|2020-10-01 17:55:00|11034.9|11022.9|11033.6|11021.6|11049|11037|11032.4|11020.4|184
1601575200000|2020-10-01 18:00:00|11034.3|11022.3|11052.3|11040.3|11052.9|11040.9|11033.8|11021.8|302
1601575500000|2020-10-01 18:05:00|11051.6|11039.6|11051.6|11039.6|11051.6|11039.6|11051.6|11039.6|0
1601559000000|2020-10-01 13:30:00|11087.4|11075.4|11117.3|11105.3|11122.4|11110.4|11079.2|11067.2|451
1601559300000|2020-10-01 13:35:00|11116.7|11104.7|11123.4|11111.4|11129|11117|11108.4|11096.4|184
1601559600000|2020-10-01 13:40:00|11124.6|11112.6|11134.2|11122.2|11136.3|11122.8|11114|11102|125
1601559900000|2020-10-01 13:45:00|11136.6|11124.6|11143.1|11131.1|11149.2|11137.2|11132.3|11120.3|244
1601560200000|2020-10-01 13:50:00|11145.6|11133.6|11131.5|11119.5|11145.6|11133.6|11131.5|11119.5|83
1601560500000|2020-10-01 13:55:00|11132.2|11120.2|11125.4|11113.4|11132.2|11120.2|11117.9|11105.9|152
1601560800000|2020-10-01 14:00:00|11124.1|11112.1|11117.8|11105.8|11127.9|11115.9|11112.8|11100.8|162
1601561100000|2020-10-01 14:05:00|11116.5|11104.5|11121|11109|11122.8|11110.8|11115.3|11103.3|112
1601561400000|2020-10-01 14:10:00|11120.3|11108.3|11132.4|11120.4|11134.3|11122.3|11117.2|11105.2|139
1601561700000|2020-10-01 14:15:00|11131.8|11119.8|11129.8|11117.8|11143.6|11131.6|11129.8|11117.8|54
1601562000000|2020-10-01 14:20:00|11127.8|11115.8|11121|11109|11127.8|11115.8|11119|11107|55
1601562300000|2020-10-01 14:25:00|11120.4|11108.4|11109.1|11097.1|11123.5|11111.5|11107.9|11095.9|94
1601562600000|2020-10-01 14:30:00|11107.2|11095.2|11110.1|11098.1|11115.6|11103.4|11105.1|11093.1|168
1601562900000|2020-10-01 14:35:00|11108.9|11096.9|11102|11090|11110.2|11098.2|11100.1|11088.1|118
1601563200000|2020-10-01 14:40:00|11101.4|11089.4|11095.1|11083.1|11102|11090|11092.6|11080.6|149
1601563500000|2020-10-01 14:45:00|11096.4|11084.4|11092.8|11080.8|11096.4|11084.4|11087.6|11075.6|49
1601563800000|2020-10-01 14:50:00|11092.2|11080.2|11102.8|11090.8|11104.3|11092.3|11090.3|11078.3|86
1601564100000|2020-10-01 14:55:00|11103.5|11091.5|11096.5|11084.5|11104.2|11092.2|11087.6|11075.6|88
1601564400000|2020-10-01 15:00:00|11095.8|11083.8|11094.4|11082.4|11096.5|11084.5|11087.5|11075.5|143
1601564700000|2020-10-01 15:05:00|11093.2|11081.2|11078.6|11066.6|11096.3|11084.3|11077.9|11065.9|241
1601565000000|2020-10-01 15:10:00|11077.9|11065.9|11076.6|11064.6|11087.3|11075.3|11074.8|11062.8|152
1601565300000|2020-10-01 15:15:00|11075.9|11063.9|11067.2|11055.2|11082.9|11070.9|11067.2|11055.2|107
1601565600000|2020-10-01 15:20:00|11068.5|11056.5|11069.7|11057.7|11072.2|11060.2|11064.7|11052.7|118
1601565900000|2020-10-01 15:25:00|11071|11059|11065.9|11053.9|11073.6|11061.6|11065.3|11053.3|152
1601566200000|2020-10-01 15:30:00|11065.3|11053.3|11052.1|11040.1|11065.3|11053.3|11052.1|11040.1|212
1601566500000|2020-10-01 15:35:00|11049.6|11037.6|11050.9|11038.9|11053.4|11041.4|11047.1|11035.1|131
1601566800000|2020-10-01 15:40:00|11052.3|11040.3|11051.5|11039.5|11059.8|11047.8|11050.9|11038.9|100
1601567100000|2020-10-01 15:45:00|11050.9|11038.9|11047.1|11035.1|11054|11042|11047.1|11035.1|93
1601567400000|2020-10-01 15:50:00|11048.4|11036.4|11045.2|11033.2|11051.6|11039.6|11043.3|11031.3|99
1601567700000|2020-10-01 15:55:00|11047.1|11035.1|11051.2|11039.2|11053|11041|11043.5|11031.5|65
1601568000000|2020-10-01 16:00:00|11050.5|11038.5|11049.9|11037.9|11051.2|11039.2|11041|11029|47
1601568300000|2020-10-01 16:05:00|11049.2|11037.2|11048.5|11036.5|11055.5|11043.5|11045.5|11033.5|57
1601568600000|2020-10-01 16:10:00|11048|11036|11054.1|11042.1|11054.1|11042.1|11046.1|11034.1|88
1601568900000|2020-10-01 16:15:00|11051.6|11039.6|11063.6|11051.6|11064.9|11052.9|11046.7|11034.7|32
1601569200000|2020-10-01 16:20:00|11064.3|11052.3|11055.6|11043.6|11066.1|11054.1|11055.5|11043.5|76
1601569500000|2020-10-01 16:25:00|11056.8|11044.8|11059.4|11047.4|11059.4|11047.4|11052.5|11040.5|9
1601569800000|2020-10-01 16:30:00|11061.9|11049.9|11075.2|11063.2|11082.9|11070.9|11059.4|11047.4|62
1601570100000|2020-10-01 16:35:00|11075.9|11063.9|11066.4|11054.4|11075.9|11063.9|11063.3|11051.3|29
1601570400000|2020-10-01 16:40:00|11065.8|11053.8|11059.5|11047.5|11067.7|11055.7|11059.5|11047.5|21
1601570700000|2020-10-01 16:45:00|11058.9|11046.9|11053.8|11041.8|11058.9|11046.9|11052.5|11040.5|75
1601571000000|2020-10-01 16:50:00|11054.5|11042.5|11052.6|11040.6|11057.6|11045.6|11052|11040|21
1601571300000|2020-10-01 16:55:00|11050.6|11038.6|11051.8|11039.8|11051.8|11039.8|11045.7|11033.7|57
1601571600000|2020-10-01 17:00:00|11051.2|11039.2|11066.8|11054.8|11070.6|11058.6|11046.8|11034.8|119
1601571900000|2020-10-01 17:05:00|11066.2|11054.2|11061.9|11049.9|11069.9|11057.9|11059.9|11047.9|59
1601572200000|2020-10-01 17:10:00|11060.5|11048.5|11069.4|11057.4|11069.4|11057.4|11059.9|11047.9|54
1601572500000|2020-10-01 17:15:00|11068.8|11056.8|11061.9|11049.9|11068.8|11056.8|11061.3|11049.3|31
1601572800000|2020-10-01 17:20:00|11059.4|11047.4|11048.1|11036.1|11060.2|11048.2|11047.5|11035.5|26
1601573100000|2020-10-01 17:25:00|11050|11038|11039.3|11027.3|11051.4|11039.4|11038.7|11026.7|58
1601573400000|2020-10-01 17:30:00|11039.8|11027.8|11043.2|11031.2|11047|11035|11039.3|11027.3|48
1601573700000|2020-10-01 17:35:00|11042.5|11030.5|11045|11033|11047.6|11035.6|11034.9|11022.9|95
1601574000000|2020-10-01 17:40:00|11044.4|11032.4|11043.2|11031.2|11046.8|11034.8|11036.2|11024.2|41
1601574300000|2020-10-01 17:45:00|11040.7|11028.7|11041.7|11029.7|11044.9|11032.9|11037.4|11025.4|152
1601574600000|2020-10-01 17:50:00|11041.1|11029.1|11036.3|11024.3|11043.8|11031.8|11033.6|11021.6|155
1601574900000|2020-10-01 17:55:00|11034.9|11022.9|11033.6|11021.6|11049|11037|11032.4|11020.4|184
1601575200000|2020-10-01 18:00:00|11034.3|11022.3|11052.3|11040.3|11052.9|11040.9|11033.8|11021.8|302
1601575500000|2020-10-01 18:05:00|11051.6|11039.6|11051.6|11039.6|11051.6|11039.6|11051.6|11039.6|0
1601645400000|2020-10-02 13:30:00|10987.3|10975.3|11003.7|10991.7|11007.6|10995.6|10967.4|10955.4|729
1601645700000|2020-10-02 13:35:00|11005.7|10993.7|11004.9|10992.9|11013.7|11001.7|11003|10991|135
1601646000000|2020-10-02 13:40:00|11005.4|10993.4|10981.6|10969.6|11005.4|10993.4|10977.7|10965.7|218
1601646300000|2020-10-02 13:45:00|10981|10969|10984.1|10972.1|10984.1|10972.1|10977.7|10965.7|181
1601646600000|2020-10-02 13:50:00|10980.2|10968.2|10965.5|10953.5|10982.7|10970.7|10965|10953|263
1601646900000|2020-10-02 13:55:00|10966.1|10954.1|10972.5|10960.5|10976.4|10964.4|10954.7|10942.7|186
1601647200000|2020-10-02 14:00:00|10969.9|10957.9|10976.4|10964.4|10977.5|10965.5|10968.1|10956.1|87
1601647500000|2020-10-02 14:05:00|10974.5|10962.5|10973.1|10961.1|10979.5|10967.5|10971.1|10959.1|132
1601647800000|2020-10-02 14:10:00|10973.7|10961.7|10961.7|10949.7|10975.6|10963.6|10958|10946|150
1601648100000|2020-10-02 14:15:00|10962.3|10950.3|10960.6|10948.6|10965.1|10953.1|10954.8|10942.8|205
1601648400000|2020-10-02 14:20:00|10960.1|10948.1|10972|10960|10974.5|10962.5|10960.1|10948.1|71
1601648700000|2020-10-02 14:25:00|10971.3|10959.3|10974|10962|10974.8|10962.8|10966.1|10954.1|145
1601649000000|2020-10-02 14:30:00|10974.5|10962.5|10974|10962|10975.1|10963.1|10970.2|10958.2|62
1601649300000|2020-10-02 14:35:00|10973.4|10961.4|10972.6|10960.6|10974.6|10962.6|10966.2|10954.2|89
1601649600000|2020-10-02 14:40:00|10972.1|10960.1|10962.4|10950.4|10972.1|10960.1|10962.4|10950.4|178
1601649900000|2020-10-02 14:45:00|10961.3|10949.3|10961.3|10949.3|10962.4|10950.4|10958.8|10946.8|55
1601650200000|2020-10-02 14:50:00|10960.7|10948.7|10969.1|10957.1|10971|10959|10958.8|10946.8|13
1601650500000|2020-10-02 14:55:00|10969.6|10957.6|10988.5|10976.5|10989.1|10977.1|10969.6|10957.6|161
1601650800000|2020-10-02 15:00:00|10987.1|10975.1|10992.2|10980.2|10992.7|10980.7|10985.2|10973.2|110
1601651100000|2020-10-02 15:05:00|10991.6|10979.6|10994.4|10982.4|10994.4|10982.4|10988.6|10976.6|33
1601651400000|2020-10-02 15:10:00|10993.1|10981.1|10990.3|10978.3|11000.8|10988.8|10990.3|10978.3|92
1601651700000|2020-10-02 15:15:00|10990.8|10978.8|10998.6|10986.6|10998.6|10986.6|10987.8|10975.8|37
1601652000000|2020-10-02 15:20:00|10998|10986|11004.7|10992.7|11004.7|10992.7|10994.2|10982.2|71
1601652300000|2020-10-02 15:25:00|11005.3|10993.3|11006.1|10994.1|11006.1|10994.1|11000.4|10988.4|22
1601652600000|2020-10-02 15:30:00|11004.2|10992.2|10996.7|10984.7|11006.2|10994.2|10996.7|10984.7|47
1601652900000|2020-10-02 15:35:00|10998.4|10986.4|10993.7|10981.7|10999.8|10987.8|10991.7|10979.7|42
1601653200000|2020-10-02 15:40:00|10994.2|10982.2|11000.1|10988.1|11000.1|10988.1|10985.8|10973.8|124
1601653500000|2020-10-02 15:45:00|11001.5|10989.5|11002|10990|11004|10992|11000.1|10988.1|86
1601653800000|2020-10-02 15:50:00|11002.1|10990.1|10997.1|10985.1|11005.1|10993.1|10994.6|10982.6|96
1601654100000|2020-10-02 15:55:00|11002.2|10982.2|10990.1|10978.1|11002.2|10988.8|10987.6|10975.6|138
1601654400000|2020-10-02 16:00:00|10988.9|10976.9|10984|10972|10990.1|10978.1|10977.6|10965.6|104
1601654700000|2020-10-02 16:05:00|10983.4|10971.4|10999.6|10987.6|11002.1|10990.1|10983.4|10971.4|42
1601655000000|2020-10-02 16:10:00|11000.3|10988.3|11005.6|10993.6|11009.9|10997.9|11000.3|10988.3|24
1601655300000|2020-10-02 16:15:00|11004.9|10992.9|11004.7|10992.7|11006.9|10994.9|10998.5|10986.5|12
1601655600000|2020-10-02 16:20:00|11006|10994|10996.1|10984.1|11009.2|10997.2|10995.4|10983.4|21
1601655900000|2020-10-02 16:25:00|10997.2|10985.2|10994.3|10982.3|11000.5|10988.5|10993|10981|1
1601656200000|2020-10-02 16:30:00|10993.6|10981.6|10990.3|10978.3|10996.1|10984.1|10990.3|10978.3|11
1601656500000|2020-10-02 16:35:00|10992.2|10980.2|10988.9|10976.9|10992.8|10980.8|10988.9|10976.9|20
1601656800000|2020-10-02 16:40:00|10987.8|10975.8|10988.3|10976.3|10990.3|10978.3|10987.8|10975.8|7
1601657100000|2020-10-02 16:45:00|10988.9|10976.9|10987.8|10975.8|10989.1|10977.1|10985.3|10973.3|13
1601657400000|2020-10-02 16:50:00|10987.3|10975.3|10985.3|10973.3|10988.4|10976.4|10982.3|10970.3|11
1601657700000|2020-10-02 16:55:00|10986.6|10974.6|10984.9|10972.9|10987.8|10975.8|10980.6|10968.6|68
1601658000000|2020-10-02 17:00:00|10984.2|10972.2|10982.4|10970.4|10985.6|10973.6|10980.5|10968.5|14
1601658300000|2020-10-02 17:05:00|10983|10971|10986.9|10974.9|10992|10980|10981.7|10969.7|23
1601658600000|2020-10-02 17:10:00|10986.3|10974.3|10983.7|10971.7|10989.5|10977.5|10980.7|10968.7|29
1601658900000|2020-10-02 17:15:00|10985.7|10973.7|10987.4|10975.4|10987.9|10975.9|10981.8|10969.8|24
1601659200000|2020-10-02 17:20:00|10987.9|10975.9|10989.2|10977.2|10989.9|10977.9|10985.4|10973.4|74
1601659500000|2020-10-02 17:25:00|10987.4|10975.4|10986.6|10974.6|10991.6|10979.6|10986.6|10974.6|55
1601659800000|2020-10-02 17:30:00|10986|10974|10996.3|10984.3|11001.8|10989.8|10986|10974|68
1601660100000|2020-10-02 17:35:00|10996.8|10984.8|10997.7|10985.7|11008.1|10995.8|10994.5|10982.5|46
1601660400000|2020-10-02 17:40:00|10998.3|10986.3|11000.6|10988.6|11010.3|10994.9|10995.2|10983.2|44
1601660700000|2020-10-02 17:45:00|10999.9|10987.9|10992.5|10980.5|11001.9|10989.9|10989.4|10977.4|20
1601661000000|2020-10-02 17:50:00|10993.6|10981.6|10993|10981|10999.7|10987.7|10991.6|10979.6|57
1601661300000|2020-10-02 17:55:00|10991.2|10979.2|10986.5|10974.5|11006.9|10994.9|10981.1|10969.1|331
1601661600000|2020-10-02 18:00:00|10987.1|10975.1|10992.8|10980.8|11002.6|10988.8|10987.1|10975.1|328
1601661900000|2020-10-02 18:05:00|10996.9|10984.9|10996.9|10984.9|10996.9|10984.9|10996.9|10984.9|0
1601904600000|2020-10-05 13:30:00|11054.9|11042.9|11045.9|11033.9|11065.7|11052.2|11040.4|11025.6|262
1601904900000|2020-10-05 13:35:00|11046.7|11034.7|11032.2|11020.2|11051.2|11039.2|11031.2|11019.2|210
1601905200000|2020-10-05 13:40:00|11035.2|11023.2|11041.5|11029.5|11058.2|11042|11035.2|11023.2|81
1601905500000|2020-10-05 13:45:00|11040.7|11028.7|11042|11030|11044|11032|11032.2|11020.2|75
1601905800000|2020-10-05 13:50:00|11042.7|11030.7|11043.3|11031.3|11046|11034|11040.7|11028.7|14
1601906100000|2020-10-05 13:55:00|11042.5|11030.5|11048|11036|11061.3|11049.3|11041.7|11029.7|81
1601906400000|2020-10-05 14:00:00|11049.5|11037.5|11044.3|11032.3|11059.3|11047.3|11043.5|11031.5|29
1601906700000|2020-10-05 14:05:00|11042.8|11030.8|11051.3|11039.3|11052.8|11040.8|11042.8|11030.8|19
1601907000000|2020-10-05 14:10:00|11052.1|11040.1|11057.1|11045.1|11061.9|11049.9|11051|11039|37
1601907300000|2020-10-05 14:15:00|11056.3|11044.3|11068.4|11056.4|11078.4|11062.9|11056.3|11044.3|44
1601907600000|2020-10-05 14:20:00|11069.9|11057.9|11068.9|11048.9|11078.2|11066.2|11064.6|11047.9|50
1601907900000|2020-10-05 14:25:00|11070.4|11050.4|11067.4|11055.4|11070.4|11058.4|11060.9|11048.9|22
1601908200000|2020-10-05 14:30:00|11070.4|11058.4|11067.5|11055.5|11072.9|11060.9|11066.4|11054.4|44
1601908500000|2020-10-05 14:35:00|11069|11057|11080|11068|11084.5|11072.5|11069|11057|54
1601908800000|2020-10-05 14:40:00|11080.7|11068.7|11094|11082|11101|11089|11080.7|11068.7|60
1601909100000|2020-10-05 14:45:00|11094.8|11082.8|11103.5|11083.5|11108|11093|11094.8|11082|132
1601909400000|2020-10-05 14:50:00|11105.8|11085.8|11097.1|11085.1|11109|11097|11094|11082|87
1601909700000|2020-10-05 14:55:00|11096.3|11084.3|11091|11079|11099.6|11087.6|11088.3|11076.3|95
1601910000000|2020-10-05 15:00:00|11089.5|11077.5|11086.5|11074.5|11090.8|11078.8|11084.5|11072.5|85
1601910300000|2020-10-05 15:05:00|11084.5|11072.5|11086.1|11074.1|11087.3|11075.3|11084.5|11072.5|78
1601910600000|2020-10-05 15:10:00|11086.8|11074.8|11085.1|11073.1|11091.1|11079.1|11085.1|11073.1|41
1601910900000|2020-10-05 15:15:00|11085.6|11073.6|11082.6|11070.6|11087.6|11075.6|11082.1|11070.1|29
1601911200000|2020-10-05 15:20:00|11082.1|11070.1|11083.1|11071.1|11085.6|11073.6|11080.6|11068.6|83
1601911500000|2020-10-05 15:25:00|11082.6|11070.6|11077.4|11065.4|11082.6|11070.6|11077.4|11065.4|98
1601911800000|2020-10-05 15:30:00|11076.6|11064.6|11070.7|11050.7|11079.7|11067.7|11060.2|11048.2|171
1601912100000|2020-10-05 15:35:00|11064.2|11052.2|11057.2|11045.2|11069.4|11053.7|11052.2|11040.2|78
1601912400000|2020-10-05 15:40:00|11056.4|11044.4|11049.7|11037.7|11057.2|11045.2|11047.7|11035.7|111
1601912700000|2020-10-05 15:45:00|11051.2|11039.2|11046.7|11034.7|11055.7|11043.7|11046.7|11034.7|222
1601913000000|2020-10-05 15:50:00|11046.2|11034.2|11044.3|11032.3|11048.2|11036.2|11043.2|11031.2|68
1601913300000|2020-10-05 15:55:00|11042.7|11030.7|11045.7|11025.7|11046.5|11031.2|11040.3|11025.7|62
1601913600000|2020-10-05 16:00:00|11046.5|11026.5|11037.3|11025.3|11046.5|11030|11035.8|11023.8|56
1601913900000|2020-10-05 16:05:00|11034.3|11022.3|11038.6|11026.6|11042.1|11027.1|11028.3|11016.3|87
1601914200000|2020-10-05 16:10:00|11039.3|11027.3|11046|11034|11046|11034|11036.4|11022.8|102
1601914500000|2020-10-05 16:15:00|11045.3|11033.3|11051.8|11039.8|11051.8|11039.8|11043.8|11031.8|84
1601914800000|2020-10-05 16:20:00|11051|11039|11037.3|11025.3|11053|11041|11037.3|11023.3|80
1601915100000|2020-10-05 16:25:00|11037.8|11025.8|11042.3|11030.3|11043.5|11031.5|11035.8|11023.8|22
1601915400000|2020-10-05 16:30:00|11040.8|11028.8|11052.3|11032.3|11052.8|11036.8|11040.3|11028.3|27
1601915700000|2020-10-05 16:35:00|11049.6|11037.6|11051.8|11039.8|11059.8|11044.8|11048|11032.3|31
1601916000000|2020-10-05 16:40:00|11053.6|11033.6|11056.4|11044.4|11056.4|11044.4|11046.8|11033.6|44
1601916300000|2020-10-05 16:45:00|11057.3|11045.3|11071.8|11059.8|11076.8|11062.4|11054.8|11042.8|143
1601916600000|2020-10-05 16:50:00|11074.8|11062.8|11070.8|11058.8|11087.6|11075.6|11069.8|11057.8|247
1601916900000|2020-10-05 16:55:00|11070.3|11058.3|11071.3|11059.3|11072.8|11060.8|11065.1|11053.1|97
1601917200000|2020-10-05 17:00:00|11070.6|11058.6|11066.1|11054.1|11072.1|11060.1|11062.3|11050.3|16
1601917500000|2020-10-05 17:05:00|11066.9|11054.9|11066.9|11054.9|11069.2|11057.2|11065.4|11053.4|6
1601917800000|2020-10-05 17:10:00|11065.4|11053.4|11065.4|11053.4|11068.4|11056.4|11065.4|11053.4|1
1601918100000|2020-10-05 17:15:00|11066.2|11054.2|11083.2|11071.2|11084|11072|11065.4|11053.4|10
1601918400000|2020-10-05 17:20:00|11081.7|11069.7|11074.7|11062.7|11083.2|11071.2|11072.4|11060|10
1601918700000|2020-10-05 17:25:00|11073.2|11061.2|11066.2|11054.2|11076|11064|11066.2|11054.2|54
1601919000000|2020-10-05 17:30:00|11067|11055|11069|11057|11070.5|11058.5|11063.9|11051.9|41
1601919300000|2020-10-05 17:35:00|11070.2|11058.2|11072.8|11060.8|11073.6|11061.6|11064.5|11052.5|61
1601919600000|2020-10-05 17:40:00|11072.1|11060.1|11077.4|11065.4|11078.6|11066.6|11070.6|11058.6|7
1601919900000|2020-10-05 17:45:00|11076.6|11064.6|11074.1|11062.1|11080.1|11068.1|11072.6|11060.6|13
1601920200000|2020-10-05 17:50:00|11074.6|11062.6|11074.1|11062.1|11081.1|11069.1|11073.1|11058.1|29
1601920500000|2020-10-05 17:55:00|11072.6|11060.6|11067.1|11055.1|11077.6|11063.1|11061.5|11049.5|69
1601920800000|2020-10-05 18:00:00|11066.3|11054.3|11078.4|11058.4|11085.2|11073.2|11062.1|11050.1|148
1601991000000|2020-10-06 13:30:00|11067|11055|11110.7|11098.7|11120.1|11108.1|11065.1|11053.1|133
1601991300000|2020-10-06 13:35:00|11111.1|11099.1|11141.9|11129.9|11144.4|11132.4|11111.1|11099.1|82
1601991600000|2020-10-06 13:40:00|11143.1|11131.1|11153.5|11141.5|11159.5|11147.5|11140.2|11128.2|116
1601991900000|2020-10-06 13:45:00|11155.8|11143.8|11145.5|11125.5|11163.6|11151.6|11139.6|11124.2|182
1601992200000|2020-10-06 13:50:00|11146.3|11126.3|11158|11146|11161|11149|11142.7|11126.3|74
1601992500000|2020-10-06 13:55:00|11156|11144|11166.8|11154.8|11170.7|11158.7|11154.4|11142.4|139
1601992800000|2020-10-06 14:00:00|11164.5|11152.5|11156.9|11136.9|11167.6|11155.6|11155.4|11136.9|41
1601993100000|2020-10-06 14:05:00|11156.5|11136.5|11145.7|11133.7|11157.9|11145.9|11144.4|11125.6|30
1601993400000|2020-10-06 14:10:00|11145.2|11133.2|11135.8|11123.8|11146.4|11134.4|11135.8|11122|23
1601993700000|2020-10-06 14:15:00|11137.4|11125.4|11146.6|11134.6|11148.6|11136.6|11132.4|11120.4|31
1601994000000|2020-10-06 14:20:00|11147.8|11135.8|11139.6|11127.6|11150.1|11138.1|11139.6|11127.6|22
1601994300000|2020-10-06 14:25:00|11140|11128|11124.3|11112.3|11140|11128|11123.5|11111.5|22
1601994600000|2020-10-06 14:30:00|11122.8|11110.8|11128.3|11116.3|11128.4|11116.4|11122.8|11110.8|43
1601994900000|2020-10-06 14:35:00|11129.5|11117.5|11125.6|11113.6|11138.5|11126.1|11124.4|11112.4|4
1601995200000|2020-10-06 14:40:00|11126.4|11114.4|11123.3|11111.3|11137.7|11118.9|11123.3|11111.3|3
1601995500000|2020-10-06 14:45:00|11124.9|11112.9|11130|11110|11130|11116.1|11119|11107|32
1601995800000|2020-10-06 14:50:00|11128.7|11108.7|11117.6|11105.6|11128.7|11114.6|11117.6|11105.6|23
1601996100000|2020-10-06 14:55:00|11118.4|11106.4|11115|11103|11122.2|11108.5|11110|11096.5|70
1601996400000|2020-10-06 15:00:00|11115.8|11103.8|11104.4|11092.4|11116.2|11104.2|11102.4|11090.4|45
1601996700000|2020-10-06 15:05:00|11106|11094|11103.9|11091.9|11115.3|11099.3|11103.9|11091.9|16
1601997000000|2020-10-06 15:10:00|11102.4|11090.4|11098.7|11086.7|11105.7|11093.7|11094.9|11082.9|87
1601997300000|2020-10-06 15:15:00|11096.3|11084.3|11109|11097|11111.9|11097.9|11091.2|11079.2|43
1601997600000|2020-10-06 15:20:00|11107.1|11095.1|11106.4|11094.4|11116.5|11104.5|11106.4|11094.4|37
1601997900000|2020-10-06 15:25:00|11106.8|11094.8|11119.5|11107.5|11121.5|11109.5|11099.3|11087.3|29
1601998200000|2020-10-06 15:30:00|11122.2|11102.2|11102.9|11090.9|11122.2|11102.2|11102.5|11089|25
1601998500000|2020-10-06 15:35:00|11100.9|11088.9|11103.9|11091.9|11105.5|11093.5|11099.4|11087.4|3
1601998800000|2020-10-06 15:40:00|11104.7|11092.7|11113.9|11093.9|11122.1|11106.3|11102.7|11090.7|118
1601999100000|2020-10-06 15:45:00|11113.1|11093.1|11106.3|11094.3|11114.7|11102.6|11102.9|11090.1|51
1601999400000|2020-10-06 15:50:00|11105.8|11093.8|11110.4|11098.4|11112.4|11098.4|11099.3|11085.8|11
1601999700000|2020-10-06 15:55:00|11113.9|11093.9|11099.3|11087.3|11113.9|11095.9|11098.8|11086.8|31
1602000000000|2020-10-06 16:00:00|11098.8|11086.8|11095.7|11083.7|11101.3|11089.3|11089.2|11077.2|97
1602000300000|2020-10-06 16:05:00|11094.8|11082.8|11102.8|11090.8|11107|11095|11086.7|11074.7|110
1602000600000|2020-10-06 16:10:00|11103.5|11091.5|11123.7|11111.7|11123.8|11111.7|11101|11089|9
1602000900000|2020-10-06 16:15:00|11123.2|11111.2|11121.7|11109.7|11126.2|11114.2|11114.6|11102.6|4
1602001200000|2020-10-06 16:20:00|11120.9|11108.9|11121.7|11109.7|11127|11115|11113.9|11101.9|15
1602001500000|2020-10-06 16:25:00|11126.2|11106.2|11132|11120|11134|11122|11117.2|11105.2|18
1602001800000|2020-10-06 16:30:00|11130.4|11118.4|11122.7|11110.7|11135.5|11121.6|11120.5|11108.5|4
1602002100000|2020-10-06 16:35:00|11121.1|11109.1|11121.1|11109.1|11124.4|11112.4|11121.1|11109.1|28
1602002400000|2020-10-06 16:40:00|11122.7|11110.7|11117.7|11105.7|11125.2|11113.2|11116.2|11103.9|33
1602002700000|2020-10-06 16:45:00|11119.3|11107.3|11120.5|11108.5|11122.4|11110.4|11115.2|11103.2|14
1602003000000|2020-10-06 16:50:00|11119.8|11107.8|11116.8|11104.8|11121.3|11109.3|11115.2|11103.2|18
1602003300000|2020-10-06 16:55:00|11116|11104|11117.4|11105.4|11120.6|11108.6|11113.5|11101.5|24
1602003600000|2020-10-06 17:00:00|11115.1|11103.1|11125.9|11113.9|11127.9|11113.9|11114.3|11102.3|55
1602003900000|2020-10-06 17:05:00|11127.9|11107.9|11134.1|11114.1|11135.7|11122.2|11122.1|11106.3|9
1602004200000|2020-10-06 17:10:00|11133.3|11113.3|11129.5|11117.5|11133.3|11118.6|11122.3|11108.7|13
1602004500000|2020-10-06 17:15:00|11130.3|11118.3|11126.6|11114.6|11133.4|11121.1|11125.8|11111|19
1602004800000|2020-10-06 17:20:00|11127.3|11115.3|11120.9|11100.9|11131|11116.1|11118.2|11100.9|10
1602005100000|2020-10-06 17:25:00|11118.9|11106.9|11115.5|11095.5|11122.5|11106.9|11112.7|11095.4|2
1602005400000|2020-10-06 17:30:00|11116.2|11096.2|11097.3|11085.3|11116.2|11096.2|11094.1|11082.1|45
1602005700000|2020-10-06 17:35:00|11097.7|11085.7|11090.1|11078.1|11097.7|11085.7|11084.5|11072.5|143
1602006000000|2020-10-06 17:40:00|11093.6|11073.6|11094.2|11082.2|11098.6|11085.3|11085.1|11072.9|31
1602006300000|2020-10-06 17:45:00|11095|11083|11096.8|11084.8|11101.8|11088.9|11093.4|11078.3|41
1602006600000|2020-10-06 17:50:00|11097.6|11085.6|11097.5|11085.5|11101.5|11088|11081.1|11069.1|81
1602006900000|2020-10-06 17:55:00|11096.7|11084.7|11097.2|11085.2|11109.4|11097.4|11089.1|11077.1|85
1602007200000|2020-10-06 18:00:00|11095.6|11083.6|11100.7|11088.7|11109.2|11097.2|11093.8|11081.8|106
1602007500000|2020-10-06 18:05:00|11099.9|11087.9|11099.9|11087.9|11099.9|11087.9|11099.9|11087.9|0
1602077400000|2020-10-07 13:30:00|11094.3|11082.3|11112.9|11100.9|11112.9|11100.9|11072.2|11060.2|184
1602077700000|2020-10-07 13:35:00|11113.3|11101.3|11121.6|11109.6|11137|11125|11113.3|11096.4|43
1602078000000|2020-10-07 13:40:00|11122.9|11110.9|11116.7|11096.7|11133.6|11115.7|11106.2|11094.2|26
1602078300000|2020-10-07 13:45:00|11117.1|11097.1|11110.2|11098.2|11118.7|11104|11106.5|11094.5|53
1602078600000|2020-10-07 13:50:00|11111|11099|11122.9|11102.9|11130|11117.3|11111|11097.2|32
1602078900000|2020-10-07 13:55:00|11123.7|11103.7|11118.3|11098.3|11123.7|11103.7|11108.5|11093.5|41
1602079200000|2020-10-07 14:00:00|11116.3|11096.3|11123.7|11111.7|11140.8|11123|11107.3|11087.4|174
1602079500000|2020-10-07 14:05:00|11122.1|11110.1|11115.7|11103.7|11133.2|11114.6|11110|11092.7|116
1602079800000|2020-10-07 14:10:00|11116.5|11104.5|11109.1|11089.1|11116.5|11104.5|11103.7|11089.1|18
1602080100000|2020-10-07 14:15:00|11109.9|11089.9|11137.5|11117.5|11139.6|11124.1|11102.1|11088.3|29
1602080400000|2020-10-07 14:20:00|11135.6|11123.6|11130.8|11110.8|11138.3|11124.8|11121.7|11101.5|60
1602080700000|2020-10-07 14:25:00|11130|11110|11123.3|11111.3|11135.5|11117.1|11119.7|11106.6|15
1602081000000|2020-10-07 14:30:00|11124.1|11112.1|11120.4|11108.4|11135.2|11122|11119|11107|25
1602081300000|2020-10-07 14:35:00|11122.4|11110.4|11119.9|11107.9|11132|11118.8|11117.1|11105.1|12
1602081600000|2020-10-07 14:40:00|11125.2|11105.2|11137.4|11117.4|11141|11123.8|11115.5|11103.5|46
1602081900000|2020-10-07 14:45:00|11138.2|11118.2|11138.8|11126.8|11154.1|11142.1|11134.4|11118.2|37
1602082200000|2020-10-07 14:50:00|11139.6|11127.6|11153.6|11141.6|11155.7|11143.7|11138.8|11126.8|33
1602082500000|2020-10-07 14:55:00|11152.9|11140.9|11149.3|11137.3|11168.6|11151.9|11147.3|11135.3|64
1602082800000|2020-10-07 15:00:00|11150.6|11138.6|11165|11153|11167.9|11155.9|11150.6|11135.8|25
1602083100000|2020-10-07 15:05:00|11166.6|11154.6|11172.1|11160.1|11186.1|11170.6|11166.6|11153.3|66
1602083400000|2020-10-07 15:10:00|11171.3|11159.3|11184.2|11172.2|11193.3|11181.3|11171.3|11154.9|43
1602083700000|2020-10-07 15:15:00|11185|11173|11177.5|11165.5|11193.3|11181.3|11177|11163.1|43
1602084000000|2020-10-07 15:20:00|11176.2|11164.2|11186.5|11174.5|11194|11182|11176.2|11163.1|58
1602084300000|2020-10-07 15:25:00|11187.3|11175.3|11170.6|11158.6|11187.3|11175.3|11166.1|11154.1|59
1602084600000|2020-10-07 15:30:00|11171.1|11159.1|11183.2|11171.2|11185.6|11173.6|11171.1|11153|101
1602084900000|2020-10-07 15:35:00|11182.8|11170.8|11177.2|11165.2|11189.1|11174|11177.2|11164.3|67
1602085200000|2020-10-07 15:40:00|11178.4|11166.4|11175.7|11155.7|11181.7|11169.7|11168.3|11155.6|216
1602085500000|2020-10-07 15:45:00|11175.6|11155.6|11174.2|11162.2|11179.4|11167.4|11165.8|11153.8|39
1602085800000|2020-10-07 15:50:00|11173|11161|11170.1|11158.1|11177.2|11165.2|11167.1|11155.1|174
1602086100000|2020-10-07 15:55:00|11170.9|11158.9|11169|11157|11170.9|11158.9|11163.2|11151.2|48
1602086400000|2020-10-07 16:00:00|11167|11155|11179.5|11167.5|11184.3|11172.3|11164.5|11152.5|23
1602086700000|2020-10-07 16:05:00|11180.3|11168.3|11185.6|11155.6|11187.2|11169.6|11179.1|11155.6|8
1602087000000|2020-10-07 16:10:00|11186.4|11156.4|11176|11156|11190.6|11170.5|11173.4|11154|15
1602087300000|2020-10-07 16:15:00|11174.8|11154.8|11173|11153|11176|11159.6|11163|11148.3|25
1602087600000|2020-10-07 16:20:00|11171.7|11151.7|11161.4|11149.4|11171.7|11154.8|11160.7|11148.7|6
1602087900000|2020-10-07 16:25:00|11159|11147|11158.2|11146.2|11163|11151|11155.6|11143.6|11
1602088200000|2020-10-07 16:30:00|11159|11147|11157.4|11145.4|11163.2|11151.2|11156.6|11144.6|30
1602088500000|2020-10-07 16:35:00|11156.6|11144.6|11155.3|11143.3|11159.8|11147.8|11155.3|11143.3|9
1602088800000|2020-10-07 16:40:00|11154.8|11142.8|11182.1|11170.1|11184.6|11172.6|11154.8|11142.8|19
1602089100000|2020-10-07 16:45:00|11182.9|11170.9|11206.7|11194.7|11207.1|11195.1|11182.9|11170.9|70
1602089400000|2020-10-07 16:50:00|11207.5|11195.5|11196.2|11184.2|11207.8|11195.5|11193.4|11178.9|42
1602089700000|2020-10-07 16:55:00|11195.8|11183.8|11180.1|11168.1|11197.5|11185.5|11180.1|11165|18
1602090000000|2020-10-07 17:00:00|11180.9|11168.9|11182.8|11162.8|11189.4|11171.7|11178.5|11162|2
1602090300000|2020-10-07 17:05:00|11182|11162|11176.9|11164.9|11188.3|11169.4|11176.9|11161.2|1
1602090600000|2020-10-07 17:10:00|11178.2|11166.2|11179.7|11159.7|11183|11166.2|11173.6|11159.2|0
1602090900000|2020-10-07 17:15:00|11180.9|11160.9|11188.9|11176.9|11190.1|11178.1|11180.9|11160.9|0
1602091200000|2020-10-07 17:20:00|11187.3|11175.3|11186.4|11174.4|11191|11179|11182.3|11170.3|33
1602091500000|2020-10-07 17:25:00|11185.9|11173.9|11198|11186|11198|11186|11185.9|11173.9|12
1602091800000|2020-10-07 17:30:00|11200.1|11188.1|11201|11189|11201|11189|11195.3|11183.3|23
1602092100000|2020-10-07 17:35:00|11200.5|11188.5|11209.9|11197.9|11219.7|11207.7|11198.9|11186.9|95
1602092400000|2020-10-07 17:40:00|11208.3|11196.3|11204.1|11192.1|11212.5|11196.3|11202.8|11186.5|0
1602092700000|2020-10-07 17:45:00|11204.9|11192.9|11206.4|11186.4|11209.6|11194.5|11200.3|11184.8|7
1602093000000|2020-10-07 17:50:00|11208|11188|11206.1|11194.1|11208.8|11196.5|11195.4|11183.4|18
1602093300000|2020-10-07 17:55:00|11205.2|11193.2|11209.8|11197.8|11215.9|11203.2|11193.5|11181.5|36
1602093600000|2020-10-07 18:00:00|11210.3|11198.3|11217.1|11197.1|11225.4|11210.7|11204.5|11189|90
1602093900000|2020-10-07 18:05:00|11215.5|11195.5|11215.5|11195.5|11215.5|11195.5|11215.5|11195.5|0
1602163800000|2020-10-08 13:30:00|11210.8|11198.8|11195.8|11183.8|11226.4|11209.2|11189.6|11177.6|148
1602164100000|2020-10-08 13:35:00|11197.4|11185.4|11187.5|11175.5|11197.4|11185.4|11183|11171|69
1602164400000|2020-10-08 13:40:00|11188.3|11176.3|11199.1|11187.1|11206|11192.1|11183|11171|64
1602164700000|2020-10-08 13:45:00|11198.7|11186.7|11190|11178|11198.7|11186.7|11187.1|11175.1|35
1602165000000|2020-10-08 13:50:00|11189.2|11177.2|11209.1|11197.1|11209.1|11197.1|11187.1|11175.1|22
1602165300000|2020-10-08 13:55:00|11209.9|11197.9|11210.2|11190.2|11211.6|11199.6|11200|11184.8|4
1602165600000|2020-10-08 14:00:00|11209.4|11189.4|11208.3|11196.3|11215.3|11203.3|11205.9|11189.4|16
1602165900000|2020-10-08 14:05:00|11207.5|11195.5|11224.9|11212.9|11227.3|11212.9|11206.3|11192|15
1602166200000|2020-10-08 14:10:00|11223.7|11211.7|11209.3|11197.3|11224.9|11212.9|11208.4|11192.8|0
1602166500000|2020-10-08 14:15:00|11209.7|11197.7|11218|11206|11222.1|11210.1|11207.6|11195.6|15
1602166800000|2020-10-08 14:20:00|11220.1|11208.1|11222.1|11210.1|11222.1|11210.1|11210.1|11194.9|4
1602167100000|2020-10-08 14:25:00|11219.6|11207.6|11208.5|11196.5|11220.9|11208.9|11206.4|11194.4|32
1602167400000|2020-10-08 14:30:00|11208.9|11196.9|11207.3|11195.3|11213.3|11199.8|11200.6|11188.6|21
1602167700000|2020-10-08 14:35:00|11208.5|11196.5|11208.9|11196.9|11213.5|11201.5|11202.7|11190.7|17
1602168000000|2020-10-08 14:40:00|11210.2|11198.2|11206|11194|11212.2|11200.2|11203.9|11191.9|8
1602168300000|2020-10-08 14:45:00|11204.4|11192.4|11208|11196|11209.3|11197.3|11200.5|11188.5|31
1602168600000|2020-10-08 14:50:00|11207.6|11195.6|11197.7|11185.7|11208|11196|11197.7|11184.2|7
1602168900000|2020-10-08 14:55:00|11199.4|11187.4|11196.1|11184.1|11204.2|11189.5|11193.2|11181.2|24
1602169200000|2020-10-08 15:00:00|11196.5|11184.5|11182.8|11170.8|11204.2|11187.8|11182.8|11170.8|74
1602169500000|2020-10-08 15:05:00|11180.7|11168.7|11178.7|11166.7|11185.3|11173.3|11174.1|11162.1|67
1602169800000|2020-10-08 15:10:00|11180.3|11168.3|11177.8|11165.8|11181.1|11169.1|11171.2|11159.2|47
1602170100000|2020-10-08 15:15:00|11177.4|11165.4|11192.2|11172.2|11196.3|11182.5|11177.4|11165.4|53
1602170400000|2020-10-08 15:20:00|11187.8|11175.8|11187.4|11175.4|11194.7|11178.8|11182.4|11167.7|12
1602170700000|2020-10-08 15:25:00|11187.9|11175.9|11191.9|11179.9|11195.5|11180.4|11185.8|11170.1|39
1602171000000|2020-10-08 15:30:00|11193.6|11181.6|11188.6|11176.6|11195.6|11183.6|11185.7|11173.7|0
1602171300000|2020-10-08 15:35:00|11187.8|11175.8|11199.8|11187.8|11201.5|11189.5|11187.8|11175.8|19
1602171600000|2020-10-08 15:40:00|11201|11189|11208.3|11188.3|11208.3|11193.2|11199|11187|2
1602171900000|2020-10-08 15:45:00|11208.7|11188.7|11205.4|11185.4|11210.4|11194.8|11200.4|11182.9|20
1602172200000|2020-10-08 15:50:00|11205|11185|11195.6|11183.6|11208.3|11195.3|11195.6|11181.7|13
1602172500000|2020-10-08 15:55:00|11194.4|11182.4|11191.1|11179.1|11196.1|11184.1|11186.9|11174.9|24
1602172800000|2020-10-08 16:00:00|11189.8|11177.8|11185.3|11173.3|11193.6|11181.6|11184.9|11171|24
1602173100000|2020-10-08 16:05:00|11184.1|11172.1|11189|11177|11198.4|11186.4|11177.4|11165.4|20
1602173400000|2020-10-08 16:10:00|11190.6|11178.6|11187.3|11175.3|11191.4|11179.4|11184.1|11172.1|11
1602173700000|2020-10-08 16:15:00|11188.1|11176.1|11194.8|11182.8|11196.4|11184.4|11186.5|11174.5|2
1602174000000|2020-10-08 16:20:00|11195.6|11183.6|11181.6|11169.6|11195.6|11183.6|11181.6|11169.6|50
1602174300000|2020-10-08 16:25:00|11180.8|11168.8|11187|11175|11190.7|11178.7|11180|11168|53
1602174600000|2020-10-08 16:30:00|11184.9|11172.9|11194.5|11182.5|11194.8|11182.8|11184.9|11172.9|60
1602174900000|2020-10-08 16:35:00|11196.6|11184.6|11206|11194|11208.1|11196.1|11194.9|11182.9|7
1602175200000|2020-10-08 16:40:00|11205.2|11193.2|11207.8|11195.8|11218.4|11202.8|11205.2|11193.2|12
1602175500000|2020-10-08 16:45:00|11209.4|11197.4|11219.8|11207.8|11225.9|11211.2|11207.4|11195.4|73
1602175800000|2020-10-08 16:50:00|11225.1|11205.1|11198.6|11186.6|11227.5|11214.5|11198.6|11186.6|39
1602176100000|2020-10-08 16:55:00|11199.1|11187.1|11183.8|11171.8|11199.5|11187.5|11183.8|11171.8|47
1602176400000|2020-10-08 17:00:00|11182.5|11170.5|11185|11173|11187.1|11175.1|11177.6|11165.6|45
1602176700000|2020-10-08 17:05:00|11185.5|11173.5|11172.5|11160.5|11185.9|11173.9|11169.3|11157.3|150
1602177000000|2020-10-08 17:10:00|11174.2|11162.2|11189.4|11177.4|11197.7|11183.4|11171.3|11159.3|106
1602177300000|2020-10-08 17:15:00|11192.6|11180.6|11192.6|11172.6|11197.2|11185.2|11181.9|11169.9|72
1602177600000|2020-10-08 17:20:00|11193.4|11173.4|11202.2|11190.2|11204.2|11191.1|11186.9|11173.4|9
1602177900000|2020-10-08 17:25:00|11201.4|11189.4|11182.3|11170.3|11201.4|11189.4|11181.9|11169.9|60
1602178200000|2020-10-08 17:30:00|11181.9|11169.9|11184|11172|11190.6|11178.6|11180.3|11168.3|7
1602178500000|2020-10-08 17:35:00|11183.2|11171.2|11174.8|11162.8|11185.5|11172.4|11171.1|11159.1|33
1602178800000|2020-10-08 17:40:00|11174|11162|11187|11175|11191.7|11177|11174|11158.9|62
1602179100000|2020-10-08 17:45:00|11187.4|11175.4|11174|11162|11192.6|11175.8|11173.7|11161.7|17
1602179400000|2020-10-08 17:50:00|11172|11160|11171.9|11159.9|11175.6|11163.6|11167|11155|57
1602179700000|2020-10-08 17:55:00|11170.3|11158.3|11166.5|11154.5|11175.5|11161.6|11163.2|11151.2|60
1602180000000|2020-10-08 18:00:00|11168.1|11156.1|11170.5|11158.5|11178.4|11161.2|11161.2|11148|146
1602250200000|2020-10-09 13:30:00|11177.1|11165.1|11168.7|11148.7|11189.3|11177.3|11150.1|11137.8|270
1602250500000|2020-10-09 13:35:00|11167.1|11147.1|11179.7|11167.7|11190|11171.5|11165.4|11145.4|49
1602250800000|2020-10-09 13:40:00|11180.6|11168.6|11171.4|11159.4|11185|11170.6|11170.6|11157.9|42
1602251100000|2020-10-09 13:45:00|11172.2|11160.2|11182.3|11170.3|11191.1|11179.1|11168.9|11156.9|23
1602251400000|2020-10-09 13:50:00|11183.5|11171.5|11177.3|11165.3|11196.1|11184.1|11176.5|11164.5|6
1602251700000|2020-10-09 13:55:00|11178.1|11166.1|11175.2|11163.2|11184.2|11168.2|11173.5|11157.9|10
1602252000000|2020-10-09 14:00:00|11176|11164|11188.2|11176.2|11188.2|11176.2|11174.4|11158.8|1
1602252300000|2020-10-09 14:05:00|11189|11177|11187.3|11175.3|11196.5|11184.5|11184|11172|19
1602252600000|2020-10-09 14:10:00|11188.2|11176.2|11179|11167|11188.2|11176.2|11179|11167|44
1602252900000|2020-10-09 14:15:00|11178.1|11166.1|11183.6|11171.6|11188|11173.7|11176.9|11161.3|2
1602253200000|2020-10-09 14:20:00|11184|11172|11180.9|11160.9|11185.5|11172|11172.3|11160.3|5
1602253500000|2020-10-09 14:25:00|11182.2|11162.2|11185.3|11173.3|11188.4|11175.4|11172.7|11160.1|7
1602253800000|2020-10-09 14:30:00|11188.9|11168.9|11178.6|11166.6|11188.9|11171.2|11175.3|11161.4|29
1602254100000|2020-10-09 14:35:00|11177.8|11165.8|11185.3|11173.3|11189.7|11175.4|11176.1|11161.4|13
1602254400000|2020-10-09 14:40:00|11188.1|11168.1|11193.2|11181.2|11194.5|11182.5|11182.8|11167.2|86
1602254700000|2020-10-09 14:45:00|11192.4|11180.4|11197.4|11185.4|11199.5|11187.5|11188.6|11176.6|23
1602255000000|2020-10-09 14:50:00|11198.3|11186.3|11202.3|11182.3|11208.3|11196.3|11196.6|11181.9|29
1602255300000|2020-10-09 14:55:00|11197|11185|11204.5|11192.5|11206|11192.5|11195.8|11179|124
1602255600000|2020-10-09 15:00:00|11203.3|11191.3|11221.2|11209.2|11224|11211.7|11202|11190|113
1602255900000|2020-10-09 15:05:00|11222|11210|11209.1|11197.1|11225.4|11213.4|11208.7|11196.7|115
1602256200000|2020-10-09 15:10:00|11207|11195|11215.8|11203.8|11219|11205.9|11203.7|11190.6|65
1602256500000|2020-10-09 15:15:00|11217.9|11205.9|11220.8|11208.8|11223.6|11210.1|11215.8|11199.8|21
1602256800000|2020-10-09 15:20:00|11220.4|11208.4|11220.4|11208.4|11235.1|11223.1|11216.3|11202.3|59
1602257100000|2020-10-09 15:25:00|11221.7|11209.7|11206.3|11194.3|11224.9|11209.7|11206.3|11194.3|43
1602257400000|2020-10-09 15:30:00|11206.7|11194.7|11200.1|11188.1|11211.3|11199.3|11198.4|11186.4|33
1602257700000|2020-10-09 15:35:00|11200.9|11188.9|11205.1|11193.1|11213.3|11198.5|11199.2|11187.2|30
1602258000000|2020-10-09 15:40:00|11205.9|11193.9|11210.9|11198.9|11219.5|11205.6|11205.9|11192.4|16
1602258300000|2020-10-09 15:45:00|11210.5|11198.5|11218|11206|11220.8|11206.9|11205.9|11193.9|5
1602258600000|2020-10-09 15:50:00|11217.2|11205.2|11216.8|11204.8|11220.8|11208.1|11210.9|11196.2|8
1602258900000|2020-10-09 15:55:00|11217.2|11205.2|11204.6|11184.6|11219.1|11206|11198.9|11183.7|35
1602259200000|2020-10-09 16:00:00|11203.7|11183.7|11206.1|11194.1|11209.4|11197.4|11201.7|11181.7|10
1602259500000|2020-10-09 16:05:00|11207.3|11195.3|11202.3|11190.3|11212.8|11200.8|11201.5|11189.5|6
1602259800000|2020-10-09 16:10:00|11201.5|11189.5|11206.5|11194.5|11210.1|11196.6|11201.1|11185.9|4
1602260100000|2020-10-09 16:15:00|11209.3|11189.3|11191.5|11179.5|11209.3|11197|11191.5|11179.5|16
1602260400000|2020-10-09 16:20:00|11190.2|11178.2|11190.2|11178.2|11203.4|11187.8|11189.4|11174.2|10
1602260700000|2020-10-09 16:25:00|11188.2|11176.2|11200.5|11180.5|11201.8|11184.9|11187.7|11173|9
1602261000000|2020-10-09 16:30:00|11197.8|11185.8|11189.9|11177.9|11201.4|11187|11188.2|11176.2|4
1602261300000|2020-10-09 16:35:00|11191.6|11179.6|11173.2|11161.2|11192.4|11180.4|11172.3|11160.3|28
1602261600000|2020-10-09 16:40:00|11172.8|11160.8|11162|11150|11173.6|11161.6|11159|11147|132
1602261900000|2020-10-09 16:45:00|11161.1|11149.1|11128.6|11116.6|11163.2|11151.2|11124|11112|261
1602262200000|2020-10-09 16:50:00|11129|11117|11147|11135|11151.2|11139.2|11129|11117|37
1602262500000|2020-10-09 16:55:00|11149.1|11137.1|11158.5|11138.5|11161|11146.6|11142.4|11130.4|128
1602262800000|2020-10-09 17:00:00|11153.2|11141.2|11158.6|11146.6|11167.4|11155.4|11149|11137|60
1602263100000|2020-10-09 17:05:00|11158.2|11146.2|11177.8|11165.8|11185.3|11173.3|11157.4|11145.4|48
1602263400000|2020-10-09 17:10:00|11177|11165|11159.1|11147.1|11180.8|11168.8|11158.3|11146.3|13
1602263700000|2020-10-09 17:15:00|11159.9|11147.9|11176.6|11164.6|11180|11168|11159.5|11147.5|41
1602264000000|2020-10-09 17:20:00|11177.9|11165.9|11181.6|11169.6|11182.5|11170.5|11171.2|11159.2|30
1602264300000|2020-10-09 17:25:00|11182.9|11170.9|11182.9|11170.9|11190|11178|11178.7|11166.7|15
1602264600000|2020-10-09 17:30:00|11185.4|11173.4|11170.8|11158.8|11190|11178|11167.9|11155.9|67
1602264900000|2020-10-09 17:35:00|11172.1|11160.1|11165.4|11153.4|11178.6|11164.6|11164.2|11152.2|38
1602265200000|2020-10-09 17:40:00|11164.2|11152.2|11152.9|11140.9|11166.3|11154.3|11149.2|11137.2|9
1602265500000|2020-10-09 17:45:00|11153.8|11141.8|11163.8|11151.8|11167.6|11155.6|11147.5|11135.5|96
1602265800000|2020-10-09 17:50:00|11162.6|11150.6|11175.1|11163.1|11175.5|11163.5|11155.1|11143.1|107
1602266100000|2020-10-09 17:55:00|11176.3|11164.3|11178.8|11166.8|11184|11171.4|11163.8|11151.8|63
1602266400000|2020-10-09 18:00:00|11179.2|11167.2|11212.4|11192.4|11215.3|11197.7|11178.8|11166.8|78
1602509400000|2020-10-12 13:30:00|11223.6|11211.6|11168.9|11156.9|11223.6|11211.6|11159.7|11147.7|81
1602509700000|2020-10-12 13:35:00|11171.7|11151.7|11137.5|11125.5|11171.7|11155.7|11118.6|11106.6|83
1602510000000|2020-10-12 13:40:00|11138.4|11126.4|11138.1|11126.1|11145.5|11132.7|11127.5|11115.5|210
1602510300000|2020-10-12 13:45:00|11137.2|11125.2|11150.6|11138.6|11156.8|11141.7|11133.8|11121.8|51
1602510600000|2020-10-12 13:50:00|11151.5|11139.5|11155.6|11143.6|11163.1|11151.1|11136.3|11124.3|17
1602510900000|2020-10-12 13:55:00|11156.5|11144.5|11156.4|11144.4|11176.1|11159.8|11152.1|11136.4|7
1602511200000|2020-10-12 14:00:00|11154.8|11142.8|11143.2|11131.2|11157|11145|11140.1|11128.1|47
1602511500000|2020-10-12 14:05:00|11142.3|11130.3|11136|11124|11150.3|11138.3|11136|11124|70
1602511800000|2020-10-12 14:10:00|11135.7|11123.7|11076.5|11046.5|11137.8|11125.8|11058.3|11043.5|229
1602512100000|2020-10-12 14:15:00|11077.4|11047.4|11067.9|11047.9|11085.8|11073.8|11058.8|11045.6|171
1602512400000|2020-10-12 14:20:00|11058.4|11046.4|11070.8|11058.8|11077.4|11061|11052|11039|168
1602512700000|2020-10-12 14:25:00|11070.5|11058.5|11076.2|11064.2|11078.2|11066.2|11066.2|11054.2|86
1602513000000|2020-10-12 14:30:00|11074.1|11062.1|11047.3|11027.3|11077|11065|11031.1|11019.1|254
1602513300000|2020-10-12 14:35:00|11049.1|11029.1|11063.5|11043.5|11067.1|11050.2|11041.5|11029.1|66
1602513600000|2020-10-12 14:40:00|11065.3|11045.3|11042|11030|11067.5|11047.5|11037|11025|45
1602513900000|2020-10-12 14:45:00|11041.1|11029.1|11048.6|11028.6|11053.2|11040.7|11030.9|11018.9|83
1602514200000|2020-10-12 14:50:00|11042.4|11030.4|11042.1|11030.1|11046.6|11032.1|11037.4|11023.9|46
1602514500000|2020-10-12 14:55:00|11042.4|11030.4|11043.1|11031.1|11047.1|11035.1|11039.9|11027.9|19
1602514800000|2020-10-12 15:00:00|11041|11029|11039.2|11027.2|11042.2|11030.2|11028.5|11016.5|91
1602515100000|2020-10-12 15:05:00|11038.3|11026.3|11039.7|11027.7|11056.5|11044.5|11037|11025|46
1602515400000|2020-10-12 15:10:00|11040.6|11028.6|11036.1|11024.1|11043.7|11030.2|11031.7|11019.7|85
1602515700000|2020-10-12 15:15:00|11037|11025|11046.8|11026.8|11048.1|11034|11029.9|11017.6|56
1602516000000|2020-10-12 15:20:00|11047.2|11027.2|11046.1|11034.1|11049.3|11034.1|11035.3|11023.3|37
1602516300000|2020-10-12 15:25:00|11044|11032|11039.4|11027.4|11052.3|11036.6|11036|11024|12
1602516600000|2020-10-12 15:30:00|11039.5|11027.5|11032.3|11020.3|11040.4|11028.4|11029.8|11017.8|14
1602516900000|2020-10-12 15:35:00|11031.1|11019.1|11016.5|10996.5|11033.2|11021.2|11005|10992.2|160
1602517200000|2020-10-12 15:40:00|11016.2|10996.2|11008.6|10988.6|11016.2|10996.6|10983.2|10970.6|47
1602517500000|2020-10-12 15:45:00|11006.4|10994.4|10990|10978|11008.5|10996.5|10983.9|10971.9|115
1602517800000|2020-10-12 15:50:00|10989.6|10977.6|10984.3|10972.3|10996.1|10979.8|10977.5|10965.5|75
1602518100000|2020-10-12 15:55:00|10982.2|10970.2|10997.7|10977.7|11000.4|10985.7|10972.5|10960.5|43
1602518400000|2020-10-12 16:00:00|10998.6|10978.6|11000.2|10988.2|11001.7|10988.2|10988.4|10976.4|16
1602518700000|2020-10-12 16:05:00|11001.1|10989.1|10994.9|10982.9|11016.8|10999|10993.8|10980.4|30
1602519000000|2020-10-12 16:10:00|10999.2|10979.2|10992.7|10980.7|11001|10983.8|10990.6|10978.6|3
1602519300000|2020-10-12 16:15:00|10993.4|10981.4|10997.9|10985.9|10999.9|10986.8|10987.2|10972.8|18
1602519600000|2020-10-12 16:20:00|10997.2|10985.2|11000.1|10988.1|11003|10988.1|10992.3|10980|23
1602519900000|2020-10-12 16:25:00|11000.4|10988.4|11008.5|10996.5|11011.2|10999.2|11000.1|10986.9|4
1602520200000|2020-10-12 16:30:00|11007.6|10995.6|11011.5|10991.5|11018.6|11005|11005.2|10985.9|54
1602520500000|2020-10-12 16:35:00|11012.4|10992.4|11015.1|11003.1|11020.9|11007|11009|10991.1|67
1602520800000|2020-10-12 16:40:00|11019.5|10999.5|11014.8|11002.8|11023.1|11007.8|11014.8|10999.5|5
1602521100000|2020-10-12 16:45:00|11012.6|11000.6|11017.6|10997.6|11017.6|11002.1|11007.4|10994.6|30
1602521400000|2020-10-12 16:50:00|11016.7|10996.7|11022.8|11002.8|11024|11008.8|11016.3|10994|22
1602521700000|2020-10-12 16:55:00|11024.9|11004.9|11005.9|10993.9|11028|11008|11005.9|10993.9|13
1602522000000|2020-10-12 17:00:00|11011.1|10991.1|10999.9|10987.9|11014.2|10995.3|10998.1|10984.2|29
1602522300000|2020-10-12 17:05:00|11000.3|10988.3|10999.9|10987.9|11002.1|10990.1|10997.8|10985.8|45
1602522600000|2020-10-12 17:10:00|11001.7|10989.7|11005.6|10993.6|11007.8|10995|11001.3|10986|8
1602522900000|2020-10-12 17:15:00|11007.5|10995.5|10998.2|10986.2|11014.2|10999.8|10998.2|10986.2|32
1602523200000|2020-10-12 17:20:00|10998.5|10986.5|11002.5|10990.5|11014.3|10999|10994.9|10982.9|25
1602523500000|2020-10-12 17:25:00|11003.4|10991.4|10998.5|10986.5|11010.8|10994.1|10998.2|10986.2|15
1602523800000|2020-10-12 17:30:00|11000.3|10988.3|11014.1|11002.1|11015.9|11002.1|11000.3|10986.8|33
1602524100000|2020-10-12 17:35:00|11013.2|11001.2|11008.3|10996.3|11021.7|11006.7|11004.9|10992.9|16
1602524400000|2020-10-12 17:40:00|11009.2|10997.2|11016.7|10996.7|11022.4|11005.1|11009.2|10996.7|8
1602524700000|2020-10-12 17:45:00|11017.1|10997.1|11007.3|10995.3|11024.2|11006.1|11005.9|10992.4|10
1602525000000|2020-10-12 17:50:00|11008.1|10996.1|11008.8|10988.8|11019.9|11001.1|11002.7|10987|14
1602525300000|2020-10-12 17:55:00|11009.7|10989.7|11020.9|11008.9|11026.8|11010.3|11003.4|10989.7|44
1602525600000|2020-10-12 18:00:00|11025.3|11005.3|11044.1|11024.1|11044.1|11029.7|11019.1|11001.7|36
1602525900000|2020-10-12 18:05:00|11042.3|11022.3|11042.3|11022.3|11042.3|11022.3|11042.3|11022.3|0
1602595800000|2020-10-13 13:30:00|11069.5|11049.5|11024.1|11012.1|11069.5|11056.8|11022.9|11008.2|176
1602596100000|2020-10-13 13:35:00|11030.6|11010.6|11035.3|11023.3|11048.6|11035.1|11030.6|11010.6|63
1602596400000|2020-10-13 13:40:00|11036.3|11024.3|11054.6|11042.6|11061.1|11046.4|11026.9|11014.9|78
1602596700000|2020-10-13 13:45:00|11054.3|11042.3|11073.4|11061.4|11077.4|11065.1|11049.3|11032.3|55
1602597000000|2020-10-13 13:50:00|11075.9|11063.9|11085.7|11073.7|11089.3|11077.3|11073.4|11061.4|141
1602597300000|2020-10-13 13:55:00|11083.8|11071.8|11083.8|11071.8|11095.9|11083.9|11081.3|11065.6|32
1602597600000|2020-10-13 14:00:00|11084.7|11072.7|11082.5|11070.5|11090.9|11078.9|11081|11069|59
1602597900000|2020-10-13 14:05:00|11078.8|11066.8|11070.3|11058.3|11078.8|11066.8|11065.9|11053.9|136
1602598200000|2020-10-13 14:10:00|11072.1|11060.1|11069.6|11057.6|11074|11062|11064.1|11052.1|94
1602598500000|2020-10-13 14:15:00|11071.5|11059.5|11068.1|11056.1|11071.5|11059.5|11064.1|11052.1|17
1602598800000|2020-10-13 14:20:00|11067.2|11055.2|11047.9|11035.9|11067.2|11055.2|11044.8|11032.8|22
1602599100000|2020-10-13 14:25:00|11048.8|11036.8|11047.4|11035.4|11053.1|11041.1|11035.1|11020.9|16
1602599400000|2020-10-13 14:30:00|11045.5|11033.5|11031.7|11019.7|11045.5|11033.5|11028.6|11016.6|20
1602599700000|2020-10-13 14:35:00|11035.4|11023.4|11015.5|10995.5|11051.3|11028.1|11006.5|10992.7|39
1602600000000|2020-10-13 14:40:00|11016.8|10996.8|11022.5|11002.5|11033.1|11018|11015.5|10995.5|50
1602600300000|2020-10-13 14:45:00|11019.7|11007.7|11007.5|10995.5|11029|11012.7|11005.4|10992.8|4
1602600600000|2020-10-13 14:50:00|11006.6|10994.6|11007.2|10995.2|11018.4|11002.4|10992.9|10980.9|38
1602600900000|2020-10-13 14:55:00|11007.5|10995.5|11015.7|11003.7|11028|11013.1|11007.5|10995.2|23
1602601200000|2020-10-13 15:00:00|11015.4|11003.4|11000.7|10988.7|11020.9|11007.4|11000.7|10988.7|38
1602601500000|2020-10-13 15:05:00|11001.9|10989.9|10987.9|10975.9|11002.2|10989.9|10985.7|10973.7|34
1602601800000|2020-10-13 15:10:00|10988.8|10976.8|10979.6|10967.6|10991.9|10978.4|10979.6|10967.6|51
1602602100000|2020-10-13 15:15:00|10980.8|10968.8|10989.5|10977.5|10997.6|10983.1|10980.8|10968.8|25
1602602400000|2020-10-13 15:20:00|10988.6|10976.6|10980.8|10968.8|10992.6|10977.5|10976.4|10964.2|20
1602602700000|2020-10-13 15:25:00|10979.9|10967.9|10990.1|10978.1|10998.8|10986.8|10979.9|10967.9|6
1602603000000|2020-10-13 15:30:00|10990.5|10978.5|10977.1|10965.1|10990.5|10978.5|10973.3|10961.3|52
1602603300000|2020-10-13 15:35:00|10974.6|10962.6|10976.8|10964.8|10989.2|10975.1|10972.1|10960.1|21
1602603600000|2020-10-13 15:40:00|10975.5|10963.5|10974|10962|10975.8|10963.8|10969.6|10957.6|26
1602603900000|2020-10-13 15:45:00|10969.6|10957.6|10966.8|10954.8|10969.6|10957.6|10962.1|10950.1|63
1602604200000|2020-10-13 15:50:00|10969|10957|10964.7|10952.7|10969|10957|10960.3|10948.3|77
1602604500000|2020-10-13 15:55:00|10965|10953|10965.9|10953.9|10971.8|10959.5|10954.7|10942.7|82
1602604800000|2020-10-13 16:00:00|10963.7|10951.7|10968.1|10956.1|10972.7|10959.2|10963.7|10951.7|6
1602605100000|2020-10-13 16:05:00|10965.9|10953.9|10959.7|10947.7|10970.9|10957.4|10957.2|10945.2|31
1602605400000|2020-10-13 16:10:00|10960.6|10948.6|10945|10933|10960.9|10948.9|10942.5|10930.5|44
1602605700000|2020-10-13 16:15:00|10944.1|10932.1|10944.1|10932.1|10952.2|10940.2|10942.8|10930.8|34
1602606000000|2020-10-13 16:20:00|10945|10933|10951|10939|10952.2|10940.2|10937.9|10925.9|44
1602606300000|2020-10-13 16:25:00|10949.7|10937.7|10940.4|10928.4|10952.2|10940.2|10940.1|10928.1|15
1602606600000|2020-10-13 16:30:00|10937.9|10925.9|10940.1|10928.1|10942.2|10930.2|10937.6|10925.6|25
1602606900000|2020-10-13 16:35:00|10939.7|10927.7|10944.8|10932.8|10950.9|10937.1|10937.9|10925.9|42
1602607200000|2020-10-13 16:40:00|10950|10930|10924.9|10912.9|10950|10932.8|10924.9|10912.9|63
1602607500000|2020-10-13 16:45:00|10925.8|10913.8|10959.2|10947.2|10963.5|10948.1|10920.5|10903.2|28
1602607800000|2020-10-13 16:50:00|10966.3|10946.3|10955.6|10935.6|10975.7|10959.7|10950.7|10935.6|26
1602608100000|2020-10-13 16:55:00|10951.9|10939.9|10971.9|10959.9|10978.4|10960.8|10951.9|10938.4|1
1602608400000|2020-10-13 17:00:00|10974.1|10962.1|10963.8|10951.8|10974.6|10962.1|10961.3|10946.8|5
1602608700000|2020-10-13 17:05:00|10961.3|10949.3|10971.9|10951.9|10974.1|10954.1|10952.8|10940.8|12
1602609000000|2020-10-13 17:10:00|10970|10950|10979.8|10967.8|10985.3|10970.9|10970|10950|11
1602609300000|2020-10-13 17:15:00|10981.9|10969.9|10993.7|10981.7|10995.9|10983.9|10979.8|10964|5
1602609600000|2020-10-13 17:20:00|10992.5|10980.5|11010.6|10998.6|11013.4|11001.4|10991.5|10978.6|59
1602609900000|2020-10-13 17:25:00|11005.1|10993.1|11010.4|10998.4|11011.9|10998.4|11000.1|10988.1|52
1602610200000|2020-10-13 17:30:00|11011.1|10999.1|11020.4|11008.4|11021.3|11009.3|11005.8|10993.8|44
1602610500000|2020-10-13 17:35:00|11022.2|11010.2|11031.6|11011.6|11031.9|11016.5|11014.2|11002.2|14
1602610800000|2020-10-13 17:40:00|11033.7|11013.7|11039.4|11027.4|11040.3|11028.3|11029.1|11010.3|19
1602611100000|2020-10-13 17:45:00|11040.3|11028.3|11052.5|11040.5|11057.7|11045.7|11040.1|11028.1|16
1602611400000|2020-10-13 17:50:00|11051.5|11039.5|11050.7|11038.7|11059|11047|11047.5|11031.8|70
1602611700000|2020-10-13 17:55:00|11048.8|11036.8|11067.1|11055.1|11071.5|11059.5|11041|11028.1|62
1602612000000|2020-10-13 18:00:00|11066.2|11054.2|11056.9|11044.9|11070.5|11057.3|11056|11041.2|45
1602682200000|2020-10-14 13:30:00|11047.7|11035.7|11066.6|11054.6|11075.7|11061.9|11030|11016.2|31
1602682500000|2020-10-14 13:35:00|11065.6|11053.6|11059.5|11047.5|11077.8|11064.6|11051.6|11039.6|40
1602682800000|2020-10-14 13:40:00|11058.8|11046.8|11068.8|11056.8|11068.8|11056.8|11049.7|11026.3|21
1602683100000|2020-10-14 13:45:00|11066.9|11054.9|11059.8|11047.8|11066.9|11054.9|11055.4|11043.4|6
1602683400000|2020-10-14 13:50:00|11060.7|11048.7|11070.1|11058.1|11074.8|11061.3|11056|11044|4
1602683700000|2020-10-14 13:55:00|11069.2|11057.2|11061.7|11049.7|11071.4|11059.4|11053.2|11038.5|10
1602684000000|2020-10-14 14:00:00|11060.4|11048.4|11038.5|11018.5|11064.1|11048.4|11030.7|11016.3|5
1602684300000|2020-10-14 14:05:00|11036.3|11016.3|11018|11006|11038.5|11022.2|11015.5|10998.5|23
1602684600000|2020-10-14 14:10:00|11017.3|11005.3|11034.4|11014.4|11035.4|11019.7|11008.6|10996.3|29
1602684900000|2020-10-14 14:15:00|11029.2|11017.2|11010.8|10998.8|11035.4|11019.7|11009.2|10993.5|10
1602685200000|2020-10-14 14:20:00|11011.7|10999.7|10993.6|10981.6|11015.1|10999.7|10992.3|10980.3|19
1602685500000|2020-10-14 14:25:00|10994.5|10982.5|10981.4|10969.4|11000.4|10984.7|10974.2|10962.2|41
1602685800000|2020-10-14 14:30:00|10980.1|10968.1|10980.8|10968.8|10981.1|10969.1|10967.3|10955.3|58
1602686100000|2020-10-14 14:35:00|10981.1|10969.1|10993.2|10981.2|10998.8|10985|10981.1|10964.8|41
1602686400000|2020-10-14 14:40:00|10992.3|10980.3|10972|10960|10992.3|10980.3|10967.9|10955.1|24
1602686700000|2020-10-14 14:45:00|10971.1|10959.1|10962.3|10950.3|10974.2|10962.2|10960.4|10948.4|34
1602687000000|2020-10-14 14:50:00|10962.6|10950.6|10962.3|10950.3|10964.5|10952.5|10954.8|10942.8|9
1602687300000|2020-10-14 14:55:00|10963.9|10951.9|10966.6|10946.6|10966.6|10952.8|10950.4|10938.4|14
1602687600000|2020-10-14 15:00:00|10962.3|10950.3|10953|10941|10962.3|10950.3|10948.6|10936.6|24
1602687900000|2020-10-14 15:05:00|10952|10940|10962.9|10950.9|10965.7|10953.4|10950.8|10937.6|74
1602688200000|2020-10-14 15:10:00|10966.6|10946.6|10954.1|10934.1|10966.6|10948.4|10941.7|10929.7|34
1602688500000|2020-10-14 15:15:00|10947.9|10935.9|10934.8|10922.8|10947.9|10935.9|10933.2|10921.2|21
1602688800000|2020-10-14 15:20:00|10933.8|10921.8|10937.2|10925.2|10946.3|10930.9|10928.5|10916.5|75
1602689100000|2020-10-14 15:25:00|10936|10924|10939.1|10927.1|10955.7|10939.7|10931.6|10919.6|9
1602689400000|2020-10-14 15:30:00|10940|10928|10936.3|10924.3|10940|10928|10934.1|10922.1|5
1602689700000|2020-10-14 15:35:00|10938.2|10926.2|10957.6|10945.6|10969.7|10952.5|10938.2|10926.2|52
1602690000000|2020-10-14 15:40:00|10952.9|10940.9|10949.8|10937.8|10959.1|10945|10946.6|10934.6|53
1602690300000|2020-10-14 15:45:00|10948.5|10936.5|10945.4|10933.4|10950.7|10938.7|10943.5|10931.5|86
1602690600000|2020-10-14 15:50:00|10945.1|10933.1|10942|10930|10945.1|10933.1|10937.3|10925.3|14
1602690900000|2020-10-14 15:55:00|10941|10929|10954.8|10942.8|10963.5|10951.5|10937.6|10925.6|90
1602691200000|2020-10-14 16:00:00|10957.3|10945.3|10974.1|10962.1|10980.4|10968.4|10955.4|10943.4|40
1602691500000|2020-10-14 16:05:00|10973.8|10961.8|10982|10970|10990.1|10970.1|10970.4|10956.6|42
1602691800000|2020-10-14 16:10:00|10981|10969|10980.1|10968.1|10983.9|10971.9|10976|10964|77
1602692100000|2020-10-14 16:15:00|10979.2|10967.2|10961.9|10941.9|10979.2|10967.2|10961.9|10941.9|80
1602692400000|2020-10-14 16:20:00|10961|10941|10950.4|10938.4|10961.9|10943.7|10945.7|10933.7|25
1602692700000|2020-10-14 16:25:00|10952|10940|10952.6|10940.6|10955.1|10940.9|10947.3|10932.3|16
1602693000000|2020-10-14 16:30:00|10952.9|10940.9|10948.6|10936.6|10966.3|10950.6|10947.9|10935.7|11
1602693300000|2020-10-14 16:35:00|10948.3|10936.3|10959.5|10939.5|10959.5|10943.8|10946.1|10934.1|49
1602693600000|2020-10-14 16:40:00|10955.8|10943.8|10960.8|10940.8|10963|10951|10955.8|10940.8|26
1602693900000|2020-10-14 16:45:00|10962.7|10942.7|10963|10943|10973|10948.3|10960.8|10940.8|0
1602694200000|2020-10-14 16:50:00|10964.2|10944.2|10968|10948|10968|10948|10960.5|10940.5|0
1602694500000|2020-10-14 16:55:00|10965.8|10945.8|10959.8|10939.8|10969.5|10948|10954.3|10938.6|0
1602694800000|2020-10-14 17:00:00|10959.5|10939.5|10956.7|10936.7|10960.5|10943.5|10951.8|10935.8|19
1602695100000|2020-10-14 17:05:00|10955.8|10935.8|10946.2|10934.2|10955.8|10938.5|10942.7|10927|15
1602695400000|2020-10-14 17:10:00|10945.2|10933.2|10974.9|10954.9|10978.3|10958.3|10945.2|10933.2|15
1602695700000|2020-10-14 17:15:00|10973.9|10953.9|10979.7|10967.7|10988.1|10972.4|10964.7|10949|13
1602696000000|2020-10-14 17:20:00|10978.8|10966.8|10978.8|10966.8|10992.8|10980.8|10977.2|10961.2|11
1602696300000|2020-10-14 17:25:00|10977.5|10965.5|10969.3|10957.3|10989.3|10965.5|10968.1|10953.9|11
1602696600000|2020-10-14 17:30:00|10970.5|10958.5|10969.7|10957.7|10980.6|10959.8|10963.1|10947.1|18
1602696900000|2020-10-14 17:35:00|10969.1|10957.1|10982.3|10970.3|10982.3|10970.3|10965.6|10949|15
1602697200000|2020-10-14 17:40:00|10981|10969|10985.3|10965.3|10993.5|10979.9|10981|10965|2
1602697500000|2020-10-14 17:45:00|10987.2|10967.2|10971.3|10959.3|10989.1|10972.8|10969.4|10951.9|12
1602697800000|2020-10-14 17:50:00|10972.5|10960.5|10982|10970|10988.2|10976.2|10971.3|10957.8|5
1602698100000|2020-10-14 17:55:00|10981.1|10969.1|10988.5|10976.5|10990.1|10976.9|10974.2|10960.7|4
1602698400000|2020-10-14 18:00:00|10990.4|10978.4|11009.6|10997.6|11009.6|10997.6|10990.4|10978.4|80
1602768600000|2020-10-15 13:30:00|10964.7|10952.7|10984|10972|10994.7|10974.2|10941.6|10929.4|55
1602768900000|2020-10-15 13:35:00|10982.8|10970.8|10957.4|10945.4|10986.7|10974.7|10957.4|10944|30
1602769200000|2020-10-15 13:40:00|10958.4|10946.4|10978.2|10958.2|10984.5|10970.4|10955.5|10935.9|46
1602769500000|2020-10-15 13:45:00|10977.5|10957.5|10963|10951|10977.5|10957.5|10954.7|10942.7|6
1602769800000|2020-10-15 13:50:00|10963.9|10951.9|10950.6|10930.6|10963.9|10951.9|10945.1|10930.6|25
1602770100000|2020-10-15 13:55:00|10950.3|10930.3|10947.6|10935.6|10956.4|10937.9|10940.5|10928.4|39
1602770400000|2020-10-15 14:00:00|10945.7|10933.7|10916|10896|10963.5|10941.7|10907.9|10891.9|78
1602770700000|2020-10-15 14:05:00|10917|10897|10950.3|10920.3|10950.3|10930.1|10912.9|10895.1|72
1602771000000|2020-10-15 14:10:00|10949.3|10919.3|10960.2|10948.2|10967.8|10949.7|10936.7|10916.1|19
1602771300000|2020-10-15 14:15:00|10959.7|10947.7|10959.8|10939.8|10974.5|10958.8|10955.2|10939.8|40
1602771600000|2020-10-15 14:20:00|10960.8|10940.8|10969.2|10949.2|10974.5|10951.2|10953.6|10929.7|16
1602771900000|2020-10-15 14:25:00|10968.3|10948.3|10955.3|10943.3|10978.7|10953.9|10951.1|10939.1|0
1602772200000|2020-10-15 14:30:00|10955.6|10943.6|10962.8|10942.8|10964|10945.5|10948.9|10936.9|0
1602772500000|2020-10-15 14:35:00|10965.9|10945.9|10967.8|10955.8|10972.3|10957.4|10961.8|10941.8|1
1602772800000|2020-10-15 14:40:00|10969.7|10957.7|10964.9|10952.9|10981.3|10969.3|10964.9|10952.9|2
1602773100000|2020-10-15 14:45:00|10964.6|10952.6|10971|10951|10980.9|10960.9|10960.6|10943.9|5
1602773400000|2020-10-15 14:50:00|10966.7|10954.7|10967.5|10947.5|10979.6|10963.8|10963.4|10946.6|8
1602773700000|2020-10-15 14:55:00|10966.6|10946.6|10947.7|10935.7|10967.5|10949.3|10947.7|10935.7|9
1602774000000|2020-10-15 15:00:00|10946.5|10934.5|10939.2|10919.2|10948.7|10936.7|10931.8|10919.2|37
1602774300000|2020-10-15 15:05:00|10936.5|10924.5|10925.1|10913.1|10940.2|10926|10924.8|10912.8|35
1602774600000|2020-10-15 15:10:00|10922.6|10910.6|10925.8|10905.8|10933|10916.2|10905.9|10893.9|20
1602774900000|2020-10-15 15:15:00|10926.8|10906.8|10922.4|10910.4|10935.5|10916.7|10922.4|10906.8|0
1602775200000|2020-10-15 15:20:00|10921.1|10909.1|10938.7|10926.7|10943|10926.7|10920.2|10908.2|8
1602775500000|2020-10-15 15:25:00|10944|10924|10938|10918|10950.3|10934.3|10933.8|10915.3|9
1602775800000|2020-10-15 15:30:00|10940.5|10920.5|10954.7|10942.7|10957.8|10944|10938|10918|6
1602776100000|2020-10-15 15:35:00|10953.8|10941.8|10953.4|10941.4|10969|10952.6|10952.9|10937.8|21
1602776400000|2020-10-15 15:40:00|10953.1|10941.1|10947.1|10935.1|10958.8|10946.8|10947.1|10935.1|4
1602776700000|2020-10-15 15:45:00|10948.4|10936.4|10946.9|10934.9|10951.6|10939.6|10946.9|10934.9|15
1602777000000|2020-10-15 15:50:00|10947.1|10935.1|10931.9|10919.9|10955.6|10940.3|10931.9|10916.3|2
1602777300000|2020-10-15 15:55:00|10933.1|10921.1|10939.4|10919.4|10944.6|10928.6|10930.6|10916.2|10
1602777600000|2020-10-15 16:00:00|10940.3|10920.3|10934.6|10914.6|10948.1|10929.8|10933.4|10913.1|36
1602777900000|2020-10-15 16:05:00|10934.4|10914.4|10934.5|10914.5|10938.7|10920.5|10925|10908.7|3
1602778200000|2020-10-15 16:10:00|10935.5|10915.5|10925.8|10913.8|10941.2|10925.5|10925.8|10913.7|1
1602778500000|2020-10-15 16:15:00|10928|10916|10927.4|10915.4|10935.8|10917.3|10925.8|10912.6|2
1602778800000|2020-10-15 16:20:00|10926.1|10914.1|10926.1|10914.1|10927.4|10915.4|10923.9|10911.9|2
1602779100000|2020-10-15 16:25:00|10925.2|10913.2|10928.3|10908.3|10929.3|10914.1|10920.9|10906.8|5
1602779400000|2020-10-15 16:30:00|10929.3|10909.3|10915.2|10895.2|10929.3|10913|10909.2|10894.2|6
1602779700000|2020-10-15 16:35:00|10914.2|10894.2|10918.3|10906.3|10920.2|10907.2|10913.7|10894.2|9
1602780000000|2020-10-15 16:40:00|10919.5|10907.5|10919.2|10907.2|10921.7|10909.7|10919.2|10907.2|1
1602780300000|2020-10-15 16:45:00|10919.8|10907.8|10926.2|10914.2|10926.7|10914.7|10919.8|10907.8|5
1602780600000|2020-10-15 16:50:00|10928.7|10916.7|10930.6|10918.6|10936.2|10924.2|10928.7|10916.7|37
1602780900000|2020-10-15 16:55:00|10929.7|10917.7|10935.6|10923.6|10940.6|10928.6|10928.1|10916.1|11
1602781200000|2020-10-15 17:00:00|10937.2|10925.2|10923.1|10911.1|10938.1|10926.1|10920.6|10908.6|0
1602781500000|2020-10-15 17:05:00|10923.2|10911.2|10918.4|10906.4|10923.2|10911.2|10915.7|10903.7|1
1602781800000|2020-10-15 17:10:00|10917.9|10905.9|10913.5|10901.5|10920.9|10908.9|10913.5|10901.5|1
1602782100000|2020-10-15 17:15:00|10913.7|10901.7|10923.5|10911.5|10926|10914|10913.7|10901.7|1
1602782400000|2020-10-15 17:20:00|10924.7|10912.7|10920.7|10908.7|10924.7|10912.7|10916|10904|2
1602782700000|2020-10-15 17:25:00|10921.9|10909.9|10923.2|10911.2|10923.2|10911.2|10911|10899|6
1602783000000|2020-10-15 17:30:00|10922.9|10910.9|10928.3|10908.3|10933.3|10916.7|10917.6|10903.9|59
1602783300000|2020-10-15 17:35:00|10926.4|10906.4|10928|10908|10928|10908|10923.9|10903.9|0
1602783600000|2020-10-15 17:40:00|10929|10909|10930.8|10910.8|10942.5|10925.9|10929|10907.1|0
1602783900000|2020-10-15 17:45:00|10931.8|10911.8|10929.6|10917.6|10938.1|10917.6|10926.4|10905.5|0
1602784200000|2020-10-15 17:50:00|10931|10919|10948.2|10936.2|10952.4|10940.4|10931|10910.6|16
1602784500000|2020-10-15 17:55:00|10951|10931|10921.9|10909.9|10951.9|10936.2|10916|10904|8
1602784800000|2020-10-15 18:00:00|10919.9|10907.9|10930.7|10910.7|10940.6|10919.5|10915.5|10900|25
1602785100000|2020-10-15 18:05:00|10931.7|10911.7|10931.7|10911.7|10931.7|10911.7|10931.7|10911.7|0
1602855000000|2020-10-16 13:30:00|10936.8|10906.8|10899.6|10887.6|10936.8|10912.4|10896.7|10884.7|46
1602855300000|2020-10-16 13:35:00|10899.9|10887.9|10882.4|10870.4|10900.8|10887.9|10864.4|10852.4|92
1602855600000|2020-10-16 13:40:00|10880.4|10868.4|10881.3|10861.3|10884|10869.4|10845.4|10833.4|61
1602855900000|2020-10-16 13:45:00|10882.3|10862.3|10904.6|10884.6|10921.2|10895.9|10881.7|10862.3|17
1602856200000|2020-10-16 13:50:00|10903.6|10883.6|10898.6|10878.6|10913.8|10889|10893.6|10873.6|6
1602856500000|2020-10-16 13:55:00|10898.3|10878.3|10888.9|10876.9|10907.8|10884.9|10885.4|10865|15
1602856800000|2020-10-16 14:00:00|10887.6|10875.6|10919.1|10899.1|10919.1|10902.8|10886.1|10869.8|30
1602857100000|2020-10-16 14:05:00|10921.3|10909.3|10889.9|10877.9|10923|10909.3|10884.4|10872.2|27
1602857400000|2020-10-16 14:10:00|10891.9|10879.9|10900.9|10888.9|10911.9|10899.9|10891.9|10879.7|3
1602857700000|2020-10-16 14:15:00|10899.7|10887.7|10890.2|10870.2|10907.2|10895.2|10885|10870.2|29
1602858000000|2020-10-16 14:20:00|10887.5|10875.5|10880.2|10868.2|10892.5|10880.5|10880.2|10868.2|2
1602858300000|2020-10-16 14:25:00|10880|10868|10862.5|10850.5|10884.2|10869|10858|10846|5
1602858600000|2020-10-16 14:30:00|10861.5|10849.5|10863.5|10851.5|10872.7|10860.5|10856.2|10844.2|17
1602858900000|2020-10-16 14:35:00|10863.2|10851.2|10860|10848|10867.2|10855.2|10857.5|10845.3|6
1602859200000|2020-10-16 14:40:00|10859|10847|10858.5|10846.5|10866.3|10852.8|10857.5|10844|2
1602859500000|2020-10-16 14:45:00|10857.5|10845.5|10855.3|10843.3|10860|10848|10853|10841|2
1602859800000|2020-10-16 14:50:00|10855.6|10843.6|10854.1|10842.1|10861.4|10849.4|10851.1|10839.1|49
1602860100000|2020-10-16 14:55:00|10853.9|10841.9|10858.1|10846.1|10858.1|10846.1|10851.4|10839.4|28
1602860400000|2020-10-16 15:00:00|10860.6|10848.6|10876.1|10864.1|10885.3|10870.8|10860.6|10848.6|22
1602860700000|2020-10-16 15:05:00|10875.1|10863.1|10878.9|10866.9|10880.9|10868.9|10873.9|10859.4|4
1602861000000|2020-10-16 15:10:00|10878.6|10866.6|10886.7|10874.7|10894.2|10882.2|10873.9|10861.9|17
1602861300000|2020-10-16 15:15:00|10886.1|10874.1|10880.2|10868.2|10886.1|10874.1|10878.9|10865.4|0
1602861600000|2020-10-16 15:20:00|10879.9|10867.9|10885.9|10873.9|10887.1|10875.1|10878.9|10866.1|45
1602861900000|2020-10-16 15:25:00|10884.9|10872.9|10877.9|10865.9|10886.2|10874.2|10876.7|10864.7|11
1602862200000|2020-10-16 15:30:00|10878.9|10866.9|10881|10869|10884.2|10872.2|10874.7|10862.7|19
1602862500000|2020-10-16 15:35:00|10881.2|10869.2|10870|10858|10881.2|10869.2|10868.8|10856.8|16
1602862800000|2020-10-16 15:40:00|10871.3|10859.3|10872|10860|10874.8|10861.3|10866|10852.5|6
1602863100000|2020-10-16 15:45:00|10873.3|10861.3|10868.8|10856.8|10878.5|10863.8|10863.6|10851.6|24
1602863400000|2020-10-16 15:50:00|10867.6|10855.6|10858.4|10846.4|10867.6|10855.6|10858.4|10846.4|12
1602863700000|2020-10-16 15:55:00|10860.7|10848.7|10858.4|10846.4|10860.9|10848.9|10855.9|10843.9|7
1602864000000|2020-10-16 16:00:00|10860.9|10848.9|10863.2|10851.2|10868.2|10856.2|10855.9|10843.9|21
1602864300000|2020-10-16 16:05:00|10860.9|10848.9|10862.9|10850.9|10867.9|10855.9|10858.4|10846.4|70
1602864600000|2020-10-16 16:10:00|10862.7|10850.7|10866.9|10854.9|10866.9|10854.9|10856.4|10844.4|21
1602864900000|2020-10-16 16:15:00|10869.1|10857.1|10862.9|10850.9|10871.9|10859.9|10862.9|10850.9|4
1602865200000|2020-10-16 16:20:00|10865.2|10853.2|10857.4|10845.4|10871.7|10855.4|10855.2|10843.2|6
1602865500000|2020-10-16 16:25:00|10856.4|10844.4|10872.9|10860.9|10874.7|10862.7|10856.4|10844.4|35
1602865800000|2020-10-16 16:30:00|10874.1|10862.1|10872.4|10860.4|10881.9|10869.9|10867.4|10855.4|36
1602866100000|2020-10-16 16:35:00|10869.9|10857.9|10860.5|10848.5|10882.2|10866.4|10860.5|10846.7|0
1602866400000|2020-10-16 16:40:00|10859.2|10847.2|10855.7|10843.7|10860.5|10848.5|10855|10843|7
1602866700000|2020-10-16 16:45:00|10856|10844|10851|10839|10857.5|10844|10848.5|10835.3|16
1602867000000|2020-10-16 16:50:00|10850.7|10838.7|10840.5|10828.5|10855.5|10843.5|10839.2|10827.2|74
1602867300000|2020-10-16 16:55:00|10838.5|10826.5|10833.3|10813.3|10846.8|10826.5|10830.8|10810.3|72
1602867600000|2020-10-16 17:00:00|10831.1|10811.1|10824.8|10812.8|10832.3|10814|10813.1|10801.1|36
1602867900000|2020-10-16 17:05:00|10825.1|10813.1|10817.4|10805.4|10833.8|10817.3|10812.4|10800.4|8
1602868200000|2020-10-16 17:10:00|10816.5|10804.5|10813.2|10801.2|10822.2|10810.2|10809.4|10796.5|27
1602868500000|2020-10-16 17:15:00|10812.9|10800.9|10805.7|10793.7|10819.2|10807.2|10801.3|10789.3|5
1602868800000|2020-10-16 17:20:00|10800.7|10788.7|10796.7|10784.7|10807.7|10795.7|10793.2|10781.2|28
1602869100000|2020-10-16 17:25:00|10797.7|10785.7|10811.4|10799.4|10814.9|10802.9|10793.2|10781.2|12
1602869400000|2020-10-16 17:30:00|10812.4|10800.4|10827.4|10815.4|10838.4|10824.6|10809.4|10795.2|8
1602869700000|2020-10-16 17:35:00|10825.4|10813.4|10823.4|10811.4|10829.4|10817.4|10821.4|10809.4|0
1602870000000|2020-10-16 17:40:00|10821.5|10809.5|10823.2|10811.2|10831|10813.3|10815.3|10803.3|59
1602870300000|2020-10-16 17:45:00|10824.5|10812.5|10848.9|10828.9|10863.1|10845.2|10824.2|10810.7|32
1602870600000|2020-10-16 17:50:00|10851.4|10831.4|10844.4|10832.4|10860.9|10844.6|10840.2|10828.2|19
1602870900000|2020-10-16 17:55:00|10843.4|10831.4|10841.4|10829.4|10853.6|10841.6|10831.7|10811.7|16
1602871200000|2020-10-16 18:00:00|10840.4|10828.4|10869.7|10857.7|10874.2|10862.2|10823.5|10810|65
1602871500000|2020-10-16 18:05:00|10868.7|10856.7|10868.7|10856.7|10868.7|10856.7|10868.7|10856.7|0
1603114200000|2020-10-19 13:30:00|10849|10819|10844.7|10814.7|10865.8|10844.2|10814.6|10802.3|28
1603114500000|2020-10-19 13:35:00|10839.9|10819.9|10841.7|10821.7|10844.7|10824.2|10830.1|10812.3|31
1603114800000|2020-10-19 13:40:00|10841.9|10821.9|10820.6|10808.6|10841.9|10821.9|10820.6|10805|4
1603115100000|2020-10-19 13:45:00|10818.5|10806.5|10818.4|10788.4|10822.1|10807.2|10778.1|10758.1|45
1603115400000|2020-10-19 13:50:00|10814.6|10784.6|10790|10778|10818.4|10801.8|10790|10774.2|16
1603115700000|2020-10-19 13:55:00|10785.8|10773.8|10774.9|10762.9|10792.1|10780.1|10774.9|10752.1|52
1603116000000|2020-10-19 14:00:00|10777|10765|10791.1|10779.1|10810.7|10794.5|10777|10765|16
1603116300000|2020-10-19 14:05:00|10794.2|10782.2|10792.3|10772.3|10799.6|10782.5|10786|10771.3|34
1603116600000|2020-10-19 14:10:00|10786|10774|10770.5|10758.5|10786|10774|10760.1|10748.1|72
1603116900000|2020-10-19 14:15:00|10769.5|10757.5|10770.1|10758.1|10799.5|10786.8|10765.3|10749.1|8
1603117200000|2020-10-19 14:20:00|10770.3|10758.3|10752.2|10732.2|10783.5|10767.1|10742.4|10728.9|49
1603117500000|2020-10-19 14:25:00|10753.3|10733.3|10742|10722|10762|10742|10728.8|10716.8|21
1603117800000|2020-10-19 14:30:00|10742.2|10722.2|10748.7|10736.7|10779.9|10759.9|10742.2|10722.2|4
1603118100000|2020-10-19 14:35:00|10750.8|10738.8|10727.2|10715.2|10762.5|10742.5|10727.2|10715.2|10
1603118400000|2020-10-19 14:40:00|10725.9|10713.9|10733.7|10721.7|10737.5|10722.9|10699|10685.3|85
1603118700000|2020-10-19 14:45:00|10731.6|10719.6|10705.7|10693.7|10749.7|10724|10705.7|10693.7|27
1603119000000|2020-10-19 14:50:00|10703.6|10691.6|10691.1|10679.1|10705.5|10693.5|10676.9|10659.2|24
1603119300000|2020-10-19 14:55:00|10689|10677|10694.5|10682.5|10715.8|10687.5|10686.7|10672|2
1603119600000|2020-10-19 15:00:00|10695.5|10683.5|10696.8|10684.8|10710.4|10687.7|10688|10675.4|3
1603119900000|2020-10-19 15:05:00|10695.8|10683.8|10670.5|10658.5|10696.8|10684.8|10658.4|10646.4|24
1603120200000|2020-10-19 15:10:00|10668.2|10656.2|10673.1|10653.1|10684.1|10668.1|10660.7|10646.2|18
1603120500000|2020-10-19 15:15:00|10673.3|10653.3|10619.7|10599.7|10674.5|10658.5|10619.7|10599.7|50
1603120800000|2020-10-19 15:20:00|10619.5|10599.5|10635.9|10623.9|10644.7|10626.4|10613.4|10597.4|14
1603121100000|2020-10-19 15:25:00|10636.3|10624.3|10639.3|10619.3|10650.1|10632.7|10630.9|10616.2|31
1603121400000|2020-10-19 15:30:00|10638.3|10618.3|10622.9|10602.9|10638.5|10620|10621.7|10601.7|24
1603121700000|2020-10-19 15:35:00|10621.9|10601.9|10619.8|10599.8|10626.1|10606.1|10602.7|10586.1|13
1603122000000|2020-10-19 15:40:00|10618.6|10598.6|10599.2|10587.2|10618.6|10600.3|10580.5|10568.5|45
1603122300000|2020-10-19 15:45:00|10597.9|10585.9|10601.6|10589.6|10626|10601.9|10597.9|10584.4|23
1603122600000|2020-10-19 15:50:00|10601.4|10589.4|10598.9|10578.9|10613.1|10594|10587|10575|23
1603122900000|2020-10-19 15:55:00|10600|10580|10576.6|10564.6|10621.7|10596.5|10569.1|10557.1|75
1603123200000|2020-10-19 16:00:00|10579.1|10567.1|10560.4|10530.4|10584.6|10567.1|10552.2|10526.9|30
1603123500000|2020-10-19 16:05:00|10563.8|10533.8|10542.8|10512.8|10563.8|10533.8|10524.3|10503|28
1603123800000|2020-10-19 16:10:00|10541.6|10511.6|10578.7|10558.7|10592.2|10568.5|10531.8|10503.9|13
1603124100000|2020-10-19 16:15:00|10576.6|10556.6|10558.5|10538.5|10585.8|10565.8|10554.9|10537.2|6
1603124400000|2020-10-19 16:20:00|10559.6|10539.6|10562.5|10550.5|10569|10556.7|10547.8|10534.1|11
1603124700000|2020-10-19 16:25:00|10563.5|10551.5|10558.8|10546.8|10568.6|10551.5|10555.8|10543.8|19
1603125000000|2020-10-19 16:30:00|10557.7|10545.7|10566.9|10546.9|10566.9|10549.6|10553.3|10541.3|20
1603125300000|2020-10-19 16:35:00|10562.7|10550.7|10556|10536|10581.1|10556.7|10546.8|10532.1|28
1603125600000|2020-10-19 16:40:00|10557.1|10537.1|10548|10536|10557.1|10539.8|10540.3|10528.3|21
1603125900000|2020-10-19 16:45:00|10547.8|10535.8|10554.5|10542.5|10564.8|10551.7|10547.6|10532|5
1603126200000|2020-10-19 16:50:00|10555.8|10543.8|10546.3|10534.3|10562.4|10548.9|10542.6|10530.6|66
1603126500000|2020-10-19 16:55:00|10548|10536|10536.3|10524.3|10548.8|10536.8|10534|10519.7|66
1603126800000|2020-10-19 17:00:00|10537.6|10525.6|10531.9|10519.9|10539.4|10526.6|10517.8|10505.8|50
1603127100000|2020-10-19 17:05:00|10530.6|10518.6|10532.2|10512.2|10541.7|10522.4|10523.4|10511.4|15
1603127400000|2020-10-19 17:10:00|10525.9|10513.9|10516.5|10504.5|10529.7|10513.9|10516.5|10504.5|15
1603127700000|2020-10-19 17:15:00|10513.8|10501.8|10517.8|10497.8|10520.1|10507.4|10503.6|10491.6|50
1603128000000|2020-10-19 17:20:00|10519.1|10499.1|10514.8|10502.8|10533.9|10508.9|10514.8|10495.5|14
1603128300000|2020-10-19 17:25:00|10516.1|10504.1|10489.2|10477.2|10521.1|10509.1|10486.9|10474.9|32
1603128600000|2020-10-19 17:30:00|10489|10477|10506.8|10486.8|10513.8|10494.1|10484.2|10472.2|5
1603128900000|2020-10-19 17:35:00|10505.8|10485.8|10550.3|10538.3|10595.6|10575.6|10505.8|10483.1|6
1603129200000|2020-10-19 17:40:00|10550.5|10538.5|10545.3|10515.3|10567.2|10544.5|10532.9|10505.6|25
1603129500000|2020-10-19 17:45:00|10546.3|10516.3|10512.4|10500.4|10546.7|10516.7|10508.6|10490.8|3
1603129800000|2020-10-19 17:50:00|10510.1|10498.1|10514.1|10494.1|10519.3|10498.1|10497.6|10485.1|10
1603130100000|2020-10-19 17:55:00|10513.1|10493.1|10504.6|10492.6|10515.3|10495.9|10492.4|10479.9|37
1603130400000|2020-10-19 18:00:00|10506.7|10494.7|10505.1|10485.1|10517.5|10501.3|10460.3|10445.5|38
1603200600000|2020-10-20 13:30:00|10520.7|10490.7|10558.8|10538.8|10573.6|10554.7|10508.6|10478.6|67
1603200900000|2020-10-20 13:35:00|10557.7|10537.7|10576.3|10556.3|10588.9|10564.9|10556.4|10537.7|25
1603201200000|2020-10-20 13:40:00|10581.1|10551.1|10561.3|10531.3|10594.3|10572.2|10561.3|10531.3|7
1603201500000|2020-10-20 13:45:00|10552.7|10532.7|10560.2|10530.2|10586.8|10570.1|10551.6|10526.8|4
1603201800000|2020-10-20 13:50:00|10559|10529|10572.5|10552.5|10576.1|10552.5|10558.2|10528.2|0
1603202100000|2020-10-20 13:55:00|10575.2|10545.2|10551.9|10539.9|10575.2|10545.2|10544.1|10530.4|61
1603202400000|2020-10-20 14:00:00|10550.9|10538.9|10558.4|10546.4|10561.9|10549.9|10544.1|10532.1|13
1603202700000|2020-10-20 14:05:00|10557.3|10545.3|10531.4|10519.4|10559.6|10547.6|10531.4|10519.4|11
1603203000000|2020-10-20 14:10:00|10527.1|10515.1|10498.4|10478.4|10529.3|10517.3|10488.4|10471.7|67
1603203300000|2020-10-20 14:15:00|10505.8|10485.8|10455.8|10435.8|10522.9|10493.8|10453.8|10430.6|88
1603203600000|2020-10-20 14:20:00|10457|10437|10485.4|10455.4|10493.3|10471.4|10455.8|10433.1|37
1603203900000|2020-10-20 14:25:00|10485.3|10455.3|10448.1|10428.1|10485.3|10455.3|10440.2|10424.6|14
1603204200000|2020-10-20 14:30:00|10445.8|10425.8|10450.3|10430.3|10454|10439.1|10431.3|10416|13
1603204500000|2020-10-20 14:35:00|10452.6|10432.6|10447.8|10417.8|10475.6|10448.3|10436.3|10417.8|13
1603204800000|2020-10-20 14:40:00|10447.6|10417.6|10452.1|10432.1|10463.5|10446.2|10434.9|10409.9|19
1603205100000|2020-10-20 14:45:00|10447.9|10435.9|10456.7|10436.7|10463.1|10447.3|10446.8|10432.1|19
1603205400000|2020-10-20 14:50:00|10459.9|10439.9|10458.9|10438.9|10473.7|10451|10456.9|10436.9|13
1603205700000|2020-10-20 14:55:00|10460.1|10440.1|10456.2|10436.2|10491.2|10466|10450.1|10428.7|12
1603206000000|2020-10-20 15:00:00|10456|10436|10427.8|10407.8|10456|10436|10425.5|10405.5|9
1603206300000|2020-10-20 15:05:00|10429.9|10409.9|10405.4|10393.4|10432.3|10412.3|10405.2|10393.2|12
1603206600000|2020-10-20 15:10:00|10406.5|10394.5|10398.5|10368.5|10413.1|10395.9|10388.6|10368.5|57
1603206900000|2020-10-20 15:15:00|10397.4|10367.4|10424.9|10394.9|10428|10412.9|10394.5|10367.4|47
1603207200000|2020-10-20 15:20:00|10424.8|10394.8|10407.5|10377.5|10427.8|10397.8|10398.9|10368.9|0
1603207500000|2020-10-20 15:25:00|10406.4|10376.4|10403|10383|10410.5|10389.5|10394.9|10372.8|15
1603207800000|2020-10-20 15:30:00|10407.3|10387.3|10414.4|10384.4|10414.4|10390.2|10398.5|10378.3|3
1603208100000|2020-10-20 15:35:00|10415.5|10385.5|10433.7|10403.7|10448.4|10418.4|10413.2|10383.2|5
1603208400000|2020-10-20 15:40:00|10433.5|10403.5|10407.5|10387.5|10450.9|10422.6|10402.8|10382.7|8
1603208700000|2020-10-20 15:45:00|10413.7|10383.7|10394.1|10374.1|10417.3|10392|10389.5|10371.7|2
1603209000000|2020-10-20 15:50:00|10396.4|10376.4|10394.7|10382.7|10401|10382.7|10384|10371.7|15
1603209300000|2020-10-20 15:55:00|10393.6|10381.6|10414.1|10394.1|10420.5|10400.5|10393.6|10381.6|11
1603209600000|2020-10-20 16:00:00|10415.2|10395.2|10437.5|10407.5|10443|10420.4|10413.4|10392|4
1603209900000|2020-10-20 16:05:00|10434.1|10404.1|10400.1|10388.1|10435.2|10405.2|10400.1|10388.1|0
1603210200000|2020-10-20 16:10:00|10397.8|10385.8|10395.2|10375.2|10402.4|10390.4|10387.6|10374.1|10
1603210500000|2020-10-20 16:15:00|10391|10379|10390|10370|10396.2|10379|10379.9|10366.4|23
1603210800000|2020-10-20 16:20:00|10391.1|10371.1|10388.8|10368.8|10398.6|10380.1|10383.9|10368.6|10
1603211100000|2020-10-20 16:25:00|10398.2|10378.2|10382.8|10370.8|10398.2|10378.2|10379.9|10367.9|7
1603211400000|2020-10-20 16:30:00|10380.3|10368.3|10388.6|10368.6|10395|10379|10380.3|10368.3|15
1603211700000|2020-10-20 16:35:00|10384.4|10372.4|10400.7|10380.7|10407.5|10383.1|10379.9|10367.9|5
1603212000000|2020-10-20 16:40:00|10403.1|10383.1|10411.8|10381.8|10411.8|10388.3|10399.9|10375.4|4
1603212300000|2020-10-20 16:45:00|10415.2|10385.2|10419.3|10389.3|10423.3|10400.6|10404.3|10379.3|3
1603212600000|2020-10-20 16:50:00|10415.6|10395.6|10428.6|10408.6|10428.6|10410.5|10411.2|10394.5|5
1603212900000|2020-10-20 16:55:00|10427.5|10407.5|10502.3|10472.3|10512.1|10490.7|10426.3|10406.3|26
1603213200000|2020-10-20 17:00:00|10501.2|10471.2|10516.1|10496.1|10518|10506|10483|10453|8
1603213500000|2020-10-20 17:05:00|10513.3|10501.3|10524.6|10512.6|10528.4|10514.9|10497.1|10477.1|11
1603213800000|2020-10-20 17:10:00|10525.7|10513.7|10579.4|10549.4|10591.2|10571.3|10519.8|10507.3|70
1603214100000|2020-10-20 17:15:00|10579.2|10549.2|10534.6|10522.6|10579.2|10549.9|10526|10506|8
1603214400000|2020-10-20 17:20:00|10530.3|10518.3|10533.4|10503.4|10538.9|10519.3|10520.6|10498.6|6
1603214700000|2020-10-20 17:25:00|10533.6|10503.6|10530|10500|10538.6|10522.4|10520.8|10496.4|10
1603215000000|2020-10-20 17:30:00|10531.1|10501.1|10528.2|10498.2|10531.1|10501.1|10512.7|10485.3|5
1603215300000|2020-10-20 17:35:00|10527|10497|10532.3|10520.3|10538|10526|10512.6|10489.5|11
1603215600000|2020-10-20 17:40:00|10533.4|10521.4|10548.1|10528.1|10561.4|10549.4|10532.3|10520.3|76
1603215900000|2020-10-20 17:45:00|10545.9|10525.9|10534.2|10514.2|10545.9|10525.9|10524.8|10499.7|18
1603216200000|2020-10-20 17:50:00|10536.5|10516.5|10541.2|10521.2|10555.6|10539.8|10530.2|10511.3|46
1603216500000|2020-10-20 17:55:00|10540.1|10520.1|10543.1|10523.1|10549.8|10530|10512.6|10484.1|7
1603216800000|2020-10-20 18:00:00|10543.3|10523.3|10497.5|10477.5|10554.4|10524.4|10497.5|10473.8|9
1603287000000|2020-10-21 13:30:00|10546.6|10534.6|10573.2|10553.2|10585.8|10573.4|10532.9|10520.9|18
1603287300000|2020-10-21 13:35:00|10573.3|10553.3|10580|10560|10605.2|10582.7|10573.2|10552.8|21
1603287600000|2020-10-21 13:40:00|10577.7|10557.7|10565.4|10545.4|10587.4|10562.4|10544|10528.5|13
1603287900000|2020-10-21 13:45:00|10563.2|10543.2|10562.6|10542.6|10568|10546|10550.7|10536|0
1603288200000|2020-10-21 13:50:00|10563.7|10543.7|10548.4|10528.4|10563.7|10543.7|10544.5|10528.4|11
1603288500000|2020-10-21 13:55:00|10548.5|10528.5|10541.4|10529.4|10550.9|10536.7|10541.2|10526.2|5
1603288800000|2020-10-21 14:00:00|10541.2|10529.2|10532|10520|10547.3|10531.7|10531.6|10519.6|59
1603289100000|2020-10-21 14:05:00|10532.2|10520.2|10515.2|10503.2|10532.2|10520.2|10513.9|10499.3|40
1603289400000|2020-10-21 14:10:00|10519.3|10499.3|10508.3|10496.3|10545.3|10515.3|10508.3|10496.3|10
1603289700000|2020-10-21 14:15:00|10510.6|10498.6|10500.6|10488.6|10511.1|10498.6|10500.5|10479.2|38
1603290000000|2020-10-21 14:20:00|10505.9|10485.9|10495.8|10483.8|10512|10491.5|10493.5|10477.2|4
1603290300000|2020-10-21 14:25:00|10496|10484|10501.5|10481.5|10505|10489.3|10493.6|10478.9|5
1603290600000|2020-10-21 14:30:00|10502.6|10482.6|10497.3|10477.3|10502.6|10484.3|10493.6|10477.3|0
1603290900000|2020-10-21 14:35:00|10492.9|10480.9|10481.5|10469.5|10499.7|10481.8|10479.3|10466.9|12
1603291200000|2020-10-21 14:40:00|10482.4|10470.4|10474.7|10444.7|10488|10471.8|10474|10444.7|60
1603291500000|2020-10-21 14:45:00|10474.8|10444.8|10465.6|10445.6|10479.2|10458.8|10461.5|10440.2|12
1603291800000|2020-10-21 14:50:00|10466.7|10446.7|10447.8|10417.8|10466.7|10449.5|10438|10416.7|13
1603292100000|2020-10-21 14:55:00|10449.1|10419.1|10458.1|10428.1|10459.5|10440.3|10435.8|10415.6|7
1603292400000|2020-10-21 15:00:00|10458|10428|10473.5|10443.5|10473.5|10443.5|10419.8|10407.8|4
1603292700000|2020-10-21 15:05:00|10473.6|10443.6|10433.8|10413.8|10485.5|10465.5|10430.4|10413.8|37
1603293000000|2020-10-21 15:10:00|10429.9|10417.9|10447.4|10417.4|10448.5|10426.1|10419.8|10407.8|17
1603293300000|2020-10-21 15:15:00|10447.2|10417.2|10443.8|10413.8|10450.8|10423.6|10433.9|10411.4|6
1603293600000|2020-10-21 15:20:00|10446|10416|10461.1|10431.1|10463.6|10443.7|10446|10416|10
1603293900000|2020-10-21 15:25:00|10460|10430|10462.2|10442.2|10474.1|10449.9|10450|10428.6|3
1603294200000|2020-10-21 15:30:00|10463.3|10443.3|10535.7|10505.7|10535.7|10508.7|10463.3|10438.2|51
1603294500000|2020-10-21 15:35:00|10536.8|10506.8|10499.6|10479.6|10541.8|10516.4|10498.5|10478.5|15
1603294800000|2020-10-21 15:40:00|10497.2|10477.2|10504.3|10484.3|10512.6|10488.6|10489.8|10468.8|13
1603295100000|2020-10-21 15:45:00|10503|10483|10500.3|10488.3|10504.6|10488.8|10490.8|10476|24
1603295400000|2020-10-21 15:50:00|10506.6|10486.6|10500.4|10480.4|10512.7|10492.7|10487|10473.5|16
1603295700000|2020-10-21 15:55:00|10499.1|10479.1|10466.9|10454.9|10499.1|10479.1|10463.3|10448.1|20
1603296000000|2020-10-21 16:00:00|10472.1|10452.1|10465|10453|10472.1|10459.1|10459.8|10447.8|17
1603296300000|2020-10-21 16:05:00|10467.3|10455.3|10473.9|10461.9|10473.9|10461.9|10460.5|10440.4|32
1603296600000|2020-10-21 16:10:00|10477|10457|10489.9|10477.9|10508.7|10478.7|10468.3|10452.4|28
1603296900000|2020-10-21 16:15:00|10487.7|10475.7|10483.5|10453.5|10487.7|10475.7|10476.1|10453.4|12
1603297200000|2020-10-21 16:20:00|10485.9|10455.9|10482.8|10452.8|10486|10460.7|10474.8|10448.9|2
1603297500000|2020-10-21 16:25:00|10484|10454|10502.2|10482.2|10506.1|10482.3|10484|10454|2
1603297800000|2020-10-21 16:30:00|10504.5|10484.5|10510.6|10490.6|10535|10514|10502.9|10482.8|5
1603298100000|2020-10-21 16:35:00|10509.4|10489.4|10493.3|10481.3|10516.7|10492|10492.4|10477|3
1603298400000|2020-10-21 16:40:00|10492.1|10480.1|10509.2|10489.2|10525.8|10501.4|10492.1|10478.6|0
1603298700000|2020-10-21 16:45:00|10516.6|10486.6|10503.2|10491.2|10524.7|10500.5|10497|10482|3
1603299000000|2020-10-21 16:50:00|10504.3|10492.3|10495.4|10483.4|10505.7|10493.7|10494.3|10482.3|24
1603299300000|2020-10-21 16:55:00|10494.3|10482.3|10497.2|10467.2|10497.2|10483.5|10483.3|10463.6|16
1603299600000|2020-10-21 17:00:00|10496.1|10466.1|10493.6|10463.6|10497.3|10467.3|10475.1|10457.2|0
1603299900000|2020-10-21 17:05:00|10494.7|10464.7|10476.2|10456.2|10494.7|10467.4|10475|10454.8|0
1603300200000|2020-10-21 17:10:00|10477.3|10457.3|10480|10450|10491.7|10461.7|10471.5|10450|2
1603300500000|2020-10-21 17:15:00|10482.2|10452.2|10498.3|10468.3|10503.6|10480|10471.3|10450|1
1603300800000|2020-10-21 17:20:00|10497.2|10467.2|10496.6|10476.6|10499.4|10476.6|10486.6|10464.9|0
1603301100000|2020-10-21 17:25:00|10498.8|10478.8|10486.3|10466.3|10501.7|10478.8|10485|10462.2|0
1603301400000|2020-10-21 17:30:00|10485|10465|10474.8|10462.8|10486.3|10466.3|10474.1|10460.2|0
1603301700000|2020-10-21 17:35:00|10472.6|10460.6|10473.7|10461.7|10475.9|10463.9|10469.1|10457.1|1
1603302000000|2020-10-21 17:40:00|10475.9|10463.9|10469|10457|10475.9|10463.9|10469|10457|4
1603302300000|2020-10-21 17:45:00|10471.3|10459.3|10473.5|10461.5|10473.5|10461.5|10468.8|10456.8|3
1603302600000|2020-10-21 17:50:00|10471.3|10459.3|10469.2|10457.2|10477.9|10465.9|10469.2|10457.2|27
1603302900000|2020-10-21 17:55:00|10470.3|10458.3|10455.2|10435.2|10471.4|10459.4|10448.4|10432.9|40
1603303200000|2020-10-21 18:00:00|10456.5|10436.5|10480|10468|10481.3|10469.3|10446.5|10431.8|11
1603373400000|2020-10-22 13:30:00|10492.5|10462.5|10430.5|10418.5|10492.5|10462.5|10418.4|10388.4|10
1603373700000|2020-10-22 13:35:00|10432.9|10420.9|10437.1|10407.1|10459.7|10429.9|10423.8|10403.3|17
1603374000000|2020-10-22 13:40:00|10436|10406|10437.9|10425.9|10446.8|10434.5|10384.9|10365.7|59
1603374300000|2020-10-22 13:45:00|10441.8|10421.8|10417.4|10405.4|10444.2|10428.2|10413.9|10392.4|25
1603374600000|2020-10-22 13:50:00|10418.5|10406.5|10426|10396|10426|10406.5|10405.9|10384.6|7
1603374900000|2020-10-22 13:55:00|10423.6|10393.6|10390.6|10378.6|10429.3|10399.3|10385.7|10373.7|28
1603375200000|2020-10-22 14:00:00|10390.5|10378.5|10350|10338|10395.2|10378.5|10350|10335.3|66
1603375500000|2020-10-22 14:05:00|10355.3|10335.3|10355.5|10335.5|10376.5|10359.8|10340.7|10328.7|13
1603375800000|2020-10-22 14:10:00|10350.3|10338.3|10390.3|10370.3|10394|10371.5|10341.9|10329.9|20
1603376100000|2020-10-22 14:15:00|10391.5|10371.5|10372.1|10352.1|10401.9|10375.8|10368.5|10349.4|6
1603376400000|2020-10-22 14:20:00|10370.9|10350.9|10368.2|10348.2|10374.4|10354.4|10358.2|10341.8|1
1603376700000|2020-10-22 14:25:00|10369.3|10349.3|10376.5|10356.5|10382.5|10366.6|10360.6|10341.4|15
1603377000000|2020-10-22 14:30:00|10377.8|10357.8|10357|10345|10387.4|10362.2|10357|10345|2
1603377300000|2020-10-22 14:35:00|10359.3|10347.3|10374.1|10354.1|10385|10360.6|10357|10345|12
1603377600000|2020-10-22 14:40:00|10373.9|10353.9|10370.9|10358.9|10380.6|10364.5|10367.4|10351.3|2
1603377900000|2020-10-22 14:45:00|10373.1|10361.1|10381|10369|10387.4|10375.1|10372|10359.5|12
1603378200000|2020-10-22 14:50:00|10386.6|10374.6|10409.4|10397.4|10409.4|10397.4|10386.6|10365.2|6
1603378500000|2020-10-22 14:55:00|10409.6|10397.6|10392.8|10372.8|10420|10399.9|10392.8|10369.1|6
1603378800000|2020-10-22 15:00:00|10391.7|10371.7|10375.6|10363.6|10397.7|10372.5|10374.4|10360.7|1
1603379100000|2020-10-22 15:05:00|10374.4|10362.4|10372|10360|10376.7|10362.9|10369.8|10355.3|14
1603379400000|2020-10-22 15:10:00|10369.6|10357.6|10371.7|10351.7|10374|10360.8|10360.6|10348.6|17
1603379700000|2020-10-22 15:15:00|10369.3|10349.3|10358.2|10346.2|10369.3|10352.2|10358.2|10344.8|4
1603380000000|2020-10-22 15:20:00|10360.6|10348.6|10376.3|10356.3|10381.5|10356.4|10358.2|10346|3
1603380300000|2020-10-22 15:25:00|10378.5|10358.5|10363.4|10351.4|10378.5|10358.5|10363.4|10348.3|2
1603380600000|2020-10-22 15:30:00|10361|10349|10374.9|10362.9|10374.9|10362.9|10361|10349|11
1603380900000|2020-10-22 15:35:00|10372.7|10360.7|10387.8|10367.8|10389.2|10372.8|10372.7|10357.9|1
1603381200000|2020-10-22 15:40:00|10388.1|10368.1|10376|10364|10389.2|10371.2|10375.7|10363.7|14
1603381500000|2020-10-22 15:45:00|10376.1|10364.1|10395|10375|10402.1|10380.4|10376.1|10364.1|53
1603381800000|2020-10-22 15:50:00|10393.9|10373.9|10376.3|10364.3|10410.4|10393.9|10373.9|10361.9|17
1603382100000|2020-10-22 15:55:00|10375.2|10363.2|10378.4|10366.4|10378.5|10366.5|10371.5|10359.5|0
1603382400000|2020-10-22 16:00:00|10379.5|10367.5|10374.2|10362.2|10380.7|10368.7|10371.8|10359.8|4
1603382700000|2020-10-22 16:05:00|10373.1|10361.1|10371.9|10359.9|10375.4|10363.4|10369.6|10357.6|19
1603383000000|2020-10-22 16:10:00|10369.6|10357.6|10365.1|10353.1|10372.1|10360.1|10365.1|10353.1|17
1603383300000|2020-10-22 16:15:00|10362.9|10350.9|10356.2|10344.2|10367.5|10355.5|10356.2|10344.2|43
1603383600000|2020-10-22 16:20:00|10358.4|10346.4|10351.4|10331.4|10360.1|10346.6|10344|10328.9|72
1603383900000|2020-10-22 16:25:00|10350.2|10330.2|10359.9|10339.9|10359.9|10339.9|10341.5|10327.8|4
1603384200000|2020-10-22 16:30:00|10358.8|10338.8|10355.2|10335.2|10364.7|10342.8|10352.8|10332.3|10
1603384500000|2020-10-22 16:35:00|10354.1|10334.1|10334.6|10322.6|10366.9|10346.9|10332.3|10320.3|16
1603384800000|2020-10-22 16:40:00|10335.9|10323.9|10354.1|10334.1|10361.3|10335.2|10334.6|10322.6|0
1603385100000|2020-10-22 16:45:00|10357.6|10337.6|10356.8|10336.8|10362.8|10341.3|10347|10332.8|0
1603385400000|2020-10-22 16:50:00|10357|10337|10354.1|10342.1|10361.4|10345.4|10349.5|10336.8|1
1603385700000|2020-10-22 16:55:00|10355.2|10343.2|10363|10351|10367.2|10353.3|10355.2|10343.2|0
1603386000000|2020-10-22 17:00:00|10361.9|10349.9|10353.6|10341.6|10368.1|10354.7|10349.2|10334.5|27
1603386300000|2020-10-22 17:05:00|10352.4|10340.4|10348|10336|10356.9|10340.4|10345.8|10332.4|5
1603386600000|2020-10-22 17:10:00|10346.9|10334.9|10358.5|10338.5|10364.7|10350.2|10346.9|10334.1|4
1603386900000|2020-10-22 17:15:00|10360.8|10340.8|10369.9|10357.9|10374.8|10358.4|10358.5|10336|5
1603387200000|2020-10-22 17:20:00|10373.4|10353.4|10382.9|10362.9|10387.5|10369.7|10369|10352.3|24
1603387500000|2020-10-22 17:25:00|10381.3|10369.3|10384|10364|10388.4|10374.9|10375.9|10360.4|11
1603387800000|2020-10-22 17:30:00|10385.1|10365.1|10382.7|10362.7|10389.5|10367|10376.4|10359.5|10
1603388100000|2020-10-22 17:35:00|10377.4|10365.4|10359.8|10347.8|10382.9|10365.4|10359.5|10344|11
1603388400000|2020-10-22 17:40:00|10359.7|10347.7|10362.6|10342.6|10363.7|10348.8|10352.6|10338|12
1603388700000|2020-10-22 17:45:00|10361.5|10341.5|10374.8|10354.8|10377|10357|10359.5|10341.5|0
1603389000000|2020-10-22 17:50:00|10372.5|10352.5|10361.7|10349.7|10387.4|10363.4|10357|10345|11
1603389300000|2020-10-22 17:55:00|10363.9|10351.9|10360.6|10340.6|10363.9|10351.9|10338.9|10326.9|66
1603389600000|2020-10-22 18:00:00|10360.7|10340.7|10350.3|10320.3|10362.3|10340.7|10321.9|10301.7|30
1603389900000|2020-10-22 18:05:00|10349.2|10319.2|10349.2|10319.2|10349.2|10319.2|10349.2|10319.2|0
1603459800000|2020-10-23 13:30:00|10376|10356|10335|10323|10376.1|10356.1|10331.4|10314.3|28
1603460100000|2020-10-23 13:35:00|10337.5|10325.5|10376.8|10364.8|10380.5|10368.5|10335.1|10323.1|4
1603460400000|2020-10-23 13:40:00|10375.8|10363.8|10388.1|10376.1|10388.1|10376.1|10374.7|10362.7|8
1603460700000|2020-10-23 13:45:00|10385.9|10373.9|10417.7|10387.7|10419.4|10393.6|10383.8|10367.5|71
1603461000000|2020-10-23 13:50:00|10411.7|10391.7|10379.8|10367.8|10418.2|10395.6|10375|10363|11
1603461300000|2020-10-23 13:55:00|10382|10370|10413.9|10383.9|10414.9|10385.8|10382|10368.5|0
1603461600000|2020-10-23 14:00:00|10412.7|10382.7|10391|10371|10412.7|10382.7|10379.8|10366.3|1
1603461900000|2020-10-23 14:05:00|10389.9|10369.9|10385.5|10373.5|10407.9|10386|10385.5|10367.5|10
1603462200000|2020-10-23 14:10:00|10384.3|10372.3|10376.4|10364.4|10384.3|10372.3|10375.3|10363.3|19
1603462500000|2020-10-23 14:15:00|10383.2|10371.2|10388.1|10376.1|10392.5|10380.5|10383.2|10371.2|72
1603462800000|2020-10-23 14:20:00|10389.2|10377.2|10410.8|10380.8|10412.3|10392.3|10382.3|10357.6|72
1603463100000|2020-10-23 14:25:00|10409.6|10379.6|10412.7|10382.7|10415.5|10389.9|10399.5|10376.2|9
1603463400000|2020-10-23 14:30:00|10410.5|10380.5|10397.7|10367.7|10419.9|10399.7|10394.2|10367.7|4
1603463700000|2020-10-23 14:35:00|10390.4|10370.4|10392.9|10372.9|10402.6|10376.4|10388|10362.5|0
1603464000000|2020-10-23 14:40:00|10394.1|10374.1|10387.6|10367.6|10412.3|10385.4|10387.6|10365.2|8
1603464300000|2020-10-23 14:45:00|10395|10365|10402.1|10382.1|10405.8|10382.1|10387.6|10362.8|2
1603464600000|2020-10-23 14:50:00|10405.8|10375.8|10388|10358|10405.8|10377.4|10387|10358|2
1603464900000|2020-10-23 14:55:00|10387.5|10357.5|10382.2|10362.2|10395|10374.2|10382.2|10357.5|7
1603465200000|2020-10-23 15:00:00|10379.9|10359.9|10388.9|10358.9|10394.3|10368.1|10375.8|10354.1|1
1603465500000|2020-10-23 15:05:00|10389|10359|10391.3|10361.3|10393.8|10363.8|10386.5|10356.5|0
1603465800000|2020-10-23 15:10:00|10391.1|10361.1|10372|10360|10391.4|10364.9|10370.9|10354.2|0
1603466100000|2020-10-23 15:15:00|10373.2|10361.2|10378.1|10358.1|10387.8|10361.2|10372|10355.6|1
1603466400000|2020-10-23 15:20:00|10375.7|10355.7|10379.3|10359.3|10387.8|10360.6|10364.5|10351|0
1603466700000|2020-10-23 15:25:00|10375.4|10363.4|10382.8|10370.8|10383|10370.8|10372.8|10360.8|6
1603467000000|2020-10-23 15:30:00|10385.3|10373.3|10382.6|10352.6|10390.2|10373.3|10377.8|10352.6|4
1603467300000|2020-10-23 15:35:00|10381.4|10351.4|10378.8|10358.8|10384.1|10360.8|10366.4|10346.4|13
1603467600000|2020-10-23 15:40:00|10381.2|10361.2|10390.4|10360.4|10390.4|10368.6|10379.3|10358|2
1603467900000|2020-10-23 15:45:00|10391.5|10361.5|10407.6|10387.6|10411.4|10391.8|10382.7|10359.7|17
1603468200000|2020-10-23 15:50:00|10403.8|10391.8|10447|10427|10447|10433.3|10403.8|10389|3
1603468500000|2020-10-23 15:55:00|10447.7|10435.7|10434.6|10404.6|10450.1|10438.1|10419.6|10398.4|24
1603468800000|2020-10-23 16:00:00|10437|10407|10435.5|10405.5|10440.6|10414.4|10426.4|10403.2|3
1603469100000|2020-10-23 16:05:00|10435.6|10405.6|10417.3|10387.3|10436.4|10406.4|10417.1|10387.1|7
1603469400000|2020-10-23 16:10:00|10413|10383|10417.5|10387.5|10418.5|10400|10397|10369.9|39
1603469700000|2020-10-23 16:15:00|10415.1|10385.1|10405.3|10385.3|10415.1|10388.9|10400.4|10377.9|9
1603470000000|2020-10-23 16:20:00|10402.9|10382.9|10402.9|10382.9|10409.1|10387.6|10400.4|10379.1|3
1603470300000|2020-10-23 16:25:00|10404.2|10384.2|10402.2|10382.2|10415.5|10392.9|10398.5|10378.9|26
1603470600000|2020-10-23 16:30:00|10404.5|10384.5|10399.8|10379.8|10412.1|10385.8|10389.8|10375|0
1603470900000|2020-10-23 16:35:00|10398.6|10378.6|10397.4|10377.4|10400.9|10380.9|10395|10375|2
1603471200000|2020-10-23 16:40:00|10397.3|10377.3|10403.3|10383.3|10413.7|10385.8|10396.2|10376.2|9
1603471500000|2020-10-23 16:45:00|10404.5|10384.5|10406.5|10376.5|10414.6|10395.3|10398.7|10375.4|27
1603471800000|2020-10-23 16:50:00|10404.2|10374.2|10407.2|10377.2|10407.2|10382.9|10394.9|10372.4|4
1603472100000|2020-10-23 16:55:00|10404.8|10374.8|10401.5|10381.5|10411.4|10386.4|10395.3|10371.2|1
1603472400000|2020-10-23 17:00:00|10406.7|10376.7|10406.9|10386.9|10414.1|10391.9|10401.4|10376.7|16
1603472700000|2020-10-23 17:05:00|10402.8|10390.8|10393.9|10381.9|10403|10390.8|10388.8|10375.5|10
1603473000000|2020-10-23 17:10:00|10396.6|10376.6|10384.2|10364.2|10406.3|10389.5|10379.1|10360.7|1
1603473300000|2020-10-23 17:15:00|10381.4|10369.4|10385.5|10355.5|10387.5|10374.2|10377|10350.6|13
1603473600000|2020-10-23 17:20:00|10384.3|10354.3|10374.8|10354.8|10387.7|10357.7|10372.4|10344.4|24
1603473900000|2020-10-23 17:25:00|10372.5|10352.5|10375|10355|10379.6|10359.6|10367.1|10347.1|1
1603474200000|2020-10-23 17:30:00|10372.8|10352.8|10365.9|10345.9|10372.8|10352.8|10363.6|10343.6|1
1603474500000|2020-10-23 17:35:00|10367.1|10347.1|10359.5|10347.5|10367.1|10349.8|10358.4|10341.4|21
1603474800000|2020-10-23 17:40:00|10360.7|10348.7|10372.6|10352.6|10372.6|10352.6|10359.5|10341.3|5
1603475100000|2020-10-23 17:45:00|10370.4|10350.4|10390|10360|10394.6|10368.7|10370.4|10350.4|11
1603475400000|2020-10-23 17:50:00|10392.3|10362.3|10386.8|10374.8|10396.9|10379.4|10382.2|10361.6|8
1603475700000|2020-10-23 17:55:00|10387.9|10375.9|10362.3|10350.3|10389|10377|10359.8|10346.3|47
1603476000000|2020-10-23 18:00:00|10361.1|10349.1|10385.9|10365.9|10398.5|10373.4|10359.8|10347.8|20
1603719000000|2020-10-26 13:30:00|10360.7|10330.7|10337.1|10307.1|10368.5|10338.5|10325.5|10295.5|3
1603719300000|2020-10-26 13:35:00|10343.1|10313.1|10367.1|10347.1|10367.1|10347.1|10323.4|10299.9|7
1603719600000|2020-10-26 13:40:00|10365.9|10345.9|10358.9|10328.9|10365.9|10345.9|10327.7|10297.7|18
1603719900000|2020-10-26 13:45:00|10357.7|10327.7|10377.9|10347.9|10384.3|10362.3|10352.5|10327.7|35
1603720200000|2020-10-26 13:50:00|10379.1|10349.1|10411.1|10391.1|10417.1|10404.8|10375.4|10345.4|22
1603720500000|2020-10-26 13:55:00|10408.6|10388.6|10418.3|10388.3|10429.4|10408.6|10404.6|10380.5|31
1603720800000|2020-10-26 14:00:00|10418.4|10388.4|10375.1|10363.1|10433.1|10409.9|10371.4|10359.4|53
1603721100000|2020-10-26 14:05:00|10373.9|10361.9|10375.1|10345.1|10383.8|10363.1|10364.7|10341.4|39
1603721400000|2020-10-26 14:10:00|10376.4|10346.4|10364.9|10344.9|10382.6|10365.4|10362.6|10337.5|0
1603721700000|2020-10-26 14:15:00|10363.7|10343.7|10366.9|10346.9|10377.5|10359.5|10358.9|10342.5|18
1603722000000|2020-10-26 14:20:00|10368.1|10348.1|10361.8|10349.8|10368.1|10354.7|10349.6|10330.1|24
1603722300000|2020-10-26 14:25:00|10360.6|10348.6|10375.9|10355.9|10383.3|10367.4|10357.1|10339.9|23
1603722600000|2020-10-26 14:30:00|10379.6|10359.6|10358.3|10346.3|10380.8|10360.8|10357.1|10345.1|0
1603722900000|2020-10-26 14:35:00|10357.1|10345.1|10355.9|10343.9|10364.6|10352.6|10352.2|10340.2|4
1603723200000|2020-10-26 14:40:00|10354.6|10342.6|10353.5|10341.5|10370.8|10350.8|10352.2|10338.7|3
1603723500000|2020-10-26 14:45:00|10352.3|10340.3|10341.2|10329.2|10358.4|10340.3|10340|10323.6|50
1603723800000|2020-10-26 14:50:00|10340|10328|10311.8|10291.8|10340.1|10328.1|10308.3|10278.3|46
1603724100000|2020-10-26 14:55:00|10314.2|10294.2|10295.2|10283.2|10325.1|10301.9|10295.1|10281.6|2
1603724400000|2020-10-26 15:00:00|10296.4|10284.4|10319.9|10289.9|10319.9|10303.1|10293.9|10279.6|15
1603724700000|2020-10-26 15:05:00|10318.7|10288.7|10294.9|10282.9|10324.8|10302.4|10288.8|10272.4|9
1603725000000|2020-10-26 15:10:00|10293.7|10281.7|10292.5|10262.5|10322.4|10292.4|10282.5|10260|2
1603725300000|2020-10-26 15:15:00|10293.7|10263.7|10277.6|10257.6|10299.9|10277.5|10271.2|10255.2|8
1603725600000|2020-10-26 15:20:00|10276.4|10256.4|10293.8|10281.8|10298.8|10286.8|10264.8|10248.9|3
1603725900000|2020-10-26 15:25:00|10293.9|10281.9|10297.2|10267.2|10303.8|10291.8|10291.3|10267.2|1
1603726200000|2020-10-26 15:30:00|10299.6|10269.6|10290.2|10270.2|10301.2|10286.5|10286|10267.1|3
1603726500000|2020-10-26 15:35:00|10291.4|10271.4|10299.3|10269.3|10299.3|10282.6|10280.9|10262.7|10
1603726800000|2020-10-26 15:40:00|10296.9|10266.9|10291.7|10279.7|10306.8|10286.7|10281.9|10266.9|0
1603727100000|2020-10-26 15:45:00|10290.5|10278.5|10309.5|10279.5|10312|10286.8|10285.6|10273.6|2
1603727400000|2020-10-26 15:50:00|10308.3|10278.3|10302.4|10272.4|10314.4|10284.4|10291.4|10267.5|10
1603727700000|2020-10-26 15:55:00|10301.2|10271.2|10285.2|10265.2|10304.8|10274.8|10282.7|10262.7|0
1603728000000|2020-10-26 16:00:00|10282.7|10262.7|10282.7|10262.7|10292.6|10266.7|10271.3|10255.4|1
1603728300000|2020-10-26 16:05:00|10279|10259|10285.1|10265.1|10292.5|10266.4|10271.3|10255.3|1
1603728600000|2020-10-26 16:10:00|10286.4|10266.4|10283.7|10271.7|10300.1|10275.1|10283.7|10263.8|4
1603728900000|2020-10-26 16:15:00|10290.2|10270.2|10295.2|10275.2|10302.5|10277.6|10284.9|10267.8|1
1603729200000|2020-10-26 16:20:00|10297.6|10277.6|10317.2|10297.2|10335|10323|10297.6|10277.6|8
1603729500000|2020-10-26 16:25:00|10324.4|10304.4|10312|10282|10324.4|10308.5|10308.4|10279.5|8
1603729800000|2020-10-26 16:30:00|10310.8|10280.8|10309.5|10279.5|10317|10287|10304.5|10277|3
1603730100000|2020-10-26 16:35:00|10310.7|10280.7|10305.5|10285.5|10314.4|10285.5|10294.6|10273.3|0
1603730400000|2020-10-26 16:40:00|10304.2|10284.2|10290.9|10270.9|10308.1|10290.6|10288.1|10269.7|5
1603730700000|2020-10-26 16:45:00|10293.3|10273.3|10292.9|10280.9|10296.9|10280.9|10285.7|10269.7|5
1603731000000|2020-10-26 16:50:00|10290.5|10278.5|10283.2|10271.2|10295.8|10278.5|10283.2|10271.2|0
1603731300000|2020-10-26 16:55:00|10284.4|10272.4|10273.3|10261.3|10285.6|10273.6|10273.3|10261.3|7
1603731600000|2020-10-26 17:00:00|10273.4|10261.4|10273.3|10261.3|10275.8|10263.8|10273.3|10261.3|4
1603731900000|2020-10-26 17:05:00|10273.4|10261.4|10287.1|10267.1|10299.5|10274.4|10273.4|10261.4|7
1603732200000|2020-10-26 17:10:00|10285.9|10265.9|10299.4|10279.4|10303.2|10279.4|10285.9|10265.9|0
1603732500000|2020-10-26 17:15:00|10300.6|10280.6|10310.6|10290.6|10319.3|10303.2|10295.6|10275.6|0
1603732800000|2020-10-26 17:20:00|10311.9|10291.9|10310.6|10290.6|10321.8|10305.8|10308.1|10285.6|0
1603733100000|2020-10-26 17:25:00|10310.7|10290.7|10309.6|10289.6|10321.9|10299.3|10298.3|10276.9|5
1603733400000|2020-10-26 17:30:00|10305.6|10293.6|10310.9|10290.9|10314.6|10294.8|10295.9|10283.9|1
1603733700000|2020-10-26 17:35:00|10312.1|10292.1|10315.8|10295.8|10320.9|10297|10302.5|10282.5|11
1603734000000|2020-10-26 17:40:00|10309.4|10297.4|10304.9|10284.9|10321.8|10301.8|10294.7|10282.7|0
1603734300000|2020-10-26 17:45:00|10302.4|10282.4|10319.7|10299.7|10327.8|10307.8|10302.4|10282.4|1
1603734600000|2020-10-26 17:50:00|10318.5|10298.5|10320.5|10308.5|10328|10308.5|10310.7|10294.8|1
1603734900000|2020-10-26 17:55:00|10319.3|10307.3|10360.7|10340.7|10360.7|10344.7|10317.8|10305.8|32
1603735200000|2020-10-26 18:00:00|10359.1|10347.1|10404.2|10374.2|10405.4|10386.2|10334.4|10318.5|47
1603735500000|2020-10-26 18:05:00|10407.9|10377.9|10410.3|10380.3|10410.3|10380.3|10407.9|10377.9|0
1603805400000|2020-10-27 13:30:00|10438.2|10426.2|10422.5|10410.5|10447|10431.1|10410.3|10390.3|30
1603805700000|2020-10-27 13:35:00|10427.3|10415.3|10511.1|10499.1|10520.6|10508.6|10427.3|10415.3|102
1603806000000|2020-10-27 13:40:00|10506.2|10494.2|10488.3|10468.3|10529.4|10517.4|10484.6|10464.6|31
1603806300000|2020-10-27 13:45:00|10479.8|10459.8|10507.8|10487.8|10507.8|10487.8|10460.1|10443.9|24
1603806600000|2020-10-27 13:50:00|10518.8|10498.8|10516.2|10504.2|10518.8|10504.2|10493.9|10478.1|20
1603806900000|2020-10-27 13:55:00|10513.7|10501.7|10536.2|10506.2|10536.2|10514.3|10512.5|10498.8|38
1603807200000|2020-10-27 14:00:00|10530.1|10500.1|10509.3|10479.3|10530.1|10515.5|10497|10469.6|4
1603807500000|2020-10-27 14:05:00|10506.9|10476.9|10483.5|10463.5|10510.6|10480.6|10477.5|10451.2|2
1603807800000|2020-10-27 14:10:00|10484.7|10464.7|10465.8|10435.8|10494.6|10474.6|10448.6|10424.8|10
1603808100000|2020-10-27 14:15:00|10461|10431|10445.6|10415.6|10478.7|10462.7|10445.6|10415.6|26
1603808400000|2020-10-27 14:20:00|10444.3|10414.3|10445.4|10415.4|10457.3|10437.7|10433.5|10414.2|19
1603808700000|2020-10-27 14:25:00|10449.1|10419.1|10432.2|10420.2|10449.1|10428.6|10429.8|10408.1|7
1603809000000|2020-10-27 14:30:00|10429.8|10417.8|10447.6|10417.6|10458.6|10428.6|10425.6|10395.6|11
1603809300000|2020-10-27 14:35:00|10441.5|10411.5|10449.4|10419.4|10449.4|10422.7|10432.3|10406.6|5
1603809600000|2020-10-27 14:40:00|10437.2|10407.2|10412.3|10382.3|10446.8|10416.8|10412.3|10382.3|1
1603809900000|2020-10-27 14:45:00|10413.6|10383.6|10416.5|10404.5|10424.3|10407|10390.9|10378.9|2
1603810200000|2020-10-27 14:50:00|10415.3|10403.3|10405.6|10393.6|10421.8|10403.3|10394.6|10379.8|4
1603810500000|2020-10-27 14:55:00|10404.4|10392.4|10412|10392|10412|10396|10390.9|10378.9|7
1603810800000|2020-10-27 15:00:00|10410.8|10390.8|10410.8|10390.8|10410.8|10390.8|10393.7|10373.7|0
1603811100000|2020-10-27 15:05:00|10412|10392|10430.4|10410.4|10430.4|10410.4|10412|10392|1
1603811400000|2020-10-27 15:10:00|10427.9|10407.9|10415.7|10395.7|10427.9|10407.9|10409.6|10389.6|2
1603811700000|2020-10-27 15:15:00|10413.3|10393.3|10417.5|10397.5|10427.1|10404|10412|10387.4|26
1603812000000|2020-10-27 15:20:00|10416.3|10396.3|10422.4|10402.4|10422.4|10402.7|10403.6|10385.3|5
1603812300000|2020-10-27 15:25:00|10427.3|10407.3|10417.1|10405.1|10427.3|10413.7|10414.7|10402.7|8
1603812600000|2020-10-27 15:30:00|10420.8|10408.8|10411|10399|10420.8|10408.8|10406.1|10394.1|0
1603812900000|2020-10-27 15:35:00|10408.5|10396.5|10393.9|10381.9|10413.4|10401.4|10393.9|10381.9|0
1603813200000|2020-10-27 15:40:00|10400|10388|10403.6|10391.6|10411|10399|10391.4|10379.4|0
1603813500000|2020-10-27 15:45:00|10398.8|10386.8|10392.8|10372.8|10398.8|10386.8|10388.8|10372.8|26
1603813800000|2020-10-27 15:50:00|10395.3|10375.3|10393.9|10381.9|10395.3|10383.1|10388.9|10372.9|19
1603814100000|2020-10-27 15:55:00|10397.6|10385.6|10398.7|10386.7|10406.2|10391.6|10393.9|10381.9|13
1603814400000|2020-10-27 16:00:00|10396.3|10384.3|10398.7|10386.7|10403.6|10391.6|10396.3|10384.3|0
1603814700000|2020-10-27 16:05:00|10395.1|10383.1|10393.8|10381.8|10398.7|10386.7|10393.8|10381.8|2
1603815000000|2020-10-27 16:10:00|10391.4|10379.4|10381.5|10369.5|10391.4|10379.4|10379.1|10367.1|3
1603815300000|2020-10-27 16:15:00|10379.1|10367.1|10387.7|10375.7|10391.3|10379.3|10379.1|10367.1|0
1603815600000|2020-10-27 16:20:00|10385.3|10373.3|10395.1|10383.1|10400.3|10385.6|10385.3|10373.3|10
1603815900000|2020-10-27 16:25:00|10393.9|10381.9|10395.2|10383.2|10404.9|10392.9|10393.9|10381.9|5
1603816200000|2020-10-27 16:30:00|10396.4|10384.4|10390.3|10378.3|10397.6|10385.6|10389.1|10377.1|5
1603816500000|2020-10-27 16:35:00|10389.1|10377.1|10376.7|10364.7|10394|10382|10376.7|10364.7|13
1603816800000|2020-10-27 16:40:00|10379.2|10367.2|10369.2|10357.2|10379.2|10367.2|10369.2|10357.2|25
1603817100000|2020-10-27 16:45:00|10369.3|10357.3|10376.6|10364.6|10377.8|10365.8|10360.7|10348.7|19
1603817400000|2020-10-27 16:50:00|10375.4|10363.4|10379|10367|10379|10367|10369.2|10357.2|10
1603817700000|2020-10-27 16:55:00|10381.5|10369.5|10374.1|10362.1|10382.7|10370.7|10370.5|10358.5|21
1603818000000|2020-10-27 17:00:00|10372.9|10360.9|10375.5|10363.5|10388.8|10376.8|10369.2|10357.2|20
1603818300000|2020-10-27 17:05:00|10374.2|10362.2|10370.5|10358.5|10376.7|10364.7|10369.3|10357.3|17
1603818600000|2020-10-27 17:10:00|10369.3|10357.3|10373|10361|10376.7|10364.7|10369.3|10357.3|0
1603818900000|2020-10-27 17:15:00|10374.2|10362.2|10381.7|10369.7|10386.5|10374.5|10374.2|10362.2|23
1603819200000|2020-10-27 17:20:00|10384.1|10372.1|10406.2|10394.2|10411.1|10399.1|10384.1|10372.1|1
1603819500000|2020-10-27 17:25:00|10408.6|10396.6|10413.5|10401.5|10413.5|10401.5|10406.2|10394.2|4
1603819800000|2020-10-27 17:30:00|10415.9|10403.9|10404.9|10392.9|10424.6|10412.6|10404.9|10392.9|16
1603820100000|2020-10-27 17:35:00|10403.7|10391.7|10402.5|10390.5|10406.2|10394.2|10401.3|10389.3|5
1603820400000|2020-10-27 17:40:00|10401.3|10389.3|10408.6|10396.6|10409.8|10397.8|10401.3|10389.3|9
1603820700000|2020-10-27 17:45:00|10411|10399|10422.1|10410.1|10423.3|10411.3|10401.2|10389.2|8
1603821000000|2020-10-27 17:50:00|10423.3|10411.3|10403.8|10391.8|10425.8|10413.8|10403.8|10387.9|19
1603821300000|2020-10-27 17:55:00|10402.6|10390.6|10424.1|10394.1|10424.1|10409|10401.3|10389.3|28
1603821600000|2020-10-27 18:00:00|10422.8|10392.8|10432.7|10420.7|10438.9|10420.7|10402.9|10387.9|117
1603821900000|2020-10-27 18:05:00|10431.4|10419.4|10431.4|10419.4|10431.4|10419.4|10431.4|10419.4|0
1603891800000|2020-10-28 13:30:00|10349.5|10337.5|10358.8|10346.8|10393.3|10381.3|10292.4|10280.4|2301
1603892100000|2020-10-28 13:35:00|10361.3|10349.3|10391.4|10379.4|10391.4|10379.4|10359|10347|422
1603892400000|2020-10-28 13:40:00|10391.1|10379.1|10421.1|10409.1|10423.6|10411.6|10388.7|10376.7|566
1603892700000|2020-10-28 13:45:00|10422.4|10410.4|10403.4|10391.4|10439.8|10427.8|10401|10389|407
1603893000000|2020-10-28 13:50:00|10401|10389|10398.5|10386.5|10409.8|10397.8|10391.1|10379.1|521
1603893300000|2020-10-28 13:55:00|10401|10389|10413.3|10401.3|10415.9|10403.9|10391|10379|250
1603893600000|2020-10-28 14:00:00|10412.1|10400.1|10440.6|10428.6|10450.6|10438.6|10396|10384|461
1603893900000|2020-10-28 14:05:00|10439.4|10427.4|10436.8|10424.8|10448.1|10436.1|10428.2|10416.2|327
1603894200000|2020-10-28 14:10:00|10436.9|10424.9|10445.6|10433.6|10448|10436|10421.9|10409.9|203
1603894500000|2020-10-28 14:15:00|10449.3|10437.3|10470.4|10458.4|10483.1|10469.5|10446.8|10434.8|8518
1603894800000|2020-10-28 14:20:00|10471.6|10459.6|10495.2|10483.2|10505.1|10493.1|10470.4|10458.4|644
1603895100000|2020-10-28 14:25:00|10497.7|10485.7|10467.9|10455.9|10510.1|10498.1|10456.7|10444.7|578
1603895400000|2020-10-28 14:30:00|10466.6|10454.6|10448|10436|10480.3|10468.3|10448|10436|375
1603895700000|2020-10-28 14:35:00|10445.5|10433.5|10431.9|10419.9|10453|10441|10428.2|10416.2|317
1603896000000|2020-10-28 14:40:00|10433.2|10421.2|10433.2|10421.2|10445.6|10433.6|10431.9|10419.9|144
1603896300000|2020-10-28 14:45:00|10430.7|10418.7|10443|10431|10448.1|10436.1|10430.7|10418.7|189
1603896600000|2020-10-28 14:50:00|10444.3|10432.3|10454.2|10442.2|10455.5|10443.5|10438.1|10426.1|164
1603896900000|2020-10-28 14:55:00|10453|10441|10440.6|10428.6|10458|10446|10433.1|10421.1|267
1603897200000|2020-10-28 15:00:00|10439.3|10427.3|10448|10436|10448|10436|10438.1|10426.1|144
1603897500000|2020-10-28 15:05:00|10450.5|10438.5|10443|10431|10460.4|10448.4|10434.3|10422.3|240
1603897800000|2020-10-28 15:10:00|10445.5|10433.5|10430.5|10418.5|10445.5|10433.5|10430.5|10418.5|232
1603898100000|2020-10-28 15:15:00|10431.8|10419.8|10441.8|10429.8|10456.7|10444.7|10430.5|10418.5|191
1603898400000|2020-10-28 15:20:00|10444.3|10432.3|10425.6|10413.6|10445.5|10433.5|10424.4|10412.4|132
1603898700000|2020-10-28 15:25:00|10423.1|10411.1|10440.5|10428.5|10440.5|10428.5|10423.1|10411.1|167
1603899000000|2020-10-28 15:30:00|10443|10431|10440.5|10428.5|10461.7|10449.7|10440.5|10428.5|249
1603899300000|2020-10-28 15:35:00|10443|10431|10452.9|10440.9|10472.9|10460.9|10443|10431|252
1603899600000|2020-10-28 15:40:00|10454.2|10442.2|10472.8|10460.8|10472.8|10460.8|10452.9|10440.9|262
1603899900000|2020-10-28 15:45:00|10475.3|10463.3|10466.6|10454.6|10480.3|10468.3|10456.7|10444.7|274
1603900200000|2020-10-28 15:50:00|10467.9|10455.9|10464.2|10452.2|10482.8|10470.8|10457.9|10445.9|208
1603900500000|2020-10-28 15:55:00|10462.9|10450.9|10460.4|10448.4|10462.9|10450.9|10451.7|10439.7|129
1603900800000|2020-10-28 16:00:00|10464.4|10444.4|10455.4|10443.4|10480.3|10468.3|10455.4|10443.4|15016
1603901100000|2020-10-28 16:05:00|10457.9|10445.9|10456.7|10444.7|10465.4|10453.4|10455.4|10443.4|103
1603901400000|2020-10-28 16:10:00|10457.9|10445.9|10450.5|10438.5|10464.1|10452.1|10450.5|10438.5|109
1603901700000|2020-10-28 16:15:00|10448|10436|10446.7|10434.7|10462.9|10450.9|10443|10431|165
1603902000000|2020-10-28 16:20:00|10448|10436|10457.9|10445.9|10465.4|10453.4|10440.5|10428.5|179
1603902300000|2020-10-28 16:25:00|10460.4|10448.4|10447.9|10435.9|10472.8|10460.8|10447.9|10435.9|149
1603902600000|2020-10-28 16:30:00|10449.2|10437.2|10456.6|10444.6|10459.1|10447.1|10445.5|10433.5|118
1603902900000|2020-10-28 16:35:00|10459.1|10447.1|10460.4|10448.4|10475.3|10463.3|10451.7|10439.7|241
1603903200000|2020-10-28 16:40:00|10457.9|10445.9|10470.3|10458.3|10475.3|10463.3|10455.4|10443.4|170
1603903500000|2020-10-28 16:45:00|10472.8|10460.8|10482.7|10470.7|10485.2|10473.2|10469.1|10457.1|133
1603903800000|2020-10-28 16:50:00|10485.2|10473.2|10480.3|10468.3|10487.7|10475.7|10470.3|10458.3|225
1603904100000|2020-10-28 16:55:00|10481.5|10469.5|10482.7|10470.7|10482.8|10470.8|10470.3|10458.3|141
1603904400000|2020-10-28 17:00:00|10484|10472|10487.7|10475.7|10491.4|10479.4|10480.3|10468.3|128
1603904700000|2020-10-28 17:05:00|10485.2|10473.2|10486.5|10474.5|10491.4|10479.4|10482.7|10470.7|214
1603905000000|2020-10-28 17:10:00|10487.7|10475.7|10487.7|10475.7|10490.2|10478.2|10485.2|10473.2|144
1603905300000|2020-10-28 17:15:00|10490.2|10478.2|10482.7|10470.7|10493.9|10481.9|10480.2|10468.2|91
1603905600000|2020-10-28 17:20:00|10481.5|10469.5|10462.8|10450.8|10481.5|10469.5|10460.3|10448.3|138
1603905900000|2020-10-28 17:25:00|10461.6|10449.6|10461.6|10449.6|10462.8|10450.8|10447.9|10435.9|188
1603906200000|2020-10-28 17:30:00|10460.3|10448.3|10450.4|10438.4|10474|10462|10447.9|10435.9|239
1603906500000|2020-10-28 17:35:00|10452.8|10440.8|10447.9|10435.9|10460.3|10448.3|10445.4|10433.4|277
1603906800000|2020-10-28 17:40:00|10450.4|10438.4|10465.3|10453.3|10465.3|10453.3|10446.6|10434.6|150
1603907100000|2020-10-28 17:45:00|10464|10452|10457.8|10445.8|10467.8|10455.8|10454.1|10442.1|178
1603907400000|2020-10-28 17:50:00|10456.6|10444.6|10464|10452|10467.8|10455.8|10450.4|10438.4|310
1603907700000|2020-10-28 17:55:00|10465.3|10453.3|10472.8|10460.8|10477.7|10465.7|10460.3|10448.3|989
1603908000000|2020-10-28 18:00:00|10475.3|10463.3|10486.5|10474.5|10490.3|10478.3|10472.8|10460.8|22376
1603978200000|2020-10-29 13:30:00|10473.7|10461.7|10506.4|10494.4|10536.2|10524.2|10460|10448|1321
1603978500000|2020-10-29 13:35:00|10507.6|10495.6|10505|10493|10527.5|10515.5|10498.7|10486.7|452
1603978800000|2020-10-29 13:40:00|10502.5|10490.5|10490.1|10478.1|10502.5|10490.5|10477.6|10465.6|410
1603979100000|2020-10-29 13:45:00|10492.6|10480.6|10462.7|10450.7|10496.3|10484.3|10462.7|10450.7|309
1603979400000|2020-10-29 13:50:00|10464|10452|10487.7|10475.7|10488.9|10476.9|10462.7|10450.7|174
1603979700000|2020-10-29 13:55:00|10486.5|10474.5|10485.2|10473.2|10492.7|10480.7|10473.9|10461.9|255
1603980000000|2020-10-29 14:00:00|10486.4|10474.4|10497.7|10485.7|10505.2|10493.2|10485.2|10473.2|190
1603980300000|2020-10-29 14:05:00|10498.9|10486.9|10505.3|10493.3|10516.4|10504.4|10498.9|10486.9|307
1603980600000|2020-10-29 14:10:00|10507.8|10495.8|10507.7|10495.7|10527.8|10515.8|10505.3|10493.3|250
1603980900000|2020-10-29 14:15:00|10507.8|10495.8|10482.8|10470.8|10509|10497|10481.5|10469.5|202
1603981200000|2020-10-29 14:20:00|10481.5|10469.5|10472.9|10460.9|10482.8|10470.8|10467.8|10455.8|232
1603981500000|2020-10-29 14:25:00|10471.6|10459.6|10457.9|10445.9|10471.6|10459.6|10456.7|10444.7|342
1603981800000|2020-10-29 14:30:00|10461.6|10449.6|10475.4|10463.4|10480.4|10468.4|10459.2|10447.2|186
1603982100000|2020-10-29 14:35:00|10472.9|10460.9|10475.3|10463.3|10480.3|10468.3|10467.9|10455.9|186
1603982400000|2020-10-29 14:40:00|10475.4|10463.4|10462.9|10450.9|10479.1|10467.1|10462.9|10450.9|203
1603982700000|2020-10-29 14:45:00|10460.4|10448.4|10475.4|10463.4|10476.6|10464.6|10460.4|10448.4|175
1603983000000|2020-10-29 14:50:00|10467.9|10455.9|10472.9|10460.9|10472.9|10460.9|10462.9|10450.9|165
1603983300000|2020-10-29 14:55:00|10475.4|10463.4|10497.9|10485.9|10505.3|10493.3|10475.4|10463.4|329
1603983600000|2020-10-29 15:00:00|10492.9|10480.9|10497.8|10485.8|10502.8|10490.8|10490.4|10478.4|170
1603983900000|2020-10-29 15:05:00|10500.3|10488.3|10512.9|10500.9|10522.9|10510.9|10500.3|10488.3|241
1603984200000|2020-10-29 15:10:00|10510.4|10498.4|10507.9|10495.9|10517.9|10505.9|10505.4|10493.4|103
1603984500000|2020-10-29 15:15:00|10510.4|10498.4|10530.3|10518.3|10535.3|10523.3|10510.4|10498.4|274
1603984800000|2020-10-29 15:20:00|10531.6|10519.6|10670.2|10658.2|10686.5|10674.5|10531.6|10519.6|1050
1603985100000|2020-10-29 15:25:00|10671.5|10659.5|10661.4|10649.4|10702.7|10690.7|10642.7|10630.7|719
1603985400000|2020-10-29 15:30:00|10663.9|10651.9|10632.8|10620.8|10667.8|10655.8|10626.5|10614.5|582
1603985700000|2020-10-29 15:35:00|10635.3|10623.3|10627.8|10615.8|10636.5|10624.5|10615.3|10603.3|388
1603986000000|2020-10-29 15:40:00|10627.7|10615.7|10637.7|10625.7|10651.4|10639.4|10627.7|10615.7|259
1603986300000|2020-10-29 15:45:00|10637.8|10625.8|10665.3|10653.3|10667.8|10655.8|10637.7|10625.7|291
1603986600000|2020-10-29 15:50:00|10667.8|10655.8|10660.4|10648.4|10672.8|10660.8|10655.3|10643.3|304
1603986900000|2020-10-29 15:55:00|10661.6|10649.6|10647.9|10635.9|10669.1|10657.1|10640.4|10628.4|251
1603987200000|2020-10-29 16:00:00|10649.1|10637.1|10666.6|10654.6|10670.4|10658.4|10647.9|10633.1|223
1603987500000|2020-10-29 16:05:00|10669.1|10657.1|10675.4|10663.4|10675.4|10663.4|10661.6|10649.6|169
1603987800000|2020-10-29 16:10:00|10677.9|10665.9|10716.6|10704.6|10716.6|10704.6|10675.4|10663.4|319
1603988100000|2020-10-29 16:15:00|10715.3|10703.3|10730.3|10718.3|10787.7|10775.7|10715.3|10703.3|1324
1603988400000|2020-10-29 16:20:00|10739.1|10727.1|10752.8|10740.8|10762.8|10750.8|10702.8|10690.8|496
1603988700000|2020-10-29 16:25:00|10751.6|10739.6|10760.2|10748.2|10782.7|10770.7|10745.3|10733.3|354
1603989000000|2020-10-29 16:30:00|10761.5|10749.5|10775.2|10763.2|10787.7|10775.7|10761.5|10749.5|262
1603989300000|2020-10-29 16:35:00|10776.4|10764.4|10753.9|10741.9|10802.7|10790.7|10745.2|10733.2|514
1603989600000|2020-10-29 16:40:00|10755.2|10743.2|10776.4|10764.4|10780.1|10768.1|10755.2|10743.2|350
1603989900000|2020-10-29 16:45:00|10777.6|10765.6|10753.9|10741.9|10781.4|10769.4|10751.5|10739.5|338
1603990200000|2020-10-29 16:50:00|10754|10742|10749|10737|10761.4|10749.4|10735.2|10720.4|245
1603990500000|2020-10-29 16:55:00|10747.8|10735.8|10730.2|10718.2|10752.7|10740.7|10730.2|10718.2|261
1603990800000|2020-10-29 17:00:00|10727.7|10715.7|10735.2|10723.2|10746.4|10734.4|10727.7|10715.7|246
1603991100000|2020-10-29 17:05:00|10736.4|10724.4|10732.7|10720.7|10751.4|10739.4|10730.2|10718.2|198
1603991400000|2020-10-29 17:10:00|10733.9|10721.9|10737.7|10725.7|10742.7|10730.7|10732.7|10720.7|144
1603991700000|2020-10-29 17:15:00|10738.9|10726.9|10763.9|10751.9|10763.9|10751.9|10737.7|10725.7|277
1603992000000|2020-10-29 17:20:00|10766.4|10754.4|10786.3|10774.3|10790|10778|10766.4|10754.4|329
1603992300000|2020-10-29 17:25:00|10787.5|10775.5|10793.9|10781.9|10797.6|10785.6|10778.9|10766.9|331
1603992600000|2020-10-29 17:30:00|10795.1|10783.1|10778.8|10766.8|10802.6|10790.6|10777.6|10765.6|187
1603992900000|2020-10-29 17:35:00|10777.6|10765.6|10755|10743|10780.1|10768.1|10747.5|10735.5|271
1603993200000|2020-10-29 17:40:00|10757.5|10745.5|10773.8|10761.8|10776.3|10764.3|10757.5|10745.5|185
1603993500000|2020-10-29 17:45:00|10775|10763|10770|10758|10777.5|10765.5|10765|10753|223
1603993800000|2020-10-29 17:50:00|10772.5|10760.5|10795.2|10783.2|10797.7|10785.7|10772.5|10760.5|336
1603994100000|2020-10-29 17:55:00|10796.5|10784.5|10807.6|10795.6|10837.6|10825.6|10794|10782|1427
1603994400000|2020-10-29 18:00:00|10806.3|10794.3|10836.3|10824.3|10840.1|10828.1|10792.6|10780.6|1290
1604064600000|2020-10-30 13:30:00|10813.3|10801.3|10810.7|10798.7|10833.2|10821.2|10789.7|10777.7|1232
1604064900000|2020-10-30 13:35:00|10809.5|10797.5|10797.6|10785.6|10811.9|10799.9|10774.3|10762.3|757
1604065200000|2020-10-30 13:40:00|10795.2|10783.2|10781.7|10769.7|10801.6|10789.6|10776.8|10764.8|439
1604065500000|2020-10-30 13:45:00|10782.9|10770.9|10777.7|10765.7|10792.8|10780.8|10765.6|10753.6|472
1604065800000|2020-10-30 13:50:00|10778.9|10766.9|10807.4|10795.4|10807.4|10795.4|10776.6|10764.6|561
1604066100000|2020-10-30 13:55:00|10804.9|10792.9|10786.3|10774.3|10804.9|10792.9|10786.3|10774.3|230
1604066400000|2020-10-30 14:00:00|10787.5|10775.5|10811.4|10799.4|10817.7|10805.7|10787.5|10775.5|429
1604066700000|2020-10-30 14:05:00|10813.9|10801.9|10800|10788|10817.7|10805.7|10800|10788|387
1604067000000|2020-10-30 14:10:00|10798.8|10786.8|10822.6|10810.6|10822.6|10810.6|10788.9|10776.9|362
1604067300000|2020-10-30 14:15:00|10822.7|10810.7|10818|10806|10840.3|10828.3|10810.5|10798.5|402
1604067600000|2020-10-30 14:20:00|10813.1|10801.1|10800.7|10788.7|10814.2|10802.2|10790.8|10778.8|266
1604067900000|2020-10-30 14:25:00|10801.9|10789.9|10779.7|10767.7|10801.9|10789.9|10776|10764|171
1604068200000|2020-10-30 14:30:00|10777.3|10765.3|10793.3|10781.3|10795.8|10783.8|10774.8|10762.8|290
1604068500000|2020-10-30 14:35:00|10792.1|10780.1|10795.7|10783.7|10803.2|10791.2|10784.6|10772.6|301
1604068800000|2020-10-30 14:40:00|10795.8|10783.8|10779.5|10767.5|10795.8|10783.8|10777|10765|207
1604069100000|2020-10-30 14:45:00|10778.3|10766.3|10783.1|10771.1|10785.8|10773.8|10773.1|10761.1|253
1604069400000|2020-10-30 14:50:00|10781.8|10769.8|10803.2|10791.2|10803.2|10791.2|10779.3|10767.3|236
1604069700000|2020-10-30 14:55:00|10803.3|10791.3|10798.3|10786.3|10805.8|10793.8|10794.6|10782.6|301
1604070000000|2020-10-30 15:00:00|10795.9|10783.9|10809.5|10797.5|10810.7|10798.7|10795.8|10783.8|277
1604070300000|2020-10-30 15:05:00|10810.7|10798.7|10819.4|10807.4|10820.8|10808.8|10808.3|10796.3|317
1604070600000|2020-10-30 15:10:00|10819.5|10807.5|10830.6|10818.6|10832.9|10820.9|10810.6|10798.6|382
1604070900000|2020-10-30 15:15:00|10830.7|10818.7|10823.5|10811.5|10841|10829|10821|10809|362
1604071200000|2020-10-30 15:20:00|10822.2|10810.2|10823.3|10811.3|10828.4|10816.4|10808.4|10796.4|252
1604071500000|2020-10-30 15:25:00|10823.4|10811.4|10797.2|10785.2|10835.8|10823.8|10794.7|10782.7|234
1604071800000|2020-10-30 15:30:00|10798.5|10786.5|10805.8|10793.8|10818.3|10806.3|10791|10779|330
1604072100000|2020-10-30 15:35:00|10805.9|10793.9|10823.1|10811.1|10823.1|10811.1|10802|10790|215
1604072400000|2020-10-30 15:40:00|10825.6|10813.6|10816.9|10804.9|10830.5|10818.5|10803.1|10791.1|192
1604072700000|2020-10-30 15:45:00|10818.1|10806.1|10825.6|10813.6|10830.6|10818.6|10815.6|10803.6|162
1604073000000|2020-10-30 15:50:00|10826.8|10814.8|10825.6|10813.6|10828.1|10816.1|10804.4|10792.4|148
1604073300000|2020-10-30 15:55:00|10826.9|10814.9|10797|10785|10828.1|10816.1|10793.2|10781.2|175
1604073600000|2020-10-30 16:00:00|10798.2|10786.2|10790.9|10778.9|10799.5|10787.5|10783.2|10771.2|278
1604073900000|2020-10-30 16:05:00|10793.4|10781.4|10793.3|10781.3|10795.9|10783.9|10783.4|10771.4|196
1604074200000|2020-10-30 16:10:00|10790.8|10778.8|10783.6|10771.6|10790.9|10778.9|10778.6|10766.6|222
1604074500000|2020-10-30 16:15:00|10786.1|10774.1|10796.2|10784.2|10798.7|10786.7|10780|10768|258
1604074800000|2020-10-30 16:20:00|10798.6|10786.6|10791.4|10779.4|10798.7|10786.7|10782.6|10770.6|221
1604075100000|2020-10-30 16:25:00|10792.6|10780.6|10786.6|10774.6|10795.2|10783.2|10784.1|10772.1|222
1604075400000|2020-10-30 16:30:00|10787.8|10775.8|10811.6|10799.6|10811.6|10799.6|10785.4|10773.4|307
1604075700000|2020-10-30 16:35:00|10809.2|10797.2|10801.4|10789.4|10821.4|10809.4|10801.4|10789.4|326
1604076000000|2020-10-30 16:40:00|10803.8|10791.8|10813.8|10801.8|10820|10808|10801.3|10789.3|155
1604076300000|2020-10-30 16:45:00|10815|10803|10826.2|10814.2|10826.2|10814.2|10814.9|10802.9|142
1604076600000|2020-10-30 16:50:00|10825|10813|10814.9|10802.9|10825|10813|10806.3|10794.3|196
1604076900000|2020-10-30 16:55:00|10813.6|10801.6|10814.8|10802.8|10819.8|10807.8|10800.1|10788.1|170
1604077200000|2020-10-30 17:00:00|10816.1|10804.1|10848.3|10836.3|10850.8|10838.8|10816.1|10804.1|327
1604077500000|2020-10-30 17:05:00|10849.5|10837.5|10855.8|10843.8|10855.9|10843.9|10843.4|10831.4|197
1604077800000|2020-10-30 17:10:00|10855.9|10843.9|10848.4|10836.4|10855.9|10843.9|10840.8|10828.8|151
1604078100000|2020-10-30 17:15:00|10849.6|10837.6|10847.2|10835.2|10853.4|10841.4|10843.4|10831.4|243
1604078400000|2020-10-30 17:20:00|10848.4|10836.4|10856|10844|10856|10844|10841|10829|163
1604078700000|2020-10-30 17:25:00|10854.8|10842.8|10858.6|10846.6|10858.6|10846.6|10848.6|10836.6|197
1604079000000|2020-10-30 17:30:00|10856.1|10844.1|10867.6|10855.6|10872.5|10860.5|10854.9|10842.9|392
1604079300000|2020-10-30 17:35:00|10861.4|10849.4|10858.7|10846.7|10861.4|10849.4|10843.7|10831.7|251
1604079600000|2020-10-30 17:40:00|10859.9|10847.9|10848.6|10836.6|10861.1|10849.1|10846.1|10834.1|220
1604079900000|2020-10-30 17:45:00|10847.4|10835.4|10843.6|10831.6|10851.1|10839.1|10836.1|10824.1|331
1604080200000|2020-10-30 17:50:00|10844.8|10832.8|10823.8|10811.8|10853.6|10841.6|10823.8|10811.8|304
1604080500000|2020-10-30 17:55:00|10825.1|10813.1|10840.6|10828.6|10850.8|10838.8|10818.7|10806.7|1327
1604080800000|2020-10-30 18:00:00|10841.8|10829.8|10858.3|10846.3|10863.3|10851.3|10828.3|10816.3|1649
1604327400000|2020-11-02 14:30:00|10891.6|10879.6|10868.7|10856.7|10891.6|10879.6|10841.2|10829.2|892
1604327700000|2020-11-02 14:35:00|10864.9|10852.9|10846.1|10834.1|10875.1|10863.1|10836.3|10824.3|521
1604328000000|2020-11-02 14:40:00|10847.2|10835.2|10802|10790|10847.3|10835.3|10795.8|10783.8|458
1604328300000|2020-11-02 14:45:00|10800.9|10788.9|10783.9|10771.9|10800.9|10788.9|10771.3|10759.3|448
1604328600000|2020-11-02 14:50:00|10784|10772|10808.7|10796.7|10811|10799|10783.9|10771.9|293
1604328900000|2020-11-02 14:55:00|10808.6|10796.6|10787.2|10775.2|10809.7|10797.7|10782.3|10770.3|202
1604329200000|2020-11-02 15:00:00|10787.3|10775.3|10775.8|10763.8|10793.7|10781.7|10774.6|10762.6|297
1604329500000|2020-11-02 15:05:00|10777|10765|10772.4|10760.4|10783.2|10771.2|10769|10757|267
1604329800000|2020-11-02 15:10:00|10774.7|10762.7|10798|10786|10799.1|10787.1|10774.5|10762.5|275
1604330100000|2020-11-02 15:15:00|10798.1|10786.1|10819.7|10807.7|10819.8|10807.8|10792.2|10780.2|322
1604330400000|2020-11-02 15:20:00|10819.8|10807.8|10789.7|10777.7|10820.9|10808.9|10784.8|10772.8|234
1604330700000|2020-11-02 15:25:00|10792.2|10780.2|10788.6|10776.6|10798.3|10786.3|10784.8|10772.8|160
1604331000000|2020-11-02 15:30:00|10789.7|10777.7|10793.5|10781.5|10799.7|10787.7|10786|10774|147
1604331300000|2020-11-02 15:35:00|10794.7|10782.7|10784.9|10772.9|10799.8|10787.8|10782.3|10770.3|163
1604331600000|2020-11-02 15:40:00|10782.5|10770.5|10775.2|10763.2|10783.6|10771.6|10775.1|10763.1|166
1604331900000|2020-11-02 15:45:00|10775.3|10763.3|10771.9|10759.9|10778|10766|10758.6|10746.6|309
1604332200000|2020-11-02 15:50:00|10770.7|10758.7|10767.4|10755.4|10774.4|10762.4|10765.9|10753.9|140
1604332500000|2020-11-02 15:55:00|10766.2|10754.2|10770.7|10758.7|10775.7|10763.7|10756.5|10744.5|175
1604332800000|2020-11-02 16:00:00|10773.1|10761.1|10763.3|10751.3|10780.5|10768.5|10763.2|10751.2|115
1604333100000|2020-11-02 16:05:00|10765.8|10753.8|10773.4|10761.4|10774.5|10762.5|10761.1|10749.1|128
1604333400000|2020-11-02 16:10:00|10770.9|10758.9|10760.6|10748.6|10771|10759|10758.5|10746.5|202
1604333700000|2020-11-02 16:15:00|10760.7|10748.7|10767.9|10755.9|10770.3|10758.3|10753.1|10741.1|189
1604334000000|2020-11-02 16:20:00|10770.2|10758.2|10775.7|10763.7|10780.5|10768.5|10767.9|10755.9|156
1604334300000|2020-11-02 16:25:00|10777|10765|10781.2|10769.2|10794.8|10782.8|10775.8|10763.8|199
1604334600000|2020-11-02 16:30:00|10781.3|10769.3|10778.9|10766.9|10782.5|10770.5|10768.9|10756.9|141
1604334900000|2020-11-02 16:35:00|10776.4|10764.4|10773.9|10761.9|10776.4|10764.4|10768.7|10756.7|82
1604335200000|2020-11-02 16:40:00|10773.8|10761.8|10775.2|10763.2|10780.1|10768.1|10770.5|10758.5|101
1604335500000|2020-11-02 16:45:00|10776.3|10764.3|10803.7|10791.7|10809.8|10797.8|10775.3|10763.3|193
1604335800000|2020-11-02 16:50:00|10802.5|10790.5|10798.7|10786.7|10803.7|10791.7|10796.3|10784.3|79
1604336100000|2020-11-02 16:55:00|10799.9|10787.9|10823.3|10811.3|10823.4|10811.4|10789.9|10777.9|184
1604336400000|2020-11-02 17:00:00|10820.9|10808.9|10816.2|10804.2|10834.6|10822.6|10812.4|10800.4|201
1604336700000|2020-11-02 17:05:00|10816.3|10804.3|10804.9|10792.9|10821.2|10809.2|10802.5|10790.5|144
1604337000000|2020-11-02 17:10:00|10806.1|10794.1|10798.7|10786.7|10807.5|10795.5|10798.7|10786.7|94
1604337300000|2020-11-02 17:15:00|10798.6|10786.6|10784.9|10772.9|10798.7|10786.7|10782.5|10770.5|135
1604337600000|2020-11-02 17:20:00|10783.7|10771.7|10784|10772|10784|10772|10776.4|10764.4|83
1604337900000|2020-11-02 17:25:00|10783.9|10771.9|10798.5|10786.5|10800.8|10788.8|10779|10767|180
1604338200000|2020-11-02 17:30:00|10798.4|10786.4|10799.9|10787.9|10806|10794|10794.7|10782.7|108
1604338500000|2020-11-02 17:35:00|10798.8|10786.8|10801.2|10789.2|10806.1|10794.1|10796.2|10784.2|56
1604338800000|2020-11-02 17:40:00|10800|10788|10805.1|10793.1|10810|10798|10793.6|10781.6|66
1604339100000|2020-11-02 17:45:00|10802.6|10790.6|10791.8|10779.8|10806.4|10794.4|10789.5|10777.5|85
1604339400000|2020-11-02 17:50:00|10791.9|10779.9|10787|10775|10799.1|10787.1|10786.9|10774.9|80
1604339700000|2020-11-02 17:55:00|10786.9|10774.9|10789.4|10777.4|10792|10780|10782|10770|120
1604340000000|2020-11-02 18:00:00|10789.5|10777.5|10795.2|10783.2|10802.8|10790.8|10788.1|10776.1|168
1604340300000|2020-11-02 18:05:00|10794|10782|10806.2|10794.2|10806.2|10794.2|10789.1|10777.1|94
1604340600000|2020-11-02 18:10:00|10806.3|10794.3|10838.7|10826.7|10844.8|10832.8|10806.3|10794.3|170
1604340900000|2020-11-02 18:15:00|10838.9|10826.9|10867.3|10855.3|10876.1|10864.1|10837.8|10825.8|162
1604341200000|2020-11-02 18:20:00|10867.2|10855.2|10862.4|10850.4|10875.7|10863.7|10854.8|10842.8|199
1604341500000|2020-11-02 18:25:00|10859.8|10847.8|10829|10817|10861.2|10849.2|10829|10817|174
1604341800000|2020-11-02 18:30:00|10827.7|10815.7|10842.4|10830.4|10848.7|10836.7|10826.3|10814.3|184
1604342100000|2020-11-02 18:35:00|10838.7|10826.7|10831.2|10819.2|10841|10829|10828.6|10816.6|123
1604342400000|2020-11-02 18:40:00|10833.5|10821.5|10831.4|10819.4|10841.1|10829.1|10828.7|10816.7|136
1604342700000|2020-11-02 18:45:00|10829.1|10817.1|10844.2|10832.2|10844.2|10832.2|10826.3|10814.3|178
1604343000000|2020-11-02 18:50:00|10845.7|10833.7|10857.8|10845.8|10872.9|10860.9|10840.7|10828.7|283
1604343300000|2020-11-02 18:55:00|10856.6|10844.6|10875|10863|10880.4|10868.4|10846.8|10834.8|867
1604343600000|2020-11-02 19:00:00|10875.1|10863.1|10885.3|10873.3|10888.2|10876.2|10867.7|10855.7|1026
1604413800000|2020-11-03 14:30:00|10891.2|10879.2|10875.3|10863.3|10891.8|10879.8|10874.4|10862.4|485
1604414100000|2020-11-03 14:35:00|10874|10862|10855.5|10843.5|10878.2|10866.2|10848.1|10836.1|468
1604414400000|2020-11-03 14:40:00|10855.3|10843.3|10839.1|10827.1|10860.2|10848.2|10838|10826|432
1604414700000|2020-11-03 14:45:00|10839.2|10827.2|10845.6|10833.6|10861.8|10849.8|10836.8|10824.8|260
1604415000000|2020-11-03 14:50:00|10846.7|10834.7|10862|10850|10864.4|10852.4|10837.2|10825.2|274
1604415300000|2020-11-03 14:55:00|10863.1|10851.1|10846.1|10834.1|10866.9|10854.9|10843.8|10831.8|205
1604415600000|2020-11-03 15:00:00|10843.8|10831.8|10834.7|10822.7|10843.8|10831.8|10834.7|10822.7|170
1604415900000|2020-11-03 15:05:00|10836|10824|10848.9|10836.9|10856.4|10844.4|10835|10823|190
1604416200000|2020-11-03 15:10:00|10848.8|10836.8|10861.1|10849.1|10861.1|10849.1|10843.6|10831.6|151
1604416500000|2020-11-03 15:15:00|10863.4|10851.4|10871.8|10859.8|10881.7|10869.7|10856.8|10844.8|260
1604416800000|2020-11-03 15:20:00|10871.7|10859.7|10879.1|10867.1|10879.1|10867.1|10869|10857|154
1604417100000|2020-11-03 15:25:00|10881.6|10869.6|10863|10851|10886.8|10874.8|10863|10851|164
1604417400000|2020-11-03 15:30:00|10863.1|10851.1|10853.3|10841.3|10863.1|10851.1|10853.2|10841.2|72
1604417700000|2020-11-03 15:35:00|10854.5|10842.5|10859.5|10847.5|10864.5|10852.5|10852|10840|86
1604418000000|2020-11-03 15:40:00|10859.4|10847.4|10842.1|10830.1|10859.5|10847.5|10842.1|10830.1|99
1604418300000|2020-11-03 15:45:00|10842.2|10830.2|10836.1|10824.1|10843.6|10831.6|10832.2|10820.2|181
1604418600000|2020-11-03 15:50:00|10836.2|10824.2|10839.5|10827.5|10842|10830|10832.1|10820.1|141
1604418900000|2020-11-03 15:55:00|10840.6|10828.6|10840.5|10828.5|10843.2|10831.2|10834.6|10822.6|127
1604419200000|2020-11-03 16:00:00|10841.8|10829.8|10841.6|10829.6|10844.2|10832.2|10831.6|10819.6|208
1604419500000|2020-11-03 16:05:00|10839.2|10827.2|10853|10841|10856.6|10844.6|10837.8|10825.8|155
1604419800000|2020-11-03 16:10:00|10850.5|10838.5|10851.7|10839.7|10851.7|10839.7|10838.1|10826.1|108
1604420100000|2020-11-03 16:15:00|10852.8|10840.8|10853.7|10841.7|10859|10847|10843.6|10831.6|126
1604420400000|2020-11-03 16:20:00|10853.5|10841.5|10867.4|10855.4|10867.4|10855.4|10848.8|10836.8|183
1604420700000|2020-11-03 16:25:00|10866.3|10854.3|10861.1|10849.1|10867.4|10855.4|10858.6|10846.6|112
1604421000000|2020-11-03 16:30:00|10861.2|10849.2|10850.2|10838.2|10862.3|10850.3|10846.4|10834.4|156
1604421300000|2020-11-03 16:35:00|10847.6|10835.6|10835.1|10823.1|10847.6|10835.6|10834|10822|155
1604421600000|2020-11-03 16:40:00|10835.2|10823.2|10836.7|10824.7|10838.9|10826.9|10826.5|10814.5|179
1604421900000|2020-11-03 16:45:00|10835.4|10823.4|10826.6|10814.6|10839.4|10827.4|10826.6|10814.6|194
1604422200000|2020-11-03 16:50:00|10826.7|10814.7|10832.9|10820.9|10836.2|10824.2|10826.7|10814.7|163
1604422500000|2020-11-03 16:55:00|10832.8|10820.8|10837.2|10825.2|10837.2|10825.2|10829.1|10817.1|154
1604422800000|2020-11-03 17:00:00|10837|10825|10827.3|10815.3|10839.7|10827.7|10824.9|10812.9|214
1604423100000|2020-11-03 17:05:00|10826|10814|10833.4|10821.4|10837.3|10825.3|10826|10814|121
1604423400000|2020-11-03 17:10:00|10832.3|10820.3|10852.2|10840.2|10854.7|10842.7|10832.3|10820.3|147
1604423700000|2020-11-03 17:15:00|10852.3|10840.3|10851.2|10839.2|10854.9|10842.9|10845.1|10833.1|126
1604424000000|2020-11-03 17:20:00|10852.4|10840.4|10852.7|10840.7|10860.1|10848.1|10850.1|10838.1|98
1604424300000|2020-11-03 17:25:00|10855|10843|10870.3|10858.3|10872.9|10860.9|10855|10843|174
1604424600000|2020-11-03 17:30:00|10867.8|10855.8|10844.3|10832.3|10873|10861|10841.9|10829.9|220
1604424900000|2020-11-03 17:35:00|10844.4|10832.4|10852.1|10840.1|10852.1|10840.1|10838.3|10826.3|129
1604425200000|2020-11-03 17:40:00|10850.9|10838.9|10849.9|10837.9|10854.7|10842.7|10847.2|10835.2|180
1604425500000|2020-11-03 17:45:00|10851.3|10839.3|10846.3|10834.3|10860.2|10848.2|10846.3|10834.3|157
1604425800000|2020-11-03 17:50:00|10845.2|10833.2|10842.7|10830.7|10847.7|10835.7|10837.6|10825.6|200
1604426100000|2020-11-03 17:55:00|10841.6|10829.6|10840.8|10828.8|10843.3|10831.3|10836.4|10824.4|196
1604426400000|2020-11-03 18:00:00|10840.9|10828.9|10838.1|10826.1|10843.1|10831.1|10835.7|10823.7|158
1604426700000|2020-11-03 18:05:00|10838|10826|10833|10821|10838.2|10826.2|10830|10818|166
1604427000000|2020-11-03 18:10:00|10831.8|10819.8|10827.8|10815.8|10831.8|10819.8|10820.5|10808.5|245
1604427300000|2020-11-03 18:15:00|10830.3|10818.3|10824.4|10812.4|10830.3|10818.3|10823|10811|161
1604427600000|2020-11-03 18:20:00|10823.2|10811.2|10823.5|10811.5|10828.4|10816.4|10818.1|10806.1|174
1604427900000|2020-11-03 18:25:00|10826|10814|10826.2|10814.2|10828.8|10816.8|10823.5|10811.5|244
1604428200000|2020-11-03 18:30:00|10825|10813|10820.2|10808.2|10831|10819|10817.7|10805.7|219
1604428500000|2020-11-03 18:35:00|10819.1|10807.1|10826.7|10814.7|10833.7|10821.7|10815.1|10803.1|217
1604428800000|2020-11-03 18:40:00|10825.4|10813.4|10824|10812|10826.7|10814.7|10819.2|10807.2|193
1604429100000|2020-11-03 18:45:00|10823.9|10811.9|10815.3|10803.3|10829.1|10817.1|10815.2|10803.2|475
1604429400000|2020-11-03 18:50:00|10815.2|10803.2|10815.1|10803.1|10819|10807|10810.5|10798.5|241
1604429700000|2020-11-03 18:55:00|10817.6|10805.6|10810.4|10798.4|10822.4|10810.4|10807.6|10795.6|1091
1604430000000|2020-11-03 19:00:00|10811.5|10799.5|10789.6|10777.6|10812.8|10800.8|10788.5|10776.5|1701
1604500200000|2020-11-04 14:30:00|10778.7|10766.7|10803.4|10791.4|10809.8|10797.8|10746.7|10734.7|647
1604500500000|2020-11-04 14:35:00|10803.6|10791.6|10783.5|10771.5|10803.6|10791.6|10781.3|10769.3|373
1604500800000|2020-11-04 14:40:00|10783.8|10771.8|10798.8|10786.8|10800.2|10788.2|10781.4|10769.4|183
1604501100000|2020-11-04 14:45:00|10799.1|10787.1|10812.7|10800.7|10823.6|10811.6|10793|10781|284
1604501400000|2020-11-04 14:50:00|10812.6|10800.6|10821.1|10809.1|10835.6|10823.6|10812.6|10800.6|192
1604501700000|2020-11-04 14:55:00|10821.2|10809.2|10809.1|10797.1|10821.2|10809.2|10800.4|10788.4|142
1604502000000|2020-11-04 15:00:00|10809|10797|10816.7|10804.7|10817.9|10805.9|10799.1|10787.1|263
1604502300000|2020-11-04 15:05:00|10815.5|10803.5|10828|10816|10828|10816|10813.4|10801.4|192
1604502600000|2020-11-04 15:10:00|10827.8|10815.8|10818.5|10806.5|10845.2|10833.2|10818.4|10806.4|185
1604502900000|2020-11-04 15:15:00|10818.4|10806.4|10801.9|10789.9|10827.3|10815.3|10801.9|10789.9|223
1604503200000|2020-11-04 15:20:00|10800.6|10788.6|10804.3|10792.3|10804.3|10792.3|10795.1|10783.1|167
1604503500000|2020-11-04 15:25:00|10802.1|10790.1|10775.4|10763.4|10802.1|10790.1|10766.8|10754.8|318
1604503800000|2020-11-04 15:30:00|10774.5|10762.5|10771.1|10759.1|10786.8|10774.8|10769.2|10757.2|162
1604504100000|2020-11-04 15:35:00|10770|10758|10779.8|10767.8|10779.9|10767.9|10767.4|10755.4|145
1604504400000|2020-11-04 15:40:00|10778.5|10766.5|10787.3|10775.3|10791.6|10779.6|10774.4|10762.4|163
1604504700000|2020-11-04 15:45:00|10787.1|10775.1|10778.1|10766.1|10793.4|10781.4|10777|10765|195
1604505000000|2020-11-04 15:50:00|10777|10765|10775.2|10763.2|10778|10766|10774.1|10762.1|97
1604505300000|2020-11-04 15:55:00|10774.1|10762.1|10784|10772|10793|10781|10774.1|10762.1|174
1604505600000|2020-11-04 16:00:00|10781.6|10769.6|10772.5|10760.5|10784|10772|10767|10755|185
1604505900000|2020-11-04 16:05:00|10771.3|10759.3|10769.5|10757.5|10772.5|10760.5|10762.6|10750.6|167
1604506200000|2020-11-04 16:10:00|10769.7|10757.7|10758.8|10746.8|10773.4|10761.4|10758.8|10746.8|213
1604506500000|2020-11-04 16:15:00|10759|10747|10761.8|10749.8|10766.6|10754.6|10756.7|10744.7|144
1604506800000|2020-11-04 16:20:00|10761.9|10749.9|10769.5|10757.5|10772.2|10760.2|10761.8|10749.8|112
1604507100000|2020-11-04 16:25:00|10767.3|10755.3|10762.3|10750.3|10772.2|10760.2|10759.8|10747.8|84
1604507400000|2020-11-04 16:30:00|10762.5|10750.5|10760|10748|10767.5|10755.5|10760|10748|92
1604507700000|2020-11-04 16:35:00|10760.1|10748.1|10742.4|10730.4|10760.1|10748.1|10736.4|10724.4|290
1604508000000|2020-11-04 16:40:00|10741.2|10729.2|10739.2|10727.2|10745.5|10733.5|10724.3|10712.3|226
1604508300000|2020-11-04 16:45:00|10737.9|10725.9|10747.8|10735.8|10750.3|10738.3|10737.6|10725.6|103
1604508600000|2020-11-04 16:50:00|10746.7|10734.7|10742.1|10730.1|10748.2|10736.2|10738.3|10726.3|131
1604508900000|2020-11-04 16:55:00|10742.2|10730.2|10746.8|10734.8|10752.2|10740.2|10738.6|10726.6|253
1604509200000|2020-11-04 17:00:00|10747|10735|10744.6|10732.6|10749.6|10737.6|10743.4|10731.4|72
1604509500000|2020-11-04 17:05:00|10743.5|10731.5|10748.9|10736.9|10752.5|10740.5|10736.4|10724.4|264
1604509800000|2020-11-04 17:10:00|10751.2|10739.2|10751.9|10739.9|10754.2|10742.2|10749.2|10737.2|147
1604510100000|2020-11-04 17:15:00|10752|10740|10759|10747|10764.2|10752.2|10748.1|10736.1|185
1604510400000|2020-11-04 17:20:00|10757.7|10745.7|10759|10747|10764.3|10752.3|10749|10737|168
1604510700000|2020-11-04 17:25:00|10756.5|10744.5|10755|10743|10759|10747|10751.2|10739.2|85
1604511000000|2020-11-04 17:30:00|10753.7|10741.7|10763.7|10751.7|10768.7|10756.7|10748.7|10736.7|203
1604511300000|2020-11-04 17:35:00|10763.6|10751.6|10743.8|10731.8|10763.6|10751.6|10743.8|10731.8|177
1604511600000|2020-11-04 17:40:00|10743.9|10731.9|10755.2|10743.2|10756.3|10744.3|10742.8|10730.8|172
1604511900000|2020-11-04 17:45:00|10755|10743|10764.6|10752.6|10764.6|10752.6|10750.2|10738.2|281
1604512200000|2020-11-04 17:50:00|10765.8|10753.8|10765.9|10753.9|10769.6|10757.6|10760.9|10748.9|170
1604512500000|2020-11-04 17:55:00|10765.8|10753.8|10766.1|10754.1|10766.1|10754.1|10758.4|10746.4|155
1604512800000|2020-11-04 18:00:00|10764.9|10752.9|10781.1|10769.1|10783.4|10771.4|10761.2|10749.2|270
1604513100000|2020-11-04 18:05:00|10782.2|10770.2|10803.5|10791.5|10806|10794|10781.1|10769.1|297
1604513400000|2020-11-04 18:10:00|10798.5|10786.5|10782.4|10770.4|10799.6|10787.6|10782.4|10770.4|207
1604513700000|2020-11-04 18:15:00|10783.5|10771.5|10778.6|10766.6|10788.5|10776.5|10778.6|10766.6|157
1604514000000|2020-11-04 18:20:00|10778.5|10766.5|10796.4|10784.4|10798.8|10786.8|10777.4|10765.4|143
1604514300000|2020-11-04 18:25:00|10796.3|10784.3|10801.3|10789.3|10806.1|10794.1|10788.9|10776.9|258
1604514600000|2020-11-04 18:30:00|10801.4|10789.4|10815.7|10803.7|10822.3|10810.3|10794.2|10782.2|443
1604514900000|2020-11-04 18:35:00|10814.5|10802.5|10792.1|10780.1|10819.5|10807.5|10789.8|10777.8|266
1604515200000|2020-11-04 18:40:00|10790.9|10778.9|10797|10785|10802|10790|10789.8|10777.8|183
1604515500000|2020-11-04 18:45:00|10795.8|10783.8|10801.5|10789.5|10801.5|10789.5|10791.9|10779.9|134
1604515800000|2020-11-04 18:50:00|10800.4|10788.4|10811.8|10799.8|10816.6|10804.6|10796.8|10784.8|201
1604516100000|2020-11-04 18:55:00|10810.5|10798.5|10829.7|10817.7|10831.2|10819.2|10804.3|10792.3|795
1604516400000|2020-11-04 19:00:00|10831|10819|10844.9|10832.9|10848.8|10836.8|10823.9|10811.6|1348
1604586600000|2020-11-05 14:30:00|10910|10898|10885|10873|10928.2|10916.2|10881.3|10869.3|948
1604586900000|2020-11-05 14:35:00|10884.9|10872.9|10902.7|10890.7|10912.5|10900.5|10883.8|10871.8|409
1604587200000|2020-11-05 14:40:00|10903.8|10891.8|10908.2|10896.2|10916.8|10904.8|10900.7|10888.7|351
1604587500000|2020-11-05 14:45:00|10906.9|10894.9|10914.8|10902.8|10918|10906|10902.6|10890.6|466
1604587800000|2020-11-05 14:50:00|10912.3|10900.3|10928.7|10916.7|10931.7|10919.7|10909.9|10897.9|575
1604588100000|2020-11-05 14:55:00|10926.4|10914.4|10925.9|10913.9|10937.8|10925.8|10924.2|10912.2|745
1604588400000|2020-11-05 15:00:00|10927.2|10915.2|10906.4|10894.4|10929.7|10917.7|10905|10893|366
1604588700000|2020-11-05 15:05:00|10905.2|10893.2|10912.2|10900.2|10912.2|10900.2|10900.2|10888.2|279
1604589000000|2020-11-05 15:10:00|10914.6|10902.6|10887.7|10875.7|10917.2|10905.2|10886.3|10874.3|535
1604589300000|2020-11-05 15:15:00|10887.9|10875.9|10888.3|10876.3|10900.5|10888.5|10885.4|10873.4|388
1604589600000|2020-11-05 15:20:00|10887.1|10875.1|10868.2|10856.2|10887.1|10875.1|10867.1|10855.1|424
1604589900000|2020-11-05 15:25:00|10864.6|10852.6|10865.2|10853.2|10872.4|10860.4|10860.5|10848.5|410
1604590200000|2020-11-05 15:30:00|10865.5|10853.5|10859|10847|10870.2|10858.2|10852.9|10840.9|302
1604590500000|2020-11-05 15:35:00|10857.9|10845.9|10847.6|10835.6|10865.4|10853.4|10845.2|10833.2|356
1604590800000|2020-11-05 15:40:00|10847.7|10835.7|10853.5|10841.5|10857.6|10845.6|10847|10835|356
1604591100000|2020-11-05 15:45:00|10853.7|10841.7|10871.5|10859.5|10876.2|10864.2|10843.5|10831.5|420
1604591400000|2020-11-05 15:50:00|10871.4|10859.4|10854|10842|10873.7|10861.7|10854|10842|175
1604591700000|2020-11-05 15:55:00|10856.4|10844.4|10867.9|10855.9|10869|10857|10854|10842|202
1604592000000|2020-11-05 16:00:00|10866.9|10854.9|10851.1|10839.1|10866.9|10854.9|10841.1|10829.1|518
1604592300000|2020-11-05 16:05:00|10852.5|10840.5|10849.1|10837.1|10857.8|10845.8|10845.5|10833.5|309
1604592600000|2020-11-05 16:10:00|10849.2|10837.2|10841.9|10829.9|10852.7|10840.7|10840.5|10828.5|189
1604592900000|2020-11-05 16:15:00|10841.7|10829.7|10843.9|10831.9|10848.3|10836.3|10836.3|10824.3|384
1604593200000|2020-11-05 16:20:00|10843.8|10831.8|10842.5|10830.5|10846.6|10834.6|10836.9|10824.9|399
1604593500000|2020-11-05 16:25:00|10843.6|10831.6|10832.1|10820.1|10846.3|10834.3|10830.7|10818.7|280
1604593800000|2020-11-05 16:30:00|10832.3|10820.3|10829.9|10817.9|10836.3|10824.3|10827.4|10815.4|172
1604594100000|2020-11-05 16:35:00|10830.1|10818.1|10833.8|10821.8|10833.8|10821.8|10829|10817|203
1604594400000|2020-11-05 16:40:00|10832.6|10820.6|10843.2|10831.2|10845|10833|10832.6|10820.6|249
1604594700000|2020-11-05 16:45:00|10845.7|10833.7|10854.2|10842.2|10857.9|10845.9|10836.7|10824.7|286
1604595000000|2020-11-05 16:50:00|10855.3|10843.3|10856.3|10844.3|10862.3|10850.3|10849|10837|157
1604595300000|2020-11-05 16:55:00|10855|10843|10857.7|10845.7|10858.8|10846.8|10847.3|10835.3|178
1604595600000|2020-11-05 17:00:00|10858.8|10846.8|10860.2|10848.2|10860.3|10848.3|10855|10843|117
1604595900000|2020-11-05 17:05:00|10862.7|10850.7|10861.8|10849.8|10865.8|10853.8|10852.7|10840.7|166
1604596200000|2020-11-05 17:10:00|10860.7|10848.7|10858.2|10846.2|10865.2|10853.2|10855.4|10843.4|199
1604596500000|2020-11-05 17:15:00|10858.3|10846.3|10847.7|10835.7|10858.3|10846.3|10847.4|10835.4|172
1604596800000|2020-11-05 17:20:00|10849|10837|10851.7|10839.7|10851.8|10839.8|10845.1|10833.1|149
1604597100000|2020-11-05 17:25:00|10851.8|10839.8|10853.1|10841.1|10858.1|10846.1|10848.2|10836.2|132
1604597400000|2020-11-05 17:30:00|10853.2|10841.2|10846.2|10834.2|10856.1|10844.1|10843.7|10831.7|144
1604597700000|2020-11-05 17:35:00|10848.6|10836.6|10846.2|10834.2|10856.2|10844.2|10845.9|10833.9|116
1604598000000|2020-11-05 17:40:00|10846.4|10834.4|10853.6|10841.6|10856.1|10844.1|10846.4|10834.4|88
1604598300000|2020-11-05 17:45:00|10853.8|10841.8|10853.5|10841.5|10856|10844|10841.3|10829.3|172
1604598600000|2020-11-05 17:50:00|10852.4|10840.4|10856.5|10844.5|10856.6|10844.6|10848.5|10836.5|83
1604598900000|2020-11-05 17:55:00|10856.6|10844.6|10856|10844|10861.3|10849.3|10855.2|10843.2|215
1604599200000|2020-11-05 18:00:00|10857.1|10845.1|10858.5|10846.5|10873.2|10861.2|10851.3|10839.3|259
1604599500000|2020-11-05 18:05:00|10858.7|10846.7|10860.1|10848.1|10861.2|10849.2|10852.8|10840.8|161
1604599800000|2020-11-05 18:10:00|10861.2|10849.2|10863.9|10851.9|10866.4|10854.4|10861.2|10849.2|93
1604600100000|2020-11-05 18:15:00|10862.6|10850.6|10870.8|10858.8|10871.1|10859.1|10861.1|10849.1|142
1604600400000|2020-11-05 18:20:00|10870.6|10858.6|10873.4|10861.4|10876.1|10864.1|10868.6|10856.6|106
1604600700000|2020-11-05 18:25:00|10872.3|10860.3|10871.1|10859.1|10873.4|10861.4|10867.5|10855.5|141
1604601000000|2020-11-05 18:30:00|10871.3|10859.3|10878.6|10866.6|10880.8|10868.8|10871.1|10859.1|122
1604601300000|2020-11-05 18:35:00|10881.1|10869.1|10877.4|10865.4|10883.6|10871.6|10871.5|10859.5|131
1604601600000|2020-11-05 18:40:00|10878.6|10866.6|10875.8|10863.8|10878.7|10866.7|10872.4|10860.4|168
1604601900000|2020-11-05 18:45:00|10876|10864|10873.4|10861.4|10878.4|10866.4|10873.4|10861.4|204
1604602200000|2020-11-05 18:50:00|10872.4|10860.4|10877.1|10865.1|10878.4|10866.4|10870.7|10858.7|315
1604602500000|2020-11-05 18:55:00|10878.2|10866.2|10881.1|10869.1|10883.7|10871.7|10875.9|10863.9|781
1604602800000|2020-11-05 19:00:00|10881.2|10869.2|10889.8|10869.8|10897.9|10885.9|10873.7|10861.7|1626
1604673000000|2020-11-06 14:30:00|10866.5|10854.5|10889.2|10877.2|10889.2|10877.2|10858.3|10846.3|782
1604673300000|2020-11-06 14:35:00|10891.3|10879.3|10871.4|10859.4|10895.3|10883.3|10871.4|10859.4|410
1604673600000|2020-11-06 14:40:00|10871.5|10859.5|10871.2|10859.2|10879|10867|10865.1|10853.1|256
1604673900000|2020-11-06 14:45:00|10871.4|10859.4|10869.4|10857.4|10873.9|10861.9|10864.4|10852.4|205
1604674200000|2020-11-06 14:50:00|10868.3|10856.3|10878.6|10866.6|10880.3|10868.3|10864.2|10852.2|244
1604674500000|2020-11-06 14:55:00|10878.7|10866.7|10884.4|10872.4|10889.6|10877.6|10875|10863|179
1604674800000|2020-11-06 15:00:00|10882.3|10870.3|10882.8|10870.8|10884.8|10872.8|10877.3|10865.3|255
1604675100000|2020-11-06 15:05:00|10883|10871|10891.1|10879.1|10895.3|10883.3|10881.4|10869.4|324
1604675400000|2020-11-06 15:10:00|10891.3|10879.3|10913.4|10901.4|10913.4|10901.4|10886.4|10874.4|379
1604675700000|2020-11-06 15:15:00|10913.6|10901.6|10928.2|10916.2|10945.2|10933.2|10906.1|10894.1|523
1604676000000|2020-11-06 15:20:00|10926.1|10914.1|10925|10913|10944.3|10932.3|10921.8|10909.8|505
1604676300000|2020-11-06 15:25:00|10926.1|10914.1|10916.5|10904.5|10933.6|10921.6|10916.1|10904.1|321
1604676600000|2020-11-06 15:30:00|10915.4|10903.4|10909|10897|10919|10907|10907.7|10895.7|333
1604676900000|2020-11-06 15:35:00|10910.1|10898.1|10914|10902|10916.3|10904.3|10910.1|10898.1|229
1604677200000|2020-11-06 15:40:00|10912.6|10900.6|10913|10901|10921.3|10909.3|10911.5|10899.5|229
1604677500000|2020-11-06 15:45:00|10912.8|10900.8|10924.4|10912.4|10926.9|10914.9|10911.5|10899.5|287
1604677800000|2020-11-06 15:50:00|10921.9|10909.9|10927.3|10915.3|10927.3|10915.3|10920.8|10908.8|255
1604678100000|2020-11-06 15:55:00|10929.8|10917.8|10915.7|10903.7|10931|10919|10914.6|10902.6|202
1604678400000|2020-11-06 16:00:00|10915.9|10903.9|10918.6|10906.6|10923.4|10911.4|10915.9|10903.9|196
1604678700000|2020-11-06 16:05:00|10919.8|10907.8|10915.3|10903.3|10925|10913|10905.2|10893.2|227
1604679000000|2020-11-06 16:10:00|10917.7|10905.7|10911.6|10899.6|10922.7|10910.7|10909.3|10897.3|174
1604679300000|2020-11-06 16:15:00|10911.4|10899.4|10911.6|10899.6|10911.8|10899.8|10905.6|10893.6|278
1604679600000|2020-11-06 16:20:00|10910.6|10898.6|10905.2|10893.2|10911.3|10899.3|10902.9|10890.9|126
1604679900000|2020-11-06 16:25:00|10911.3|10899.3|10916.7|10904.7|10922.6|10910.6|10907.7|10895.7|262
1604680200000|2020-11-06 16:30:00|10917|10905|10925.4|10913.4|10927.9|10915.9|10916.7|10904.7|145
1604680500000|2020-11-06 16:35:00|10924.4|10912.4|10934.9|10922.9|10934.9|10922.9|10924.2|10912.2|157
1604680800000|2020-11-06 16:40:00|10937.6|10925.6|10935.8|10923.8|10943.1|10931.1|10933.3|10921.3|357
1604681100000|2020-11-06 16:45:00|10935.7|10923.7|10935.8|10923.8|10942.1|10930.1|10933.2|10921.2|125
1604681400000|2020-11-06 16:50:00|10935.7|10923.7|10942.8|10930.8|10942.8|10930.8|10935.7|10923.7|131
1604681700000|2020-11-06 16:55:00|10945.3|10933.3|10939.3|10927.3|10945.3|10933.3|10933|10921|233
1604682000000|2020-11-06 17:00:00|10939.1|10927.1|10925.7|10913.7|10940.4|10928.4|10925.7|10913.7|152
1604682300000|2020-11-06 17:05:00|10928.2|10916.2|10926.8|10914.8|10929.1|10917.1|10910.4|10898.4|342
1604682600000|2020-11-06 17:10:00|10926.6|10914.6|10905.1|10893.1|10928.3|10916.3|10905.1|10893.1|165
1604682900000|2020-11-06 17:15:00|10907.6|10895.6|10920.3|10908.3|10925.3|10913.3|10907.6|10895.6|124
1604683200000|2020-11-06 17:20:00|10920.1|10908.1|10917.4|10905.4|10922.6|10910.6|10914|10902|98
1604683500000|2020-11-06 17:25:00|10917.6|10905.6|10923.7|10911.7|10925.1|10913.1|10916.2|10904.2|61
1604683800000|2020-11-06 17:30:00|10922.6|10910.6|10930.1|10918.1|10930.1|10918.1|10922.6|10910.6|188
1604684100000|2020-11-06 17:35:00|10927.6|10915.6|10916.8|10904.8|10931.4|10919.4|10915.2|10903.2|174
1604684400000|2020-11-06 17:40:00|10915.7|10903.7|10920.5|10908.5|10920.5|10908.5|10915.5|10903.5|62
1604684700000|2020-11-06 17:45:00|10921.8|10909.8|10917.9|10905.9|10925.5|10913.5|10915.6|10903.6|118
1604685000000|2020-11-06 17:50:00|10916.6|10904.6|10918.8|10906.8|10920|10908|10912.9|10900.9|129
1604685300000|2020-11-06 17:55:00|10917.7|10905.7|10915.1|10903.1|10922.4|10910.4|10915|10903|125
1604685600000|2020-11-06 18:00:00|10912.7|10900.7|10916.7|10904.7|10917.8|10905.8|10910.2|10898.2|109
1604685900000|2020-11-06 18:05:00|10916.9|10904.9|10920.5|10908.5|10921.3|10909.3|10914.2|10902.2|73
1604686200000|2020-11-06 18:10:00|10920.6|10908.6|10928.1|10916.1|10935.6|10923.6|10918.3|10906.3|273
1604686500000|2020-11-06 18:15:00|10930.6|10918.6|10940.3|10928.3|10947.8|10935.8|10930.5|10918.5|374
1604686800000|2020-11-06 18:20:00|10939.1|10927.1|10954.6|10942.6|10964.3|10952.3|10933.2|10921.2|373
1604687100000|2020-11-06 18:25:00|10954.8|10942.8|10954.6|10942.6|10964.3|10952.3|10945.5|10933.5|317
1604687400000|2020-11-06 18:30:00|10953.2|10941.2|10963.6|10951.6|10963.6|10951.6|10946.8|10934.8|246
1604687700000|2020-11-06 18:35:00|10963.4|10951.4|10942.9|10930.9|10964.7|10952.7|10938.2|10926.2|289
1604688000000|2020-11-06 18:40:00|10943.1|10931.1|10926.8|10914.8|10945.6|10933.6|10920.8|10908.8|381
1604688300000|2020-11-06 18:45:00|10925.4|10913.4|10933.8|10921.8|10934|10922|10917.4|10905.4|291
1604688600000|2020-11-06 18:50:00|10934|10922|10919|10907|10934|10922|10912.2|10900.2|650
1604688900000|2020-11-06 18:55:00|10917.8|10905.8|10922.8|10910.8|10926.5|10914.5|10911.9|10899.9|1555
1604689200000|2020-11-06 19:00:00|10923.9|10911.9|10916.6|10904.6|10929|10917|10911.5|10899.5|1788
1604932200000|2020-11-09 14:30:00|11013.4|11001.4|11168.5|11156.5|11168.5|11156.5|11009.9|10997.9|2166
1604932500000|2020-11-09 14:35:00|11168.2|11156.2|11127.6|11115.6|11191.1|11179.1|11123.9|11111.9|1404
1604932800000|2020-11-09 14:40:00|11129.1|11117.1|11080.9|11068.9|11133.4|11121.4|11076.5|11064.5|776
1604933100000|2020-11-09 14:45:00|11082.4|11070.4|11091.9|11079.9|11113.9|11101.9|11082.4|11070.4|517
1604933400000|2020-11-09 14:50:00|11095.2|11083.2|11084.4|11072.4|11100.4|11088.4|11075.9|11063.9|521
1604933700000|2020-11-09 14:55:00|11083.4|11071.4|11073.2|11061.2|11100.7|11088.7|11073.2|11061.2|400
1604934000000|2020-11-09 15:00:00|11073.7|11061.7|11089.4|11077.4|11103.7|11091.7|11073.7|11061.7|516
1604934300000|2020-11-09 15:05:00|11088.9|11076.9|11101.4|11089.4|11105.9|11093.9|11086.9|11074.9|499
1604934600000|2020-11-09 15:10:00|11102.4|11090.4|11132.5|11120.5|11137.2|11125.2|11102.4|11090.4|339
1604934900000|2020-11-09 15:15:00|11132.2|11120.2|11148.3|11136.3|11148.7|11136.7|11119.7|11107.7|533
1604935200000|2020-11-09 15:20:00|11149.3|11137.3|11161.9|11149.9|11162.1|11150.1|11146.8|11134.8|550
1604935500000|2020-11-09 15:25:00|11162.1|11150.1|11186.7|11174.7|11189.2|11177.2|11161.9|11149.9|600
1604935800000|2020-11-09 15:30:00|11186.9|11174.9|11186|11174|11195.5|11183.5|11173.7|11161.7|498
1604936100000|2020-11-09 15:35:00|11187.2|11175.2|11159|11147|11188.5|11176.5|11155|11143|392
1604936400000|2020-11-09 15:40:00|11161|11149|11158.3|11146.3|11173.1|11161.1|11156.5|11144.5|300
1604936700000|2020-11-09 15:45:00|11158.1|11146.1|11187.6|11175.6|11190.1|11178.1|11158.1|11146.1|443
1604937000000|2020-11-09 15:50:00|11187.8|11175.8|11179.9|11167.9|11194.4|11182.4|11177.6|11165.6|392
1604937300000|2020-11-09 15:55:00|11181.1|11169.1|11184.4|11172.4|11184.4|11172.4|11170.5|11158.5|263
1604937600000|2020-11-09 16:00:00|11183.4|11171.4|11197.2|11185.2|11199.7|11187.7|11183.4|11171.4|345
1604937900000|2020-11-09 16:05:00|11196.2|11184.2|11192.2|11180.2|11205.5|11193.5|11187.7|11175.7|231
1604938200000|2020-11-09 16:10:00|11193.2|11181.2|11177.9|11165.9|11194.7|11182.7|11175.7|11163.7|246
1604938500000|2020-11-09 16:15:00|11179|11167|11180.2|11168.2|11191.2|11179.2|11175.7|11163.7|274
1604938800000|2020-11-09 16:20:00|11180|11168|11164.8|11152.8|11196.8|11184.8|11163.8|11151.8|307
1604939100000|2020-11-09 16:25:00|11163.8|11151.8|11171.5|11159.5|11177.8|11165.8|11144.8|11132.8|482
1604939400000|2020-11-09 16:30:00|11170|11158|11167.8|11155.8|11179.8|11167.8|11166.3|11154.3|306
1604939700000|2020-11-09 16:35:00|11168.8|11156.8|11156.8|11144.8|11176.8|11164.8|11155.8|11143.8|201
1604940000000|2020-11-09 16:40:00|11158|11146|11173.3|11161.3|11180.1|11168.1|11155.8|11143.8|243
1604940300000|2020-11-09 16:45:00|11174.3|11162.3|11200.9|11188.9|11201.9|11189.9|11173.3|11161.3|327
1604940600000|2020-11-09 16:50:00|11200.6|11188.6|11214.8|11202.8|11214.8|11202.8|11196.9|11184.9|469
1604940900000|2020-11-09 16:55:00|11214.6|11202.6|11225.7|11213.7|11225.7|11213.7|11209.8|11197.8|687
1604941200000|2020-11-09 17:00:00|11225.9|11213.9|11234.4|11222.4|11241.8|11229.8|11225.7|11213.7|468
1604941500000|2020-11-09 17:05:00|11235.7|11223.7|11231.9|11219.9|11237.7|11225.7|11221.2|11209.2|233
1604941800000|2020-11-09 17:10:00|11231.7|11219.7|11221.2|11209.2|11233|11221|11218.7|11206.7|227
1604942100000|2020-11-09 17:15:00|11218.7|11206.7|11217.3|11205.3|11230.2|11218.2|11216.5|11204.5|252
1604942400000|2020-11-09 17:20:00|11217.5|11205.5|11237.4|11225.4|11239.2|11227.2|11217.5|11205.5|370
1604942700000|2020-11-09 17:25:00|11234.9|11222.9|11209.2|11197.2|11234.9|11222.9|11209|11197|299
1604943000000|2020-11-09 17:30:00|11210.5|11198.5|11220.1|11208.1|11220.1|11208.1|11204.5|11192.5|358
1604943300000|2020-11-09 17:35:00|11220.3|11208.3|11237|11225|11239|11227|11220.3|11208.3|353
1604943600000|2020-11-09 17:40:00|11237.5|11225.5|11245|11233|11245|11233|11227.7|11215.7|242
1604943900000|2020-11-09 17:45:00|11242.5|11230.5|11237|11225|11245|11233|11237|11225|162
1604944200000|2020-11-09 17:50:00|11237.1|11225.1|11238.6|11226.6|11240.1|11228.1|11221.1|11209.1|265
1604944500000|2020-11-09 17:55:00|11238.9|11226.9|11244.1|11232.1|11244.3|11232.3|11237.4|11225.4|259
1604944800000|2020-11-09 18:00:00|11243.6|11231.6|11238.7|11226.7|11244.1|11232.1|11229.1|11217.1|363
1604945100000|2020-11-09 18:05:00|11241.2|11229.2|11234.2|11222.2|11244.1|11232.1|11233.2|11221.2|200
1604945400000|2020-11-09 18:10:00|11233.2|11221.2|11227.1|11215.1|11239.2|11227.2|11226.1|11214.1|222
1604945700000|2020-11-09 18:15:00|11226.1|11214.1|11211.1|11199.1|11228.4|11216.4|11210.6|11198.6|210
1604946000000|2020-11-09 18:20:00|11210.6|11198.6|11210.6|11198.6|11225.1|11213.1|11205.6|11193.6|225
1604946300000|2020-11-09 18:25:00|11208.4|11196.4|11223.9|11211.9|11224.9|11212.9|11204.4|11192.4|225
1604946600000|2020-11-09 18:30:00|11222.7|11210.7|11223.2|11211.2|11227.2|11215.2|11212.4|11200.4|359
1604946900000|2020-11-09 18:35:00|11222.2|11210.2|11213.3|11201.3|11225.2|11213.2|11213.3|11201.3|292
1604947200000|2020-11-09 18:40:00|11214.5|11202.5|11225.9|11213.9|11229.9|11217.9|11212.8|11200.8|356
1604947500000|2020-11-09 18:45:00|11226.1|11214.1|11233.8|11221.8|11235.3|11223.3|11218.7|11206.7|350
1604947800000|2020-11-09 18:50:00|11234|11222|11236|11224|11241.7|11229.7|11229.8|11217.8|445
1604948100000|2020-11-09 18:55:00|11237|11225|11252|11240|11254.5|11242.5|11233.7|11221.7|1753
1604948400000|2020-11-09 19:00:00|11250|11238|11257.3|11245.3|11261.6|11249.6|11246.6|11234.6|2358
1605018600000|2020-11-10 14:30:00|11229|11217|11240.9|11228.9|11250.9|11238.9|11215.6|11203.6|938
1605018900000|2020-11-10 14:35:00|11239.9|11227.9|11236.4|11224.4|11244.9|11232.9|11231.9|11219.9|520
1605019200000|2020-11-10 14:40:00|11235.1|11223.1|11221.4|11209.4|11235.1|11223.1|11218.4|11206.4|473
1605019500000|2020-11-10 14:45:00|11220.2|11208.2|11236.4|11224.4|11236.7|11224.7|11214.4|11202.4|318
1605019800000|2020-11-10 14:50:00|11236.2|11224.2|11242.4|11230.4|11248.1|11236.1|11236.2|11224.2|402
1605020100000|2020-11-10 14:55:00|11241.4|11229.4|11256.4|11244.4|11258.9|11246.9|11236.9|11224.9|364
1605020400000|2020-11-10 15:00:00|11255.4|11243.4|11280.4|11268.4|11280.4|11268.4|11248.4|11236.4|492
1605020700000|2020-11-10 15:05:00|11281.4|11269.4|11285.7|11273.7|11298.2|11286.2|11281.4|11269.4|455
1605021000000|2020-11-10 15:10:00|11286.9|11274.9|11275|11263|11299.5|11287.5|11275|11263|448
1605021300000|2020-11-10 15:15:00|11273.4|11261.4|11259|11247|11274.5|11262.5|11254|11242|649
1605021600000|2020-11-10 15:20:00|11260.5|11248.5|11268.7|11256.7|11268.7|11256.7|11243.5|11231.5|435
1605021900000|2020-11-10 15:25:00|11267.7|11255.7|11260.5|11248.5|11279.7|11267.7|11259.5|11247.5|546
1605022200000|2020-11-10 15:30:00|11261.5|11249.5|11242.7|11230.7|11267.5|11255.5|11240.7|11228.7|467
1605022500000|2020-11-10 15:35:00|11241.7|11229.7|11251.5|11239.5|11251.5|11239.5|11240.2|11228.2|308
1605022800000|2020-11-10 15:40:00|11252.5|11240.5|11249.3|11237.3|11261.5|11249.5|11247|11235|283
1605023100000|2020-11-10 15:45:00|11249.5|11237.5|11273.8|11261.8|11276|11264|11249.5|11237.5|290
1605023400000|2020-11-10 15:50:00|11274.8|11262.8|11267.8|11255.8|11277.8|11265.8|11265.8|11253.8|368
1605023700000|2020-11-10 15:55:00|11267.6|11255.6|11270.6|11258.6|11270.8|11258.8|11257.8|11245.8|233
1605024000000|2020-11-10 16:00:00|11272.8|11260.8|11272.1|11260.1|11283.6|11271.6|11267.6|11255.6|460
1605024300000|2020-11-10 16:05:00|11272.3|11260.3|11261.4|11249.4|11274.6|11262.6|11257.9|11245.9|189
1605024600000|2020-11-10 16:10:00|11261.1|11249.1|11269.9|11257.9|11272.6|11260.6|11257.6|11245.6|262
1605024900000|2020-11-10 16:15:00|11271.1|11259.1|11270.6|11258.6|11274.1|11262.1|11264.6|11252.6|312
1605025200000|2020-11-10 16:20:00|11269.6|11257.6|11277.2|11265.2|11277.4|11265.4|11269.6|11257.6|128
1605025500000|2020-11-10 16:25:00|11278.1|11266.1|11273.2|11261.2|11284.1|11272.1|11271.7|11259.7|278
1605025800000|2020-11-10 16:30:00|11273.4|11261.4|11273.2|11261.2|11279.4|11267.4|11270.4|11258.4|156
1605026100000|2020-11-10 16:35:00|11275.5|11263.5|11254.3|11242.3|11275.5|11263.5|11250.8|11238.8|304
1605026400000|2020-11-10 16:40:00|11254.5|11242.5|11254|11242|11263.7|11251.7|11251.8|11239.8|277
1605026700000|2020-11-10 16:45:00|11254.3|11242.3|11267.7|11255.7|11272.7|11260.7|11254.3|11242.3|295
1605027000000|2020-11-10 16:50:00|11268.7|11256.7|11269|11257|11272.5|11260.5|11267.2|11255.2|179
1605027300000|2020-11-10 16:55:00|11269.2|11257.2|11279.5|11267.5|11283.2|11271.2|11269.2|11257.2|282
1605027600000|2020-11-10 17:00:00|11278.5|11266.5|11281.7|11269.7|11283.3|11271.3|11273.7|11261.7|376
1605027900000|2020-11-10 17:05:00|11282.7|11270.7|11284.7|11272.7|11284.7|11272.7|11275|11263|298
1605028200000|2020-11-10 17:10:00|11284.2|11272.2|11249|11237|11284.7|11272.7|11244.8|11232.8|530
1605028500000|2020-11-10 17:15:00|11250.3|11238.3|11273.3|11261.3|11275.3|11263.3|11248.5|11236.5|353
1605028800000|2020-11-10 17:20:00|11274.3|11262.3|11266.3|11254.3|11277.2|11265.2|11265|11253|219
1605029100000|2020-11-10 17:25:00|11267.3|11255.3|11267.3|11255.3|11276.3|11264.3|11263.8|11251.8|211
1605029400000|2020-11-10 17:30:00|11267|11255|11273.8|11261.8|11276.8|11264.8|11265.8|11253.8|165
1605029700000|2020-11-10 17:35:00|11274.8|11262.8|11266.6|11254.6|11276.3|11264.3|11265.6|11253.6|210
1605030000000|2020-11-10 17:40:00|11265.6|11253.6|11263.6|11251.6|11270.4|11258.4|11263.4|11251.4|108
1605030300000|2020-11-10 17:45:00|11263.4|11251.4|11259.4|11247.4|11268.4|11256.4|11259.4|11247.4|202
1605030600000|2020-11-10 17:50:00|11260.7|11248.7|11264.4|11252.4|11264.4|11252.4|11259.4|11247.4|142
1605030900000|2020-11-10 17:55:00|11265.4|11253.4|11262|11250|11269.4|11257.4|11259.2|11247.2|200
1605031200000|2020-11-10 18:00:00|11262.7|11250.7|11262.9|11250.9|11269.9|11257.9|11262.7|11250.7|183
1605031500000|2020-11-10 18:05:00|11263.9|11251.9|11269.9|11257.9|11275.4|11263.4|11262.9|11250.9|152
1605031800000|2020-11-10 18:10:00|11270.2|11258.2|11274.4|11262.4|11274.4|11262.4|11264.4|11252.4|221
1605032100000|2020-11-10 18:15:00|11275|11263|11278.8|11266.8|11281|11269|11268|11256|259
1605032400000|2020-11-10 18:20:00|11278.5|11266.5|11276.1|11264.1|11283.5|11271.5|11272.3|11260.3|313
1605032700000|2020-11-10 18:25:00|11275.1|11263.1|11273.1|11261.1|11279.5|11267.5|11260.1|11248.1|357
1605033000000|2020-11-10 18:30:00|11272.1|11260.1|11270.1|11258.1|11274.6|11262.6|11265.1|11253.1|226
1605033300000|2020-11-10 18:35:00|11270.4|11258.4|11259.9|11247.9|11271.4|11259.4|11257.6|11245.6|261
1605033600000|2020-11-10 18:40:00|11259.6|11247.6|11259.9|11247.9|11264.6|11252.6|11257.4|11245.4|195
1605033900000|2020-11-10 18:45:00|11261.1|11249.1|11263.6|11251.6|11264.6|11252.6|11259.6|11247.6|237
1605034200000|2020-11-10 18:50:00|11264.6|11252.6|11269.2|11257.2|11273.9|11261.9|11257.1|11245.1|475
1605034500000|2020-11-10 18:55:00|11268|11256|11262.3|11250.3|11275.2|11263.2|11250.3|11238.3|1511
1605034800000|2020-11-10 19:00:00|11261.3|11249.3|11252.3|11240.3|11271|11259|11250.1|11238.1|1422
1605018600000|2020-11-10 14:30:00|11229|11217|11240.9|11228.9|11250.9|11238.9|11215.6|11203.6|938
1605018900000|2020-11-10 14:35:00|11239.9|11227.9|11236.4|11224.4|11244.9|11232.9|11231.9|11219.9|520
1605019200000|2020-11-10 14:40:00|11235.1|11223.1|11221.4|11209.4|11235.1|11223.1|11218.4|11206.4|473
1605019500000|2020-11-10 14:45:00|11220.2|11208.2|11236.4|11224.4|11236.7|11224.7|11214.4|11202.4|318
1605019800000|2020-11-10 14:50:00|11236.2|11224.2|11242.4|11230.4|11248.1|11236.1|11236.2|11224.2|402
1605020100000|2020-11-10 14:55:00|11241.4|11229.4|11256.4|11244.4|11258.9|11246.9|11236.9|11224.9|364
1605020400000|2020-11-10 15:00:00|11255.4|11243.4|11280.4|11268.4|11280.4|11268.4|11248.4|11236.4|492
1605020700000|2020-11-10 15:05:00|11281.4|11269.4|11285.7|11273.7|11298.2|11286.2|11281.4|11269.4|455
1605021000000|2020-11-10 15:10:00|11286.9|11274.9|11275|11263|11299.5|11287.5|11275|11263|448
1605021300000|2020-11-10 15:15:00|11273.4|11261.4|11259|11247|11274.5|11262.5|11254|11242|649
1605021600000|2020-11-10 15:20:00|11260.5|11248.5|11268.7|11256.7|11268.7|11256.7|11243.5|11231.5|435
1605021900000|2020-11-10 15:25:00|11267.7|11255.7|11260.5|11248.5|11279.7|11267.7|11259.5|11247.5|546
1605022200000|2020-11-10 15:30:00|11261.5|11249.5|11242.7|11230.7|11267.5|11255.5|11240.7|11228.7|467
1605022500000|2020-11-10 15:35:00|11241.7|11229.7|11251.5|11239.5|11251.5|11239.5|11240.2|11228.2|308
1605022800000|2020-11-10 15:40:00|11252.5|11240.5|11249.3|11237.3|11261.5|11249.5|11247|11235|283
1605023100000|2020-11-10 15:45:00|11249.5|11237.5|11273.8|11261.8|11276|11264|11249.5|11237.5|290
1605023400000|2020-11-10 15:50:00|11274.8|11262.8|11267.8|11255.8|11277.8|11265.8|11265.8|11253.8|368
1605023700000|2020-11-10 15:55:00|11267.6|11255.6|11270.6|11258.6|11270.8|11258.8|11257.8|11245.8|233
1605024000000|2020-11-10 16:00:00|11272.8|11260.8|11272.1|11260.1|11283.6|11271.6|11267.6|11255.6|460
1605024300000|2020-11-10 16:05:00|11272.3|11260.3|11261.4|11249.4|11274.6|11262.6|11257.9|11245.9|189
1605024600000|2020-11-10 16:10:00|11261.1|11249.1|11269.9|11257.9|11272.6|11260.6|11257.6|11245.6|262
1605024900000|2020-11-10 16:15:00|11271.1|11259.1|11270.6|11258.6|11274.1|11262.1|11264.6|11252.6|312
1605025200000|2020-11-10 16:20:00|11269.6|11257.6|11277.2|11265.2|11277.4|11265.4|11269.6|11257.6|128
1605025500000|2020-11-10 16:25:00|11278.1|11266.1|11273.2|11261.2|11284.1|11272.1|11271.7|11259.7|278
1605025800000|2020-11-10 16:30:00|11273.4|11261.4|11273.2|11261.2|11279.4|11267.4|11270.4|11258.4|156
1605026100000|2020-11-10 16:35:00|11275.5|11263.5|11254.3|11242.3|11275.5|11263.5|11250.8|11238.8|304
1605026400000|2020-11-10 16:40:00|11254.5|11242.5|11254|11242|11263.7|11251.7|11251.8|11239.8|277
1605026700000|2020-11-10 16:45:00|11254.3|11242.3|11267.7|11255.7|11272.7|11260.7|11254.3|11242.3|295
1605027000000|2020-11-10 16:50:00|11268.7|11256.7|11269|11257|11272.5|11260.5|11267.2|11255.2|179
1605027300000|2020-11-10 16:55:00|11269.2|11257.2|11279.5|11267.5|11283.2|11271.2|11269.2|11257.2|282
1605027600000|2020-11-10 17:00:00|11278.5|11266.5|11281.7|11269.7|11283.3|11271.3|11273.7|11261.7|376
1605027900000|2020-11-10 17:05:00|11282.7|11270.7|11284.7|11272.7|11284.7|11272.7|11275|11263|298
1605028200000|2020-11-10 17:10:00|11284.2|11272.2|11249|11237|11284.7|11272.7|11244.8|11232.8|530
1605028500000|2020-11-10 17:15:00|11250.3|11238.3|11273.3|11261.3|11275.3|11263.3|11248.5|11236.5|353
1605028800000|2020-11-10 17:20:00|11274.3|11262.3|11266.3|11254.3|11277.2|11265.2|11265|11253|219
1605029100000|2020-11-10 17:25:00|11267.3|11255.3|11267.3|11255.3|11276.3|11264.3|11263.8|11251.8|211
1605029400000|2020-11-10 17:30:00|11267|11255|11273.8|11261.8|11276.8|11264.8|11265.8|11253.8|165
1605029700000|2020-11-10 17:35:00|11274.8|11262.8|11266.6|11254.6|11276.3|11264.3|11265.6|11253.6|210
1605030000000|2020-11-10 17:40:00|11265.6|11253.6|11263.6|11251.6|11270.4|11258.4|11263.4|11251.4|108
1605030300000|2020-11-10 17:45:00|11263.4|11251.4|11259.4|11247.4|11268.4|11256.4|11259.4|11247.4|202
1605030600000|2020-11-10 17:50:00|11260.7|11248.7|11264.4|11252.4|11264.4|11252.4|11259.4|11247.4|142
1605030900000|2020-11-10 17:55:00|11265.4|11253.4|11262|11250|11269.4|11257.4|11259.2|11247.2|200
1605031200000|2020-11-10 18:00:00|11262.7|11250.7|11262.9|11250.9|11269.9|11257.9|11262.7|11250.7|183
1605031500000|2020-11-10 18:05:00|11263.9|11251.9|11269.9|11257.9|11275.4|11263.4|11262.9|11250.9|152
1605031800000|2020-11-10 18:10:00|11270.2|11258.2|11274.4|11262.4|11274.4|11262.4|11264.4|11252.4|221
1605032100000|2020-11-10 18:15:00|11275|11263|11278.8|11266.8|11281|11269|11268|11256|259
1605032400000|2020-11-10 18:20:00|11278.5|11266.5|11276.1|11264.1|11283.5|11271.5|11272.3|11260.3|313
1605032700000|2020-11-10 18:25:00|11275.1|11263.1|11273.1|11261.1|11279.5|11267.5|11260.1|11248.1|357
1605033000000|2020-11-10 18:30:00|11272.1|11260.1|11270.1|11258.1|11274.6|11262.6|11265.1|11253.1|226
1605033300000|2020-11-10 18:35:00|11270.4|11258.4|11259.9|11247.9|11271.4|11259.4|11257.6|11245.6|261
1605033600000|2020-11-10 18:40:00|11259.6|11247.6|11259.9|11247.9|11264.6|11252.6|11257.4|11245.4|195
1605033900000|2020-11-10 18:45:00|11261.1|11249.1|11263.6|11251.6|11264.6|11252.6|11259.6|11247.6|237
1605034200000|2020-11-10 18:50:00|11264.6|11252.6|11269.2|11257.2|11273.9|11261.9|11257.1|11245.1|475
1605034500000|2020-11-10 18:55:00|11268|11256|11262.3|11250.3|11275.2|11263.2|11250.3|11238.3|1511
1605034800000|2020-11-10 19:00:00|11261.3|11249.3|11252.3|11240.3|11271|11259|11250.1|11238.1|1422
1605105000000|2020-11-11 14:30:00|11256|11244|11232.5|11220.5|11256|11244|11223.7|11211.7|628
1605105300000|2020-11-11 14:35:00|11231|11219|11203.5|11191.5|11231|11219|11195.7|11183.7|494
1605105600000|2020-11-11 14:40:00|11204.5|11192.5|11233.5|11221.5|11233.5|11221.5|11202|11190|239
1605105900000|2020-11-11 14:45:00|11234.7|11222.7|11236.8|11224.8|11240|11228|11223.8|11211.8|286
1605106200000|2020-11-11 14:50:00|11235.6|11223.6|11222.1|11210.1|11243.1|11231.1|11220.9|11208.9|270
1605106500000|2020-11-11 14:55:00|11223.4|11211.4|11235.6|11223.6|11240.3|11228.3|11213.4|11201.4|236
1605106800000|2020-11-11 15:00:00|11234.7|11222.7|11248.8|11236.8|11250.1|11238.1|11221.2|11209.2|279
1605107100000|2020-11-11 15:05:00|11249.1|11237.1|11253.9|11241.9|11256.1|11244.1|11246.1|11234.1|259
1605107400000|2020-11-11 15:10:00|11253.6|11241.6|11262.9|11250.9|11264.9|11252.9|11248.5|11236.5|326
1605107700000|2020-11-11 15:15:00|11262|11250|11261|11249|11262|11250|11254.6|11242.6|319
1605108000000|2020-11-11 15:20:00|11268.5|11256.5|11279.4|11267.4|11283.8|11271.8|11267|11255|365
1605108300000|2020-11-11 15:25:00|11277.1|11265.1|11288.3|11276.3|11300.2|11288.2|11275.9|11263.9|655
1605108600000|2020-11-11 15:30:00|11289.3|11277.3|11293.7|11281.7|11294.7|11282.7|11287.7|11275.7|300
1605108900000|2020-11-11 15:35:00|11292.7|11280.7|11287.2|11275.2|11294.7|11282.7|11284|11272|234
1605109200000|2020-11-11 15:40:00|11286.7|11274.7|11284.2|11272.2|11292.5|11280.5|11279.2|11267.2|196
1605109500000|2020-11-11 15:45:00|11284.5|11272.5|11303.1|11291.1|11303.1|11291.1|11283.2|11271.2|381
1605109800000|2020-11-11 15:50:00|11301.1|11289.1|11296.2|11284.2|11303.7|11291.7|11292.1|11280.1|214
1605110100000|2020-11-11 15:55:00|11297.4|11285.4|11295.9|11283.9|11301.2|11289.2|11293.7|11281.7|132
1605110400000|2020-11-11 16:00:00|11294.9|11282.9|11300.6|11288.6|11300.6|11288.6|11294.2|11282.2|180
1605110700000|2020-11-11 16:05:00|11303.1|11291.1|11297.3|11285.3|11311.8|11299.8|11297.3|11285.3|273
1605111000000|2020-11-11 16:10:00|11297.1|11285.1|11285.5|11273.5|11298.6|11286.6|11282.3|11270.3|220
1605111300000|2020-11-11 16:15:00|11285.8|11273.8|11289.9|11277.9|11296|11284|11284.6|11272.6|152
1605111600000|2020-11-11 16:20:00|11290.2|11278.2|11293.8|11281.8|11299.6|11287.6|11288.8|11276.8|321
1605111900000|2020-11-11 16:25:00|11295|11283|11285.5|11273.5|11297.4|11285.4|11283.3|11271.3|225
1605112200000|2020-11-11 16:30:00|11286.7|11274.7|11283.3|11271.3|11289.2|11277.2|11278.5|11266.5|171
1605112500000|2020-11-11 16:35:00|11282.3|11270.3|11281.1|11269.1|11285.8|11273.8|11276.1|11264.1|222
1605112800000|2020-11-11 16:40:00|11281.3|11269.3|11288|11276|11290.8|11278.8|11281.1|11269.1|257
1605113100000|2020-11-11 16:45:00|11288.3|11276.3|11300.8|11288.8|11304.6|11292.6|11288.3|11276.3|183
1605113400000|2020-11-11 16:50:00|11301.1|11289.1|11306.1|11294.1|11308.9|11296.9|11298.9|11286.9|321
1605113700000|2020-11-11 16:55:00|11306.4|11294.4|11316.4|11304.4|11317.4|11305.4|11305.1|11293.1|361
1605114000000|2020-11-11 17:00:00|11317.4|11305.4|11314.2|11302.2|11320.6|11308.6|11310.3|11298.3|561
1605114300000|2020-11-11 17:05:00|11318.9|11306.9|11314.8|11302.8|11321.4|11309.4|11312.6|11300.6|328
1605114600000|2020-11-11 17:10:00|11313.3|11301.3|11310.6|11298.6|11317.6|11305.6|11309.8|11297.8|184
1605114900000|2020-11-11 17:15:00|11312.8|11300.8|11317.3|11305.3|11318|11306|11311.7|11299.7|143
1605115200000|2020-11-11 17:20:00|11317|11305|11313.7|11301.7|11321.2|11309.2|11311.5|11299.5|226
1605115500000|2020-11-11 17:25:00|11315|11303|11314.3|11302.3|11316.8|11304.8|11312.7|11300.7|202
1605115800000|2020-11-11 17:30:00|11314|11302|11328.5|11316.5|11330.4|11318.4|11312.3|11300.3|413
1605116100000|2020-11-11 17:35:00|11327.2|11315.2|11319.6|11307.6|11328.2|11316.2|11319.3|11307.3|235
1605116400000|2020-11-11 17:40:00|11319.9|11307.9|11320.6|11308.6|11327.5|11315.5|11319.6|11307.6|302
1605116700000|2020-11-11 17:45:00|11321.8|11309.8|11319.3|11307.3|11326.8|11314.8|11319.3|11307.3|179
1605117000000|2020-11-11 17:50:00|11319.1|11307.1|11322.5|11310.5|11323.8|11311.8|11315.9|11303.9|191
1605117300000|2020-11-11 17:55:00|11321.6|11309.6|11322.8|11310.8|11323.8|11311.8|11316.9|11304.9|156
1605117600000|2020-11-11 18:00:00|11323.1|11311.1|11324.7|11312.7|11326.3|11314.3|11319.6|11307.6|390
1605117900000|2020-11-11 18:05:00|11325.9|11313.9|11312.4|11300.4|11326.9|11314.9|11312.2|11300.2|292
1605118200000|2020-11-11 18:10:00|11313.4|11301.4|11309.4|11297.4|11314.7|11302.7|11309.1|11297.1|133
1605118500000|2020-11-11 18:15:00|11308.9|11296.9|11316.1|11304.1|11316.1|11304.1|11308.9|11296.9|174
1605118800000|2020-11-11 18:20:00|11315.8|11303.8|11318.3|11306.3|11323.3|11311.3|11315.8|11303.8|147
1605119100000|2020-11-11 18:25:00|11318.6|11306.6|11313.6|11301.6|11318.9|11306.9|11304.7|11292.7|365
1605119400000|2020-11-11 18:30:00|11313.1|11301.1|11317.2|11305.2|11320|11308|11310.4|11298.4|214
1605119700000|2020-11-11 18:35:00|11317.5|11305.5|11320|11308|11322.5|11310.5|11317.5|11305.5|204
1605120000000|2020-11-11 18:40:00|11320.3|11308.3|11309.5|11297.5|11322.5|11310.5|11308.1|11296.1|248
1605120300000|2020-11-11 18:45:00|11310.5|11298.5|11303.1|11291.1|11311.7|11299.7|11303.1|11291.1|563
1605120600000|2020-11-11 18:50:00|11305.3|11293.3|11301.7|11289.7|11306.3|11294.3|11300.9|11288.9|438
1605120900000|2020-11-11 18:55:00|11302|11290|11311.2|11299.2|11312.6|11300.6|11299.8|11287.8|1911
1605121200000|2020-11-11 19:00:00|11311.5|11299.5|11308.7|11296.7|11313.7|11301.7|11300.4|11288.4|877
1605191400000|2020-11-12 14:30:00|11309|11297|11287.3|11275.3|11309|11297|11285.7|11273.7|810
1605191700000|2020-11-12 14:35:00|11287.6|11275.6|11283.2|11271.2|11287.6|11275.6|11264.3|11252.3|475
1605192000000|2020-11-12 14:40:00|11282.9|11270.9|11265|11253|11282.9|11270.9|11263.1|11251.1|291
1605192300000|2020-11-12 14:45:00|11265.3|11253.3|11279.5|11267.5|11285.5|11273.5|11264.4|11252.4|277
1605192600000|2020-11-12 14:50:00|11279.2|11267.2|11259.2|11247.2|11279.2|11267.2|11245.1|11233.1|280
1605192900000|2020-11-12 14:55:00|11259.8|11247.8|11287.7|11275.7|11287.7|11275.7|11254.8|11242.8|308
1605193200000|2020-11-12 15:00:00|11286.8|11274.8|11272.7|11260.7|11286.8|11274.8|11269.5|11257.5|252
1605193500000|2020-11-12 15:05:00|11273.9|11261.9|11300.8|11288.8|11305.8|11293.8|11273.9|11261.9|341
1605193800000|2020-11-12 15:10:00|11299.6|11287.6|11315|11303|11317.5|11305.5|11293|11281|384
1605194100000|2020-11-12 15:15:00|11315.3|11303.3|11306.8|11294.8|11322.8|11310.8|11301.2|11289.2|525
1605194400000|2020-11-12 15:20:00|11308.1|11296.1|11289.3|11277.3|11308.7|11296.7|11287.7|11275.7|226
1605194700000|2020-11-12 15:25:00|11290.5|11278.5|11293.4|11281.4|11294.6|11282.6|11283|11271|257
1605195000000|2020-11-12 15:30:00|11289|11277|11290.6|11278.6|11300.9|11288.9|11287.7|11275.7|239
1605195300000|2020-11-12 15:35:00|11290.9|11278.9|11298.4|11286.4|11300.9|11288.9|11285.9|11273.9|160
1605195600000|2020-11-12 15:40:00|11300.3|11288.3|11307.9|11295.9|11307.9|11295.9|11293.4|11281.4|170
1605195900000|2020-11-12 15:45:00|11306.9|11294.9|11306.3|11294.3|11312.9|11300.9|11303.4|11291.4|191
1605196200000|2020-11-12 15:50:00|11306|11294|11296|11284|11306.3|11294.3|11286|11274|185
1605196500000|2020-11-12 15:55:00|11293.5|11281.5|11292.2|11280.2|11294.1|11282.1|11283.4|11271.4|149
1605196800000|2020-11-12 16:00:00|11290.9|11278.9|11278.7|11266.7|11291.9|11279.9|11277.4|11265.4|478
1605197100000|2020-11-12 16:05:00|11280.9|11268.9|11279|11267|11284|11272|11276.5|11264.5|216
1605197400000|2020-11-12 16:10:00|11279.3|11267.3|11281.5|11269.5|11284|11272|11276.5|11264.5|283
1605197700000|2020-11-12 16:15:00|11279.6|11267.6|11274.1|11262.1|11279.6|11267.6|11270.3|11258.3|211
1605198000000|2020-11-12 16:20:00|11273.8|11261.8|11274.8|11262.8|11274.8|11262.8|11265.9|11253.9|208
1605198300000|2020-11-12 16:25:00|11275.7|11263.7|11282.6|11270.6|11282.9|11270.9|11270.1|11258.1|153
1605198600000|2020-11-12 16:30:00|11285.1|11273.1|11271.3|11259.3|11285.1|11273.1|11271.3|11259.3|231
1605198900000|2020-11-12 16:35:00|11271.6|11259.6|11262.3|11250.3|11272.9|11260.9|11257.3|11245.3|203
1605199200000|2020-11-12 16:40:00|11262.9|11250.9|11250.7|11238.7|11262.9|11250.9|11246|11234|292
1605199500000|2020-11-12 16:45:00|11250.4|11238.4|11257.9|11245.9|11257.9|11245.9|11244.5|11232.5|210
1605199800000|2020-11-12 16:50:00|11258.2|11246.2|11267.1|11255.1|11272.7|11260.7|11256.4|11244.4|191
1605200100000|2020-11-12 16:55:00|11266.8|11254.8|11279.3|11267.3|11288.7|11276.7|11264.6|11252.6|222
1605200400000|2020-11-12 17:00:00|11279.6|11267.6|11284.9|11272.9|11284.9|11272.9|11274.9|11262.9|160
1605200700000|2020-11-12 17:05:00|11286.8|11274.8|11279.6|11267.6|11291.2|11279.2|11279.3|11267.3|161
1605201000000|2020-11-12 17:10:00|11280.9|11268.9|11280.5|11268.5|11282.1|11270.1|11277.4|11265.4|99
1605201300000|2020-11-12 17:15:00|11280.2|11268.2|11285.5|11273.5|11285.5|11273.5|11279|11267|124
1605201600000|2020-11-12 17:20:00|11284|11272|11288|11276|11290.5|11278.5|11282.4|11270.4|154
1605201900000|2020-11-12 17:25:00|11287.7|11275.7|11273.4|11261.4|11288|11276|11271.1|11259.1|150
1605202200000|2020-11-12 17:30:00|11271.4|11259.4|11270.6|11258.6|11271.4|11259.4|11264.6|11252.6|189
1605202500000|2020-11-12 17:35:00|11272.5|11260.5|11271.2|11259.2|11274.6|11262.6|11267.5|11255.5|125
1605202800000|2020-11-12 17:40:00|11269.6|11257.6|11266.9|11254.9|11272.5|11260.5|11262.5|11250.5|160
1605203100000|2020-11-12 17:45:00|11267.9|11255.9|11273.8|11261.8|11277.6|11265.6|11267.9|11255.9|147
1605203400000|2020-11-12 17:50:00|11276.3|11264.3|11273.9|11261.9|11278|11266|11268.5|11256.5|178
1605203700000|2020-11-12 17:55:00|11273.3|11261.3|11274|11262|11274.9|11262.9|11269.9|11257.9|177
1605204000000|2020-11-12 18:00:00|11271.5|11259.5|11267.1|11255.1|11274|11262|11261.5|11249.5|179
1605204300000|2020-11-12 18:05:00|11264.9|11252.9|11257.9|11245.9|11267.4|11255.4|11257|11245|198
1605204600000|2020-11-12 18:10:00|11256.7|11244.7|11265.2|11253.2|11265.2|11253.2|11255.8|11243.8|133
1605204900000|2020-11-12 18:15:00|11264.3|11252.3|11267.8|11255.8|11274|11262|11262.1|11250.1|185
1605205200000|2020-11-12 18:20:00|11266.5|11254.5|11262.4|11250.4|11271.6|11259.6|11261.4|11249.4|254
1605205500000|2020-11-12 18:25:00|11261.4|11249.4|11265.9|11253.9|11265.9|11253.9|11258.4|11246.4|169
1605205800000|2020-11-12 18:30:00|11266.8|11254.8|11273.4|11261.4|11277.8|11265.8|11265.9|11253.9|246
1605206100000|2020-11-12 18:35:00|11273.7|11261.7|11273|11261|11278.4|11266.4|11269.6|11257.6|276
1605206400000|2020-11-12 18:40:00|11274|11262|11289.3|11277.3|11291.5|11279.5|11272.1|11260.1|225
1605206700000|2020-11-12 18:45:00|11289|11277|11282.8|11270.8|11293.4|11281.4|11278.7|11266.7|356
1605207000000|2020-11-12 18:50:00|11283.7|11271.7|11279.6|11267.6|11284|11272|11264.6|11252.6|860
1605207300000|2020-11-12 18:55:00|11279.9|11267.9|11273.7|11261.7|11281.2|11269.2|11266.6|11254.6|1322
1605207600000|2020-11-12 19:00:00|11272.7|11260.7|11279.1|11267.1|11288.8|11276.8|11272.7|11260.7|987
1605277800000|2020-11-13 14:30:00|11260.8|11248.8|11263|11251|11272.7|11260.7|11221.2|11209.2|969
1605278100000|2020-11-13 14:35:00|11262.7|11250.7|11254.6|11242.6|11262.7|11250.7|11239.9|11227.9|522
1605278400000|2020-11-13 14:40:00|11253.7|11241.7|11236.8|11224.8|11258.4|11246.4|11234.3|11222.3|283
1605278700000|2020-11-13 14:45:00|11237.7|11225.7|11199.9|11187.9|11239|11227|11199.9|11187.9|542
1605279000000|2020-11-13 14:50:00|11200.9|11188.9|11220.2|11208.2|11224|11212|11180.5|11168.5|457
1605279300000|2020-11-13 14:55:00|11221.2|11209.2|11194.3|11182.3|11227.7|11215.7|11193.7|11181.7|289
1605279600000|2020-11-13 15:00:00|11194|11182|11185.9|11173.9|11205.6|11193.6|11169|11157|378
1605279900000|2020-11-13 15:05:00|11188.4|11176.4|11195|11183|11202.8|11190.8|11179.9|11167.9|250
1605280200000|2020-11-13 15:10:00|11195.9|11183.9|11181.5|11169.5|11200.3|11188.3|11181.5|11169.5|377
1605280500000|2020-11-13 15:15:00|11182.2|11170.2|11181.6|11169.6|11182.5|11170.5|11168.7|11156.7|312
1605280800000|2020-11-13 15:20:00|11182.5|11170.5|11201.9|11189.9|11212.8|11200.8|11182.5|11170.5|311
1605281100000|2020-11-13 15:25:00|11202.2|11190.2|11215.7|11203.7|11218.5|11206.5|11189.4|11177.4|238
1605281400000|2020-11-13 15:30:00|11216|11204|11220.4|11208.4|11221.3|11209.3|11210.7|11198.7|125
1605281700000|2020-11-13 15:35:00|11222.9|11210.9|11226.9|11214.9|11229.4|11217.4|11219.4|11207.4|118
1605282000000|2020-11-13 15:40:00|11227.9|11215.9|11211|11199|11232.2|11220.2|11206.9|11194.9|174
1605282300000|2020-11-13 15:45:00|11212.2|11200.2|11211|11199|11214.4|11202.4|11199.1|11187.1|191
1605282600000|2020-11-13 15:50:00|11207.3|11195.3|11189.8|11177.8|11220.1|11208.1|11189.8|11177.8|186
1605282900000|2020-11-13 15:55:00|11188.5|11176.5|11186.7|11174.7|11191.6|11179.6|11180.4|11168.4|154
1605283200000|2020-11-13 16:00:00|11187|11175|11206.7|11194.7|11216|11204|11187|11175|142
1605283500000|2020-11-13 16:05:00|11206.3|11194.3|11218.5|11206.5|11220.7|11208.7|11201|11189|254
1605283800000|2020-11-13 16:10:00|11218.2|11206.2|11246.6|11234.6|11246.6|11234.6|11211.3|11199.3|308
1605284100000|2020-11-13 16:15:00|11249.1|11237.1|11214.2|11202.2|11264.1|11252.1|11212.9|11200.9|496
1605284400000|2020-11-13 16:20:00|11213.2|11201.2|11189.2|11177.2|11215.4|11203.4|11185.5|11173.5|285
1605284700000|2020-11-13 16:25:00|11190.5|11178.5|11179.9|11167.9|11202|11190|11178|11166|201
1605285000000|2020-11-13 16:30:00|11178.9|11166.9|11187|11175|11188.6|11176.6|11174.2|11162.2|250
1605285300000|2020-11-13 16:35:00|11186.1|11174.1|11177.1|11165.1|11191.1|11179.1|11174.3|11162.3|155
1605285600000|2020-11-13 16:40:00|11175.2|11163.2|11154.9|11142.9|11177.7|11165.7|11150.5|11138.5|261
1605285900000|2020-11-13 16:45:00|11155.8|11143.8|11125.6|11113.6|11160.5|11148.5|11086.8|11074.8|552
1605286200000|2020-11-13 16:50:00|11126.5|11114.5|11146.5|11134.5|11158|11146|11112.4|11100.4|392
1605286500000|2020-11-13 16:55:00|11149.3|11137.3|11125.9|11113.9|11151.8|11139.8|11123.7|11111.7|262
1605286800000|2020-11-13 17:00:00|11124.9|11112.9|11122.2|11110.2|11128.7|11116.7|11114|11102|191
1605287100000|2020-11-13 17:05:00|11121.2|11109.2|11106.9|11094.9|11124.7|11112.7|11106.2|11094.2|175
1605287400000|2020-11-13 17:10:00|11105.9|11093.9|11126.8|11114.8|11127.5|11115.5|11104|11092|232
1605287700000|2020-11-13 17:15:00|11125.6|11113.6|11123.1|11111.1|11125.6|11113.6|11113.1|11101.1|192
1605288000000|2020-11-13 17:20:00|11123.7|11111.7|11130|11118|11130|11118|11113.5|11101.5|169
1605288300000|2020-11-13 17:25:00|11129.7|11117.7|11107.6|11095.6|11130|11118|11104.1|11092.1|173
1605288600000|2020-11-13 17:30:00|11106.6|11094.6|11101|11089|11106.6|11094.6|11096|11084|150
1605288900000|2020-11-13 17:35:00|11102.6|11090.6|11099.2|11087.2|11104.2|11092.2|11097.9|11085.9|90
1605289200000|2020-11-13 17:40:00|11098.8|11086.8|11094.8|11082.8|11107|11095|11091.4|11079.4|187
1605289500000|2020-11-13 17:45:00|11095.7|11083.7|11103.2|11091.2|11108.2|11096.2|11094.8|11082.8|124
1605289800000|2020-11-13 17:50:00|11102.3|11090.3|11096.4|11084.4|11104.5|11092.5|11095.1|11083.1|84
1605290100000|2020-11-13 17:55:00|11093|11081|11092|11080|11096.1|11084.1|11088.9|11076.9|151
1605290400000|2020-11-13 18:00:00|11091.4|11079.4|11083.9|11071.9|11095.8|11083.8|11082|11070|157
1605290700000|2020-11-13 18:05:00|11086.4|11074.4|11082.3|11070.3|11087.6|11075.6|11078.6|11066.6|272
1605291000000|2020-11-13 18:10:00|11080.5|11068.5|11080.4|11068.4|11097.6|11085.6|11079.2|11067.2|234
1605291300000|2020-11-13 18:15:00|11081.4|11069.4|11076.1|11064.1|11084.5|11072.5|11073|11061|166
1605291600000|2020-11-13 18:20:00|11074.8|11062.8|11083.6|11071.6|11085.1|11073.1|11074.8|11062.8|131
1605291900000|2020-11-13 18:25:00|11083.3|11071.3|11093|11081|11099.2|11087.2|11082|11070|177
1605292200000|2020-11-13 18:30:00|11093.9|11081.9|11106.1|11094.1|11107.4|11095.4|11090.2|11078.2|182
1605292500000|2020-11-13 18:35:00|11107|11095|11102.7|11090.7|11107.4|11095.4|11097.4|11085.4|85
1605292800000|2020-11-13 18:40:00|11103.9|11091.9|11100.2|11088.2|11104.9|11092.9|11100.2|11088.2|117
1605293100000|2020-11-13 18:45:00|11099.6|11087.6|11089|11077|11100.8|11088.8|11088.4|11076.4|153
1605293400000|2020-11-13 18:50:00|11089.3|11077.3|11049|11037|11090.2|11078.2|11049|11037|381
1605293700000|2020-11-13 18:55:00|11050.2|11038.2|11059.6|11047.6|11069.6|11057.6|11040.8|11028.8|987
1605294000000|2020-11-13 19:00:00|11059.9|11047.9|11074.4|11062.4|11094.3|11082.3|11059|11047|949
1605537000000|2020-11-16 14:30:00|11115.3|11103.3|11077.4|11065.4|11129.5|11117.5|11063|11051|779
1605537300000|2020-11-16 14:35:00|11078.3|11066.3|11102.7|11090.7|11126.2|11114.2|11075.5|11063.5|407
1605537600000|2020-11-16 14:40:00|11103|11091|11114.4|11102.4|11124.4|11112.4|11091.1|11079.1|251
1605537900000|2020-11-16 14:45:00|11116.6|11104.6|11090.6|11078.6|11124.1|11112.1|11080.4|11068.4|172
1605538200000|2020-11-16 14:50:00|11091.8|11079.8|11088.8|11076.8|11096.3|11084.3|11080.8|11068.8|171
1605538500000|2020-11-16 14:55:00|11089.2|11077.2|11104.7|11092.7|11110.6|11098.6|11088.5|11076.5|159
1605538800000|2020-11-16 15:00:00|11103.8|11091.8|11095.6|11083.6|11104.7|11092.7|11078.7|11066.7|195
1605539100000|2020-11-16 15:05:00|11094.7|11082.7|11092.7|11080.7|11111.1|11099.1|11092.4|11080.4|172
1605539400000|2020-11-16 15:10:00|11094.9|11082.9|11108.4|11096.4|11110|11098|11086.6|11074.6|112
1605539700000|2020-11-16 15:15:00|11109.6|11097.6|11106.4|11094.4|11113.5|11101.5|11100.5|11088.5|107
1605540000000|2020-11-16 15:20:00|11107.3|11095.3|11078.4|11066.4|11107.6|11095.6|11075.4|11063.4|238
1605540300000|2020-11-16 15:25:00|11077.5|11065.5|11092|11080|11094.3|11082.3|11077.1|11065.1|191
1605540600000|2020-11-16 15:30:00|11093.8|11081.8|11075.9|11063.9|11095.8|11083.8|11074.2|11062.2|338
1605540900000|2020-11-16 15:35:00|11076.3|11064.3|11082.2|11070.2|11087.9|11075.9|11073.8|11061.8|129
1605541200000|2020-11-16 15:40:00|11080.6|11068.6|11078.9|11066.9|11080.7|11068.7|11065.7|11053.7|227
1605541500000|2020-11-16 15:45:00|11081.1|11069.1|11063.7|11051.7|11083.2|11071.2|11046.1|11034.1|109
1605541800000|2020-11-16 15:50:00|11064.6|11052.6|11079|11067|11082.8|11070.8|11060.3|11048.3|228
1605542100000|2020-11-16 15:55:00|11079.3|11067.3|11064|11052|11085.2|11073.2|11064|11052|177
1605542400000|2020-11-16 16:00:00|11064.3|11052.3|11092.2|11080.2|11094.3|11082.3|11059.8|11047.8|301
1605542700000|2020-11-16 16:05:00|11087.2|11075.2|11068.5|11056.5|11092.2|11080.2|11067.6|11055.6|190
1605543000000|2020-11-16 16:10:00|11070.1|11058.1|11074.1|11062.1|11078.7|11066.7|11065.2|11053.2|191
1605543300000|2020-11-16 16:15:00|11076.2|11064.2|11084.2|11072.2|11086.2|11074.2|11076.2|11064.2|237
1605543600000|2020-11-16 16:20:00|11083.4|11071.4|11089|11077|11094|11082|11079.7|11067.7|219
1605543900000|2020-11-16 16:25:00|11089.4|11077.4|11077.4|11065.4|11090.2|11078.2|11074|11062|182
1605544200000|2020-11-16 16:30:00|11077.8|11065.8|11088.5|11076.5|11090.8|11078.8|11074.9|11062.9|156
1605544500000|2020-11-16 16:35:00|11089.8|11077.8|11090.8|11078.8|11096.6|11084.6|11081.1|11069.1|183
1605544800000|2020-11-16 16:40:00|11092|11080|11083.8|11071.8|11095.8|11083.8|11080.8|11068.8|152
1605545100000|2020-11-16 16:45:00|11082.5|11070.5|11090.9|11078.9|11095.9|11083.9|11075|11063|178
1605545400000|2020-11-16 16:50:00|11091.3|11079.3|11093.9|11081.9|11098.9|11086.9|11089.7|11077.7|137
1605545700000|2020-11-16 16:55:00|11094.3|11082.3|11082.9|11070.9|11094.3|11082.3|11080.1|11068.1|179
1605546000000|2020-11-16 17:00:00|11083.8|11071.8|11102.2|11090.2|11102.6|11090.6|11082.6|11070.6|79
1605546300000|2020-11-16 17:05:00|11103.4|11091.4|11093.2|11081.2|11110.8|11098.8|11092.3|11080.3|163
1605546600000|2020-11-16 17:10:00|11092.8|11080.8|11089|11077|11095.6|11083.6|11087.6|11075.6|120
1605546900000|2020-11-16 17:15:00|11088.6|11076.6|11089.2|11077.2|11091.1|11079.1|11082.9|11070.9|100
1605547200000|2020-11-16 17:20:00|11090.1|11078.1|11088|11076|11093.9|11081.9|11085.9|11073.9|119
1605547500000|2020-11-16 17:25:00|11086.7|11074.7|11094.7|11082.7|11097.2|11085.2|11085.1|11073.1|73
1605547800000|2020-11-16 17:30:00|11093.9|11081.9|11097.6|11085.6|11098.5|11086.5|11090.5|11078.5|75
1605548100000|2020-11-16 17:35:00|11096.4|11084.4|11090.5|11078.5|11096.4|11084.4|11086.6|11074.6|122
1605548400000|2020-11-16 17:40:00|11089.6|11077.6|11098|11086|11098.4|11086.4|11087.5|11075.5|120
1605548700000|2020-11-16 17:45:00|11097.2|11085.2|11102.3|11090.3|11103|11091|11093.4|11081.4|97
1605549000000|2020-11-16 17:50:00|11102.7|11090.7|11103.5|11091.5|11104.4|11092.4|11097.7|11085.7|150
1605549300000|2020-11-16 17:55:00|11102.3|11090.3|11114.2|11102.2|11114.2|11102.2|11100.2|11088.2|186
1605549600000|2020-11-16 18:00:00|11112.1|11100.1|11126.6|11114.6|11128.2|11116.2|11111.7|11099.7|254
1605549900000|2020-11-16 18:05:00|11126.2|11114.2|11116.3|11104.3|11130|11118|11114.2|11102.2|121
1605550200000|2020-11-16 18:10:00|11116.7|11104.7|11117.6|11105.6|11118.1|11106.1|11111.7|11099.7|153
1605550500000|2020-11-16 18:15:00|11117.2|11105.2|11121|11109|11127.2|11115.2|11114.7|11102.7|171
1605550800000|2020-11-16 18:20:00|11120.6|11108.6|11119|11107|11122.7|11110.7|11114.8|11102.8|133
1605551100000|2020-11-16 18:25:00|11118.1|11106.1|11115.1|11103.1|11123.7|11111.7|11113.2|11101.2|166
1605551400000|2020-11-16 18:30:00|11114.3|11102.3|11119.8|11107.8|11121|11109|11113.9|11101.9|124
1605551700000|2020-11-16 18:35:00|11120.6|11108.6|11110.6|11098.6|11121.9|11109.9|11110.3|11098.3|147
1605552000000|2020-11-16 18:40:00|11105.3|11093.3|11089.1|11077.1|11105.3|11093.3|11087.4|11075.4|201
1605552300000|2020-11-16 18:45:00|11087.9|11075.9|11095.7|11083.7|11102|11090|11087|11075|198
1605552600000|2020-11-16 18:50:00|11096|11084|11095.8|11083.8|11107.4|11095.4|11093.2|11081.2|266
1605552900000|2020-11-16 18:55:00|11096.2|11084.2|11099.6|11087.6|11102.3|11090.3|11081.4|11069.4|914
1605553200000|2020-11-16 19:00:00|11100.9|11088.9|11113.9|11101.9|11118.6|11106.6|11099|11087|528
1605623400000|2020-11-17 14:30:00|11121.6|11109.6|11120|11108|11143.9|11131.9|11110.6|11098.6|576
1605623700000|2020-11-17 14:35:00|11121.7|11109.7|11151.5|11139.5|11152.1|11140.1|11120|11108|179
1605624000000|2020-11-17 14:40:00|11151.9|11139.9|11141.4|11129.4|11156|11144|11127.6|11115.6|160
1605624300000|2020-11-17 14:45:00|11141.8|11129.8|11134.3|11122.3|11148.4|11136.4|11131.4|11119.4|177
1605624600000|2020-11-17 14:50:00|11133|11121|11134.4|11122.4|11137.8|11125.8|11117.4|11105.4|196
1605624900000|2020-11-17 14:55:00|11134.8|11122.8|11122.8|11110.8|11139.8|11127.8|11118.6|11106.6|123
1605625200000|2020-11-17 15:00:00|11124.4|11112.4|11103.2|11091.2|11124.4|11112.4|11096.5|11084.5|181
1605625500000|2020-11-17 15:05:00|11101.5|11089.5|11092.6|11080.6|11105.2|11093.2|11090.1|11078.1|132
1605625800000|2020-11-17 15:10:00|11091.8|11079.8|11108.3|11096.3|11123.4|11111.4|11089.3|11077.3|205
1605626100000|2020-11-17 15:15:00|11107.5|11095.5|11104.6|11092.6|11109.2|11097.2|11093.7|11081.7|130
1605626400000|2020-11-17 15:20:00|11103.8|11091.8|11104.9|11092.9|11117.1|11105.1|11099.2|11087.2|120
1605626700000|2020-11-17 15:25:00|11104.6|11092.6|11097.5|11085.5|11104.6|11092.6|11090|11078|160
1605627000000|2020-11-17 15:30:00|11098.3|11086.3|11098.7|11086.7|11100|11088|11085|11073|230
1605627300000|2020-11-17 15:35:00|11097.9|11085.9|11091.6|11079.6|11098.7|11086.7|11089.5|11077.5|84
1605627600000|2020-11-17 15:40:00|11092|11080|11113.5|11101.5|11124|11112|11089.3|11077.3|238
1605627900000|2020-11-17 15:45:00|11112.2|11100.2|11121.5|11109.5|11131.1|11119.1|11109.7|11097.7|142
1605628200000|2020-11-17 15:50:00|11121.9|11109.9|11103.5|11091.5|11122.7|11110.7|11099|11087|146
1605628500000|2020-11-17 15:55:00|11103.9|11091.9|11110.6|11098.6|11110.6|11098.6|11093.1|11081.1|108
1605628800000|2020-11-17 16:00:00|11109.3|11097.3|11104.9|11092.9|11119.5|11107.5|11104|11092|218
1605629100000|2020-11-17 16:05:00|11101.5|11089.5|11099.9|11087.9|11110.4|11098.4|11098.3|11086.3|88
1605629400000|2020-11-17 16:10:00|11099.5|11087.5|11111.2|11099.2|11116.2|11104.2|11098.3|11086.3|68
1605629700000|2020-11-17 16:15:00|11110.8|11098.8|11122.4|11110.4|11125.8|11113.8|11109.9|11097.9|85
1605630000000|2020-11-17 16:20:00|11123.2|11111.2|11122.9|11110.9|11130.8|11118.8|11118.2|11106.2|127
1605630300000|2020-11-17 16:25:00|11123.7|11111.7|11135.8|11123.8|11136.6|11124.6|11120|11108|191
1605630600000|2020-11-17 16:30:00|11134.9|11122.9|11115.7|11103.7|11139.1|11127.1|11115.7|11103.7|76
1605630900000|2020-11-17 16:35:00|11117|11105|11117|11105|11119.5|11107.5|11113.2|11101.2|78
1605631200000|2020-11-17 16:40:00|11114.5|11102.5|11115.7|11103.7|11119.5|11107.5|11112.4|11100.4|53
1605631500000|2020-11-17 16:45:00|11116.1|11104.1|11114.5|11102.5|11123.6|11111.6|11112|11100|66
1605631800000|2020-11-17 16:50:00|11114.1|11102.1|11147.1|11135.1|11147.5|11135.5|11112|11100|237
1605632100000|2020-11-17 16:55:00|11145.8|11133.8|11158.7|11146.7|11159.9|11147.9|11145.8|11133.8|155
1605632400000|2020-11-17 17:00:00|11158.3|11146.3|11173|11161|11173|11161|11151.8|11139.8|321
1605632700000|2020-11-17 17:05:00|11173.4|11161.4|11164.1|11152.1|11181.4|11169.4|11159.9|11147.9|221
1605633000000|2020-11-17 17:10:00|11164.9|11152.9|11177.2|11165.2|11182.7|11170.7|11164.5|11152.5|209
1605633300000|2020-11-17 17:15:00|11178.1|11166.1|11188.9|11176.9|11191.8|11179.8|11172.2|11160.2|182
1605633600000|2020-11-17 17:20:00|11189.3|11177.3|11183.5|11171.5|11197.2|11185.2|11168.5|11156.5|236
1605633900000|2020-11-17 17:25:00|11183.9|11171.9|11188.4|11176.4|11189.6|11177.6|11180.8|11168.8|255
1605634200000|2020-11-17 17:30:00|11188|11176|11193.9|11181.9|11196.8|11184.8|11177.6|11165.6|373
1605634500000|2020-11-17 17:35:00|11192.7|11180.7|11191|11179|11194.3|11182.3|11189.3|11177.3|99
1605634800000|2020-11-17 17:40:00|11190.1|11178.1|11212.3|11200.3|11213.5|11201.5|11189.3|11177.3|283
1605635100000|2020-11-17 17:45:00|11212.7|11200.7|11207.2|11195.2|11223.9|11211.9|11207.2|11195.2|244
1605635400000|2020-11-17 17:50:00|11205.6|11193.6|11199.8|11187.8|11206.5|11194.5|11196.5|11184.5|111
1605635700000|2020-11-17 17:55:00|11201.1|11189.1|11227.3|11215.3|11234.3|11222.3|11201.1|11189.1|231
1605636000000|2020-11-17 18:00:00|11228.9|11216.9|11247.6|11235.6|11248.5|11236.5|11223.1|11211.1|178
1605636300000|2020-11-17 18:05:00|11247.2|11235.2|11216|11204|11253.5|11241.5|11215.1|11203.1|217
1605636600000|2020-11-17 18:10:00|11217.3|11205.3|11209.8|11197.8|11221|11209|11208.1|11196.1|109
1605636900000|2020-11-17 18:15:00|11210.2|11198.2|11235.9|11223.9|11247.6|11235.6|11210.2|11198.2|233
1605637200000|2020-11-17 18:20:00|11233.4|11221.4|11229.3|11217.3|11247.6|11235.6|11226.9|11214.9|149
1605637500000|2020-11-17 18:25:00|11228.5|11216.5|11212.4|11200.4|11232.7|11220.7|11212.4|11200.4|95
1605637800000|2020-11-17 18:30:00|11214.5|11202.5|11204.8|11192.8|11219|11207|11204.8|11192.8|96
1605638100000|2020-11-17 18:35:00|11205.2|11193.2|11197.4|11185.4|11212.8|11200.8|11196.6|11184.6|161
1605638400000|2020-11-17 18:40:00|11198.2|11186.2|11199.9|11187.9|11218.3|11206.3|11196.2|11184.2|224
1605638700000|2020-11-17 18:45:00|11199.5|11187.5|11211.1|11199.1|11214.4|11202.4|11199.5|11187.5|111
1605639000000|2020-11-17 18:50:00|11210.7|11198.7|11195.8|11183.8|11214.9|11202.9|11188.7|11176.7|107
1605639300000|2020-11-17 18:55:00|11196.2|11184.2|11212.4|11200.4|11215.8|11203.8|11194.1|11182.1|443
1605639600000|2020-11-17 19:00:00|11213.2|11201.2|11213.9|11201.9|11223.2|11211.2|11204|11192|378
1605709800000|2020-11-18 14:30:00|11214.1|11202.1|11212.4|11200.4|11220.6|11207.5|11188.7|11176.7|556
1605710100000|2020-11-18 14:35:00|11212.9|11200.9|11190.8|11178.8|11213.7|11201.7|11181.2|11169.2|339
1605710400000|2020-11-18 14:40:00|11192|11180|11216.2|11204.2|11216.2|11204.2|11191.6|11179.6|119
1605710700000|2020-11-18 14:45:00|11214.5|11202.5|11201.6|11189.6|11219.1|11207.1|11201.2|11189.2|72
1605711000000|2020-11-18 14:50:00|11202.5|11190.5|11215.8|11203.8|11219.2|11207.2|11194.6|11182.6|120
1605711300000|2020-11-18 14:55:00|11216.7|11204.7|11227.1|11215.1|11227.1|11215.1|11213.3|11201.3|67
1605711600000|2020-11-18 15:00:00|11226.3|11214.3|11221.3|11209.3|11234.6|11222.6|11217.9|11205.9|159
1605711900000|2020-11-18 15:05:00|11218.8|11206.8|11213.8|11201.8|11219.6|11207.6|11211.3|11199.3|125
1605712200000|2020-11-18 15:10:00|11215|11203|11211.7|11199.7|11215.9|11203.9|11202.1|11190.1|93
1605712500000|2020-11-18 15:15:00|11210.9|11198.9|11224.6|11212.6|11225.5|11213.5|11209.6|11197.6|67
1605712800000|2020-11-18 15:20:00|11224.2|11212.2|11213|11201|11226.3|11214.3|11212.2|11200.2|99
1605713100000|2020-11-18 15:25:00|11213.4|11201.4|11221.3|11209.3|11227.2|11215.2|11209.7|11197.7|57
1605713400000|2020-11-18 15:30:00|11222.2|11210.2|11213.9|11201.9|11223|11211|11210.1|11198.1|69
1605713700000|2020-11-18 15:35:00|11213|11201|11214.3|11202.3|11218|11206|11212.2|11200.2|52
1605714000000|2020-11-18 15:40:00|11213.9|11201.9|11213.9|11201.9|11218|11206|11209.7|11197.7|114
1605714300000|2020-11-18 15:45:00|11213|11201|11203.1|11191.1|11213.1|11201.1|11203.1|11191.1|64
1605714600000|2020-11-18 15:50:00|11202.6|11190.6|11197.2|11185.2|11206.4|11194.4|11193.5|11181.5|90
1605714900000|2020-11-18 15:55:00|11198.5|11186.5|11187.7|11175.7|11203.1|11191.1|11183.1|11171.1|141
1605715200000|2020-11-18 16:00:00|11188.5|11176.5|11198.1|11186.1|11198.1|11186.1|11181.4|11169.4|75
1605715500000|2020-11-18 16:05:00|11198.5|11186.5|11187.3|11175.3|11199.4|11187.4|11184.8|11172.8|73
1605715800000|2020-11-18 16:10:00|11188.1|11176.1|11194|11182|11199.4|11187.4|11188.1|11176.1|76
1605716100000|2020-11-18 16:15:00|11192.7|11180.7|11201.9|11189.9|11204.8|11192.8|11191|11179|90
1605716400000|2020-11-18 16:20:00|11203.1|11191.1|11204.8|11192.8|11209.4|11197.4|11201.9|11189.9|89
1605716700000|2020-11-18 16:25:00|11205.2|11193.2|11191.5|11179.5|11205.2|11193.2|11191.5|11179.5|66
1605717000000|2020-11-18 16:30:00|11189.8|11177.8|11191.1|11179.1|11196.5|11184.5|11184.8|11172.8|147
1605717300000|2020-11-18 16:35:00|11192.3|11180.3|11194|11182|11194.9|11182.9|11185.3|11173.3|70
1605717600000|2020-11-18 16:40:00|11194.4|11182.4|11198.6|11186.6|11199.5|11187.5|11192|11180|126
1605717900000|2020-11-18 16:45:00|11197.4|11185.4|11193.6|11181.6|11199|11187|11189.1|11177.1|170
1605718200000|2020-11-18 16:50:00|11194.1|11182.1|11192.4|11180.4|11195.7|11183.7|11190.7|11178.7|57
1605718500000|2020-11-18 16:55:00|11194.1|11182.1|11200.3|11188.3|11200.3|11188.3|11192.4|11180.4|43
1605718800000|2020-11-18 17:00:00|11201.2|11189.2|11195.8|11183.8|11209.1|11197.1|11195.8|11183.8|131
1605719100000|2020-11-18 17:05:00|11195.4|11183.4|11187.9|11175.9|11198.7|11186.7|11186.2|11174.2|144
1605719400000|2020-11-18 17:10:00|11187.4|11175.4|11198.3|11186.3|11199.1|11187.1|11186.2|11174.2|60
1605719700000|2020-11-18 17:15:00|11197.9|11185.9|11195.8|11183.8|11201.6|11189.6|11195|11183|36
1605720000000|2020-11-18 17:20:00|11197.1|11185.1|11192.5|11180.5|11199.6|11187.6|11191.2|11179.2|45
1605720300000|2020-11-18 17:25:00|11191.7|11179.7|11192.5|11180.5|11195.8|11183.8|11181.7|11169.7|166
1605720600000|2020-11-18 17:30:00|11193.3|11181.3|11200.9|11188.9|11202.1|11190.1|11189.2|11177.2|42
1605720900000|2020-11-18 17:35:00|11198.8|11186.8|11174.2|11162.2|11198.8|11186.8|11173.8|11161.8|96
1605721200000|2020-11-18 17:40:00|11172.9|11160.9|11159.2|11147.2|11172.9|11160.9|11151.3|11139.3|204
1605721500000|2020-11-18 17:45:00|11158.8|11146.8|11143|11131|11166.7|11154.7|11135.9|11123.9|230
1605721800000|2020-11-18 17:50:00|11142.6|11130.6|11151.3|11139.3|11160|11148|11142.6|11130.6|126
1605722100000|2020-11-18 17:55:00|11152.1|11140.1|11155.5|11143.5|11156.8|11144.8|11149.7|11137.7|51
1605722400000|2020-11-18 18:00:00|11155.1|11143.1|11145.9|11133.9|11155.5|11143.5|11140.5|11128.5|59
1605722700000|2020-11-18 18:05:00|11145.5|11133.5|11154.3|11142.3|11155.9|11143.9|11145.1|11133.1|53
1605723000000|2020-11-18 18:10:00|11155.9|11143.9|11157.6|11145.6|11164.3|11152.3|11155.1|11143.1|83
1605723300000|2020-11-18 18:15:00|11158.9|11146.9|11157.2|11145.2|11161|11149|11153.5|11141.5|62
1605723600000|2020-11-18 18:20:00|11157.6|11145.6|11149.7|11137.7|11158.5|11146.5|11148.5|11136.5|81
1605723900000|2020-11-18 18:25:00|11151|11139|11142.7|11130.7|11151|11139|11139.3|11127.3|160
1605724200000|2020-11-18 18:30:00|11142.3|11130.3|11152.3|11140.3|11157.7|11145.7|11140.2|11128.2|81
1605724500000|2020-11-18 18:35:00|11151|11139|11161|11149|11161|11149|11151|11139|52
1605724800000|2020-11-18 18:40:00|11161.9|11149.9|11157.7|11145.7|11161.9|11149.9|11148.5|11136.5|113
1605725100000|2020-11-18 18:45:00|11156|11144|11161.1|11149.1|11161.1|11149.1|11154|11142|82
1605725400000|2020-11-18 18:50:00|11161.5|11149.5|11151.9|11139.9|11164.8|11152.8|11150.7|11138.7|140
1605725700000|2020-11-18 18:55:00|11153.2|11141.2|11153.6|11141.6|11158.2|11146.2|11149.4|11137.4|656
1605726000000|2020-11-18 19:00:00|11152.8|11140.8|11134.8|11122.8|11152.8|11140.8|11134.8|11120.1|397
1605796200000|2020-11-19 14:30:00|11147.5|11135.5|11146|11134|11156.9|11144.9|11133.2|11121.2|817
1605796500000|2020-11-19 14:35:00|11145.5|11133.5|11121.7|11109.7|11151|11139|11120.5|11108.5|357
1605796800000|2020-11-19 14:40:00|11122.5|11110.5|11127.9|11115.9|11128.4|11116.4|11113.4|11101.4|266
1605797100000|2020-11-19 14:45:00|11128.4|11116.4|11098.4|11086.4|11132.9|11120.9|11094.3|11082.3|273
1605797400000|2020-11-19 14:50:00|11101.3|11089.3|11105.6|11093.6|11111.6|11099.6|11081.7|11069.7|333
1605797700000|2020-11-19 14:55:00|11105.1|11093.1|11099.3|11087.3|11111.3|11099.3|11096.8|11084.8|277
1605798000000|2020-11-19 15:00:00|11097.6|11085.6|11103.9|11091.9|11103.9|11091.9|11097.6|11085.6|252
1605798300000|2020-11-19 15:05:00|11104.4|11092.4|11112|11100|11116.2|11104.2|11104.4|11092.4|274
1605798600000|2020-11-19 15:10:00|11112.8|11100.8|11113.7|11101.7|11116.6|11104.6|11108.2|11096.2|219
1605798900000|2020-11-19 15:15:00|11114.1|11102.1|11070|11058|11114.6|11102.6|11064|11052|424
1605799200000|2020-11-19 15:20:00|11070.4|11058.4|11055.4|11043.4|11072.9|11060.9|11031.4|11019.4|523
1605799500000|2020-11-19 15:25:00|11060.3|11048.3|11058.7|11046.7|11064.2|11052.2|11045.8|11033.8|646
1605799800000|2020-11-19 15:30:00|11056.2|11044.2|11063.1|11051.1|11064.6|11051.1|11037.9|11025.9|383
1605800100000|2020-11-19 15:35:00|11062.6|11050.6|11067.8|11055.8|11072.8|11060.8|11060.9|11048.9|255
1605800400000|2020-11-19 15:40:00|11067.4|11055.4|11086.3|11074.3|11091.7|11079.7|11067.4|11055.4|122
1605800700000|2020-11-19 15:45:00|11085.5|11073.5|11082.9|11070.9|11095.5|11083.5|11079.6|11067.6|105
1605801000000|2020-11-19 15:50:00|11080|11068|11088.4|11076.4|11095.5|11083.5|11074.1|11062.1|81
1605801300000|2020-11-19 15:55:00|11089.2|11077.2|11081.6|11069.6|11092.9|11080.9|11078.2|11066.2|89
1605801600000|2020-11-19 16:00:00|11082.1|11070.1|11080.3|11068.3|11095.3|11083.3|11077|11065|90
1605801900000|2020-11-19 16:05:00|11079.4|11067.4|11073.6|11061.6|11086.5|11074.5|11063.7|11051.7|183
1605802200000|2020-11-19 16:10:00|11072.8|11060.8|11052.7|11040.7|11076.9|11064.9|11052.7|11040.7|322
1605802500000|2020-11-19 16:15:00|11053.5|11041.5|11045.6|11033.6|11060.2|11048.2|11044.3|11032.3|177
1605802800000|2020-11-19 16:20:00|11046.4|11034.4|11050.2|11038.2|11056|11044|11040.1|11028.1|121
1605803100000|2020-11-19 16:25:00|11051.4|11039.4|11046.9|11034.9|11057|11045|11044|11032|76
1605803400000|2020-11-19 16:30:00|11047.3|11035.3|11037|11025|11049.4|11037.4|11032.8|11020.8|95
1605803700000|2020-11-19 16:35:00|11037.4|11025.4|11031.5|11019.5|11042|11030|11031.5|11019.5|115
1605804000000|2020-11-19 16:40:00|11030.7|11018.7|11027.8|11015.8|11031.1|11019.1|11018.2|11006.2|72
1605804300000|2020-11-19 16:45:00|11029.1|11017.1|11020.1|11008.1|11036|11024|11020.1|11008.1|98
1605804600000|2020-11-19 16:50:00|11018.5|11006.5|10996|10984|11018.5|11006.5|10994.3|10982.3|241
1605804900000|2020-11-19 16:55:00|10995.5|10983.5|10994.3|10982.3|11011|10999|10994.3|10982.3|124
1605805200000|2020-11-19 17:00:00|10994.7|10982.7|10992.6|10980.6|11003|10991|10985.9|10973.9|146
1605805500000|2020-11-19 17:05:00|10992.2|10980.2|10984.4|10972.4|10992.2|10980.2|10968.9|10956.9|139
1605805800000|2020-11-19 17:10:00|10983.9|10971.9|10979.3|10967.3|10985.6|10973.6|10974.3|10962.3|77
1605806100000|2020-11-19 17:15:00|10978.5|10966.5|10977.7|10965.7|10979|10967|10965.6|10953.6|80
1605806400000|2020-11-19 17:20:00|10977.3|10965.3|10950.2|10938.2|10986.8|10974.8|10946.9|10934.9|98
1605806700000|2020-11-19 17:25:00|10950.7|10938.7|10965.7|10953.7|10966.9|10954.9|10938.6|10926.6|93
1605807000000|2020-11-19 17:30:00|10966.1|10954.1|10968.6|10956.6|10971.1|10959.1|10962.4|10950.4|75
1605807300000|2020-11-19 17:35:00|10968.2|10956.2|10944.8|10932.8|10968.2|10956.2|10939.4|10927.4|159
1605807600000|2020-11-19 17:40:00|10943.9|10931.9|10911.5|10899.5|10944.8|10932.8|10899.3|10887.3|232
1605807900000|2020-11-19 17:45:00|10911|10899|10898.8|10886.8|10911.8|10899.8|10880|10868|210
1605808200000|2020-11-19 17:50:00|10896.3|10884.3|10877.9|10865.9|10898.8|10886.8|10874.1|10862.1|214
1605808500000|2020-11-19 17:55:00|10880|10868|10867|10855|10891.7|10879.7|10865.7|10853.7|101
1605808800000|2020-11-19 18:00:00|10867.5|10855.5|10852.6|10840.6|10883|10871|10848.5|10836.5|204
1605809100000|2020-11-19 18:05:00|10856|10844|10888.6|10876.6|10890.6|10878.6|10855.6|10843.6|124
1605809400000|2020-11-19 18:10:00|10889|10877|10923|10911|10924.1|10912.1|10885.2|10873.2|209
1605809700000|2020-11-19 18:15:00|10922.1|10910.1|10903|10891|10923|10911|10903|10891|218
1605810000000|2020-11-19 18:20:00|10902.6|10890.6|10905.9|10893.9|10907.7|10895.7|10896|10884|123
1605810300000|2020-11-19 18:25:00|10902.6|10890.6|10907.8|10895.8|10908.4|10896.4|10896|10884|94
1605810600000|2020-11-19 18:30:00|10905.4|10893.4|10905.5|10893.5|10908|10896|10898.6|10886.6|189
1605810900000|2020-11-19 18:35:00|10906|10894|10893.9|10881.9|10908|10896|10890.5|10878.5|142
1605811200000|2020-11-19 18:40:00|10896|10884|10893.6|10881.6|10896.8|10884.8|10888.5|10876.5|133
1605811500000|2020-11-19 18:45:00|10892.3|10880.3|10903.1|10891.1|10906.4|10894.4|10892.3|10880.3|118
1605811800000|2020-11-19 18:50:00|10903.9|10891.9|10908.4|10896.4|10912.6|10900.6|10902.7|10890.7|120
1605812100000|2020-11-19 18:55:00|10908.8|10896.8|10910.6|10898.6|10913.9|10901.9|10904.7|10892.7|358
1605812400000|2020-11-19 19:00:00|10911.4|10899.4|10920|10908|10926.3|10914.3|10907.7|10895.7|373
1605882600000|2020-11-20 14:30:00|10928.9|10916.9|10935|10923|10940|10928|10914.2|10902.2|309
1605882900000|2020-11-20 14:35:00|10933.7|10921.7|10936.3|10924.3|10943|10931|10919.5|10907.5|123
1605883200000|2020-11-20 14:40:00|10935|10923|10928.9|10916.9|10955.5|10943.5|10928.9|10916.9|148
1605883500000|2020-11-20 14:45:00|10929.7|10917.7|10914.7|10902.7|10930.1|10918.1|10914|10902|95
1605883800000|2020-11-20 14:50:00|10916.4|10904.4|10893.3|10881.3|10916.4|10904.4|10893|10881|177
1605884100000|2020-11-20 14:55:00|10893.8|10881.8|10898.2|10886.2|10903|10891|10893.8|10881.8|110
1605884400000|2020-11-20 15:00:00|10898.7|10886.7|10882.3|10870.3|10902.5|10890.5|10879.4|10867.4|85
1605884700000|2020-11-20 15:05:00|10880.3|10868.3|10846|10834|10880.3|10868.3|10831.9|10819.9|293
1605885000000|2020-11-20 15:10:00|10845.6|10833.6|10854.3|10842.3|10858.5|10846.5|10837.6|10825.6|111
1605885300000|2020-11-20 15:15:00|10855.1|10843.1|10861.2|10849.2|10862.9|10850.9|10845.1|10833.1|107
1605885600000|2020-11-20 15:20:00|10860.4|10848.4|10825.3|10813.3|10862.9|10850.9|10823.6|10811.6|250
1605885900000|2020-11-20 15:25:00|10826.1|10814.1|10814.7|10802.7|10839.8|10827.8|10813.5|10801.5|196
1605886200000|2020-11-20 15:30:00|10816.4|10804.4|10811.5|10799.5|10821.3|10809.3|10798.6|10786.6|197
1605886500000|2020-11-20 15:35:00|10810.7|10798.7|10844.7|10832.7|10846.8|10834.8|10810.3|10798.3|266
1605886800000|2020-11-20 15:40:00|10843.9|10831.9|10824.3|10812.3|10845.2|10833.2|10821.8|10809.8|136
1605887100000|2020-11-20 15:45:00|10823|10811|10813.8|10801.8|10824.7|10812.7|10809.3|10797.3|106
1605887400000|2020-11-20 15:50:00|10811|10799|10802.3|10790.3|10812.1|10800.1|10800.7|10788.7|143
1605887700000|2020-11-20 15:55:00|10800.2|10788.2|10785.1|10773.1|10801.8|10789.8|10777.1|10765.1|247
1605888000000|2020-11-20 16:00:00|10786.4|10774.4|10767.5|10755.5|10788.1|10776.1|10756.8|10744.8|232
1605888300000|2020-11-20 16:05:00|10767.1|10755.1|10776.3|10764.3|10777.5|10765.5|10754.1|10742.1|183
1605888600000|2020-11-20 16:10:00|10775|10763|10786|10774|10791.3|10779.3|10763|10751|133
1605888900000|2020-11-20 16:15:00|10788.5|10776.5|10780.2|10768.2|10806.1|10794.1|10780.2|10768.2|132
1605889200000|2020-11-20 16:20:00|10778.9|10766.9|10774.9|10762.9|10782.7|10770.7|10770.3|10758.3|105
1605889500000|2020-11-20 16:25:00|10772.8|10760.8|10777.2|10765.2|10777.2|10765.2|10766.6|10754.6|226
1605889800000|2020-11-20 16:30:00|10775.4|10763.4|10781.9|10769.9|10781.9|10769.9|10769.5|10757.5|90
1605890100000|2020-11-20 16:35:00|10781.5|10769.5|10782.1|10770.1|10786.5|10774.5|10777.7|10765.7|78
1605890400000|2020-11-20 16:40:00|10782.6|10770.6|10819|10807|10825.1|10813.1|10781.8|10769.8|151
1605890700000|2020-11-20 16:45:00|10816|10804|10806.8|10794.8|10822.6|10810.6|10801.2|10789.2|88
1605891000000|2020-11-20 16:50:00|10807.3|10795.3|10800.5|10788.5|10816.7|10804.7|10800|10788|94
1605891300000|2020-11-20 16:55:00|10799.2|10787.2|10831|10819|10835.7|10823.7|10795.5|10783.5|74
1605891600000|2020-11-20 17:00:00|10830.2|10818.2|10846.5|10834.5|10849.4|10837.4|10828.3|10816.3|142
1605891900000|2020-11-20 17:05:00|10848.6|10836.6|10854.1|10842.1|10862.3|10850.3|10843.3|10831.3|157
1605892200000|2020-11-20 17:10:00|10852.8|10840.8|10840|10828|10853.3|10841.3|10826.7|10814.7|120
1605892500000|2020-11-20 17:15:00|10838.7|10826.7|10879.1|10867.1|10895.5|10883.5|10838.7|10826.7|163
1605892800000|2020-11-20 17:20:00|10878.3|10866.3|10882.2|10870.2|10886.3|10874.3|10864.4|10852.4|64
1605893100000|2020-11-20 17:25:00|10881.4|10869.4|10893.6|10881.6|10904.2|10892.2|10879.2|10867.2|165
1605893400000|2020-11-20 17:30:00|10892.3|10880.3|10864.6|10852.6|10898.1|10886.1|10860.5|10848.5|147
1605893700000|2020-11-20 17:35:00|10864.1|10852.1|10867.2|10855.2|10871.8|10859.8|10849.3|10837.3|121
1605894000000|2020-11-20 17:40:00|10863.9|10851.9|10878.2|10866.2|10878.9|10866.9|10839.7|10827.7|82
1605894300000|2020-11-20 17:45:00|10877.7|10865.7|10874|10862|10891.5|10879.5|10869|10857|37
1605894600000|2020-11-20 17:50:00|10874.8|10862.8|10880.7|10868.7|10883.2|10871.2|10859.8|10847.8|59
1605894900000|2020-11-20 17:55:00|10885.2|10873.2|10841.5|10829.5|10887.4|10875.4|10841.5|10829.5|76
1605895200000|2020-11-20 18:00:00|10838.5|10826.5|10838.2|10826.2|10839|10827|10828.1|10816.1|81
1605895500000|2020-11-20 18:05:00|10837.8|10825.8|10827.3|10815.3|10842|10830|10824.7|10812.7|64
1605895800000|2020-11-20 18:10:00|10826.1|10814.1|10838.7|10826.7|10839.2|10827.2|10817.4|10805.4|79
1605896100000|2020-11-20 18:15:00|10834.6|10822.6|10846.1|10834.1|10856.1|10844.1|10830.4|10818.4|147
1605896400000|2020-11-20 18:20:00|10849.6|10837.6|10845.7|10833.7|10860.3|10848.3|10843.6|10831.6|81
1605896700000|2020-11-20 18:25:00|10844.9|10832.9|10843|10831|10850.4|10838.4|10842.5|10830.5|67
1605897000000|2020-11-20 18:30:00|10840.5|10828.5|10853.6|10841.6|10861.1|10849.1|10840.5|10828.5|83
1605897300000|2020-11-20 18:35:00|10854|10842|10850.3|10838.3|10861.2|10849.2|10850.3|10838.3|47
1605897600000|2020-11-20 18:40:00|10849.8|10837.8|10893.4|10881.4|10903|10891|10847|10835|168
1605897900000|2020-11-20 18:45:00|10894.6|10882.6|10915.8|10903.8|10924.9|10912.9|10894.2|10882.2|451
1605898200000|2020-11-20 18:50:00|10914.6|10902.6|10894.9|10882.9|10917.8|10905.8|10891.4|10879.4|169
1605898500000|2020-11-20 18:55:00|10895.6|10883.6|10905.1|10893.1|10914.4|10902.4|10859.3|10847.3|292
1605898800000|2020-11-20 19:00:00|10906.3|10894.3|10902.8|10890.8|10915.7|10903.7|10893.5|10879.9|267
1606141800000|2020-11-23 14:30:00|10973.5|10961.5|11007.1|10995.1|11023.6|11011.6|10969.9|10957.9|415
1606142100000|2020-11-23 14:35:00|11007.8|10995.8|11055.6|11043.6|11065.6|11053.6|10998.6|10986.6|394
1606142400000|2020-11-23 14:40:00|11056.3|11044.3|11014.5|11002.5|11056.9|11044.9|11014.5|11002.5|140
1606142700000|2020-11-23 14:45:00|11013.3|11001.3|11031.1|11019.1|11036.4|11024.4|11013.3|11001.3|177
1606143000000|2020-11-23 14:50:00|11030.4|11018.4|11007.8|10995.8|11030.4|11018.4|11006|10994|191
1606143300000|2020-11-23 14:55:00|11008.3|10996.3|11003.1|10991.1|11014.5|11002.5|10999.5|10987.5|75
1606143600000|2020-11-23 15:00:00|11003.8|10991.8|11006.1|10994.1|11009.6|10997.6|10997.1|10985.1|41
1606143900000|2020-11-23 15:05:00|11007.4|10995.4|10998.1|10986.1|11010.2|10998.2|10994.6|10982.6|78
1606144200000|2020-11-23 15:10:00|10998.8|10986.8|11007.2|10995.2|11007.7|10995.7|10995.3|10983.3|76
1606144500000|2020-11-23 15:15:00|11003.6|10991.6|11035.7|11023.7|11037|11025|11003.6|10991.6|150
1606144800000|2020-11-23 15:20:00|11035.2|11023.2|11036.1|11024.1|11041.8|11029.8|11025.5|11013.5|118
1606145100000|2020-11-23 15:25:00|11037.4|11025.4|11036|11024|11038.9|11026.9|11024.7|11012.7|108
1606145400000|2020-11-23 15:30:00|11034.5|11022.5|11048.5|11036.5|11053.1|11041.1|11033|11021|164
1606145700000|2020-11-23 15:35:00|11049.3|11037.3|11051.6|11039.6|11057.6|11045.6|11044|11032|100
1606146000000|2020-11-23 15:40:00|11051|11039|11043.9|11031.9|11051.3|11039.3|11042.8|11030.8|153
1606146300000|2020-11-23 15:45:00|11045.1|11033.1|11054.7|11042.7|11054.7|11042.7|11042.4|11030.4|96
1606146600000|2020-11-23 15:50:00|11055.4|11043.4|11077.7|11065.7|11080.2|11068.2|11049.2|11037.2|167
1606146900000|2020-11-23 15:55:00|11077|11065|11093.8|11081.8|11103.8|11091.8|11077|11065|155
1606147200000|2020-11-23 16:00:00|11093|11081|11087.3|11075.3|11104.3|11092.3|11078.6|11066.6|142
1606147500000|2020-11-23 16:05:00|11088.1|11076.1|11083.8|11071.8|11109.5|11097.5|11083.8|11071.8|165
1606147800000|2020-11-23 16:10:00|11084.3|11072.3|11093.6|11081.6|11096.1|11084.1|11074.5|11062.5|110
1606148100000|2020-11-23 16:15:00|11092.9|11080.9|11102.4|11090.4|11103.6|11091.6|11089.9|11077.9|86
1606148400000|2020-11-23 16:20:00|11103.1|11091.1|11096.7|11084.7|11107.4|11095.4|11090.9|11078.9|151
1606148700000|2020-11-23 16:25:00|11097.2|11085.2|11096.4|11084.4|11101.5|11089.5|11089.2|11077.2|113
1606149000000|2020-11-23 16:30:00|11098.9|11086.9|11120.7|11108.7|11122.4|11110.4|11098.9|11086.9|189
1606149300000|2020-11-23 16:35:00|11121.4|11109.4|11145.5|11133.5|11151.3|11139.3|11112.4|11100.4|259
1606149600000|2020-11-23 16:40:00|11146.3|11134.3|11133.1|11121.1|11148.7|11136.7|11130.9|11118.9|207
1606149900000|2020-11-23 16:45:00|11133.6|11121.6|11141|11129|11141.2|11129.2|11123.2|11111.2|160
1606150200000|2020-11-23 16:50:00|11143.5|11131.5|11152.6|11140.6|11160.8|11148.8|11143.5|11131.5|162
1606150500000|2020-11-23 16:55:00|11153.3|11141.3|11166.1|11154.1|11172.4|11160.4|11152.6|11140.6|207
1606150800000|2020-11-23 17:00:00|11167.4|11155.4|11149.4|11137.4|11172.1|11160.1|11145.1|11133.1|135
1606151100000|2020-11-23 17:05:00|11150.8|11138.8|11161.4|11149.4|11173.1|11161.1|11138.3|11126.3|196
1606151400000|2020-11-23 17:10:00|11162.1|11150.1|11156.6|11144.6|11170.7|11158.7|11150.9|11138.9|62
1606151700000|2020-11-23 17:15:00|11155.9|11143.9|11170.5|11158.5|11196.4|11184.4|11155.9|11143.9|245
1606152000000|2020-11-23 17:20:00|11172.4|11160.4|11174.2|11162.2|11186.7|11174.7|11169.4|11157.4|112
1606152300000|2020-11-23 17:25:00|11174.8|11162.8|11188.2|11176.2|11188.2|11176.2|11174.8|11162.8|77
1606152600000|2020-11-23 17:30:00|11190.2|11178.2|11164.6|11152.6|11193.7|11181.7|11156.1|11144.1|121
1606152900000|2020-11-23 17:35:00|11165.1|11153.1|11158.2|11146.2|11171.4|11159.4|11155.1|11143.1|67
1606153200000|2020-11-23 17:40:00|11156.2|11144.2|11154.1|11142.1|11162.6|11150.6|11154.1|11142.1|33
1606153500000|2020-11-23 17:45:00|11155.4|11143.4|11161.4|11149.4|11166.3|11154.3|11150.9|11138.9|95
1606153800000|2020-11-23 17:50:00|11160.9|11148.9|11148.2|11136.2|11162.7|11150.7|11147.7|11135.7|43
1606154100000|2020-11-23 17:55:00|11148.9|11136.9|11150.2|11138.2|11160.2|11148.2|11147.5|11135.5|34
1606154400000|2020-11-23 18:00:00|11148.4|11136.4|11138.1|11126.1|11151.7|11139.7|11138.1|11126.1|43
1606154700000|2020-11-23 18:05:00|11138.9|11126.9|11121.2|11109.2|11140.1|11128.1|11108.5|11096.5|70
1606155000000|2020-11-23 18:10:00|11120.7|11108.7|11129.7|11117.7|11132.2|11120.2|11120.7|11108.7|24
1606155300000|2020-11-23 18:15:00|11130.5|11118.5|11119|11107|11134.7|11122.7|11114|11102|62
1606155600000|2020-11-23 18:20:00|11119.5|11107.5|11125.8|11113.8|11127.8|11115.8|11117.4|11105.4|89
1606155900000|2020-11-23 18:25:00|11122|11110|11136.3|11124.3|11137.4|11125.4|11120.8|11108.8|59
1606156200000|2020-11-23 18:30:00|11136.9|11124.9|11132.6|11120.6|11141.9|11129.9|11127.4|11115.4|107
1606156500000|2020-11-23 18:35:00|11131.9|11119.9|11140.6|11128.6|11146.4|11134.4|11130.6|11118.6|58
1606156800000|2020-11-23 18:40:00|11138.9|11126.9|11139.9|11127.9|11144.9|11132.9|11134.9|11122.9|42
1606157100000|2020-11-23 18:45:00|11141.2|11129.2|11143|11131|11147.4|11135.4|11141|11129|57
1606157400000|2020-11-23 18:50:00|11143.7|11131.7|11149.2|11137.2|11151.7|11139.7|11143.7|11131.7|31
1606157700000|2020-11-23 18:55:00|11147.8|11135.8|11125.8|11113.8|11148.5|11136.5|11118.9|11106.9|259
1606158000000|2020-11-23 19:00:00|11125.1|11113.1|11144.5|11132.5|11154.4|11142.4|11113.6|11101.6|316
1606228200000|2020-11-24 14:30:00|11124|11112|11153.9|11141.9|11175.4|11163.4|11121.2|11109.2|356
1606228500000|2020-11-24 14:35:00|11150.6|11138.6|11157.1|11145.1|11157.1|11145.1|11136.9|11124.9|177
1606228800000|2020-11-24 14:40:00|11156.6|11144.6|11177.3|11165.3|11185|11173|11156|11144|124
1606229100000|2020-11-24 14:45:00|11174.2|11162.2|11186.1|11174.1|11186.6|11174.6|11173.7|11161.7|111
1606229400000|2020-11-24 14:50:00|11186.6|11174.6|11175.7|11163.7|11187.1|11175.1|11170|11158|80
1606229700000|2020-11-24 14:55:00|11175|11163|11165.2|11153.2|11180.4|11168.4|11162.9|11150.9|64
1606230000000|2020-11-24 15:00:00|11163.9|11151.9|11171.3|11159.3|11177.9|11165.9|11163.9|11151.9|111
1606230300000|2020-11-24 15:05:00|11172.5|11160.5|11174.9|11162.9|11179.7|11167.7|11161.1|11149.1|85
1606230600000|2020-11-24 15:10:00|11175.4|11163.4|11201|11189|11203.3|11191.3|11174.7|11162.7|189
1606230900000|2020-11-24 15:15:00|11200.2|11188.2|11197.2|11185.2|11201.5|11189.5|11190.4|11178.4|144
1606231200000|2020-11-24 15:20:00|11196.7|11184.7|11174|11162|11197.2|11185.2|11172.2|11160.2|88
1606231500000|2020-11-24 15:25:00|11173.3|11161.3|11195.6|11183.6|11197.9|11184.2|11173.3|11161.3|63
1606231800000|2020-11-24 15:30:00|11196.4|11184.4|11206.7|11194.7|11211.2|11199.2|11191.2|11179.2|93
1606232100000|2020-11-24 15:35:00|11206|11194|11211.6|11199.6|11214.8|11202.8|11206|11194|66
1606232400000|2020-11-24 15:40:00|11212.1|11200.1|11204.3|11192.3|11215.9|11203.9|11203.6|11191.6|50
1606232700000|2020-11-24 15:45:00|11204.8|11192.8|11217.3|11205.3|11219.8|11207.8|11204.1|11192.1|62
1606233000000|2020-11-24 15:50:00|11216.8|11204.8|11214.8|11202.8|11221.8|11209.8|11206.3|11194.3|72
1606233300000|2020-11-24 15:55:00|11214.3|11202.3|11208.1|11196.1|11218.4|11206.4|11201.3|11189.3|85
1606233600000|2020-11-24 16:00:00|11208.6|11196.6|11212.6|11200.6|11213.1|11201.1|11204.2|11192.2|56
1606233900000|2020-11-24 16:05:00|11211.8|11199.8|11217|11205|11224.2|11212.2|11211.8|11199.8|148
1606234200000|2020-11-24 16:10:00|11221.7|11209.7|11232|11220|11233.1|11221.1|11221.7|11209.7|99
1606234500000|2020-11-24 16:15:00|11232.1|11220.1|11277.9|11265.9|11278.5|11266.5|11232.1|11220.1|261
1606234800000|2020-11-24 16:20:00|11281.2|11261.2|11269.6|11257.6|11286.3|11274.3|11256.7|11244.7|157
1606235100000|2020-11-24 16:25:00|11270.6|11258.6|11254.9|11242.9|11277|11264.9|11251.7|11239.7|128
1606235400000|2020-11-24 16:30:00|11255.5|11243.5|11249.9|11237.9|11258.5|11246.5|11241|11229|56
1606235700000|2020-11-24 16:35:00|11251.2|11239.2|11266|11254|11266|11254|11251.2|11239.2|40
1606236000000|2020-11-24 16:40:00|11266.6|11254.6|11274.6|11262.6|11279.6|11267.6|11265.5|11253.5|58
1606236300000|2020-11-24 16:45:00|11275.3|11263.3|11286.6|11274.6|11287.1|11275.1|11275|11263|112
1606236600000|2020-11-24 16:50:00|11287.3|11275.3|11284|11272|11291.1|11279.1|11273.6|11261.6|114
1606236900000|2020-11-24 16:55:00|11285.2|11273.2|11277.7|11265.7|11287.7|11275.7|11265.6|11253.6|92
1606237200000|2020-11-24 17:00:00|11277|11265|11271.5|11259.5|11282|11270|11268.1|11256.1|85
1606237500000|2020-11-24 17:05:00|11269.7|11257.7|11266.9|11254.9|11276.5|11264.5|11266.9|11254.9|78
1606237800000|2020-11-24 17:10:00|11264.4|11252.4|11254.2|11242.2|11268.3|11256.3|11250.6|11238.6|68
1606238100000|2020-11-24 17:15:00|11256.2|11244.2|11258.5|11246.5|11263.7|11251.7|11256.2|11244.2|49
1606238400000|2020-11-24 17:20:00|11259.2|11247.2|11293.4|11281.4|11293.4|11281.4|11259.2|11247.2|79
1606238700000|2020-11-24 17:25:00|11291.6|11279.6|11292.7|11280.7|11302.7|11290.7|11286.6|11274.6|101
1606239000000|2020-11-24 17:30:00|11293.4|11281.4|11283.2|11271.2|11294.1|11282.1|11279.1|11267.1|67
1606239300000|2020-11-24 17:35:00|11282|11270|11266.6|11254.6|11282.5|11270.5|11264.5|11252.5|160
1606239600000|2020-11-24 17:40:00|11267.2|11255.2|11275.2|11263.2|11277.7|11265.7|11267.2|11255.2|62
1606239900000|2020-11-24 17:45:00|11275.8|11263.8|11277.7|11265.7|11280.2|11268.2|11275.2|11263.2|55
1606240200000|2020-11-24 17:50:00|11278.4|11266.4|11290.3|11278.3|11290.8|11278.8|11277.7|11265.7|55
1606240500000|2020-11-24 17:55:00|11290.8|11278.8|11274.7|11262.7|11294.1|11279.3|11274.2|11262.2|88
1606240800000|2020-11-24 18:00:00|11275.3|11263.3|11272.8|11260.8|11276.7|11264.7|11270.3|11258.3|66
1606241100000|2020-11-24 18:05:00|11272.1|11260.1|11249.9|11237.9|11272.1|11260.1|11249.9|11237.9|98
1606241400000|2020-11-24 18:10:00|11249.2|11237.2|11234.2|11222.2|11249.9|11237.9|11229.2|11217.2|200
1606241700000|2020-11-24 18:15:00|11233.5|11221.5|11231.6|11219.6|11253.4|11241.4|11229.7|11217.7|172
1606242000000|2020-11-24 18:20:00|11232.4|11220.4|11224.5|11212.5|11234.1|11222.1|11217.3|11205.3|145
1606242300000|2020-11-24 18:25:00|11225.9|11213.9|11204.7|11192.7|11227.9|11215.5|11202.4|11190.4|301
1606242600000|2020-11-24 18:30:00|11205.8|11193.8|11202.8|11190.8|11220.1|11208.1|11196.5|11184.5|145
1606242900000|2020-11-24 18:35:00|11203.5|11191.5|11222.4|11210.4|11223|11211|11202.8|11190.8|73
1606243200000|2020-11-24 18:40:00|11223|11211|11234.3|11222.3|11234.4|11222.4|11223|11211|104
1606243500000|2020-11-24 18:45:00|11235.5|11223.5|11232.1|11220.1|11235.5|11223.5|11222.8|11210.8|72
1606243800000|2020-11-24 18:50:00|11233.4|11221.4|11224.6|11212.6|11235.2|11223.2|11217.9|11205.9|107
1606244100000|2020-11-24 18:55:00|11226.4|11214.4|11247.2|11235.2|11247.2|11235.2|11221.4|11208.6|214
1606244400000|2020-11-24 19:00:00|11248.4|11236.4|11265.6|11253.6|11268.3|11256.3|11240.3|11228.3|391
1606314600000|2020-11-25 14:30:00|11279.8|11267.8|11235.1|11223.1|11279.8|11267.8|11229.4|11217.4|189
1606314900000|2020-11-25 14:35:00|11234.6|11222.6|11225.1|11213.1|11245.5|11233.5|11223.9|11211.9|119
1606315200000|2020-11-25 14:40:00|11225.7|11213.7|11219.6|11207.6|11232|11220|11216.1|11204.1|164
1606315500000|2020-11-25 14:45:00|11220.9|11208.9|11222.3|11210.3|11232|11220|11218.6|11206.6|73
1606315800000|2020-11-25 14:50:00|11224.8|11212.8|11239.3|11227.3|11243|11231|11222.9|11210.9|56
1606316100000|2020-11-25 14:55:00|11238.7|11226.7|11244.9|11232.9|11247.6|11235.6|11230.9|11218.9|37
1606316400000|2020-11-25 15:00:00|11243.7|11231.7|11243.6|11231.6|11245.6|11233.6|11236.9|11224.9|67
1606316700000|2020-11-25 15:05:00|11244.1|11232.1|11242|11230|11250.9|11238.9|11230.8|11218.8|85
1606317000000|2020-11-25 15:10:00|11239.5|11227.5|11241.8|11229.8|11243|11231|11237.5|11225.5|46
1606317300000|2020-11-25 15:15:00|11243|11231|11253.3|11241.3|11269.7|11257.7|11241.1|11229.1|117
1606317600000|2020-11-25 15:20:00|11253.9|11241.9|11260.9|11248.9|11268.3|11256.3|11253.9|11241.9|24
1606317900000|2020-11-25 15:25:00|11261.4|11249.4|11246.1|11234.1|11261.4|11249.4|11243.4|11231.4|61
1606318200000|2020-11-25 15:30:00|11244.9|11232.9|11249.8|11237.8|11259.1|11247.1|11243.1|11231.1|32
1606318500000|2020-11-25 15:35:00|11250.3|11238.3|11273.9|11261.9|11274.6|11262.6|11250.3|11238.3|62
1606318800000|2020-11-25 15:40:00|11272.7|11260.7|11281.3|11269.3|11284|11272|11260.8|11248.8|102
1606319100000|2020-11-25 15:45:00|11280.8|11268.8|11266.6|11254.6|11281.1|11269.1|11264.8|11252.8|140
1606319400000|2020-11-25 15:50:00|11265.5|11253.5|11251.2|11239.2|11266.2|11254.2|11249.4|11237.4|84
1606319700000|2020-11-25 15:55:00|11250.6|11238.6|11242.2|11230.2|11255.9|11243.9|11239.4|11227.4|56
1606320000000|2020-11-25 16:00:00|11241.6|11229.6|11252.3|11240.3|11258.7|11246.7|11234.8|11222.8|84
1606320300000|2020-11-25 16:05:00|11250.4|11238.4|11245.5|11233.5|11258|11246|11245.5|11233.5|51
1606320600000|2020-11-25 16:10:00|11246.1|11234.1|11235.3|11223.3|11246.5|11234.5|11232.8|11220.8|41
1606320900000|2020-11-25 16:15:00|11234.6|11222.6|11237.7|11225.7|11245.7|11233.7|11232.8|11220.8|57
1606321200000|2020-11-25 16:20:00|11238.2|11226.2|11247.3|11235.3|11247.3|11235.3|11237.5|11225.5|44
1606321500000|2020-11-25 16:25:00|11246.6|11234.6|11250.7|11238.7|11256.7|11244.7|11239.9|11227.9|37
1606321800000|2020-11-25 16:30:00|11251.3|11239.3|11253.4|11241.4|11262.3|11250.3|11247.3|11235.3|84
1606322100000|2020-11-25 16:35:00|11254.6|11242.6|11244.2|11232.2|11254.6|11242.6|11243.7|11231.7|77
1606322400000|2020-11-25 16:40:00|11243.7|11231.7|11259.8|11247.8|11259.8|11247.8|11241.2|11229.2|34
1606322700000|2020-11-25 16:45:00|11260.3|11248.3|11263.4|11251.4|11264.6|11252.6|11258.5|11246.5|62
1606323000000|2020-11-25 16:50:00|11264|11252|11256.5|11244.5|11266.7|11254.7|11255.8|11243.8|18
1606323300000|2020-11-25 16:55:00|11255.8|11243.8|11267.3|11255.3|11268|11256|11250.4|11238.4|137
1606323600000|2020-11-25 17:00:00|11266.6|11254.6|11263.1|11251.1|11276.3|11264.3|11259.9|11246.4|148
1606323900000|2020-11-25 17:05:00|11264.4|11252.4|11264.8|11252.8|11269.3|11257.3|11260.6|11248.6|30
1606324200000|2020-11-25 17:10:00|11265.4|11253.4|11254.6|11242.6|11267.3|11255.3|11254.6|11242.6|67
1606324500000|2020-11-25 17:15:00|11255.8|11243.8|11256|11244|11262.8|11250.8|11254.3|11242.3|69
1606324800000|2020-11-25 17:20:00|11256.5|11244.5|11254.5|11242.5|11261.7|11249.7|11253.4|11241.4|69
1606325100000|2020-11-25 17:25:00|11253.2|11241.2|11258.5|11246.5|11259.1|11247.1|11245.6|11233.6|150
1606325400000|2020-11-25 17:30:00|11259.7|11247.7|11258.9|11246.9|11266.3|11254.3|11256.6|11244.6|111
1606325700000|2020-11-25 17:35:00|11258.4|11246.4|11254.7|11242.7|11261.6|11249.6|11254.1|11242.1|43
1606326000000|2020-11-25 17:40:00|11256.6|11244.6|11257.9|11245.9|11261.6|11249.6|11254.1|11242.1|35
1606326300000|2020-11-25 17:45:00|11258.4|11246.4|11254.7|11242.7|11258.4|11246.4|11250.2|11238.2|46
1606326600000|2020-11-25 17:50:00|11255.2|11243.2|11260.1|11248.1|11260.9|11248.9|11248.4|11236.4|39
1606326900000|2020-11-25 17:55:00|11260.7|11248.7|11266.3|11254.3|11274.5|11262.5|11254.4|11242.4|143
1606327200000|2020-11-25 18:00:00|11265|11253|11272.8|11260.8|11273.4|11261.4|11260.7|11248.7|42
1606327500000|2020-11-25 18:05:00|11272.1|11260.1|11276.3|11264.3|11277.7|11265.7|11268|11256|44
1606327800000|2020-11-25 18:10:00|11277|11265|11277.9|11265.9|11280.2|11268.2|11274.4|11262.4|58
1606328100000|2020-11-25 18:15:00|11277.2|11265.2|11271.5|11259.5|11279|11267|11271|11259|128
1606328400000|2020-11-25 18:20:00|11273.3|11261.3|11277.7|11265.7|11277.7|11265.7|11270.8|11258.8|162
1606328700000|2020-11-25 18:25:00|11278.8|11266.8|11275.3|11263.3|11278.8|11266.8|11273.4|11261.4|98
1606329000000|2020-11-25 18:30:00|11275.2|11263.2|11272.8|11260.8|11277.7|11265.7|11271.6|11259.6|62
1606329300000|2020-11-25 18:35:00|11271.6|11259.6|11271.6|11259.6|11275.9|11263.9|11269.1|11257.1|71
1606329600000|2020-11-25 18:40:00|11272.1|11260.1|11267.2|11255.2|11275.5|11263.5|11266.6|11254.6|49
1606329900000|2020-11-25 18:45:00|11267.7|11255.7|11272|11260|11275.2|11263.2|11266.6|11254.6|72
1606330200000|2020-11-25 18:50:00|11272.6|11260.6|11260.2|11248.2|11272.6|11260.6|11258|11246|90
1606330500000|2020-11-25 18:55:00|11260.3|11248.3|11272.8|11260.8|11272.8|11260.8|11253.9|11241.9|272
1606330800000|2020-11-25 19:00:00|11274.1|11262.1|11265.8|11253.8|11281.4|11269.4|11255.7|11243.7|271
1606487400000|2020-11-27 14:30:00|11257.5|11245.5|11255.9|11243.9|11269.7|11257.7|11216|11204|250
1606487700000|2020-11-27 14:35:00|11256.6|11244.6|11265.4|11253.4|11269.2|11257.2|11245.3|11233.3|39
1606488000000|2020-11-27 14:40:00|11266|11254|11272.9|11260.9|11273.5|11261.5|11255.5|11243.5|34
1606488300000|2020-11-27 14:45:00|11272.2|11260.2|11268.5|11256.5|11275.5|11263.5|11264.1|11252.1|23
1606488600000|2020-11-27 14:50:00|11269.1|11257.1|11262.3|11250.3|11275.4|11263.4|11261.7|11249.7|26
1606488900000|2020-11-27 14:55:00|11259.8|11247.8|11268.8|11256.8|11272.5|11260.5|11255.6|11243.6|168
1606489200000|2020-11-27 15:00:00|11271.3|11259.3|11275.9|11263.9|11276.5|11264.5|11260.1|11248.1|93
1606489500000|2020-11-27 15:05:00|11277.2|11265.2|11269.7|11257.7|11286.6|11274.6|11269|11257|109
1606489800000|2020-11-27 15:10:00|11269.1|11257.1|11286|11274|11286|11274|11269.1|11257.1|80
1606490100000|2020-11-27 15:15:00|11286.6|11274.6|11278.1|11266.1|11296.9|11284.7|11274.9|11262.9|86
1606490400000|2020-11-27 15:20:00|11278.7|11266.7|11271.2|11259.2|11286.9|11274.9|11264.4|11252.4|150
1606490700000|2020-11-27 15:25:00|11273.1|11261.1|11254.6|11242.6|11275|11263|11250.2|11238.2|102
1606491000000|2020-11-27 15:30:00|11255.2|11243.2|11256.3|11244.3|11258.9|11246.9|11248.9|11236.9|28
1606491300000|2020-11-27 15:35:00|11257.6|11245.6|11281.9|11269.9|11281.9|11269.9|11250.7|11238.7|43
1606491600000|2020-11-27 15:40:00|11281.2|11269.2|11280.6|11268.6|11281.9|11269.9|11273.1|11261.1|43
1606491900000|2020-11-27 15:45:00|11281.2|11269.2|11276.1|11264.1|11286.7|11274.7|11276.1|11264.1|24
1606492200000|2020-11-27 15:50:00|11277.3|11265.3|11289.8|11277.8|11289.8|11277.8|11277.3|11265.3|19
1606492500000|2020-11-27 15:55:00|11291.6|11279.6|11271.1|11259.1|11294.8|11282.8|11266.8|11254.8|91
1606492800000|2020-11-27 16:00:00|11270.5|11258.5|11277.4|11265.4|11279.9|11267.9|11266.2|11254.2|15
1606493100000|2020-11-27 16:05:00|11279.3|11267.3|11273.6|11261.6|11282.4|11270.4|11266.9|11254.9|40
1606493400000|2020-11-27 16:10:00|11274.3|11262.3|11273.7|11261.7|11278|11266|11272.4|11260.4|17
1606493700000|2020-11-27 16:15:00|11275.6|11263.6|11267.6|11255.6|11275.6|11263.6|11264.4|11252.4|22
1606494000000|2020-11-27 16:20:00|11265.7|11253.7|11255.8|11243.8|11265.7|11253.7|11253.9|11241.9|66
1606494300000|2020-11-27 16:25:00|11254.6|11242.6|11243.5|11231.5|11255.2|11243.2|11236|11224|91
1606494600000|2020-11-27 16:30:00|11242.8|11230.8|11244.7|11232.7|11247.7|11235.7|11236.6|11224.6|57
1606494900000|2020-11-27 16:35:00|11243.4|11231.4|11218.5|11206.5|11244|11232|11218.5|11206.5|92
1606495200000|2020-11-27 16:40:00|11219.2|11207.2|11222.4|11210.4|11222.4|11210.4|11208.7|11196.7|82
1606495500000|2020-11-27 16:45:00|11219.9|11207.9|11221.8|11209.8|11226.2|11214.2|11205.6|11193.6|40
1606495800000|2020-11-27 16:50:00|11221.2|11209.2|11222.2|11210.2|11222.8|11210.8|11206|11194|68
1606496100000|2020-11-27 16:55:00|11221.6|11209.6|11213.5|11201.5|11224.1|11212.1|11211|11199|51
1606496400000|2020-11-27 17:00:00|11212.2|11200.2|11233.4|11221.4|11234.7|11222.7|11207.9|11195.9|47
1606496700000|2020-11-27 17:05:00|11232.8|11220.8|11234.5|11222.5|11250.2|11238.2|11229.6|11217.6|61
1606497000000|2020-11-27 17:10:00|11235.1|11223.1|11226.9|11214.9|11242.7|11230.7|11226.9|11214.9|28
1606497300000|2020-11-27 17:15:00|11226.3|11214.3|11219.3|11207.3|11226.3|11214.3|11214.3|11200.2|53
1606497600000|2020-11-27 17:20:00|11218.1|11206.1|11211.9|11199.9|11218.1|11206.1|11209.5|11197.5|27
1606497900000|2020-11-27 17:25:00|11215.1|11203.1|11208.4|11196.4|11218.2|11206.2|11207.1|11195.1|38
1606498200000|2020-11-27 17:30:00|11209|11197|11207.8|11195.8|11214.6|11202.6|11203.4|11191.4|32
1606498500000|2020-11-27 17:35:00|11209|11197|11192.1|11180.1|11209.6|11197.6|11189.1|11177.1|101
1606498800000|2020-11-27 17:40:00|11189.6|11177.6|11207.7|11195.7|11207.7|11195.7|11185.8|11173.8|82
1606499100000|2020-11-27 17:45:00|11207.1|11195.1|11193.2|11181.2|11210.2|11198.2|11190.1|11178.1|85
1606499400000|2020-11-27 17:50:00|11192.6|11180.6|11197.5|11185.5|11198.8|11186.8|11188.3|11176.3|70
1606499700000|2020-11-27 17:55:00|11196.8|11184.8|11194.4|11182.4|11205.8|11193.8|11188.9|11176.9|197
1606500000000|2020-11-27 18:00:00|11193.8|11181.8|11181.7|11169.7|11203.2|11191.2|11178.6|11166.6|181
1606746600000|2020-11-30 14:30:00|11163.5|11151.5|11151.7|11139.7|11172.9|11157.4|11132.8|11117.4|496
1606746900000|2020-11-30 14:35:00|11152.3|11140.3|11151.8|11139.8|11157.6|11141.5|11126.6|11114.4|311
1606747200000|2020-11-30 14:40:00|11153.7|11141.7|11168.2|11156.2|11169.4|11157.4|11153.1|11141.1|84
1606747500000|2020-11-30 14:45:00|11167.5|11155.5|11145.6|11133.6|11167.7|11155.5|11141.3|11129.3|227
1606747800000|2020-11-30 14:50:00|11146.2|11134.2|11140.5|11128.5|11146.8|11134.8|11137.9|11125.9|90
1606748100000|2020-11-30 14:55:00|11141.7|11129.7|11139.2|11127.2|11151.8|11139.8|11134.8|11122.8|104
1606748400000|2020-11-30 15:00:00|11140.5|11128.5|11171.1|11159.1|11176.2|11164.2|11138|11126|206
1606748700000|2020-11-30 15:05:00|11173.6|11161.6|11164.3|11152.3|11176.3|11164.3|11164.3|11152.3|40
1606749000000|2020-11-30 15:10:00|11166.8|11154.8|11193.1|11181.1|11196.9|11184.9|11161.3|11149.3|98
1606749300000|2020-11-30 15:15:00|11190.6|11178.6|11192.6|11180.6|11205.1|11193.1|11184.4|11172.4|115
1606749600000|2020-11-30 15:20:00|11191.4|11179.4|11203.2|11191.2|11205.7|11193.7|11183.8|11171.8|64
1606749900000|2020-11-30 15:25:00|11203.8|11191.8|11197.6|11185.6|11203.8|11191.8|11185.8|11173.8|38
1606750200000|2020-11-30 15:30:00|11200.1|11188.1|11185.7|11173.7|11203.4|11191.4|11182|11170|77
1606750500000|2020-11-30 15:35:00|11186.3|11174.3|11170.7|11158.7|11186.3|11174.3|11167.6|11155.6|57
1606750800000|2020-11-30 15:40:00|11170.1|11158.1|11172|11160|11181.4|11169.4|11167|11155|56
1606751100000|2020-11-30 15:45:00|11172.7|11160.7|11181.5|11169.5|11186.5|11174.5|11168.3|11156.3|61
1606751400000|2020-11-30 15:50:00|11180.2|11168.2|11192.8|11180.8|11198.4|11186.4|11175.2|11163.2|23
1606751700000|2020-11-30 15:55:00|11193.4|11181.4|11201.2|11189.2|11204.9|11192.9|11191.5|11179.5|77
1606752000000|2020-11-30 16:00:00|11203|11191|11187.9|11175.9|11203|11191|11184.8|11172.8|30
1606752300000|2020-11-30 16:05:00|11188.5|11176.5|11180.4|11168.4|11190.4|11178.4|11180.4|11168.4|12
1606752600000|2020-11-30 16:10:00|11182.9|11170.9|11182.9|11170.9|11186|11174|11179.1|11167.1|33
1606752900000|2020-11-30 16:15:00|11185.4|11173.4|11169.1|11157.1|11192.9|11180.9|11160.3|11148.3|31
1606753200000|2020-11-30 16:20:00|11169.7|11157.7|11169.8|11157.8|11173.5|11161.5|11158.4|11146.4|27
1606753500000|2020-11-30 16:25:00|11171|11159|11159.7|11147.7|11175.4|11163.4|11154.7|11142.7|44
1606753800000|2020-11-30 16:30:00|11160.3|11148.3|11169.2|11157.2|11175.5|11163.5|11157.2|11145.2|39
1606754100000|2020-11-30 16:35:00|11171.1|11159.1|11174.3|11162.3|11179.2|11167.2|11163.7|11151.7|77
1606754400000|2020-11-30 16:40:00|11173|11161|11166.8|11154.8|11178.7|11166.7|11164.9|11152.9|30
1606754700000|2020-11-30 16:45:00|11166.2|11154.2|11178|11166|11178|11166|11152.3|11140.3|53
1606755000000|2020-11-30 16:50:00|11179.9|11167.9|11163.6|11151.6|11183.8|11171.8|11163.6|11151.6|47
1606755300000|2020-11-30 16:55:00|11165.5|11153.5|11170.6|11158.6|11175.6|11163.6|11165|11153|21
1606755600000|2020-11-30 17:00:00|11171.2|11159.2|11181.3|11169.3|11181.9|11169.9|11171.2|11159.2|55
1606755900000|2020-11-30 17:05:00|11183.8|11171.8|11175.1|11163.1|11188.8|11176.8|11171.3|11159.3|61
1606756200000|2020-11-30 17:10:00|11176.3|11164.3|11183.2|11171.2|11186.9|11174.9|11173.2|11161.2|39
1606756500000|2020-11-30 17:15:00|11182.7|11170.7|11185.9|11173.9|11187.7|11175.7|11177.7|11165.7|160
1606756800000|2020-11-30 17:20:00|11187.8|11175.8|11188.4|11176.4|11192.1|11180.1|11176.5|11164.5|39
1606757100000|2020-11-30 17:25:00|11187.8|11175.8|11184.1|11172.1|11188.4|11176.4|11175.9|11163.9|51
1606757400000|2020-11-30 17:30:00|11185.3|11173.3|11189|11177|11189|11177|11183.4|11171.4|62
1606757700000|2020-11-30 17:35:00|11186.5|11174.5|11172.9|11160.9|11192.9|11180.9|11172.2|11160.2|85
1606758000000|2020-11-30 17:40:00|11171.6|11159.6|11184.1|11172.1|11184.1|11172.1|11167.1|11155.1|59
1606758300000|2020-11-30 17:45:00|11179.7|11167.7|11182.9|11170.9|11186.7|11174.7|11178.5|11166.5|37
1606758600000|2020-11-30 17:50:00|11182.2|11170.2|11194.2|11182.2|11195.4|11183.4|11181.7|11169.7|96
1606758900000|2020-11-30 17:55:00|11194.8|11182.8|11190.4|11178.4|11207.9|11195.9|11184.1|11172.1|126
1606759200000|2020-11-30 18:00:00|11191|11179|11175.3|11163.3|11192.3|11180.3|11172.8|11160.8|63
1606759500000|2020-11-30 18:05:00|11175.9|11163.9|11167.8|11155.8|11175.9|11163.9|11165.3|11153.3|53
1606759800000|2020-11-30 18:10:00|11166.6|11154.6|11148.3|11136.3|11166.6|11154.6|11145.1|11133.1|107
1606760100000|2020-11-30 18:15:00|11143.2|11131.2|11150.7|11138.7|11156.3|11144.3|11136.9|11124.9|97
1606760400000|2020-11-30 18:20:00|11150.1|11138.1|11165.2|11153.2|11165.9|11153.9|11146.4|11134.4|54
1606760700000|2020-11-30 18:25:00|11164.6|11152.6|11189.8|11177.8|11194.2|11182.2|11158.9|11146.9|96
1606761000000|2020-11-30 18:30:00|11189.2|11177.2|11200.3|11188.3|11208|11196|11187.3|11175.3|125
1606761300000|2020-11-30 18:35:00|11201|11189|11197.8|11185.8|11205.4|11193.4|11191.6|11179.6|43
1606761600000|2020-11-30 18:40:00|11198.4|11186.4|11201.6|11189.6|11210.4|11198.4|11197.9|11185.9|52
1606761900000|2020-11-30 18:45:00|11202.2|11190.2|11194.7|11182.7|11206.6|11194.6|11192.9|11180.9|51
1606762200000|2020-11-30 18:50:00|11195.4|11183.4|11180.2|11168.2|11199.7|11187.7|11179.5|11167.5|58
1606762500000|2020-11-30 18:55:00|11181.4|11169.4|11160.2|11148.2|11187.7|11175.7|11157|11145|372
1606762800000|2020-11-30 19:00:00|11160.8|11148.8|11158.3|11146.3|11171.4|11159.4|11157.7|11144.8|265
1606833000000|2020-12-01 14:30:00|11181.2|11169.2|11220.5|11208.5|11223.7|11211.7|11181.2|11169.2|305
1606833300000|2020-12-01 14:35:00|11221.2|11209.2|11211.4|11199.4|11225.8|11213.8|11210.7|11198.7|153
1606833600000|2020-12-01 14:40:00|11210.9|11198.9|11222.6|11210.6|11231.3|11219.3|11209.6|11197.6|223
1606833900000|2020-12-01 14:45:00|11223.2|11211.2|11229.6|11217.6|11231.5|11219.5|11218.9|11206.9|77
1606834200000|2020-12-01 14:50:00|11227.6|11215.6|11244.9|11232.9|11247.4|11235.4|11219.5|11207.5|208
1606834500000|2020-12-01 14:55:00|11243.8|11231.8|11246.3|11234.3|11256.3|11244.3|11239.9|11227.9|199
1606834800000|2020-12-01 15:00:00|11243.8|11231.8|11238.2|11226.2|11248.8|11236.8|11223|11211|199
1606835100000|2020-12-01 15:05:00|11238.9|11226.9|11235.8|11223.8|11244.8|11232.7|11229|11217|134
1606835400000|2020-12-01 15:10:00|11235.2|11223.2|11242.3|11230.3|11249.1|11237.1|11233.4|11221.4|81
1606835700000|2020-12-01 15:15:00|11241.7|11229.7|11226|11214|11243.4|11231.4|11224.8|11212.8|111
1606836000000|2020-12-01 15:20:00|11224.7|11212.7|11214|11202|11234.2|11222.2|11213.5|11201.5|124
1606836300000|2020-12-01 15:25:00|11212.1|11200.1|11205.9|11193.9|11217.1|11205.1|11204.6|11192.6|139
1606836600000|2020-12-01 15:30:00|11206.6|11194.6|11208.5|11196.5|11220.4|11208.4|11204.6|11192.6|72
1606836900000|2020-12-01 15:35:00|11207.9|11195.9|11221.6|11209.6|11224.7|11212.7|11206|11194|70
1606837200000|2020-12-01 15:40:00|11223.4|11211.4|11217.8|11205.8|11227.3|11215.3|11211.5|11199.5|42
1606837500000|2020-12-01 15:45:00|11219.6|11207.6|11226.7|11214.7|11227.3|11215.3|11209.7|11197.7|30
1606837800000|2020-12-01 15:50:00|11224.1|11212.1|11238.6|11226.6|11239.7|11227.7|11224.1|11212.1|112
1606838100000|2020-12-01 15:55:00|11236.1|11224.1|11241.9|11229.9|11244.9|11232.9|11236.1|11224.1|52
1606838400000|2020-12-01 16:00:00|11241.2|11229.2|11247.7|11235.7|11248.2|11236.2|11239.4|11227.4|42
1606838700000|2020-12-01 16:05:00|11245.7|11233.7|11254.6|11242.6|11255.2|11243.2|11245.7|11233.7|23
1606839000000|2020-12-01 16:10:00|11254|11242|11253.4|11241.4|11257.1|11245.1|11245.8|11233.8|52
1606839300000|2020-12-01 16:15:00|11254.1|11242.1|11240.1|11228.1|11254.1|11242.1|11238.3|11226.3|23
1606839600000|2020-12-01 16:20:00|11240.8|11228.8|11242.7|11230.7|11248.3|11236.3|11240.8|11228.8|15
1606839900000|2020-12-01 16:25:00|11240.8|11228.8|11237.7|11225.7|11240.8|11228.8|11232.8|11220.8|32
1606840200000|2020-12-01 16:30:00|11238.3|11226.3|11238.9|11226.9|11245.8|11233.8|11235.2|11223.2|36
1606840500000|2020-12-01 16:35:00|11241.5|11229.5|11235.3|11223.3|11242.1|11230.1|11229.5|11217.5|29
1606840800000|2020-12-01 16:40:00|11234|11222|11232.6|11220.6|11244.4|11232.4|11232.6|11220.6|48
1606841100000|2020-12-01 16:45:00|11233.3|11221.3|11233.2|11221.2|11237|11225|11225.1|11213.1|47
1606841400000|2020-12-01 16:50:00|11232.6|11220.6|11228.8|11216.8|11237.7|11225.7|11227.1|11215.1|22
1606841700000|2020-12-01 16:55:00|11228.2|11216.2|11194.5|11182.5|11228.2|11216.2|11192|11177.9|145
1606842000000|2020-12-01 17:00:00|11193.9|11181.9|11214.3|11202.3|11214.3|11202.3|11189.5|11177.2|164
1606842300000|2020-12-01 17:05:00|11212.4|11200.4|11216.5|11204.5|11219|11207|11211.6|11199.6|42
1606842600000|2020-12-01 17:10:00|11215.9|11203.9|11210.5|11198.5|11215.9|11203.9|11206.4|11194.4|19
1606842900000|2020-12-01 17:15:00|11209.8|11197.8|11203.6|11191.6|11210.5|11198.5|11201.8|11189.8|120
1606843200000|2020-12-01 17:20:00|11204.3|11192.3|11205.5|11193.5|11212.4|11200.4|11201.6|11189.6|33
1606843500000|2020-12-01 17:25:00|11206.1|11194.1|11207.2|11195.2|11215.4|11203.4|11200.3|11188.3|73
1606843800000|2020-12-01 17:30:00|11208.6|11196.6|11177.8|11165.8|11208.6|11196.6|11176.6|11164.6|91
1606844100000|2020-12-01 17:35:00|11179.6|11167.6|11186.9|11174.9|11186.9|11174.9|11165.6|11153.6|126
1606844400000|2020-12-01 17:40:00|11186.4|11174.4|11189.4|11177.4|11195.8|11183.8|11174.4|11162.4|74
1606844700000|2020-12-01 17:45:00|11188.9|11176.9|11184.3|11172.3|11190.8|11178.8|11176|11164|59
1606845000000|2020-12-01 17:50:00|11185|11173|11193.6|11181.6|11194.8|11182.8|11180.6|11168.6|49
1606845300000|2020-12-01 17:55:00|11196.1|11184.1|11193.2|11181.2|11201.6|11189.6|11187.9|11175.9|55
1606845600000|2020-12-01 18:00:00|11193.9|11181.9|11199.5|11187.5|11199.5|11187.5|11189.5|11177.5|36
1606845900000|2020-12-01 18:05:00|11198.9|11186.9|11187.2|11175.2|11202.6|11190.6|11185.9|11173.9|61
1606846200000|2020-12-01 18:10:00|11189.7|11177.7|11201.9|11189.9|11201.9|11189.9|11184.1|11172.1|85
1606846500000|2020-12-01 18:15:00|11202.6|11190.6|11196.9|11184.9|11204|11192|11188.1|11176.1|62
1606846800000|2020-12-01 18:20:00|11197.6|11185.6|11183.8|11171.8|11198.7|11186.7|11182.4|11170.4|34
1606847100000|2020-12-01 18:25:00|11182.5|11170.5|11190.5|11178.5|11190.5|11178.5|11181.8|11169.8|81
1606847400000|2020-12-01 18:30:00|11189.9|11177.9|11191.4|11179.4|11198.8|11186.8|11188|11176|61
1606847700000|2020-12-01 18:35:00|11192.1|11180.1|11190.1|11178.1|11195.1|11183.1|11186.3|11174.3|41
1606848000000|2020-12-01 18:40:00|11190.7|11178.7|11185.2|11173.2|11194.4|11182.4|11183.2|11171.2|42
1606848300000|2020-12-01 18:45:00|11185.7|11173.7|11203.7|11191.7|11207.6|11195.6|11185.7|11173.7|82
1606848600000|2020-12-01 18:50:00|11206.2|11194.2|11203.7|11191.7|11206.9|11194.9|11194.4|11182.4|71
1606848900000|2020-12-01 18:55:00|11203.2|11191.2|11207.6|11195.6|11215.1|11203.1|11198.3|11186.3|228
1606849200000|2020-12-01 19:00:00|11208.2|11196.2|11216|11196|11216|11203.1|11205.7|11193.7|145
1606919400000|2020-12-02 14:30:00|11163.3|11151.3|11164.9|11152.9|11181.2|11169.2|11119.5|11107.3|305
1606919700000|2020-12-02 14:35:00|11165.6|11153.6|11165|11153|11166.8|11154.8|11143.4|11131.4|77
1606920000000|2020-12-02 14:40:00|11167.6|11155.6|11161|11149|11181.8|11167.3|11157.5|11145.5|80
1606920300000|2020-12-02 14:45:00|11162.2|11150.2|11166.8|11154.8|11174.5|11162.5|11160.4|11148.4|100
1606920600000|2020-12-02 14:50:00|11167.5|11155.5|11157.1|11145.1|11168.6|11156.6|11153.2|11141.2|72
1606920900000|2020-12-02 14:55:00|11157.8|11145.8|11154.7|11142.7|11161.6|11149.6|11152.2|11140.2|96
1606921200000|2020-12-02 15:00:00|11153.6|11141.6|11167.8|11155.8|11167.8|11155.8|11147.3|11135.3|74
1606921500000|2020-12-02 15:05:00|11166.7|11154.7|11158.3|11146.3|11167.8|11155.8|11154.4|11142.4|48
1606921800000|2020-12-02 15:10:00|11157.2|11145.2|11160.6|11148.6|11162.8|11150.8|11152.5|11140.5|43
1606922100000|2020-12-02 15:15:00|11161.8|11149.8|11177.8|11165.8|11182.3|11170.3|11161.3|11149.3|68
1606922400000|2020-12-02 15:20:00|11176.6|11164.6|11162.7|11150.7|11180.9|11168.9|11161.5|11149.5|47
1606922700000|2020-12-02 15:25:00|11162|11150|11174.8|11162.8|11174.8|11162.8|11159.5|11147.5|67
1606923000000|2020-12-02 15:30:00|11174.1|11162.1|11172.9|11160.9|11178.7|11166.7|11167.3|11155.3|61
1606923300000|2020-12-02 15:35:00|11172.3|11160.3|11178.3|11166.3|11190.7|11178.7|11172.3|11160.3|99
1606923600000|2020-12-02 15:40:00|11178.9|11166.9|11179.6|11167.6|11186.6|11174.6|11177.1|11165.1|74
1606923900000|2020-12-02 15:45:00|11181.4|11169.4|11175.3|11163.3|11183.4|11171.4|11173.5|11161.5|118
1606924200000|2020-12-02 15:50:00|11174.8|11162.8|11170.3|11158.3|11185.5|11173.5|11167.8|11155.8|121
1606924500000|2020-12-02 15:55:00|11171.6|11159.6|11167.7|11155.7|11175.5|11163.5|11167.7|11155.7|55
1606924800000|2020-12-02 16:00:00|11168.4|11156.4|11177.5|11165.5|11180|11168|11168.4|11156.4|56
1606925100000|2020-12-02 16:05:00|11176.9|11164.9|11178.6|11166.6|11187.8|11175.8|11176.4|11164.4|139
1606925400000|2020-12-02 16:10:00|11177.2|11165.2|11184.2|11172.2|11184.2|11172.2|11168.8|11156.8|51
1606925700000|2020-12-02 16:15:00|11185.6|11173.6|11185|11173|11187|11175|11179.2|11167.2|43
1606926000000|2020-12-02 16:20:00|11183.2|11171.2|11174.2|11162.2|11185|11173|11171.7|11159.7|61
1606926300000|2020-12-02 16:25:00|11172.8|11160.8|11166.3|11154.3|11177.2|11165.2|11163.9|11151.9|106
1606926600000|2020-12-02 16:30:00|11165.6|11153.6|11164.9|11152.9|11177.9|11165.9|11163.6|11151.6|109
1606926900000|2020-12-02 16:35:00|11165.6|11153.6|11203.5|11191.5|11203.5|11191.5|11165.6|11153.6|195
1606927200000|2020-12-02 16:40:00|11204.2|11192.2|11201.6|11189.6|11218.7|11206.7|11193.9|11181.9|169
1606927500000|2020-12-02 16:45:00|11200.4|11188.4|11218.2|11206.2|11220|11208|11198.4|11186.4|66
1606927800000|2020-12-02 16:50:00|11218.9|11206.9|11208.2|11196.2|11219.6|11207.6|11206.2|11194.2|69
1606928100000|2020-12-02 16:55:00|11208.9|11196.9|11217.7|11205.7|11219.6|11207.6|11204.8|11192.8|66
1606928400000|2020-12-02 17:00:00|11219.6|11207.6|11209.6|11197.6|11220.3|11208.3|11209.6|11197.6|35
1606928700000|2020-12-02 17:05:00|11212.1|11200.1|11218.3|11206.3|11224.1|11212.1|11208.5|11196.5|123
1606929000000|2020-12-02 17:10:00|11219.5|11207.5|11206.9|11194.9|11222|11210|11206.9|11194.9|77
1606929300000|2020-12-02 17:15:00|11205.6|11193.6|11211|11199|11216.7|11204.7|11205.6|11193.6|39
1606929600000|2020-12-02 17:20:00|11210.3|11198.3|11206.9|11194.9|11212.2|11200.2|11204.6|11192.6|87
1606929900000|2020-12-02 17:25:00|11207.6|11195.6|11210.8|11198.8|11212.6|11200.6|11205.5|11193.5|40
1606930200000|2020-12-02 17:30:00|11208.1|11196.1|11217.8|11205.8|11219.7|11207.7|11205.5|11193.5|27
1606930500000|2020-12-02 17:35:00|11217.2|11205.2|11218.2|11206.2|11225.3|11213.3|11214.2|11202.2|73
1606930800000|2020-12-02 17:40:00|11217.5|11205.5|11219.2|11207.2|11222.1|11210.1|11214.3|11202.3|66
1606931100000|2020-12-02 17:45:00|11219.3|11207.3|11234.3|11222.3|11235.7|11223.7|11218.6|11206.6|106
1606931400000|2020-12-02 17:50:00|11233.7|11221.7|11238.7|11226.7|11239.3|11227.3|11225.9|11213.9|64
1606931700000|2020-12-02 17:55:00|11239.3|11227.3|11230.6|11218.6|11240|11228|11229.3|11217.3|52
1606932000000|2020-12-02 18:00:00|11232.2|11220.2|11237.4|11225.4|11246.3|11234.3|11232.2|11220.2|78
1606932300000|2020-12-02 18:05:00|11237.9|11225.9|11246|11234|11258.5|11246.5|11237.9|11225.9|105
1606932600000|2020-12-02 18:10:00|11246.7|11234.7|11249.8|11237.8|11251.1|11239.1|11239.1|11227.1|39
1606932900000|2020-12-02 18:15:00|11249.1|11237.1|11244.1|11232.1|11253.6|11241.6|11244.1|11232.1|48
1606933200000|2020-12-02 18:20:00|11244.7|11232.7|11248|11236|11250.5|11238.5|11240|11227.4|50
1606933500000|2020-12-02 18:25:00|11250.5|11238.5|11228.1|11216.1|11251.1|11239.1|11228.1|11216.1|167
1606933800000|2020-12-02 18:30:00|11229.9|11217.9|11226.4|11214.4|11238.1|11226.1|11224.5|11212.5|51
1606934100000|2020-12-02 18:35:00|11228.9|11216.9|11226.7|11214.7|11234.5|11222.5|11223.6|11211.6|49
1606934400000|2020-12-02 18:40:00|11229.7|11217.7|11230.1|11218.1|11230.6|11218.6|11226.1|11214.1|35
1606934700000|2020-12-02 18:45:00|11229.5|11217.5|11238.4|11226.4|11247|11235|11229.5|11217.5|67
1606935000000|2020-12-02 18:50:00|11239.5|11227.5|11227.6|11215.6|11240.9|11228.9|11226.3|11214.3|33
1606935300000|2020-12-02 18:55:00|11228.3|11216.3|11256.8|11244.8|11261.8|11249.8|11225.4|11213.4|356
1606935600000|2020-12-02 19:00:00|11257.4|11245.4|11225.4|11213.4|11257.4|11245.4|11223.2|11211.2|166
1607005800000|2020-12-03 14:30:00|11245.5|11233.5|11224.2|11212.2|11246.9|11234.9|11200.7|11188.7|349
1607006100000|2020-12-03 14:35:00|11223.2|11211.2|11234.1|11222.1|11243|11231|11220.5|11208.5|75
1607006400000|2020-12-03 14:40:00|11232.3|11220.3|11230.2|11218.2|11233.4|11221.4|11219.6|11207.6|94
1607006700000|2020-12-03 14:45:00|11233.9|11221.9|11227|11215|11243.6|11231.6|11227|11215|99
1607007000000|2020-12-03 14:50:00|11226.2|11214.2|11214.6|11202.6|11230.9|11218.9|11212.9|11200.9|90
1607007300000|2020-12-03 14:55:00|11215.2|11203.2|11222.3|11210.3|11224.6|11210.3|11205.4|11193.4|78
1607007600000|2020-12-03 15:00:00|11221.8|11209.8|11211.3|11199.3|11224.3|11212.3|11208.1|11196.1|63
1607007900000|2020-12-03 15:05:00|11210.6|11198.6|11192.6|11180.6|11210.6|11198.6|11189.9|11177.9|119
1607008200000|2020-12-03 15:10:00|11193.1|11181.1|11190.6|11178.6|11204.5|11192.5|11185.4|11173.4|234
1607008500000|2020-12-03 15:15:00|11188.1|11176.1|11200.6|11188.6|11211.3|11199.3|11187.4|11175.4|38
1607008800000|2020-12-03 15:20:00|11198.1|11186.1|11180.8|11168.8|11200.1|11188.1|11175.4|11163.4|65
1607009100000|2020-12-03 15:25:00|11181.3|11169.3|11178.1|11166.1|11185.1|11173.1|11170.9|11158.9|73
1607009400000|2020-12-03 15:30:00|11176.9|11164.9|11172.3|11160.3|11183.1|11171.1|11166.5|11154.5|139
1607009700000|2020-12-03 15:35:00|11171.5|11159.5|11178.2|11166.2|11183.5|11171.5|11169.6|11157.6|97
1607010000000|2020-12-03 15:40:00|11179.4|11167.4|11156.2|11144.2|11180.1|11168.1|11155.5|11143.5|132
1607010300000|2020-12-03 15:45:00|11156.9|11144.9|11146|11134|11156.9|11144.9|11143.4|11131.4|172
1607010600000|2020-12-03 15:50:00|11145.5|11133.5|11156|11144|11156.6|11144.6|11144.1|11132.1|77
1607010900000|2020-12-03 15:55:00|11154.8|11142.8|11154.8|11142.8|11167.9|11155.9|11153.5|11141.5|71
1607011200000|2020-12-03 16:00:00|11155.5|11143.5|11170.7|11158.7|11171.1|11159.1|11153.6|11141.6|107
1607011500000|2020-12-03 16:05:00|11171.3|11159.3|11168.6|11156.6|11174.5|11162.5|11168.1|11156.1|32
1607011800000|2020-12-03 16:10:00|11168.1|11156.1|11172.5|11160.5|11185.4|11173.4|11166.6|11154.6|52
1607012100000|2020-12-03 16:15:00|11173.1|11161.1|11174.1|11162.1|11175|11163|11166.5|11154.5|37
1607012400000|2020-12-03 16:20:00|11177.2|11165.2|11162.3|11150.3|11180.2|11168.2|11162.3|11150.3|83
1607012700000|2020-12-03 16:25:00|11163.1|11151.1|11170.1|11158.1|11173.8|11161.8|11162.4|11150.4|67
1607013000000|2020-12-03 16:30:00|11169.5|11157.5|11174.2|11162.2|11175.3|11163.3|11167.6|11155.6|17
1607013300000|2020-12-03 16:35:00|11174.7|11162.7|11163.3|11151.3|11174.7|11162.7|11160.8|11148.8|29
1607013600000|2020-12-03 16:40:00|11162.6|11150.6|11157.4|11145.4|11162.6|11150.6|11157.4|11145.4|22
1607013900000|2020-12-03 16:45:00|11156.4|11144.4|11163.5|11151.5|11166.4|11154.4|11151.7|11139.7|58
1607014200000|2020-12-03 16:50:00|11165.5|11153.5|11151|11139|11168.9|11156.9|11147.3|11135.3|59
1607014500000|2020-12-03 16:55:00|11148.5|11136.5|11151.4|11139.4|11152.6|11140.6|11146|11134|33
1607014800000|2020-12-03 17:00:00|11153.9|11141.9|11156.8|11144.8|11160.4|11148.4|11151.4|11139.4|96
1607015100000|2020-12-03 17:05:00|11157.5|11145.5|11149.8|11137.8|11159.8|11147.8|11149.3|11137.3|31
1607015400000|2020-12-03 17:10:00|11151.1|11139.1|11133.6|11121.6|11151.1|11139.1|11126.1|11114.1|203
1607015700000|2020-12-03 17:15:00|11133|11121|11144.2|11132.2|11144.2|11132.2|11131.1|11119.1|52
1607016000000|2020-12-03 17:20:00|11143.4|11131.4|11142.3|11130.3|11148.8|11136.8|11139.6|11127.6|40
1607016300000|2020-12-03 17:25:00|11141.8|11129.8|11066.3|11054.3|11142.4|11130.4|11060|11048|234
1607016600000|2020-12-03 17:30:00|11069.3|11057.3|11090.9|11078.9|11091.3|11079.3|11063.2|11051.2|218
1607016900000|2020-12-03 17:35:00|11090.2|11078.2|11094.3|11082.3|11101.3|11089.3|11090.2|11078.2|101
1607017200000|2020-12-03 17:40:00|11093.6|11081.6|11095.2|11083.2|11099.7|11087.7|11088.3|11076.3|46
1607017500000|2020-12-03 17:45:00|11095.8|11083.8|11095.6|11083.6|11100.3|11088.3|11088.7|11076.7|34
1607017800000|2020-12-03 17:50:00|11095.7|11083.7|11090.1|11078.1|11098.2|11086.2|11090.1|11078.1|36
1607018100000|2020-12-03 17:55:00|11089.4|11077.4|11079.6|11067.6|11089.4|11077.4|11070.8|11058.8|57
1607018400000|2020-12-03 18:00:00|11078.9|11066.9|11070.2|11058.2|11080.1|11068.1|11068.7|11056.7|67
1607018700000|2020-12-03 18:05:00|11069.4|11057.4|11085.9|11073.9|11088.2|11076.2|11066.2|11054.2|27
1607019000000|2020-12-03 18:10:00|11084.7|11072.7|11092.7|11080.7|11092.7|11080.7|11075.2|11063.2|52
1607019300000|2020-12-03 18:15:00|11092.5|11080.5|11093.4|11081.4|11102.2|11090.2|11087.9|11075.9|46
1607019600000|2020-12-03 18:20:00|11094.7|11082.7|11106.1|11094.1|11106.1|11094.1|11092.9|11080.9|48
1607019900000|2020-12-03 18:25:00|11105.6|11093.6|11143.5|11131.5|11143.5|11131.5|11104.9|11092.9|83
1607020200000|2020-12-03 18:30:00|11143|11131|11146.9|11134.9|11159|11147|11139.9|11127.9|103
1607020500000|2020-12-03 18:35:00|11145.8|11133.8|11140.1|11128.1|11146.9|11134.9|11133.3|11121.3|83
1607020800000|2020-12-03 18:40:00|11139.6|11127.6|11122.5|11110.5|11146.4|11134.4|11122.5|11110.5|65
1607021100000|2020-12-03 18:45:00|11122|11110|11128.8|11116.8|11139.5|11127.5|11112.5|11100.5|42
1607021400000|2020-12-03 18:50:00|11129.5|11117.5|11132|11120|11142.5|11130.5|11123.4|11111.4|54
1607021700000|2020-12-03 18:55:00|11131.5|11119.5|11136.5|11124.5|11147.4|11135.4|11127.4|11115.4|158
1607022000000|2020-12-03 19:00:00|11137|11125|11125.3|11113.3|11137|11125|11124.6|11112.6|285
1607092200000|2020-12-04 14:30:00|11124.6|11112.6|11081.8|11069.8|11124.6|11112.6|11062.8|11050.8|524
1607092500000|2020-12-04 14:35:00|11082.5|11070.5|11032.6|11020.6|11083|11071|11027.4|11015.4|358
1607092800000|2020-12-04 14:40:00|11033.1|11021.1|11014.4|11002.4|11037.6|11023.8|11013.4|11001.4|159
1607093100000|2020-12-04 14:45:00|11015.9|11003.9|11042.8|11030.8|11048.4|11036.4|11015.2|11003.2|227
1607093400000|2020-12-04 14:50:00|11043.9|11031.9|11022.8|11010.8|11043.9|11031.9|11021.6|11009.6|256
1607093700000|2020-12-04 14:55:00|11021.6|11009.6|11006.7|10994.7|11021.6|11009.6|11000.9|10988.9|417
1607094000000|2020-12-04 15:00:00|11008.7|10996.7|11005.3|10993.3|11015.3|11003.3|10999.4|10987.4|156
1607094300000|2020-12-04 15:05:00|11004.8|10992.8|11008.5|10996.5|11013|11001|10996.7|10984.7|102
1607094600000|2020-12-04 15:10:00|11009.7|10997.7|11000.5|10988.5|11011.5|10999.5|10998.5|10986.5|100
1607094900000|2020-12-04 15:15:00|11001|10989|11027|11015|11030|11018|10999.8|10987.8|119
1607095200000|2020-12-04 15:20:00|11025.8|11013.8|11027|11015|11033|11021|11013.5|11001.5|107
1607095500000|2020-12-04 15:25:00|11026.5|11014.5|11028|11016|11032.2|11020.2|11017|11005|36
1607095800000|2020-12-04 15:30:00|11026.7|11014.7|11045.6|11033.6|11046.1|11034.1|11020.8|11008.8|132
1607096100000|2020-12-04 15:35:00|11045|11033|11044.3|11032.3|11048|11036|11028.5|11016.5|51
1607096400000|2020-12-04 15:40:00|11043.5|11031.5|11034.1|11022.1|11048.8|11036.8|11034.1|11022.1|40
1607096700000|2020-12-04 15:45:00|11035.4|11023.4|11053.8|11041.8|11064.5|11052.5|11034.1|11021.4|118
1607097000000|2020-12-04 15:50:00|11053.1|11041.1|11058.5|11046.5|11062.5|11050.5|11045|11033|59
1607097300000|2020-12-04 15:55:00|11058|11046|11060.5|11048.5|11076|11064|11058|11046|63
1607097600000|2020-12-04 16:00:00|11061.8|11049.8|11051.1|11039.1|11063.3|11051.3|11048.1|11036.1|41
1607097900000|2020-12-04 16:05:00|11052.3|11040.3|11060.5|11048.5|11060.5|11048.5|11049.6|11037.6|39
1607098200000|2020-12-04 16:10:00|11059.3|11047.3|11073.6|11061.6|11076.1|11064.1|11059.3|11047.3|76
1607098500000|2020-12-04 16:15:00|11072.3|11060.3|11064.6|11052.6|11072.3|11060.3|11056.4|11044.4|21
1607098800000|2020-12-04 16:20:00|11064.1|11052.1|11059.9|11047.9|11066.6|11054.6|11059.1|11047.1|62
1607099100000|2020-12-04 16:25:00|11061.1|11049.1|11069.9|11057.9|11071.1|11059.1|11059.1|11047.1|28
1607099400000|2020-12-04 16:30:00|11068.7|11056.7|11061.7|11049.7|11071.2|11059.2|11058.7|11046.7|65
1607099700000|2020-12-04 16:35:00|11061.2|11049.2|11071.5|11059.5|11072|11060|11056.7|11044.7|23
1607100000000|2020-12-04 16:40:00|11068.9|11056.9|11069.7|11057.7|11069.7|11057.7|11062.2|11050.2|48
1607100300000|2020-12-04 16:45:00|11071.2|11059.2|11073.7|11061.7|11073.7|11061.7|11069.7|11057.7|5
1607100600000|2020-12-04 16:50:00|11073|11061|11077.7|11065.7|11081.2|11069.2|11072.2|11060.2|42
1607100900000|2020-12-04 16:55:00|11077|11065|11076.3|11064.3|11085.2|11073.2|11076.2|11064.2|36
1607101200000|2020-12-04 17:00:00|11075.5|11063.5|11090.3|11078.3|11090.3|11078.3|11067.3|11055.3|40
1607101500000|2020-12-04 17:05:00|11091|11079|11086.5|11074.5|11094.3|11082.3|11085.3|11073.3|84
1607101800000|2020-12-04 17:10:00|11086|11074|11072.3|11060.3|11087.5|11075.5|11069.8|11057.8|52
1607102100000|2020-12-04 17:15:00|11073.8|11061.8|11090.8|11078.8|11092.3|11080.3|11072.6|11060.6|32
1607102400000|2020-12-04 17:20:00|11090.3|11078.3|11090.6|11078.6|11094.3|11082.3|11085.3|11073.3|57
1607102700000|2020-12-04 17:25:00|11089.3|11077.3|11115.9|11103.9|11120.1|11108.1|11086.3|11074.3|73
1607103000000|2020-12-04 17:30:00|11116.4|11104.4|11098.4|11086.4|11118.4|11106.4|11096.9|11084.9|19
1607103300000|2020-12-04 17:35:00|11097.1|11085.1|11087.9|11075.9|11099.9|11087.9|11085.4|11073.4|13
1607103600000|2020-12-04 17:40:00|11088.4|11076.4|11079.9|11067.9|11090.9|11078.9|11077.4|11065.4|25
1607103900000|2020-12-04 17:45:00|11080.4|11068.4|11081.9|11069.9|11081.9|11069.9|11074.4|11062.4|11
1607104200000|2020-12-04 17:50:00|11082.5|11070.5|11071.5|11059.5|11083|11071|11070|11058|16
1607104500000|2020-12-04 17:55:00|11070.7|11058.7|11067|11055|11071|11059|11061|11048.3|78
1607104800000|2020-12-04 18:00:00|11068.5|11056.5|11058|11046|11068.5|11056.5|11049.8|11037.8|117
1607105100000|2020-12-04 18:05:00|11057.3|11045.3|11065.5|11053.5|11073|11061|11055.5|11043.5|34
1607105400000|2020-12-04 18:10:00|11067|11055|11080|11068|11084|11072|11064.5|11052.5|16
1607105700000|2020-12-04 18:15:00|11078.6|11066.6|11083|11071|11092|11080|11078.6|11066.6|25
1607106000000|2020-12-04 18:20:00|11084.3|11072.3|11084.8|11072.8|11090.5|11078.5|11074.5|11062.5|28
1607106300000|2020-12-04 18:25:00|11084|11072|11085|11073|11093.5|11081.5|11081.5|11069.5|30
1607106600000|2020-12-04 18:30:00|11084.3|11072.3|11092.5|11080.5|11093|11081|11077|11065|75
1607106900000|2020-12-04 18:35:00|11093|11081|11097.9|11085.9|11099.1|11087.1|11080.5|11068.3|103
1607107200000|2020-12-04 18:40:00|11098.4|11086.4|11099.7|11087.7|11104|11092|11089.8|11077.3|111
1607107500000|2020-12-04 18:45:00|11099|11087|11089.4|11077.4|11103|11091|11088.4|11076.4|110
1607107800000|2020-12-04 18:50:00|11093.4|11081.4|11110.2|11098.2|11113.4|11101.4|11090.9|11078.9|141
1607108100000|2020-12-04 18:55:00|11112.2|11100.2|11097.4|11085.4|11116.5|11104.5|11097.4|11085.4|381
1607108400000|2020-12-04 19:00:00|11098.2|11086.2|11069.5|11057.5|11105.9|11093.9|11067|11055|300
1607351400000|2020-12-07 14:30:00|11043.4|11031.4|11077.3|11065.3|11087.4|11074.5|11035.9|11018.1|180
1607351700000|2020-12-07 14:35:00|11078.1|11066.1|11068.3|11056.3|11083.9|11071.9|11068.3|11056|44
1607352000000|2020-12-07 14:40:00|11066.7|11054.7|11061.1|11049.1|11071.4|11055.8|11047.3|11035.3|126
1607352300000|2020-12-07 14:45:00|11061.9|11049.9|11043.1|11031.1|11066.2|11051.1|11043.1|11031.1|76
1607352600000|2020-12-07 14:50:00|11044|11032|11034|11022|11044|11032|11023.5|11011.5|57
1607352900000|2020-12-07 14:55:00|11033.6|11021.6|11050.4|11038.4|11053.2|11041.2|11029|11017|30
1607353200000|2020-12-07 15:00:00|11051.2|11039.2|11058|11046|11069.4|11053.9|11044|11032|54
1607353500000|2020-12-07 15:05:00|11058.8|11046.8|11082.9|11070.9|11085.7|11073.7|11057.6|11044.4|80
1607353800000|2020-12-07 15:10:00|11083.7|11071.7|11062.8|11050.8|11086.3|11074.3|11062.1|11048.9|98
1607354100000|2020-12-07 15:15:00|11063.6|11051.6|11073.4|11061.4|11086.4|11074.4|11060.3|11048.3|58
1607354400000|2020-12-07 15:20:00|11074.2|11062.2|11048|11036|11074.2|11062.2|11047.8|11035.8|19
1607354700000|2020-12-07 15:25:00|11048.1|11036.1|11038.8|11026.8|11059.7|11047.7|11027.6|11015.6|26
1607355000000|2020-12-07 15:30:00|11039.6|11027.6|11026.3|11014.3|11046.1|11029.7|11025.5|11013.5|21
1607355300000|2020-12-07 15:35:00|11027.1|11015.1|11030.8|11018.8|11038.6|11026.6|11027.1|11015.1|14
1607355600000|2020-12-07 15:40:00|11030.5|11018.5|11044.2|11024.2|11045.7|11029|11028.1|11016.1|54
1607355900000|2020-12-07 15:45:00|11043|11023|11043.6|11031.6|11051.2|11039.2|11036.7|11023|62
1607356200000|2020-12-07 15:50:00|11051|11031|11042.5|11030.5|11051|11036.4|11037.2|11025.2|68
1607356500000|2020-12-07 15:55:00|11042|11030|11039.8|11027.8|11045.2|11030|11032|11020|89
1607356800000|2020-12-07 16:00:00|11041.4|11029.4|11058.6|11046.6|11065.3|11053.3|11040.6|11028.6|70
1607357100000|2020-12-07 16:05:00|11058.1|11046.1|11074.6|11054.6|11081.5|11069.5|11057.3|11045.3|72
1607357400000|2020-12-07 16:10:00|11073|11053|11071.5|11059.5|11073|11059.9|11057.8|11045.8|63
1607357700000|2020-12-07 16:15:00|11070.7|11058.7|11057.1|11045.1|11076|11064|11053.5|11041.5|38
1607358000000|2020-12-07 16:20:00|11058.7|11046.7|11076.3|11064.3|11080|11068|11058.7|11046.7|28
1607358300000|2020-12-07 16:25:00|11075.1|11063.1|11082.2|11070.2|11083.1|11071.1|11071.9|11059.9|27
1607358600000|2020-12-07 16:30:00|11082.7|11070.7|11055|11043|11090.2|11078.2|11052.1|11040.1|82
1607358900000|2020-12-07 16:35:00|11053.7|11041.7|11063.7|11043.7|11071.8|11055|11051.3|11037.1|83
1607359200000|2020-12-07 16:40:00|11063.2|11043.2|11051.6|11039.6|11063.2|11046.8|11048.6|11032.6|46
1607359500000|2020-12-07 16:45:00|11050|11038|11041.9|11029.9|11054.4|11038|11038.7|11026.7|59
1607359800000|2020-12-07 16:50:00|11042.7|11030.7|11047|11035|11058.2|11046.2|11040.3|11028.3|50
1607360100000|2020-12-07 16:55:00|11050.2|11038.2|11049.4|11037.4|11053.4|11041.4|11048.6|11036.6|10
1607360400000|2020-12-07 17:00:00|11050.2|11038.2|11047|11035|11051.8|11039.8|11047|11035|11
1607360700000|2020-12-07 17:05:00|11048.6|11036.6|11063.8|11043.8|11065.8|11050.7|11047|11035|44
1607361000000|2020-12-07 17:10:00|11065.4|11045.4|11065|11053|11068.5|11054.3|11058.6|11044.3|44
1607361300000|2020-12-07 17:15:00|11063.4|11051.4|11071.6|11059.6|11071.6|11059.6|11055.9|11042|69
1607361600000|2020-12-07 17:20:00|11070.8|11058.8|11073.2|11061.2|11077.1|11065.1|11069.6|11057.6|24
1607361900000|2020-12-07 17:25:00|11072.4|11060.4|11077.4|11065.4|11079.2|11067.2|11069.5|11057.5|14
1607362200000|2020-12-07 17:30:00|11077.8|11065.8|11085.3|11073.3|11085.3|11073.3|11077|11065|35
1607362500000|2020-12-07 17:35:00|11085|11073|11082.6|11070.6|11085|11073|11075.7|11063.7|29
1607362800000|2020-12-07 17:40:00|11084.7|11072.7|11073.8|11061.8|11090.4|11078.4|11073.4|11061.4|84
1607363100000|2020-12-07 17:45:00|11075.4|11063.4|11079.3|11059.3|11082.8|11070.8|11073.6|11058.5|31
1607363400000|2020-12-07 17:50:00|11074.4|11062.4|11081.1|11069.1|11081.9|11069.9|11073.3|11059|43
1607363700000|2020-12-07 17:55:00|11080.3|11068.3|11057.9|11045.9|11081|11068.3|11057|11043.5|54
1607364000000|2020-12-07 18:00:00|11062.4|11042.4|11065.8|11045.8|11069.9|11046.6|11051.3|11037.5|4
1607364300000|2020-12-07 18:05:00|11066.6|11046.6|11062.4|11042.4|11071.5|11051.5|11059.3|11042.4|2
1607364600000|2020-12-07 18:10:00|11062.9|11042.9|11060|11040|11063.7|11044.4|11054.8|11038.8|2
1607364900000|2020-12-07 18:15:00|11054.8|11042.8|11058.8|11038.8|11060.8|11043.6|11054|11036.3|2
1607365200000|2020-12-07 18:20:00|11058|11038|11045|11033|11059.6|11041.2|11045|11031.1|2
1607365500000|2020-12-07 18:25:00|11045.5|11033.5|11046.4|11034.4|11055.6|11039.5|11045.5|11031.1|40
1607365800000|2020-12-07 18:30:00|11047.2|11035.2|11035.3|11023.3|11052.9|11040.9|11025.9|11013.9|53
1607366100000|2020-12-07 18:35:00|11036.9|11024.9|11023.5|11011.5|11039|11027|11018.6|11006.6|35
1607366400000|2020-12-07 18:40:00|11022.7|11010.7|11030.1|11010.1|11030.9|11017.4|11011.1|10999.1|70
1607366700000|2020-12-07 18:45:00|11027.3|11015.3|11035.8|11015.8|11048.9|11025.2|11024.7|11004.7|23
1607367000000|2020-12-07 18:50:00|11037.4|11017.4|11018.2|11006.2|11038.2|11018.2|11009.1|10997.1|53
1607367300000|2020-12-07 18:55:00|11019.9|11007.9|11000.2|10988.2|11023.1|11011.1|10998.2|10986.2|124
1607367600000|2020-12-07 19:00:00|11001|10989|10983.9|10971.9|11001|10989|10983.9|10971.9|103
1607437800000|2020-12-08 14:30:00|10992|10972|11013.9|11001.9|11015.5|11001.9|10978|10966|175
1607438100000|2020-12-08 14:35:00|11013.1|11001.1|11000.1|10988.1|11014.3|11002.3|10990|10978|111
1607438400000|2020-12-08 14:40:00|10999.2|10987.2|10999.2|10987.2|11015.7|11003.4|10995.5|10983.5|97
1607438700000|2020-12-08 14:45:00|11000.8|10988.8|10988.4|10976.4|11000.8|10988.8|10985.5|10973.5|76
1607439000000|2020-12-08 14:50:00|10988.8|10976.8|10975.1|10963.1|10988.8|10976.8|10971.4|10959.4|85
1607439300000|2020-12-08 14:55:00|10975.5|10963.5|10987.1|10975.1|10987.1|10975.1|10974.3|10962.3|32
1607439600000|2020-12-08 15:00:00|10986.3|10974.3|10981.7|10969.7|10989.5|10977.5|10980.9|10968.9|36
1607439900000|2020-12-08 15:05:00|10982.6|10970.6|10973.1|10961.1|10982.6|10970.6|10964|10952|74
1607440200000|2020-12-08 15:10:00|10975.2|10963.2|10984.9|10964.9|10986.6|10972.6|10973.9|10961.7|6
1607440500000|2020-12-08 15:15:00|10980.5|10968.5|10972.7|10960.7|10985.1|10973.1|10972.7|10960.7|13
1607440800000|2020-12-08 15:20:00|10971|10959|10967.8|10955.8|10971.9|10959.9|10965.7|10953.7|28
1607441100000|2020-12-08 15:25:00|10969.4|10957.4|10972.3|10960.3|10973.1|10961.1|10967.8|10955.8|3
1607441400000|2020-12-08 15:30:00|10973.2|10961.2|10973.6|10961.6|10981.4|10969.4|10971.1|10959.1|9
1607441700000|2020-12-08 15:35:00|10971.5|10959.5|10985.6|10973.6|10985.6|10973.6|10971.5|10959.5|12
1607442000000|2020-12-08 15:40:00|10986.4|10974.4|10990.2|10978.2|10993.5|10981.5|10984.8|10970.1|46
1607442300000|2020-12-08 15:45:00|10988.5|10976.5|10986.1|10974.1|10990.2|10978.2|10982.8|10970.8|14
1607442600000|2020-12-08 15:50:00|10987.8|10975.8|10992.7|10980.7|10992.7|10980.7|10985.7|10973.7|0
1607442900000|2020-12-08 15:55:00|10991.9|10979.9|10992.3|10980.3|11001.1|10989.1|10990.7|10977.6|94
1607443200000|2020-12-08 16:00:00|10992.7|10980.7|10996.4|10984.4|11002.5|10988.2|10991.1|10979.1|52
1607443500000|2020-12-08 16:05:00|10995.2|10983.2|11011|10999|11011|10999|10995.2|10983.2|22
1607443800000|2020-12-08 16:10:00|11009.7|10997.7|10997.6|10985.6|11022|11006.8|10997.6|10985.6|33
1607444100000|2020-12-08 16:15:00|10998.5|10986.5|10994.8|10982.8|11004.3|10992.3|10993.1|10980.9|54
1607444400000|2020-12-08 16:20:00|10994|10982|11001.8|10989.8|11008|10996|10988.2|10976.2|11
1607444700000|2020-12-08 16:25:00|11006.6|10986.6|11000.5|10988.5|11006.6|10990.2|10993.1|10981.1|34
1607445000000|2020-12-08 16:30:00|10998.1|10986.1|11006.6|10994.6|11007.5|10995.5|10995.2|10983.2|98
1607445300000|2020-12-08 16:35:00|11005|10993|11013.7|11001.7|11013.7|11001.7|11002.9|10990.9|119
1607445600000|2020-12-08 16:40:00|11014.5|11002.5|11012.8|11000.8|11024.8|11012.8|11012.8|10998.1|6
1607445900000|2020-12-08 16:45:00|11011.2|10999.2|11008.8|10996.8|11011.6|10999.6|11005|10993|49
1607446200000|2020-12-08 16:50:00|11007.5|10995.5|11004.2|10992.2|11009.6|10997.6|11002.6|10990.6|27
1607446500000|2020-12-08 16:55:00|11004.6|10992.6|11007.9|10995.9|11011.2|10999.2|11004.2|10992.2|93
1607446800000|2020-12-08 17:00:00|11009.6|10997.6|11020.4|11008.4|11020.4|11008.4|11009.6|10997.6|38
1607447100000|2020-12-08 17:05:00|11019.6|11007.6|11019.9|11007.9|11034|11019.3|11019.1|11004.4|78
1607447400000|2020-12-08 17:10:00|11021.2|11009.2|11022.3|11002.3|11029.4|11010|11013.3|10995.7|38
1607447700000|2020-12-08 17:15:00|11020.3|11000.3|11010.9|10998.9|11022.4|11004.3|11010.9|10997.4|0
1607448000000|2020-12-08 17:20:00|11012.6|11000.6|11018.4|11006.4|11021.4|11009.4|11010.1|10997.9|14
1607448300000|2020-12-08 17:25:00|11017.6|11005.6|11029.5|11009.5|11031.1|11011.1|11017.6|11003.2|2
1607448600000|2020-12-08 17:30:00|11030.3|11010.3|11033.7|11021.7|11037.9|11025.9|11024.2|11009.5|26
1607448900000|2020-12-08 17:35:00|11031.6|11019.6|11027.4|11007.4|11038.3|11026.3|11023|11006.1|39
1607449200000|2020-12-08 17:40:00|11026.5|11006.5|10997.3|10985.3|11026.5|11008.5|10996.5|10984.5|73
1607449500000|2020-12-08 17:45:00|10996.5|10984.5|10992.8|10980.8|10997|10985|10989.1|10976.8|54
1607449800000|2020-12-08 17:50:00|10993.6|10981.6|10993.7|10981.7|11007.6|10993.3|10992|10980|31
1607450100000|2020-12-08 17:55:00|10993.2|10981.2|10994.9|10982.9|10995.4|10983.4|10987.4|10975.4|15
1607450400000|2020-12-08 18:00:00|10996.6|10984.6|10989.9|10977.9|10996.6|10984.6|10982.9|10970.9|30
1607450700000|2020-12-08 18:05:00|10993.7|10981.7|11003.7|10991.7|11005|10993|10993.7|10981.7|21
1607451000000|2020-12-08 18:10:00|11004.5|10992.5|11004.2|10992.2|11006.4|10993.4|10997|10984.4|14
1607451300000|2020-12-08 18:15:00|11005|10993|11013.1|10993.1|11013.1|11000.9|11002.9|10985.6|29
1607451600000|2020-12-08 18:20:00|11014|10994|11010|10998|11014|10999.2|11004.1|10991.9|5
1607451900000|2020-12-08 18:25:00|11007.9|10995.9|11013.7|11001.7|11015.4|11003.4|11005.4|10990.7|4
1607452200000|2020-12-08 18:30:00|11012.1|11000.1|11005.9|10993.9|11013.3|11001.3|11005.9|10991.1|6
1607452500000|2020-12-08 18:35:00|11006.7|10994.7|11018.3|11006.3|11018.3|11006.3|11006.7|10994.7|8
1607452800000|2020-12-08 18:40:00|11019.9|11007.9|11019.5|11007.5|11023.7|11011.7|11016.2|10999.8|7
1607453100000|2020-12-08 18:45:00|11017.9|11005.9|11017.2|11005.2|11029.4|11015.5|11013.9|11001.9|17
1607453400000|2020-12-08 18:50:00|11018.4|11006.4|10989.7|10977.7|11023.3|11010.2|10989.7|10977.7|66
1607453700000|2020-12-08 18:55:00|10991.4|10979.4|10983.1|10971.1|11002.5|10990.5|10981.4|10968.3|71
1607454000000|2020-12-08 19:00:00|10986.6|10966.6|10997.5|10967.5|10998.3|10984|10978.1|10966.1|81
1607524200000|2020-12-09 14:30:00|10990.6|10978.6|11006.9|10994.9|11017.6|11001.6|10982.7|10967.5|128
1607524500000|2020-12-09 14:35:00|11007.3|10995.3|11013.6|11001.6|11016|11001.6|10999.4|10987.4|116
1607524800000|2020-12-09 14:40:00|11014.9|11002.9|11011.2|10999.2|11029.3|11009.6|11007.9|10995.9|71
1607525100000|2020-12-09 14:45:00|11012.5|11000.5|11010.9|10998.9|11015.3|11003|11001.2|10989.2|61
1607525400000|2020-12-09 14:50:00|11010.4|10998.4|10999.2|10987.2|11019.3|11007.3|10998.8|10986.8|49
1607525700000|2020-12-09 14:55:00|11000|10988|10991.3|10979.3|11006.5|10990.1|10986.2|10974.2|55
1607526000000|2020-12-09 15:00:00|10993|10981|11003.4|10991.4|11005.3|10991.4|10991.7|10979.7|44
1607526300000|2020-12-09 15:05:00|11001.3|10989.3|11001.7|10989.7|11006.6|10993.5|10995.9|10983.9|7
1607526600000|2020-12-09 15:10:00|11000.9|10988.9|11001.8|10989.8|11002.1|10990.1|10990|10978|34
1607526900000|2020-12-09 15:15:00|11002.2|10990.2|11003|10991|11008|10996|10998|10986|38
1607527200000|2020-12-09 15:20:00|11000.1|10988.1|10998.9|10986.9|11009.7|10997.7|10997.6|10982.9|16
1607527500000|2020-12-09 15:25:00|10996.8|10984.8|10990.1|10978.1|11000.5|10988.5|10988|10976|28
1607527800000|2020-12-09 15:30:00|10989.7|10977.7|10996.8|10984.8|11001.7|10988.2|10988|10976|21
1607528100000|2020-12-09 15:35:00|10996|10984|10996.9|10984.9|10998.1|10986.1|10993.1|10981.1|4
1607528400000|2020-12-09 15:40:00|10998.1|10986.1|10999.8|10987.8|11005|10988.6|10995.6|10983.6|27
1607528700000|2020-12-09 15:45:00|11000.6|10988.6|11009|10997|11009|10997|11000.6|10988.6|11
1607529000000|2020-12-09 15:50:00|11009.4|10997.4|11009.9|10997.9|11016.5|11004.5|11007.3|10995.3|18
1607529300000|2020-12-09 15:55:00|11010.3|10998.3|10998.6|10986.6|11012.4|11000.4|10998.6|10986.6|11
1607529600000|2020-12-09 16:00:00|10999.4|10987.4|11003.6|10991.6|11009|10997|10998.6|10986.6|9
1607529900000|2020-12-09 16:05:00|11003.1|10991.1|11003.2|10991.2|11004|10992|10998.5|10986.5|22
1607530200000|2020-12-09 16:10:00|11004.8|10992.8|10995.6|10983.6|11007.3|10995.3|10995.6|10983.6|19
1607530500000|2020-12-09 16:15:00|10996.5|10984.5|10972.4|10960.4|10996.5|10984.5|10968.3|10956.3|296
1607530800000|2020-12-09 16:20:00|10971.6|10959.6|10972.1|10960.1|10977.1|10965.1|10959.6|10944.8|128
1607531100000|2020-12-09 16:25:00|10971.3|10959.3|10970.9|10958.9|10975|10963|10967.1|10955.1|38
1607531400000|2020-12-09 16:30:00|10970.5|10958.5|10969.2|10957.2|10973.4|10961.4|10965|10953|101
1607531700000|2020-12-09 16:35:00|10970.5|10958.5|10975.9|10963.9|10980.1|10968.1|10970.5|10957.8|10
1607532000000|2020-12-09 16:40:00|10973.8|10961.8|10973|10961|10980.4|10966.4|10970.9|10957|18
1607532300000|2020-12-09 16:45:00|10972.6|10960.6|10975.1|10963.1|10980.4|10964.8|10967.6|10955.6|32
1607532600000|2020-12-09 16:50:00|10976.4|10964.4|10988.9|10976.9|10988.9|10976.9|10976.4|10964.4|69
1607532900000|2020-12-09 16:55:00|10988|10976|10994.8|10982.8|11000.8|10986.1|10988|10974.2|21
1607533200000|2020-12-09 17:00:00|10994.3|10982.3|10999.2|10979.2|11000.9|10984.9|10992.3|10978.4|15
1607533500000|2020-12-09 17:05:00|10994.8|10982.8|11007.3|10995.3|11008.4|10996.1|10993.5|10981.5|12
1607533800000|2020-12-09 17:10:00|11006.5|10994.5|11003.9|10991.9|11013.8|10999.5|11002.7|10990.7|7
1607534100000|2020-12-09 17:15:00|11007.1|10987.1|10999|10987|11007.1|10992.8|10996.1|10982.5|29
1607534400000|2020-12-09 17:20:00|10998.6|10986.6|10989|10977|10999|10987|10987.3|10972.2|43
1607534700000|2020-12-09 17:25:00|10988.6|10976.6|10975.3|10963.3|10990.5|10976.6|10971.5|10958|71
1607535000000|2020-12-09 17:30:00|10972.8|10960.8|10971.6|10959.6|10976.2|10964.2|10963.2|10948.9|53
1607535300000|2020-12-09 17:35:00|10973.3|10961.3|10978.3|10966.3|10983.1|10967.5|10973.3|10958.9|3
1607535600000|2020-12-09 17:40:00|10980.2|10960.2|10975.4|10963.4|10982.7|10966.3|10972.5|10956.9|51
1607535900000|2020-12-09 17:45:00|10976.7|10964.7|10977.5|10965.5|10982.1|10970.1|10975.8|10961.5|35
1607536200000|2020-12-09 17:50:00|10976.3|10964.3|10978|10966|10979.5|10966|10974.6|10956.1|8
1607536500000|2020-12-09 17:55:00|10978.4|10966.4|10995.1|10983.1|10995.1|10983.1|10976.3|10964.3|15
1607536800000|2020-12-09 18:00:00|10994.7|10982.7|10988.8|10976.8|10997.2|10985.2|10988.8|10976.8|16
1607537100000|2020-12-09 18:05:00|10990.9|10978.9|10990.9|10978.9|10994.3|10982.3|10988.8|10976.8|0
1607537400000|2020-12-09 18:10:00|10993|10981|10993.1|10981.1|10993.1|10981.1|10988.9|10976.9|5
1607537700000|2020-12-09 18:15:00|10991.4|10979.4|10989.3|10977.3|10995.2|10983.2|10989.3|10977.3|0
1607538000000|2020-12-09 18:20:00|10991|10979|10989.3|10977.3|10995.6|10983.6|10989.3|10977.3|2
1607538300000|2020-12-09 18:25:00|10987.6|10975.6|10991.9|10979.9|10994.6|10980.2|10986|10973.4|29
1607538600000|2020-12-09 18:30:00|10992.3|10980.3|10982.3|10970.3|10993.6|10981.6|10980.6|10968.4|14
1607538900000|2020-12-09 18:35:00|10981.5|10969.5|10984.8|10972.8|10988.6|10976.6|10979.8|10965|8
1607539200000|2020-12-09 18:40:00|10983.2|10971.2|10990.7|10978.7|10990.7|10978.7|10981.5|10969.5|21
1607539500000|2020-12-09 18:45:00|10991.1|10979.1|10989.9|10977.9|10996.4|10983.7|10984.9|10968.5|5
1607539800000|2020-12-09 18:50:00|10991.6|10979.6|10987|10975|10993.5|10979.6|10974.8|10962.8|12
1607540100000|2020-12-09 18:55:00|10985|10973|10987.9|10975.9|10993.5|10976.7|10982.8|10962.7|42
1607540400000|2020-12-09 19:00:00|10988.7|10976.7|11000.4|10988.4|11000.4|10988.4|10983.2|10971.2|51
1607610600000|2020-12-10 14:30:00|10987.9|10975.9|11000.1|10988.1|11004.9|10992.9|10986.4|10973.6|205
1607610900000|2020-12-10 14:35:00|11001|10989|11059.8|11039.8|11061.6|11045.9|11000.1|10988.1|92
1607611200000|2020-12-10 14:40:00|11057.9|11045.9|11079.6|11059.6|11110.7|11093.6|11050.9|11035.2|242
1607611500000|2020-12-10 14:45:00|11079.2|11059.2|11089.4|11077.4|11091|11079|11070.6|11055.7|96
1607611800000|2020-12-10 14:50:00|11091.1|11079.1|11099.9|11087.9|11102|11090|11084.3|11072.3|95
1607612100000|2020-12-10 14:55:00|11102|11090|11097.7|11077.7|11126.2|11114.2|11094|11076.7|165
1607612400000|2020-12-10 15:00:00|11096|11076|11102.3|11082.3|11111.4|11091.8|11086.2|11068.5|19
1607612700000|2020-12-10 15:05:00|11103.2|11083.2|11107.8|11095.8|11112.6|11100.6|11096.7|11083.2|62
1607613000000|2020-12-10 15:10:00|11108.6|11096.6|11113.8|11093.8|11121.8|11109.8|11102.4|11086|31
1607613300000|2020-12-10 15:15:00|11114.7|11094.7|11097.4|11085.4|11119|11103.8|11090.3|11076.7|96
1607613600000|2020-12-10 15:20:00|11098.3|11086.3|11113|11101|11117.5|11104.8|11098.3|11084.8|12
1607613900000|2020-12-10 15:25:00|11114.7|11102.7|11111|11099|11121.5|11109.5|11109.6|11097.6|24
1607614200000|2020-12-10 15:30:00|11113.1|11101.1|11097.9|11085.9|11119.4|11107.4|11097.9|11085.9|47
1607614500000|2020-12-10 15:35:00|11097.5|11085.5|11101|11081|11105.3|11089.6|11089.4|11077.4|34
1607614800000|2020-12-10 15:40:00|11097.4|11085.4|11102.9|11090.9|11105.3|11093.3|11093.2|11080.1|15
1607615100000|2020-12-10 15:45:00|11103.3|11091.3|11100.8|11088.8|11104|11092|11096.2|11081.3|25
1607615400000|2020-12-10 15:50:00|11099.9|11087.9|11084.2|11072.2|11099.9|11087.9|11081.7|11069.7|19
1607615700000|2020-12-10 15:55:00|11089.4|11077.4|11084.6|11072.6|11095|11078.6|11081.7|11069.7|18
1607616000000|2020-12-10 16:00:00|11085|11073|11079.4|11067.4|11091.3|11079.3|11079.4|11067.4|11
1607616300000|2020-12-10 16:05:00|11079.8|11067.8|11078.5|11058.5|11089.5|11075|11064.3|11051.2|71
1607616600000|2020-12-10 16:10:00|11072.4|11060.4|11062.2|11050.2|11089.9|11075.2|11058|11046|12
1607616900000|2020-12-10 16:15:00|11063|11051|11073.6|11061.6|11073.6|11061.6|11061.3|11049.3|19
1607617200000|2020-12-10 16:20:00|11074.9|11062.9|11074|11062|11077|11065|11064.2|11052.2|10
1607617500000|2020-12-10 16:25:00|11074.9|11062.9|11085.3|11073.3|11085.5|11073.5|11073.7|11061.7|31
1607617800000|2020-12-10 16:30:00|11085.4|11073.4|11082.8|11070.8|11087.1|11075.1|11071|11055.7|20
1607618100000|2020-12-10 16:35:00|11083.6|11071.6|11082.1|11070.1|11088.6|11074.2|11078.2|11062.6|25
1607618400000|2020-12-10 16:40:00|11081.2|11069.2|11075.6|11063.6|11085|11073|11073.9|11061.9|2
1607618700000|2020-12-10 16:45:00|11073|11061|11077.2|11057.2|11079.1|11067.1|11070.2|11055.5|30
1607619000000|2020-12-10 16:50:00|11076.4|11056.4|11053.6|11041.6|11076.4|11060|11051.9|11039.9|4
1607619300000|2020-12-10 16:55:00|11051.5|11039.5|11054.2|11034.2|11064.3|11047|11043.8|11031.6|58
1607619600000|2020-12-10 17:00:00|11054.6|11034.6|11068.4|11048.4|11068.4|11048.4|11047.7|11033.3|16
1607619900000|2020-12-10 17:05:00|11067.5|11047.5|11061.1|11041.1|11068|11048|11055|11040.2|3
1607620200000|2020-12-10 17:10:00|11062.8|11042.8|11063.6|11043.6|11063.6|11043.6|11048.2|11036.2|1
1607620500000|2020-12-10 17:15:00|11065.4|11045.4|11062.8|11042.8|11069.2|11049.2|11057.7|11037.7|0
1607620800000|2020-12-10 17:20:00|11062.4|11042.4|11068.8|11048.8|11069.2|11049.2|11062.4|11042.4|0
1607621100000|2020-12-10 17:25:00|11071|11051|11075.3|11055.3|11078.3|11063.9|11066.6|11051|2
1607621400000|2020-12-10 17:30:00|11074.4|11054.4|11076.7|11064.7|11077.9|11065.9|11071.6|11054.4|11
1607621700000|2020-12-10 17:35:00|11077.1|11065.1|11084.9|11064.9|11084.9|11070.2|11075.8|11063.8|20
1607622000000|2020-12-10 17:40:00|11082.2|11070.2|11085.7|11065.7|11088|11076|11078.8|11064.1|9
1607622300000|2020-12-10 17:45:00|11084.4|11064.4|11081.9|11061.9|11087.4|11071.8|11078.9|11058.9|0
1607622600000|2020-12-10 17:50:00|11079.8|11059.8|11074.4|11062.4|11084.8|11072.8|11074.4|11059|7
1607622900000|2020-12-10 17:55:00|11073.5|11061.5|11084.3|11072.3|11084.3|11072.3|11073.1|11061.1|13
1607623200000|2020-12-10 18:00:00|11085.6|11073.6|11078.7|11066.7|11086.3|11074.3|11078.7|11066.7|3
1607623500000|2020-12-10 18:05:00|11078.3|11066.3|11084.3|11072.3|11088.5|11076.5|11078.3|11066.3|7
1607623800000|2020-12-10 18:10:00|11087.9|11067.9|11086.6|11074.6|11090.1|11076.5|11084.3|11067.5|4
1607624100000|2020-12-10 18:15:00|11085.7|11073.7|11076.8|11064.8|11085.7|11073.7|11076.4|11064.4|1
1607624400000|2020-12-10 18:20:00|11077.7|11065.7|11073.4|11061.4|11078.5|11066.5|11069.5|11057.5|0
1607624700000|2020-12-10 18:25:00|11075.1|11063.1|11072.1|11060.1|11075.1|11063.1|11070|11058|10
1607625000000|2020-12-10 18:30:00|11072.9|11060.9|11080.9|11060.9|11080.9|11062.6|11070|11057|1
1607625300000|2020-12-10 18:35:00|11076.5|11064.5|11083.7|11071.7|11083.7|11071.7|11076.5|11064.5|0
1607625600000|2020-12-10 18:40:00|11082.9|11070.9|11080.5|11068.5|11090.4|11078.4|11077|11065|19
1607625900000|2020-12-10 18:45:00|11079.6|11067.6|11093.1|11081.1|11094.8|11082.8|11078.7|11066.7|20
1607626200000|2020-12-10 18:50:00|11092.7|11080.7|11075.2|11063.2|11093.9|11081.9|11074.4|11062.4|25
1607626500000|2020-12-10 18:55:00|11074.4|11062.4|11067.8|11055.8|11077.2|11062.4|11058.3|11044.9|16
1607626800000|2020-12-10 19:00:00|11065.7|11053.7|11052.9|11040.9|11070.1|11056.9|11051.7|11039.7|54
1607697000000|2020-12-11 14:30:00|11069.1|11049.1|11099.3|11087.3|11108.8|11096.1|11066|11039.3|119
1607697300000|2020-12-11 14:35:00|11098.1|11086.1|11082.3|11070.3|11109.4|11092.6|11081.4|11064.3|57
1607697600000|2020-12-11 14:40:00|11081.4|11069.4|11095.9|11083.9|11095.9|11083.9|11073.2|11052.2|37
1607697900000|2020-12-11 14:45:00|11100.1|11088.1|11124|11112|11128.7|11116.7|11098|11082|22
1607698200000|2020-12-11 14:50:00|11126.2|11114.2|11148.6|11128.6|11148.6|11135.6|11124.9|11112.9|83
1607698500000|2020-12-11 14:55:00|11144.9|11132.9|11144|11124|11160.7|11148.7|11136.7|11123.1|73
1607698800000|2020-12-11 15:00:00|11142.2|11122.2|11153.3|11141.3|11160.9|11147.7|11135.8|11122.2|11
1607699100000|2020-12-11 15:05:00|11155.8|11143.8|11162.7|11142.7|11172.8|11160.2|11153.3|11138.8|28
1607699400000|2020-12-11 15:10:00|11161.4|11141.4|11156.6|11144.6|11167.1|11154.3|11153.1|11140.3|4
1607699700000|2020-12-11 15:15:00|11154.8|11142.8|11154.5|11142.5|11165.3|11149.2|11153.6|11137.8|158
1607700000000|2020-12-11 15:20:00|11152.7|11140.7|11153.9|11141.9|11157.6|11145.6|11150.1|11135.2|14
1607700300000|2020-12-11 15:25:00|11154.7|11142.7|11163.9|11151.9|11164|11151.9|11152.2|11140.2|5
1607700600000|2020-12-11 15:30:00|11163.1|11151.1|11174.1|11162.1|11176.3|11164.3|11160|11141|76
1607700900000|2020-12-11 15:35:00|11173.3|11161.3|11171|11159|11178.3|11163.9|11168.5|11152.6|41
1607701200000|2020-12-11 15:40:00|11170.1|11158.1|11203.1|11183.1|11208.6|11196.6|11170.1|11152.1|153
1607701500000|2020-12-11 15:45:00|11202.6|11182.6|11207.8|11195.8|11210|11198|11191.3|11176.8|135
1607701800000|2020-12-11 15:50:00|11209.6|11197.6|11198.1|11186.1|11210|11198|11182.2|11170.2|58
1607702100000|2020-12-11 15:55:00|11198.5|11186.5|11198.3|11186.3|11217.1|11205.1|11194.6|11182|99
1607702400000|2020-12-11 16:00:00|11198.7|11186.7|11217.5|11205.5|11219|11205.5|11195.7|11181.8|35
1607702700000|2020-12-11 16:05:00|11217.8|11205.8|11227|11207|11251.9|11236.9|11217.8|11204.8|92
1607703000000|2020-12-11 16:10:00|11227.3|11207.3|11225.9|11213.9|11234.7|11219.6|11218.1|11203.5|45
1607703300000|2020-12-11 16:15:00|11225.6|11213.6|11232.8|11220.8|11234|11220.8|11223.1|11208.5|25
1607703600000|2020-12-11 16:20:00|11231.6|11219.6|11225.4|11205.4|11235.3|11223.3|11220|11205.1|82
1607703900000|2020-12-11 16:25:00|11226.3|11206.3|11220.4|11208.4|11227.2|11213.7|11220.3|11205.4|21
1607704200000|2020-12-11 16:30:00|11223.2|11211.2|11210.3|11198.3|11224.7|11212.7|11209.5|11197.5|78
1607704500000|2020-12-11 16:35:00|11211.2|11199.2|11217.6|11205.6|11222.4|11210.4|11202.3|11187.4|24
1607704800000|2020-12-11 16:40:00|11216.8|11204.8|11198.8|11186.8|11216.8|11204.8|11197.1|11185.1|41
1607705100000|2020-12-11 16:45:00|11200.1|11188.1|11197.2|11185.2|11208.2|11192.9|11191.8|11179.8|49
1607705400000|2020-12-11 16:50:00|11196.3|11184.3|11202|11190|11208|11196|11196.3|11184.3|19
1607705700000|2020-12-11 16:55:00|11203.7|11191.7|11203.6|11191.6|11208.4|11196.4|11199.7|11187.7|7
1607706000000|2020-12-11 17:00:00|11204.9|11192.9|11210.2|11198.2|11213.2|11201.2|11200.8|11188.8|68
1607706300000|2020-12-11 17:05:00|11211.4|11199.4|11208.2|11196.2|11211.4|11199.4|11199.3|11187.3|60
1607706600000|2020-12-11 17:10:00|11211.8|11199.8|11220.2|11208.2|11220.6|11208.6|11210.8|11193.5|26
1607706900000|2020-12-11 17:15:00|11219.3|11207.3|11218.9|11206.9|11219.3|11207.3|11216.3|11204.3|24
1607707200000|2020-12-11 17:20:00|11217.1|11205.1|11216.8|11204.8|11218.9|11206.9|11213.2|11201.2|1
1607707500000|2020-12-11 17:25:00|11215.9|11203.9|11211.5|11199.5|11216.8|11204.8|11211.5|11199.5|1
1607707800000|2020-12-11 17:30:00|11213.2|11201.2|11212.9|11200.9|11214.7|11202.7|11209.7|11197.7|141
1607708100000|2020-12-11 17:35:00|11214.7|11202.7|11216.5|11204.5|11218.2|11206.2|11214.7|11202.7|9
1607708400000|2020-12-11 17:40:00|11217.3|11205.3|11210.3|11198.3|11218.2|11206.2|11210.3|11198.3|12
1607708700000|2020-12-11 17:45:00|11211.2|11199.2|11215.6|11203.6|11216.5|11204.5|11211.2|11199.2|0
1607709000000|2020-12-11 17:50:00|11216.5|11204.5|11212.3|11200.3|11216.5|11204.5|11212.3|11200.3|9
1607709300000|2020-12-11 17:55:00|11211.4|11199.4|11218.3|11206.3|11218.3|11206.3|11210.1|11198.1|11
1607709600000|2020-12-11 18:00:00|11224.5|11204.5|11220.6|11208.6|11226.7|11209.7|11218.9|11202.1|46
1607709900000|2020-12-11 18:05:00|11225|11205|11226.1|11196.1|11231|11211.5|11219.3|11195.7|5
1607710200000|2020-12-11 18:10:00|11227.3|11197.3|11223.1|11211.1|11233.9|11216.8|11219.5|11196.1|34
1607710500000|2020-12-11 18:15:00|11224|11212|11216.8|11204.8|11224.4|11212.4|11213.5|11193.2|41
1607710800000|2020-12-11 18:20:00|11217.7|11205.7|11203.9|11191.9|11219.6|11205.7|11202.3|11187|25
1607711100000|2020-12-11 18:25:00|11205.7|11193.7|11204.4|11184.4|11216.4|11198.8|11194|11182|6
1607711400000|2020-12-11 18:30:00|11205.3|11185.3|11201.8|11189.8|11207.4|11191.9|11197.5|11184.4|8
1607711700000|2020-12-11 18:35:00|11200.9|11188.9|11205|11193|11205.9|11193.9|11197.2|11185.2|21
1607712000000|2020-12-11 18:40:00|11202.9|11190.9|11198.5|11186.5|11205|11193|11192.8|11180.8|37
1607712300000|2020-12-11 18:45:00|11197.2|11185.2|11198.2|11178.2|11201.2|11189.2|11188.7|11176.7|32
1607712600000|2020-12-11 18:50:00|11199.1|11179.1|11193.1|11181.1|11204.6|11189.9|11189.4|11174.6|114
1607712900000|2020-12-11 18:55:00|11194|11182|11206.7|11186.7|11207|11189.6|11188.5|11173.9|143
1607713200000|2020-12-11 19:00:00|11210.2|11190.2|11214|11202|11221.8|11202.7|11202.9|11186.5|121
1607956200000|2020-12-14 14:30:00|11232.9|11202.9|11228.9|11208.9|11255.2|11234.2|11217.7|11202.9|37
1607956500000|2020-12-14 14:35:00|11229.8|11209.8|11224.3|11212.3|11241.7|11224.8|11220.8|11208|119
1607956800000|2020-12-14 14:40:00|11224|11212|11213|11201|11231.2|11219.2|11207.4|11195.4|25
1607957100000|2020-12-14 14:45:00|11216.7|11196.7|11207.7|11195.7|11220.5|11202|11204.3|11192|31
1607957400000|2020-12-14 14:50:00|11206.8|11194.8|11201.8|11189.8|11212|11195.7|11196.8|11184.8|7
1607957700000|2020-12-14 14:55:00|11202.7|11190.7|11197.8|11185.8|11203.4|11191.4|11183|11171|45
1607958000000|2020-12-14 15:00:00|11197.4|11185.4|11185.9|11173.9|11197.4|11185.4|11178.4|11166.4|27
1607958300000|2020-12-14 15:05:00|11185.6|11173.6|11180.3|11168.3|11189.3|11174.5|11170.9|11158.9|26
1607958600000|2020-12-14 15:10:00|11182.2|11170.2|11173.4|11161.4|11182.7|11170.2|11168.1|11156.1|11
1607958900000|2020-12-14 15:15:00|11174.4|11162.4|11186|11174|11191.5|11178.3|11174.4|11162.4|17
1607959200000|2020-12-14 15:20:00|11184.7|11172.7|11191.8|11171.8|11193.7|11179.6|11178.8|11166.8|14
1607959500000|2020-12-14 15:25:00|11192.8|11172.8|11179.4|11167.4|11192.8|11178|11177.2|11165.2|16
1607959800000|2020-12-14 15:30:00|11183.7|11163.7|11214.1|11202.1|11216.3|11204.3|11183.4|11163.4|7
1607960100000|2020-12-14 15:35:00|11215.1|11203.1|11211|11199|11219.2|11207.2|11207.3|11194.4|1
1607960400000|2020-12-14 15:40:00|11210.1|11198.1|11217.6|11205.6|11222.2|11207.8|11209.8|11197.8|0
1607960700000|2020-12-14 15:45:00|11218.2|11206.2|11213.3|11201.3|11222|11210|11204.2|11188.8|17
1607961000000|2020-12-14 15:50:00|11215.1|11203.1|11217.7|11205.7|11223.9|11211.9|11211.4|11199.4|4
1607961300000|2020-12-14 15:55:00|11218.6|11206.6|11215.5|11203.5|11218.6|11206.6|11209.5|11197.5|1
1607961600000|2020-12-14 16:00:00|11217.4|11205.4|11199.3|11187.3|11217.4|11205.4|11198.6|11181.1|13
1607961900000|2020-12-14 16:05:00|11197.4|11185.4|11195.5|11183.5|11206.7|11192.3|11193.7|11176.1|5
1607962200000|2020-12-14 16:10:00|11193.3|11181.3|11202.1|11182.1|11208.6|11188.6|11193.3|11179.8|0
1607962500000|2020-12-14 16:15:00|11195.9|11183.9|11194.3|11174.3|11202.1|11185.8|11189|11174.3|2
1607962800000|2020-12-14 16:20:00|11194.6|11174.6|11199.3|11179.3|11199.3|11182|11190.9|11174.6|5
1607963100000|2020-12-14 16:25:00|11196.2|11184.2|11199.7|11187.7|11200.5|11187.7|11193.4|11180.2|12
1607963400000|2020-12-14 16:30:00|11200.6|11188.6|11198.7|11178.7|11204.1|11192.1|11196|11178.7|6
1607963700000|2020-12-14 16:35:00|11195|11183|11189.1|11177.1|11195|11183|11186|11173.7|20
1607964000000|2020-12-14 16:40:00|11190|11178|11192.2|11180.2|11192.2|11180.2|11189.1|11177.1|12
1607964300000|2020-12-14 16:45:00|11194.1|11182.1|11202.3|11190.3|11202.3|11190.3|11194.1|11182.1|4
1607964600000|2020-12-14 16:50:00|11204.2|11192.2|11203.9|11191.9|11204.2|11192.2|11197.6|11185.6|21
1607964900000|2020-12-14 16:55:00|11204.2|11192.2|11222.3|11202.3|11222.3|11206.9|11202.6|11190.6|9
1607965200000|2020-12-14 17:00:00|11220.4|11200.4|11213.3|11201.3|11221|11202.9|11213|11188.5|2
1607965500000|2020-12-14 17:05:00|11213.6|11201.6|11219.3|11207.3|11219.3|11207.3|11213.3|11201.3|1
1607965800000|2020-12-14 17:10:00|11217.4|11205.4|11220.9|11208.9|11223.4|11211.4|11216.4|11204.4|2
1607966100000|2020-12-14 17:15:00|11221.2|11209.2|11220.9|11208.9|11223.4|11211.4|11217.4|11205.4|3
1607966400000|2020-12-14 17:20:00|11219.9|11207.9|11220.9|11208.9|11225|11213|11219.9|11207.9|5
1607966700000|2020-12-14 17:25:00|11219.7|11207.7|11217.8|11205.8|11221.6|11209.6|11215.6|11203.6|14
1607967000000|2020-12-14 17:30:00|11215.9|11203.9|11210.9|11198.9|11217.8|11205.8|11210.9|11198.9|10
1607967300000|2020-12-14 17:35:00|11213.1|11201.1|11216.6|11204.6|11218.7|11204.6|11209.1|11197.1|10
1607967600000|2020-12-14 17:40:00|11215.7|11203.7|11202.9|11190.9|11216.6|11204.6|11202.9|11190.9|13
1607967900000|2020-12-14 17:45:00|11203.8|11191.8|11207.3|11195.3|11213.8|11198.1|11201.3|11189.3|37
1607968200000|2020-12-14 17:50:00|11208.2|11196.2|11212.9|11200.9|11213.9|11201.9|11202.9|11190.9|12
1607968500000|2020-12-14 17:55:00|11214.2|11202.2|11212|11200|11216.4|11204.4|11212|11200|0
1607968800000|2020-12-14 18:00:00|11214.2|11202.2|11208.3|11196.3|11214.2|11202.2|11206.1|11194.1|4
1607969100000|2020-12-14 18:05:00|11210.2|11198.2|11210.2|11198.2|11212.1|11200.1|11207|11195|24
1607969400000|2020-12-14 18:10:00|11209.9|11197.9|11208.3|11196.3|11213|11201|11206.1|11194.1|9
1607969700000|2020-12-14 18:15:00|11208|11196|11209.3|11197.3|11209.3|11197.3|11207.1|11195.1|20
1607970000000|2020-12-14 18:20:00|11210.2|11198.2|11214.3|11202.3|11215.2|11203.2|11209.6|11197.6|2
1607970300000|2020-12-14 18:25:00|11213.4|11201.4|11215.2|11203.2|11224.3|11208.6|11213.4|11201.4|22
1607970600000|2020-12-14 18:30:00|11217.1|11205.1|11215.3|11203.3|11218.1|11206.1|11214.3|11202.3|1
1607970900000|2020-12-14 18:35:00|11217.1|11205.1|11218.1|11206.1|11220|11208|11216.2|11204.2|2
1607971200000|2020-12-14 18:40:00|11217.2|11205.2|11221|11209|11221|11209|11217.2|11205.2|8
1607971500000|2020-12-14 18:45:00|11219.1|11207.1|11220.4|11208.4|11222.2|11210.2|11218.5|11206.5|3
1607971800000|2020-12-14 18:50:00|11219.4|11207.4|11215|11203|11222.3|11210.3|11212.8|11200.8|16
1607972100000|2020-12-14 18:55:00|11215.3|11203.3|11221|11209|11221|11209|11208.2|11196.2|114
1607972400000|2020-12-14 19:00:00|11220.1|11208.1|11217.5|11197.5|11226.7|11214.7|11209.5|11194.1|38
1607972700000|2020-12-14 19:05:00|11216.6|11196.6|11216.6|11196.6|11216.6|11196.6|11216.6|11196.6|0
1608042600000|2020-12-15 14:30:00|11215.5|11185.5|11209.3|11197.3|11215.5|11202.1|11180.2|11163.4|29
1608042900000|2020-12-15 14:35:00|11213|11193|11202.2|11190.2|11216.9|11198.4|11198.4|11182.9|26
1608043200000|2020-12-15 14:40:00|11202.5|11190.5|11183.4|11171.4|11205.6|11190.5|11182.7|11167.1|56
1608043500000|2020-12-15 14:45:00|11189.6|11169.6|11208.2|11196.2|11211|11196.2|11185|11169.6|1
1608043800000|2020-12-15 14:50:00|11209.2|11197.2|11200|11188|11215.4|11198.5|11197.2|11185.2|18
1608044100000|2020-12-15 14:55:00|11199|11187|11217.1|11205.1|11221.5|11209.2|11196.5|11182.7|42
1608044400000|2020-12-15 15:00:00|11215.2|11203.2|11204.7|11192.7|11217.1|11205.1|11203.7|11191.7|31
1608044700000|2020-12-15 15:05:00|11205.6|11193.6|11212.7|11192.7|11220.5|11204.1|11203.7|11186.8|80
1608045000000|2020-12-15 15:10:00|11213|11193|11210.6|11190.6|11221.7|11204.3|11205.4|11186.2|70
1608045300000|2020-12-15 15:15:00|11212.8|11192.8|11225.3|11205.3|11225.3|11208.8|11207.6|11190.3|12
1608045600000|2020-12-15 15:20:00|11224.1|11204.1|11233.7|11221.7|11234.6|11222.6|11223.8|11204.1|34
1608045900000|2020-12-15 15:25:00|11235.5|11223.5|11242|11222|11244.2|11230.1|11230.7|11215.9|46
1608046200000|2020-12-15 15:30:00|11241.7|11221.7|11242.2|11230.2|11245.3|11233.3|11231.1|11217.9|5
1608046500000|2020-12-15 15:35:00|11242.5|11230.5|11236.9|11224.9|11246.5|11233.3|11233.6|11220.1|17
1608046800000|2020-12-15 15:40:00|11238.8|11226.8|11235.3|11223.3|11250.4|11233.8|11228|11216|7
1608047100000|2020-12-15 15:45:00|11233.4|11221.4|11229.7|11217.7|11233.4|11221.4|11224|11212|20
1608047400000|2020-12-15 15:50:00|11227.8|11215.8|11223.5|11203.5|11227.8|11215.8|11219|11201.8|11
1608047700000|2020-12-15 15:55:00|11223.8|11203.8|11231|11219|11235.7|11219|11221.5|11203.5|4
1608048000000|2020-12-15 16:00:00|11230.1|11218.1|11221.2|11209.2|11236.3|11220.9|11221.2|11209.2|0
1608048300000|2020-12-15 16:05:00|11221.3|11209.3|11221|11201|11224.7|11209.3|11211.5|11195.3|5
1608048600000|2020-12-15 16:10:00|11218.5|11206.5|11232.2|11220.2|11237.4|11221.7|11217.6|11202.9|1
1608048900000|2020-12-15 16:15:00|11232.4|11220.4|11231.5|11211.5|11236.3|11220.4|11230.5|11210.5|0
1608049200000|2020-12-15 16:20:00|11228.3|11216.3|11222.3|11210.3|11228.3|11216.3|11220.2|11204.8|21
1608049500000|2020-12-15 16:25:00|11221.3|11209.3|11221.1|11209.1|11225.5|11213.5|11218.6|11206.6|2
1608049800000|2020-12-15 16:30:00|11220.5|11208.5|11200.5|11188.5|11220.5|11208.5|11199.2|11187.2|52
1608050100000|2020-12-15 16:35:00|11199.6|11187.6|11207.1|11187.1|11208.1|11187.6|11192.2|11174.6|33
1608050400000|2020-12-15 16:40:00|11206.2|11186.2|11205.6|11185.6|11218.1|11198.1|11195.3|11178.7|15
1608050700000|2020-12-15 16:45:00|11205.9|11185.9|11209.5|11189.5|11210.3|11190.7|11201.7|11183.4|1
1608051000000|2020-12-15 16:50:00|11209.8|11189.8|11214.2|11194.2|11222|11199.6|11203.3|11187.3|0
1608051300000|2020-12-15 16:55:00|11216.1|11196.1|11215.1|11195.1|11216.4|11200.3|11211.4|11192.6|4
1608051600000|2020-12-15 17:00:00|11215.4|11195.4|11212.9|11200.9|11215.4|11203.1|11210.1|11195.3|9
1608051900000|2020-12-15 17:05:00|11212.6|11200.6|11210.1|11198.1|11216.3|11200.9|11205.4|11193.4|1
1608052200000|2020-12-15 17:10:00|11214.4|11194.4|11212.6|11200.6|11214.4|11200.6|11210.1|11194.4|0
1608052500000|2020-12-15 17:15:00|11215.4|11195.4|11207.9|11195.9|11223.6|11205.4|11205.4|11193.4|13
1608052800000|2020-12-15 17:20:00|11208.9|11196.9|11213.9|11193.9|11215.5|11199.8|11207.4|11191.4|10
1608053100000|2020-12-15 17:25:00|11213.6|11193.6|11218.3|11198.3|11221.1|11202.7|11210.8|11193.6|1
1608053400000|2020-12-15 17:30:00|11218|11198|11207.4|11195.4|11220|11201.7|11204.2|11192.2|23
1608053700000|2020-12-15 17:35:00|11205.5|11193.5|11213.1|11193.1|11216.2|11199.9|11205.2|11193.1|10
1608054000000|2020-12-15 17:40:00|11214|11194|11209.7|11189.7|11217.8|11195.4|11204.9|11187.8|23
1608054300000|2020-12-15 17:45:00|11205.5|11193.5|11204.6|11192.6|11206.8|11194.8|11199.9|11187.9|25
1608054600000|2020-12-15 17:50:00|11204.3|11192.3|11200.2|11188.2|11204.3|11192.3|11198|11186|12
1608054900000|2020-12-15 17:55:00|11199|11187|11200.5|11188.5|11207|11190.7|11198|11186|1
1608055200000|2020-12-15 18:00:00|11202.4|11190.4|11200.5|11188.5|11208|11193.2|11200.5|11185.1|0
1608055500000|2020-12-15 18:05:00|11205.1|11185.1|11214|11194|11218.7|11198.3|11202.8|11185.1|7
1608055800000|2020-12-15 18:10:00|11216.2|11196.2|11213|11201|11221.6|11206.9|11213|11196.2|4
1608056100000|2020-12-15 18:15:00|11212.7|11200.7|11221.8|11201.8|11224.4|11208.7|11208.6|11191.4|62
1608056400000|2020-12-15 18:20:00|11222.8|11202.8|11213.5|11201.5|11224.9|11212.9|11211|11199|77
1608056700000|2020-12-15 18:25:00|11212.6|11200.6|11220.5|11208.5|11223.9|11208.8|11211.3|11199.3|9
1608057000000|2020-12-15 18:30:00|11221.5|11209.5|11223|11211|11228|11212.9|11221.1|11208|6
1608057300000|2020-12-15 18:35:00|11224|11212|11196.8|11184.8|11224.1|11212.1|11196|11181.1|129
1608057600000|2020-12-15 18:40:00|11201.1|11181.1|11196.3|11184.3|11203|11186.5|11194|11179.2|24
1608057900000|2020-12-15 18:45:00|11194.3|11182.3|11204.5|11184.5|11208.3|11190.6|11192.5|11175.5|94
1608058200000|2020-12-15 18:50:00|11203.5|11183.5|11193.4|11181.4|11215.1|11194.1|11191.5|11179.5|24
1608058500000|2020-12-15 18:55:00|11195.3|11183.3|11198.1|11186.1|11200.5|11186.1|11190.6|11174.2|3
1608058800000|2020-12-15 19:00:00|11196.2|11184.2|11180.5|11168.5|11200.1|11188.1|11180.5|11168.2|34
1608129000000|2020-12-16 14:30:00|11174.2|11162.2|11171.9|11159.9|11189.2|11173.2|11164|11152|84
1608129300000|2020-12-16 14:35:00|11169.9|11157.9|11172.6|11160.6|11173.6|11161.6|11160.1|11148.1|61
1608129600000|2020-12-16 14:40:00|11171.6|11159.6|11183.8|11163.8|11189|11168.6|11168.9|11156.9|101
1608129900000|2020-12-16 14:45:00|11180|11168|11202.1|11190.1|11206.5|11194.5|11180|11168|27
1608130200000|2020-12-16 14:50:00|11203.1|11191.1|11187.4|11175.4|11210.5|11196|11187.4|11165.9|15
1608130500000|2020-12-16 14:55:00|11187.7|11175.7|11201.9|11189.9|11201.9|11189.9|11182.1|11167.6|57
1608130800000|2020-12-16 15:00:00|11200|11188|11200.6|11188.6|11209.3|11193.6|11196.7|11183.2|40
1608131100000|2020-12-16 15:05:00|11199.4|11187.4|11217.9|11205.9|11219.8|11207.8|11198.1|11186.1|43
1608131400000|2020-12-16 15:10:00|11217.3|11205.3|11210.9|11198.9|11220.4|11208.4|11207.2|11191.7|24
1608131700000|2020-12-16 15:15:00|11209.7|11197.7|11211.2|11199.2|11220.7|11207.9|11207|11193.7|24
1608132000000|2020-12-16 15:20:00|11209.3|11197.3|11224.9|11212.9|11224.9|11212.9|11206.5|11194.5|20
1608132300000|2020-12-16 15:25:00|11223.9|11211.9|11216.6|11204.6|11223.9|11211.9|11215.6|11203.6|8
1608132600000|2020-12-16 15:30:00|11215.6|11203.6|11212.1|11200.1|11227.5|11215.5|11210.2|11198.2|14
1608132900000|2020-12-16 15:35:00|11214.1|11202.1|11220.5|11208.5|11220.5|11208.5|11214.1|11202.1|1
1608133200000|2020-12-16 15:40:00|11222.8|11210.8|11217.5|11205.5|11222.8|11210.8|11212.6|11200.6|29
1608133500000|2020-12-16 15:45:00|11216.5|11204.5|11210.6|11198.6|11216.5|11204.5|11210.6|11198.6|24
1608133800000|2020-12-16 15:50:00|11212.6|11200.6|11206.2|11194.2|11212.6|11200.6|11206.1|11194.1|25
1608134100000|2020-12-16 15:55:00|11208.1|11196.1|11199.8|11187.8|11208.1|11196.1|11195.8|11183.8|26
1608134400000|2020-12-16 16:00:00|11200|11188|11198.4|11186.4|11200.6|11188.6|11192.8|11180.8|50
1608134700000|2020-12-16 16:05:00|11197.6|11185.6|11196.3|11184.3|11197.8|11185.8|11193.8|11181.8|9
1608135000000|2020-12-16 16:10:00|11196.1|11184.1|11194.6|11182.6|11196.6|11184.6|11194.3|11182.3|24
1608135300000|2020-12-16 16:15:00|11194.3|11182.3|11193.9|11181.9|11196.6|11183.3|11192.3|11176.6|13
1608135600000|2020-12-16 16:20:00|11194.9|11182.9|11197.7|11185.7|11198.6|11186.6|11190.7|11178.7|1
1608135900000|2020-12-16 16:25:00|11197.4|11185.4|11198.5|11186.5|11198.5|11186.5|11193.5|11181.5|12
1608136200000|2020-12-16 16:30:00|11199.7|11187.7|11213.1|11193.1|11213.1|11193.1|11198.2|11186.2|11
1608136500000|2020-12-16 16:35:00|11212.9|11192.9|11216.9|11204.9|11218.1|11204.9|11204.7|11189.9|12
1608136800000|2020-12-16 16:40:00|11213|11201|11214.3|11202.3|11214.3|11202.3|11211|11199|6
1608137100000|2020-12-16 16:45:00|11215.3|11203.3|11222.2|11210.2|11223.7|11211.7|11213.3|11201.3|17
1608137400000|2020-12-16 16:50:00|11221.9|11209.9|11222.6|11210.6|11224.9|11212.9|11221.9|11209.9|18
1608137700000|2020-12-16 16:55:00|11222.4|11210.4|11224.6|11212.6|11226.8|11214.8|11220.4|11208.4|3
1608138000000|2020-12-16 17:00:00|11225.9|11213.9|11255.1|11243.1|11258.5|11246.5|11225.9|11213.9|85
1608138300000|2020-12-16 17:05:00|11256.1|11244.1|11257.8|11237.8|11274.7|11262.5|11249.8|11234.4|111
1608138600000|2020-12-16 17:10:00|11256.8|11236.8|11256.1|11244.1|11264|11248.3|11253.3|11236.8|4
1608138900000|2020-12-16 17:15:00|11258.1|11246.1|11265|11253|11268.2|11256.2|11256.1|11244.1|5
1608139200000|2020-12-16 17:20:00|11264|11252|11268.5|11256.5|11268.8|11256.8|11262.5|11245.2|5
1608139500000|2020-12-16 17:25:00|11266.7|11254.7|11271.5|11259.5|11272.7|11260.7|11263.8|11251.8|13
1608139800000|2020-12-16 17:30:00|11271.7|11259.7|11285.1|11265.1|11290.3|11278.1|11271.7|11259.7|39
1608140100000|2020-12-16 17:35:00|11285.3|11265.3|11277.2|11257.2|11288.1|11271.6|11274.4|11257.2|11
1608140400000|2020-12-16 17:40:00|11272|11260|11282.3|11270.3|11285.5|11270.3|11272|11256.3|17
1608140700000|2020-12-16 17:45:00|11284.5|11264.5|11277.3|11265.3|11284.5|11268.3|11276.4|11259.6|21
1608141000000|2020-12-16 17:50:00|11276.3|11264.3|11271.5|11259.5|11282.8|11265.9|11271.5|11255.9|29
1608141300000|2020-12-16 17:55:00|11272.3|11260.3|11275.9|11263.9|11281.4|11266.2|11272.3|11257.6|19
1608141600000|2020-12-16 18:00:00|11276.9|11264.9|11282.9|11270.9|11282.9|11270.9|11275.7|11263.7|16
1608141900000|2020-12-16 18:05:00|11281|11269|11273.8|11253.8|11281|11269|11267.6|11251.9|7
1608142200000|2020-12-16 18:10:00|11269.6|11257.6|11271.1|11251.1|11276.1|11260.3|11267.3|11251.1|5
1608142500000|2020-12-16 18:15:00|11272.1|11252.1|11258.7|11246.7|11273.6|11253.6|11257.5|11243|4
1608142800000|2020-12-16 18:20:00|11257.5|11245.5|11255.5|11243.5|11265|11250.7|11255.3|11243|3
1608143100000|2020-12-16 18:25:00|11256.8|11244.8|11250.9|11238.9|11260.7|11248.7|11248.4|11236.4|20
1608143400000|2020-12-16 18:30:00|11250.6|11238.6|11251.9|11239.9|11262.3|11245.9|11242|11230|5
1608143700000|2020-12-16 18:35:00|11257.2|11237.2|11260.5|11248.5|11261.3|11249.3|11254.9|11237.2|6
1608144000000|2020-12-16 18:40:00|11258.6|11246.6|11264.1|11252.1|11264.1|11252.1|11258.3|11246.3|5
1608144300000|2020-12-16 18:45:00|11266.1|11254.1|11275|11263|11275.9|11263.9|11265.1|11253.1|14
1608144600000|2020-12-16 18:50:00|11274|11262|11281|11269|11283.2|11271.2|11273.7|11261.7|10
1608144900000|2020-12-16 18:55:00|11282|11270|11274.3|11262.3|11283.2|11271.2|11274.3|11262.3|152
1608145200000|2020-12-16 19:00:00|11272.1|11260.1|11282.2|11270.2|11285.7|11273.7|11266.4|11251.9|34
1608145500000|2020-12-16 19:05:00|11284.2|11272.2|11284.2|11272.2|11284.2|11272.2|11284.2|11272.2|0
1608215400000|2020-12-17 14:30:00|11267|11255|11278.8|11266.8|11284.6|11270.3|11257.8|11244.5|188
1608215700000|2020-12-17 14:35:00|11278.6|11266.6|11313.3|11301.3|11317.1|11301.3|11274.8|11255.6|319
1608216000000|2020-12-17 14:40:00|11313.1|11301.1|11301.1|11289.1|11328.4|11312.9|11296.4|11284.4|152
1608216300000|2020-12-17 14:45:00|11299.9|11287.9|11288.4|11268.4|11305.9|11291.1|11283.2|11268.4|35
1608216600000|2020-12-17 14:50:00|11283.2|11271.2|11267.7|11255.7|11288.4|11272.2|11266.4|11254.4|69
1608216900000|2020-12-17 14:55:00|11267.4|11255.4|11263.7|11251.7|11276.4|11260|11258.2|11246|67
1608217200000|2020-12-17 15:00:00|11262.7|11250.7|11241.5|11229.5|11264|11250.7|11241.5|11229.5|108
1608217500000|2020-12-17 15:05:00|11237.5|11225.5|11231.5|11211.5|11239.5|11227.5|11224.5|11211.5|207
1608217800000|2020-12-17 15:10:00|11227.8|11215.8|11239.6|11227.6|11239.6|11227.6|11226.8|11213|35
1608218100000|2020-12-17 15:15:00|11238.6|11226.6|11244.8|11232.8|11249.8|11237.1|11238.6|11226.6|94
1608218400000|2020-12-17 15:20:00|11246.8|11234.8|11247.6|11235.6|11251.4|11237.6|11242.6|11230.1|7
1608218700000|2020-12-17 15:25:00|11246.6|11234.6|11246.1|11234.1|11255.1|11242.6|11244.4|11232.4|118
1608219000000|2020-12-17 15:30:00|11245.1|11233.1|11230.2|11218.2|11245.1|11233.1|11228.2|11215.9|97
1608219300000|2020-12-17 15:35:00|11229.4|11217.4|11231.2|11219.2|11233.2|11221.2|11223.2|11211.2|121
1608219600000|2020-12-17 15:40:00|11231.4|11219.4|11229.2|11217.2|11234.7|11222.7|11227.2|11215.2|73
1608219900000|2020-12-17 15:45:00|11231.2|11219.2|11235.3|11223.3|11235.8|11223.8|11227.2|11215.2|115
1608220200000|2020-12-17 15:50:00|11233.3|11221.3|11236|11224|11245.3|11231.8|11233.3|11221.3|46
1608220500000|2020-12-17 15:55:00|11233.8|11221.8|11246.1|11234.1|11250.1|11234.3|11233.3|11221.3|33
1608220800000|2020-12-17 16:00:00|11246.3|11234.3|11255.4|11243.4|11260.1|11246.6|11246.3|11234.1|62
1608221100000|2020-12-17 16:05:00|11255.6|11243.6|11264.1|11244.1|11265.4|11249.6|11251.4|11235.9|51
1608221400000|2020-12-17 16:10:00|11261.4|11249.4|11262.9|11250.9|11269.4|11253.4|11254.1|11240.4|63
1608221700000|2020-12-17 16:15:00|11263.9|11251.9|11258.4|11246.4|11267.2|11255.2|11254.7|11239.2|55
1608222000000|2020-12-17 16:20:00|11258.5|11246.5|11255|11243|11258.7|11246.7|11247.5|11231.7|23
1608222300000|2020-12-17 16:25:00|11257.2|11245.2|11263.3|11251.3|11264|11252|11257.2|11245.2|12
1608222600000|2020-12-17 16:30:00|11263.5|11251.5|11287|11275|11289.8|11275|11263.5|11251.5|134
1608222900000|2020-12-17 16:35:00|11288|11276|11293.5|11281.5|11294|11282|11283.8|11270.8|170
1608223200000|2020-12-17 16:40:00|11291.3|11279.3|11304.3|11292.3|11304.3|11292.3|11291|11279|61
1608223500000|2020-12-17 16:45:00|11304.1|11292.1|11299.4|11287.4|11308.6|11296.6|11299.3|11287.3|27
1608223800000|2020-12-17 16:50:00|11298.4|11286.4|11285.9|11273.9|11299.1|11287.1|11285.9|11273.9|26
1608224100000|2020-12-17 16:55:00|11286.9|11274.9|11288.7|11276.7|11293.7|11281.4|11282.9|11270.9|5
1608224400000|2020-12-17 17:00:00|11290.7|11278.7|11302.5|11290.5|11302.5|11290.5|11283.9|11271.9|42
1608224700000|2020-12-17 17:05:00|11304.5|11292.5|11307.2|11295.2|11309.5|11295.5|11298|11281.7|5
1608225000000|2020-12-17 17:10:00|11305.2|11293.2|11315|11303|11322.3|11310.3|11305.2|11293.2|30
1608225300000|2020-12-17 17:15:00|11317|11305|11310.3|11298.3|11321.3|11305.6|11307.8|11291|68
1608225600000|2020-12-17 17:20:00|11309.8|11297.8|11309.8|11297.8|11312.1|11300.1|11304.1|11287.8|23
1608225900000|2020-12-17 17:25:00|11309.6|11297.6|11312.4|11300.4|11314.4|11302.4|11303.3|11291.3|12
1608226200000|2020-12-17 17:30:00|11313.4|11301.4|11313.4|11301.4|11316.6|11304.6|11309.4|11297.4|14
1608226500000|2020-12-17 17:35:00|11313.9|11301.9|11311.7|11299.7|11317.7|11303.9|11309.2|11297.2|4
1608226800000|2020-12-17 17:40:00|11313.7|11301.7|11317|11305|11318.9|11306.9|11313.7|11301.7|25
1608227100000|2020-12-17 17:45:00|11319|11307|11309.7|11297.7|11321.2|11307|11307.4|11292.2|42
1608227400000|2020-12-17 17:50:00|11308.7|11296.7|11310.5|11298.5|11311.2|11298.5|11299|11286.5|9
1608227700000|2020-12-17 17:55:00|11313.5|11301.5|11318.5|11306.5|11322.5|11310.5|11313.5|11301.5|58
1608228000000|2020-12-17 18:00:00|11319.5|11307.5|11310.5|11298.5|11321.5|11309.5|11310|11295.3|18
1608228300000|2020-12-17 18:05:00|11309.8|11297.8|11315.6|11303.6|11317.3|11305.3|11307.5|11294.5|21
1608228600000|2020-12-17 18:10:00|11317.6|11305.6|11317.8|11305.8|11317.8|11305.8|11313.1|11301.1|94
1608228900000|2020-12-17 18:15:00|11319.8|11307.8|11323.9|11311.9|11330.1|11314.8|11319.3|11304.9|30
1608229200000|2020-12-17 18:20:00|11328.1|11308.1|11319.6|11307.6|11331.4|11316.6|11318.4|11302.9|18
1608229500000|2020-12-17 18:25:00|11320.9|11308.9|11319.9|11307.9|11322.4|11310.4|11319.9|11307.9|19
1608229800000|2020-12-17 18:30:00|11320.9|11308.9|11329.2|11317.2|11333.4|11317.9|11320.9|11308.9|13
1608230100000|2020-12-17 18:35:00|11328.9|11316.9|11334.7|11322.7|11339.5|11323.7|11328|11312|62
1608230400000|2020-12-17 18:40:00|11334|11322|11336.7|11324.7|11344.3|11330|11334|11322|46
1608230700000|2020-12-17 18:45:00|11339.8|11327.8|11335.3|11323.3|11342|11330|11326|11314|23
1608231000000|2020-12-17 18:50:00|11334.3|11322.3|11345|11333|11349.5|11335.3|11332.5|11320.5|59
1608231300000|2020-12-17 18:55:00|11344|11332|11350.4|11338.4|11351.8|11339.8|11338.8|11326.8|206
1608231600000|2020-12-17 19:00:00|11351.1|11339.1|11356.4|11344.4|11358.8|11344.6|11344.3|11332.3|81
1608301800000|2020-12-18 14:30:00|11360|11348|11377.3|11357.3|11383.1|11368.1|11336.8|11323.8|272
1608302100000|2020-12-18 14:35:00|11376.3|11356.3|11375.7|11363.7|11384.2|11371.6|11373|11356.1|253
1608302400000|2020-12-18 14:40:00|11378.4|11358.4|11375.2|11363.2|11383.9|11369.4|11370.4|11358.4|32
1608302700000|2020-12-18 14:45:00|11373.1|11361.1|11376.9|11364.9|11403.2|11391.2|11373.1|11361.1|40
1608303000000|2020-12-18 14:50:00|11378.1|11366.1|11366.3|11354.3|11382.7|11370.7|11362.6|11345.9|9
1608303300000|2020-12-18 14:55:00|11365.2|11353.2|11369.3|11349.3|11378.7|11362.2|11360.2|11343.5|23
1608303600000|2020-12-18 15:00:00|11375.4|11355.4|11355.6|11343.6|11376.4|11356.4|11349.3|11337.3|7
1608303900000|2020-12-18 15:05:00|11354.6|11342.6|11369.2|11357.2|11370.4|11358.4|11351.5|11339.5|12
1608304200000|2020-12-18 15:10:00|11370.4|11358.4|11370.7|11358.7|11375.4|11363.4|11368.2|11356.2|21
1608304500000|2020-12-18 15:15:00|11371.9|11359.9|11380.8|11360.8|11380.8|11367.3|11370.7|11358.7|16
1608304800000|2020-12-18 15:20:00|11376.6|11364.6|11383.7|11371.7|11385.7|11373.7|11373.2|11358.6|6
1608305100000|2020-12-18 15:25:00|11385.7|11373.7|11377.6|11365.6|11392.5|11380.5|11375.5|11363.5|8
1608305400000|2020-12-18 15:30:00|11380.6|11368.6|11379.9|11367.9|11381.9|11369.9|11371.9|11359.9|21
1608305700000|2020-12-18 15:35:00|11377.8|11365.8|11369.2|11357.2|11379.9|11367.9|11364.9|11349.5|1
1608306000000|2020-12-18 15:40:00|11368.2|11356.2|11367|11355|11375.3|11363.3|11362.4|11348.7|0
1608306300000|2020-12-18 15:45:00|11365.7|11353.7|11378|11358|11382.1|11362.1|11364.2|11345.7|34
1608306600000|2020-12-18 15:50:00|11379|11359|11371.3|11359.3|11384.6|11367.7|11364.9|11352.1|100
1608306900000|2020-12-18 15:55:00|11377.6|11357.6|11377.2|11365.2|11381.9|11367.3|11366.5|11352.4|8
1608307200000|2020-12-18 16:00:00|11379.1|11367.1|11392|11380|11398.3|11380.3|11379.1|11366.6|17
1608307500000|2020-12-18 16:05:00|11392.3|11380.3|11401.8|11389.8|11401.8|11389.8|11392.1|11380.1|81
1608307800000|2020-12-18 16:10:00|11401.9|11389.9|11412.2|11392.2|11417.8|11403|11401.9|11380.6|27
1608308100000|2020-12-18 16:15:00|11413.2|11393.2|11408.5|11396.5|11414.3|11399|11408.2|11392.2|12
1608308400000|2020-12-18 16:20:00|11406.4|11394.4|11401.2|11389.2|11408.3|11396.3|11396.7|11384.7|16
1608308700000|2020-12-18 16:25:00|11401.7|11389.7|11392.9|11380.9|11402.2|11390.2|11392.9|11380.9|6
1608309000000|2020-12-18 16:30:00|11390.8|11378.8|11377.9|11365.9|11392.9|11380.9|11377.4|11365.4|6
1608309300000|2020-12-18 16:35:00|11376.9|11364.9|11377.4|11365.4|11382.4|11370.4|11376.1|11364.1|3
1608309600000|2020-12-18 16:40:00|11378.4|11366.4|11386.6|11374.6|11386.6|11374.6|11378.4|11366.4|0
1608309900000|2020-12-18 16:45:00|11387.6|11375.6|11378.4|11366.4|11388.6|11376.6|11378|11366|1
1608310200000|2020-12-18 16:50:00|11379.4|11367.4|11378.5|11366.5|11380.5|11368.5|11378.4|11366.4|0
1608310500000|2020-12-18 16:55:00|11379.5|11367.5|11392.8|11380.8|11395.1|11383.1|11379.5|11367.5|2
1608310800000|2020-12-18 17:00:00|11390.8|11378.8|11392.8|11380.8|11397.4|11385.4|11388.7|11376.7|0
1608311100000|2020-12-18 17:05:00|11393.8|11381.8|11388.8|11376.8|11397.4|11385.4|11386.7|11374.7|25
1608311400000|2020-12-18 17:10:00|11388.5|11376.5|11388.6|11376.6|11390.8|11378.8|11386.5|11374.5|0
1608311700000|2020-12-18 17:15:00|11387.5|11375.5|11389.3|11377.3|11393.2|11379.5|11387.5|11373|9
1608312000000|2020-12-18 17:20:00|11389.7|11377.7|11390.3|11378.3|11392.7|11380.7|11387.2|11375.2|24
1608312300000|2020-12-18 17:25:00|11389.3|11377.3|11388.9|11376.9|11393.4|11381.4|11388.9|11376.9|31
1608312600000|2020-12-18 17:30:00|11391.1|11379.1|11395.1|11383.1|11399.1|11384.4|11391.1|11378.1|26
1608312900000|2020-12-18 17:35:00|11394.1|11382.1|11389.8|11377.8|11394.1|11382.1|11388.8|11376.8|0
1608313200000|2020-12-18 17:40:00|11387.8|11375.8|11386.2|11374.2|11389.8|11377.8|11383.7|11371.7|13
1608313500000|2020-12-18 17:45:00|11388.3|11376.3|11394.4|11382.4|11394.4|11382.4|11387.8|11375.8|4
1608313800000|2020-12-18 17:50:00|11392.4|11380.4|11391.9|11379.9|11394.4|11382.4|11383.8|11371.8|9
1608314100000|2020-12-18 17:55:00|11390.9|11378.9|11389.9|11377.9|11392|11380|11385.8|11373.8|0
1608314400000|2020-12-18 18:00:00|11386.9|11374.9|11377.3|11365.3|11386.9|11374.9|11375.9|11361.9|17
1608314700000|2020-12-18 18:05:00|11378.4|11366.4|11378.6|11366.6|11379.6|11367.6|11376.3|11364.3|0
1608315000000|2020-12-18 18:10:00|11382.9|11370.9|11375|11363|11385|11373|11372.5|11360.5|48
1608315300000|2020-12-18 18:15:00|11376|11364|11383.2|11371.2|11383.4|11371.4|11370.2|11358.2|9
1608315600000|2020-12-18 18:20:00|11383.4|11371.4|11384.5|11372.5|11384.5|11372.5|11378.9|11366.9|3
1608315900000|2020-12-18 18:25:00|11385.5|11373.5|11387.1|11375.1|11394.4|11382.4|11385.5|11373.5|11
1608316200000|2020-12-18 18:30:00|11387.6|11375.6|11392.4|11380.4|11392.4|11380.4|11387.6|11375.6|23
1608316500000|2020-12-18 18:35:00|11392.6|11380.6|11396.3|11384.3|11399.8|11384.5|11389.4|11377.4|32
1608316800000|2020-12-18 18:40:00|11394.2|11382.2|11399.5|11387.5|11399.9|11387.9|11394.2|11382.2|24
1608317100000|2020-12-18 18:45:00|11399.7|11387.7|11406.1|11394.1|11406.1|11394.1|11399.7|11387.7|4
1608317400000|2020-12-18 18:50:00|11404|11392|11410.7|11398.7|11414.6|11399.3|11401.6|11389.6|74
1608317700000|2020-12-18 18:55:00|11410.4|11398.4|11412.5|11400.5|11417.6|11402.3|11407.9|11395.9|151
1608318000000|2020-12-18 19:00:00|11410.4|11398.4|11405.9|11393.9|11416.1|11404.1|11405.9|11393.9|83
1608561000000|2020-12-21 14:30:00|11352.9|11340.9|11337.3|11325.3|11376.4|11352.7|11328.1|11299.9|63
1608561300000|2020-12-21 14:35:00|11336|11324|11346.4|11334.4|11361.3|11345.7|11330.6|11318.6|125
1608561600000|2020-12-21 14:40:00|11344.3|11332.3|11351.7|11331.7|11357|11341|11330.6|11318.6|72
1608561900000|2020-12-21 14:45:00|11352.8|11332.8|11342.6|11330.6|11353|11334.3|11334.1|11322.1|54
1608562200000|2020-12-21 14:50:00|11347.2|11327.2|11327.4|11315.4|11349|11337|11326.1|11314.1|36
1608562500000|2020-12-21 14:55:00|11327.2|11315.2|11327|11315|11338.8|11324|11320.4|11308.4|34
1608562800000|2020-12-21 15:00:00|11329.2|11317.2|11348.1|11336.1|11356.6|11340.6|11326.1|11314.1|32
1608563100000|2020-12-21 15:05:00|11347|11335|11328.1|11316.1|11347.7|11335.7|11323.6|11310.3|21
1608563400000|2020-12-21 15:10:00|11326.8|11314.8|11335.5|11323.5|11335.5|11323.5|11324.5|11312.5|2
1608563700000|2020-12-21 15:15:00|11334.2|11322.2|11370.5|11350.5|11375.8|11352.8|11333.1|11321.1|6
1608564000000|2020-12-21 15:20:00|11370.6|11350.6|11392.7|11372.7|11413.5|11395.1|11370.6|11350.6|45
1608564300000|2020-12-21 15:25:00|11393.8|11373.8|11410.4|11398.4|11410.4|11398.4|11392.7|11372.7|5
1608564600000|2020-12-21 15:30:00|11409.3|11397.3|11423.7|11411.7|11435.5|11411.7|11404.7|11392.7|22
1608564900000|2020-12-21 15:35:00|11429.7|11409.7|11412.6|11400.6|11430.4|11410.6|11412.4|11397.7|17
1608565200000|2020-12-21 15:40:00|11410.4|11398.4|11431.4|11419.4|11431.4|11419.4|11410.4|11397.8|33
1608565500000|2020-12-21 15:45:00|11432.5|11420.5|11431.4|11419.4|11441.1|11428.1|11431.4|11415.5|28
1608565800000|2020-12-21 15:50:00|11424.9|11412.9|11424.5|11412.5|11434.6|11419.1|11420.1|11397|8
1608566100000|2020-12-21 15:55:00|11422.3|11410.3|11422.8|11402.8|11426|11410.3|11412.5|11396.3|6
1608566400000|2020-12-21 16:00:00|11419.6|11399.6|11420.7|11400.7|11427.5|11411.5|11417.4|11397.4|0
1608566700000|2020-12-21 16:05:00|11422.8|11402.8|11425.8|11413.8|11425.8|11413.8|11417.9|11398.5|20
1608567000000|2020-12-21 16:10:00|11424.7|11412.7|11427.2|11415.2|11435.9|11423.9|11424.7|11412.7|9
1608567300000|2020-12-21 16:15:00|11429.4|11417.4|11438.1|11426.1|11438.1|11426.1|11429.4|11417.4|0
1608567600000|2020-12-21 16:20:00|11435.9|11423.9|11429.3|11417.3|11435.9|11423.9|11429.3|11417.3|5
1608567900000|2020-12-21 16:25:00|11428.2|11416.2|11422.6|11410.6|11428.2|11416.2|11420.3|11408.3|7
1608568200000|2020-12-21 16:30:00|11424.8|11412.8|11416|11404|11424.8|11412.8|11416|11404|0
1608568500000|2020-12-21 16:35:00|11418.1|11406.1|11416|11404|11418.1|11406.1|11409.3|11397.3|14
1608568800000|2020-12-21 16:40:00|11417.1|11405.1|11413.9|11401.9|11418.2|11406.2|11409.5|11397.5|0
1608569100000|2020-12-21 16:45:00|11414.9|11402.9|11424.7|11412.7|11429|11417|11414.9|11402.9|6
1608569400000|2020-12-21 16:50:00|11425.8|11413.8|11433.6|11421.6|11433.6|11421.6|11424.7|11410.5|12
1608569700000|2020-12-21 16:55:00|11433.4|11421.4|11438.1|11426.1|11438.1|11426.1|11433.4|11421.4|6
1608570000000|2020-12-21 17:00:00|11440.4|11428.4|11463.8|11443.8|11465.9|11452.6|11440.3|11428.3|56
1608570300000|2020-12-21 17:05:00|11460.5|11448.5|11453.6|11441.6|11461.8|11449.8|11451.3|11439.3|45
1608570600000|2020-12-21 17:10:00|11453.1|11441.1|11435.5|11423.5|11458|11446|11435.5|11423.5|32
1608570900000|2020-12-21 17:15:00|11433.2|11421.2|11445.4|11425.4|11447.2|11435.2|11433.2|11421.2|10
1608571200000|2020-12-21 17:20:00|11441.6|11429.6|11437|11425|11443.9|11431.9|11434.2|11422.2|12
1608571500000|2020-12-21 17:25:00|11435.9|11423.9|11438.1|11426.1|11438.2|11426.2|11429.4|11417.4|0
1608571800000|2020-12-21 17:30:00|11440.2|11428.2|11440.1|11428.1|11446.6|11434.6|11440.1|11428.1|4
1608572100000|2020-12-21 17:35:00|11437.9|11425.9|11435.6|11423.6|11440.1|11428.1|11435.6|11423.6|1
1608572400000|2020-12-21 17:40:00|11434.5|11422.5|11434.7|11422.7|11438.1|11426.1|11434.5|11422.5|0
1608572700000|2020-12-21 17:45:00|11433.6|11421.6|11437.4|11425.4|11443.2|11431.2|11433.6|11421.6|17
1608573000000|2020-12-21 17:50:00|11436.3|11424.3|11428.6|11416.6|11436.3|11424.3|11428.4|11416.4|0
1608573300000|2020-12-21 17:55:00|11427.3|11415.3|11431.7|11419.7|11434.4|11422.4|11427.3|11415.3|13
1608573600000|2020-12-21 18:00:00|11434|11422|11440.7|11428.7|11442.1|11430.1|11434|11422|1
1608573900000|2020-12-21 18:05:00|11442.9|11430.9|11433.9|11421.9|11442.9|11430.9|11431.4|11418.1|7
1608574200000|2020-12-21 18:10:00|11439.2|11419.2|11431.6|11419.6|11440.3|11421.9|11431.6|11419.2|4
1608574500000|2020-12-21 18:15:00|11431.8|11419.8|11431.8|11419.8|11440.3|11422.1|11431.6|11418.1|8
1608574800000|2020-12-21 18:20:00|11431.6|11419.6|11426.4|11414.4|11436|11420.1|11422.8|11410.8|17
1608575100000|2020-12-21 18:25:00|11427.5|11415.5|11428.4|11416.4|11429.5|11417.5|11422.5|11410.5|26
1608575400000|2020-12-21 18:30:00|11429.5|11417.5|11434.2|11422.2|11436.5|11424.5|11427.2|11415.2|15
1608575700000|2020-12-21 18:35:00|11435.4|11423.4|11439.2|11427.2|11441.5|11429.5|11435.4|11423.4|27
1608576000000|2020-12-21 18:40:00|11440.3|11428.3|11431.7|11419.7|11440.3|11428.3|11431.7|11419.7|3
1608576300000|2020-12-21 18:45:00|11430.4|11418.4|11434.6|11422.6|11436.8|11424.8|11428.5|11412.3|10
1608576600000|2020-12-21 18:50:00|11436.8|11424.8|11438.4|11426.4|11441|11429|11434.4|11422.4|43
1608576900000|2020-12-21 18:55:00|11437.3|11425.3|11414.1|11402.1|11439.3|11427.3|11414.1|11402.1|29
1608577200000|2020-12-21 19:00:00|11414|11402|11383.6|11371.6|11414|11402|11383.5|11371.5|96
1608647400000|2020-12-22 14:30:00|11403.3|11391.3|11387.9|11375.9|11420.1|11401.4|11382.9|11362.1|51
1608647700000|2020-12-22 14:35:00|11389|11377|11386.2|11374.2|11394.4|11382.4|11377.8|11364|13
1608648000000|2020-12-22 14:40:00|11386.4|11374.4|11345.5|11333.5|11386.4|11374.4|11344.3|11332.3|66
1608648300000|2020-12-22 14:45:00|11348.8|11336.8|11351.3|11339.3|11359.9|11342.6|11341.5|11325.6|23
1608648600000|2020-12-22 14:50:00|11352.4|11340.4|11365.8|11353.8|11371.3|11354.9|11352.4|11337.7|9
1608648900000|2020-12-22 14:55:00|11364.7|11352.7|11373|11361|11376.5|11364.5|11364.7|11352.7|9
1608649200000|2020-12-22 15:00:00|11374.1|11362.1|11371.7|11359.7|11378.3|11366.3|11371.2|11359.2|24
1608649500000|2020-12-22 15:05:00|11367.2|11355.2|11365.1|11353.1|11373.9|11361.9|11362.8|11350.8|32
1608649800000|2020-12-22 15:10:00|11369.5|11357.5|11373.1|11361.1|11374.2|11362.2|11365.4|11353.4|7
1608650100000|2020-12-22 15:15:00|11378.6|11366.6|11366.5|11354.5|11380.8|11368.8|11365.4|11353.4|6
1608650400000|2020-12-22 15:20:00|11369.8|11357.8|11357.8|11345.8|11369.8|11357.8|11355.4|11343.4|12
1608650700000|2020-12-22 15:25:00|11360|11348|11360.1|11348.1|11369.8|11357.8|11359.2|11347.2|11
1608651000000|2020-12-22 15:30:00|11362.5|11350.5|11363|11351|11369.9|11357.9|11359.1|11347.1|12
1608651300000|2020-12-22 15:35:00|11364.1|11352.1|11367.5|11355.5|11369.9|11357.9|11360.5|11348.5|8
1608651600000|2020-12-22 15:40:00|11369.9|11357.9|11368.7|11356.7|11369.9|11357.9|11365.3|11353.3|0
1608651900000|2020-12-22 15:45:00|11367.6|11355.6|11369.9|11357.9|11376.8|11364.8|11367.6|11355.6|4
1608652200000|2020-12-22 15:50:00|11371|11359|11372.2|11360.2|11372.2|11360.2|11369.9|11357.9|0
1608652500000|2020-12-22 15:55:00|11369.9|11357.9|11363.1|11351.1|11370|11358|11363|11351|10
1608652800000|2020-12-22 16:00:00|11363.2|11351.2|11363.1|11351.1|11364.2|11352.2|11358.1|11346.1|25
1608653100000|2020-12-22 16:05:00|11364.2|11352.2|11363.1|11351.1|11365.3|11353.3|11360.9|11348.9|18
1608653400000|2020-12-22 16:10:00|11360.9|11348.9|11351.5|11339.5|11360.9|11348.9|11349|11337|17
1608653700000|2020-12-22 16:15:00|11351.7|11339.7|11359.2|11347.2|11363.1|11351.1|11350.4|11338.4|8
1608654000000|2020-12-22 16:20:00|11359.5|11347.5|11351.4|11339.4|11360.8|11348.8|11351.2|11339.2|12
1608654300000|2020-12-22 16:25:00|11352.5|11340.5|11348.3|11336.3|11354.9|11342.9|11347|11335|3
1608654600000|2020-12-22 16:30:00|11348.1|11336.1|11344.5|11332.5|11351.6|11339.6|11342.2|11330.2|2
1608654900000|2020-12-22 16:35:00|11344.4|11332.4|11337.9|11325.9|11344.5|11332.5|11335.7|11323.7|18
1608655200000|2020-12-22 16:40:00|11336.8|11324.8|11340.6|11328.6|11340.6|11328.6|11335.9|11323.9|11
1608655500000|2020-12-22 16:45:00|11343.9|11331.9|11348.2|11336.2|11349.4|11337.4|11343.9|11331.9|4
1608655800000|2020-12-22 16:50:00|11349.3|11337.3|11345.9|11333.9|11349.3|11337.3|11343.5|11331.5|1
1608656100000|2020-12-22 16:55:00|11347|11335|11351.4|11339.4|11354.7|11342.7|11347|11335|0
1608656400000|2020-12-22 17:00:00|11352.5|11340.5|11344.8|11332.8|11352.5|11340.5|11343.7|11331.7|2
1608656700000|2020-12-22 17:05:00|11343.7|11331.7|11345.4|11333.4|11345.4|11333.4|11340.7|11328.7|44
1608657000000|2020-12-22 17:10:00|11344.3|11332.3|11339.7|11327.7|11345.4|11333.4|11339.7|11327.7|8
1608657300000|2020-12-22 17:15:00|11339.8|11327.8|11331.8|11319.8|11339.8|11327.8|11329.4|11317.4|11
1608657600000|2020-12-22 17:20:00|11329.4|11317.4|11332.2|11320.2|11335.8|11322.3|11329.4|11313.5|2
1608657900000|2020-12-22 17:25:00|11331|11319|11313.7|11301.7|11332.1|11320.1|11313.7|11301.7|20
1608658200000|2020-12-22 17:30:00|11313.5|11301.5|11318.1|11306.1|11318.1|11306.1|11311.2|11299.2|8909
1608658500000|2020-12-22 17:35:00|11320.3|11308.3|11318.2|11306.2|11324.7|11312.7|11315.1|11303.1|110
1608658800000|2020-12-22 17:40:00|11317.1|11305.1|11326.5|11314.5|11328.9|11316.9|11314.9|11302.9|102
1608659100000|2020-12-22 17:45:00|11325.4|11313.4|11338|11326|11340.5|11328.5|11323.2|11311.2|121
1608659400000|2020-12-22 17:50:00|11340.3|11328.3|11337.9|11325.9|11353.7|11341.7|11333.5|11321.5|321
1608659700000|2020-12-22 17:55:00|11336.8|11324.8|11333.1|11321.1|11336.8|11324.8|11328.7|11316.7|137
1608660000000|2020-12-22 18:00:00|11333.2|11321.2|11340|11328|11342.1|11330.1|11331|11319|421
1608660300000|2020-12-22 18:05:00|11340.3|11328.3|11324.9|11312.9|11340.3|11328.3|11322.7|11310.7|125
1608660600000|2020-12-22 18:10:00|11326|11314|11324.5|11312.5|11327.1|11315.1|11321.1|11309.1|59
1608660900000|2020-12-22 18:15:00|11323.3|11311.3|11324.5|11312.5|11326.7|11314.7|11321.8|11309.8|49
1608661200000|2020-12-22 18:20:00|11324.2|11312.2|11340.1|11328.1|11344.5|11332.5|11323.1|11311.1|106
1608661500000|2020-12-22 18:25:00|11339|11327|11329.2|11317.2|11339|11327|11326.9|11314.9|71
1608661800000|2020-12-22 18:30:00|11328.1|11316.1|11329.4|11317.4|11329.4|11317.4|11326.9|11314.9|99
1608662100000|2020-12-22 18:35:00|11328.3|11316.3|11329.4|11317.4|11329.5|11317.5|11327|11315|56
1608662400000|2020-12-22 18:40:00|11327.2|11315.2|11331.8|11319.8|11331.8|11319.8|11324.8|11312.8|66
1608662700000|2020-12-22 18:45:00|11331.9|11319.9|11319.7|11307.7|11331.9|11319.9|11317.5|11305.5|124
1608663000000|2020-12-22 18:50:00|11318.6|11306.6|11312.4|11300.4|11319.7|11307.7|11303.7|11291.7|284
1608663300000|2020-12-22 18:55:00|11314.6|11302.6|11309.3|11297.3|11323.5|11311.5|11309.3|11297.3|767
1608663600000|2020-12-22 19:00:00|11308|11296|11303.9|11291.9|11327.6|11315.6|11301.5|11289.5|603
1608733800000|2020-12-23 14:30:00|11318.8|11306.8|11295.2|11283.2|11324.4|11306.8|11291.1|11272.9|76
1608734100000|2020-12-23 14:35:00|11297.5|11285.5|11303.7|11291.7|11308.5|11292.1|11292.6|11276.9|9
1608734400000|2020-12-23 14:40:00|11305|11293|11315.6|11303.6|11319.7|11303.7|11301.5|11289.5|7
1608734700000|2020-12-23 14:45:00|11317.8|11305.8|11295.3|11283.3|11331.1|11312.9|11295.3|11283.3|10
1608735000000|2020-12-23 14:50:00|11292.9|11280.9|11300|11288|11300|11288|11281.2|11269.2|21
1608735300000|2020-12-23 14:55:00|11300.2|11288.2|11323.6|11293.6|11325.9|11304|11296.8|11284.8|17
1608735600000|2020-12-23 15:00:00|11325.8|11295.8|11315.9|11303.9|11336.6|11316.7|11315.8|11293.6|2
1608735900000|2020-12-23 15:05:00|11321.6|11309.6|11312.6|11300.6|11326|11314|11310.4|11298.4|3
1608736200000|2020-12-23 15:10:00|11310.4|11298.4|11319.3|11307.3|11319.3|11307.3|11308|11296|2
1608736500000|2020-12-23 15:15:00|11318.2|11306.2|11301.2|11289.2|11318.2|11306.2|11298.8|11286.8|7
1608736800000|2020-12-23 15:20:00|11302.4|11290.4|11300.8|11288.8|11306.9|11293.3|11298.5|11284.7|5
1608737100000|2020-12-23 15:25:00|11304.7|11284.7|11298.6|11286.6|11304.7|11288.9|11293.7|11279.1|10
1608737400000|2020-12-23 15:30:00|11299.8|11287.8|11316|11304|11317.2|11305.2|11298.6|11286.6|6
1608737700000|2020-12-23 15:35:00|11315.9|11303.9|11328|11308|11328|11310.7|11314.8|11302.8|8
1608738000000|2020-12-23 15:40:00|11330.3|11310.3|11347.7|11327.7|11349.2|11331.9|11326.4|11310.3|20
1608738300000|2020-12-23 15:45:00|11346.6|11326.6|11340.4|11320.4|11349.9|11331.6|11326.6|11311.6|2
1608738600000|2020-12-23 15:50:00|11338.2|11318.2|11329.2|11309.2|11347.2|11332.4|11329.2|11309.2|1
1608738900000|2020-12-23 15:55:00|11331.5|11311.5|11329.7|11317.7|11332|11320|11320.4|11308.4|0
1608739200000|2020-12-23 16:00:00|11332|11320|11346.9|11326.9|11354|11333.7|11332|11309.4|2
1608739500000|2020-12-23 16:05:00|11345.7|11325.7|11352|11340|11352|11340|11341.9|11325.7|0
1608739800000|2020-12-23 16:10:00|11354.2|11342.2|11358.9|11346.9|11359|11347|11352|11340|0
1608740100000|2020-12-23 16:15:00|11357.7|11345.7|11362.9|11342.9|11362.9|11347|11349.4|11329.4|20
1608740400000|2020-12-23 16:20:00|11360.6|11340.6|11366.6|11354.6|11371.4|11359.4|11359.1|11339.5|23
1608740700000|2020-12-23 16:25:00|11366.5|11354.5|11354.4|11342.4|11366.5|11354.5|11353.3|11341.3|13
1608741000000|2020-12-23 16:30:00|11353.3|11341.3|11353.3|11341.3|11358.9|11346.9|11350|11338|2
1608741300000|2020-12-23 16:35:00|11348.8|11336.8|11364.5|11344.5|11364.5|11344.5|11346.5|11326.5|15
1608741600000|2020-12-23 16:40:00|11369|11349|11370|11358|11375.8|11360.2|11362.8|11344.6|0
1608741900000|2020-12-23 16:45:00|11369.7|11357.7|11378.2|11358.2|11379|11367|11365.2|11347|10
1608742200000|2020-12-23 16:50:00|11379.4|11359.4|11364.7|11344.7|11379.4|11359.4|11359.5|11342.5|3
1608742500000|2020-12-23 16:55:00|11365.8|11345.8|11361.2|11349.2|11365.8|11351.8|11349.8|11337.8|10
1608742800000|2020-12-23 17:00:00|11361.1|11349.1|11379.1|11359.1|11379.1|11361.3|11356.3|11342.9|22
1608743100000|2020-12-23 17:05:00|11374.9|11362.9|11373.2|11361.2|11386.6|11370.9|11371.7|11352.5|30
1608743400000|2020-12-23 17:10:00|11372.8|11360.8|11395.6|11375.6|11395.6|11376.7|11369.5|11357.5|49
1608743700000|2020-12-23 17:15:00|11400.7|11370.7|11405.9|11393.9|11413.1|11395.1|11391.1|11370.7|43
1608744000000|2020-12-23 17:20:00|11404.8|11392.8|11417.8|11397.8|11424.1|11407.6|11404.6|11391.4|117
1608744300000|2020-12-23 17:25:00|11415.5|11395.5|11406.8|11394.8|11415.5|11399.3|11395.5|11379.7|11
1608744600000|2020-12-23 17:30:00|11404.5|11392.5|11413.1|11401.1|11418|11402.2|11403.4|11391.4|13
1608744900000|2020-12-23 17:35:00|11413.2|11401.2|11403.1|11391.1|11429|11413.5|11403.1|11388.7|25
1608745200000|2020-12-23 17:40:00|11404.2|11392.2|11411.3|11399.3|11417.7|11404.1|11401.9|11386.5|6
1608745500000|2020-12-23 17:45:00|11413.6|11401.6|11415.4|11403.4|11425.6|11412.3|11413.1|11401.1|40
1608745800000|2020-12-23 17:50:00|11417.6|11405.6|11412.5|11392.5|11417.6|11405.6|11402|11386.9|19
1608746100000|2020-12-23 17:55:00|11413.6|11393.6|11426.9|11414.9|11431.6|11415.7|11413.6|11393.6|0
1608746400000|2020-12-23 18:00:00|11425.8|11413.8|11437.2|11425.2|11448.3|11429.4|11425.8|11413.8|41
1608746700000|2020-12-23 18:05:00|11437.3|11425.3|11438.5|11426.5|11442.9|11430|11430.3|11413.8|15
1608747000000|2020-12-23 18:10:00|11437.4|11425.4|11429.8|11417.8|11440.9|11428.9|11424.9|11412.9|3
1608747300000|2020-12-23 18:15:00|11428.7|11416.7|11418.7|11406.7|11442.2|11422.4|11417.5|11404|4
1608747600000|2020-12-23 18:20:00|11419.8|11407.8|11435.1|11423.1|11441.1|11423.2|11417.5|11403.2|28
1608747900000|2020-12-23 18:25:00|11436.4|11424.4|11431.6|11411.6|11442.1|11430.1|11424.1|11409.4|24
1608748200000|2020-12-23 18:30:00|11432.7|11412.7|11445.9|11425.9|11445.9|11425.9|11431.6|11411.6|15
1608748500000|2020-12-23 18:35:00|11441.4|11421.4|11432.8|11420.8|11443.6|11423.6|11430.4|11416.6|6
1608748800000|2020-12-23 18:40:00|11438|11418|11439|11419|11447|11427|11430.4|11414.3|6
1608749100000|2020-12-23 18:45:00|11440.2|11420.2|11442.2|11422.2|11445.4|11433.4|11433.3|11416.9|21
1608749400000|2020-12-23 18:50:00|11443.3|11423.3|11443.7|11431.7|11448.7|11435.3|11438.4|11422.2|5
1608749700000|2020-12-23 18:55:00|11442.6|11430.6|11448.3|11436.3|11457.5|11440.5|11442.5|11430.5|109
1608750000000|2020-12-23 19:00:00|11447.1|11435.1|11452.5|11440.5|11452.5|11440.5|11438.7|11426.7|32
1608820200000|2020-12-24 14:30:00|11458.7|11446.7|11465|11453|11469.5|11454.1|11442.7|11429.2|8
1608820500000|2020-12-24 14:35:00|11465.2|11453.2|11458.1|11446.1|11474|11458.1|11455.8|11443.8|35
1608820800000|2020-12-24 14:40:00|11457|11445|11436.1|11416.1|11464.9|11445.9|11436.1|11414.7|68
1608821100000|2020-12-24 14:45:00|11448.2|11418.2|11447.9|11435.9|11449.9|11437.1|11434.9|11415.8|3
1608821400000|2020-12-24 14:50:00|11449|11437|11438|11426|11454.1|11437.7|11435.6|11423.6|22
1608821700000|2020-12-24 14:55:00|11440.2|11428.2|11446.5|11434.5|11453.1|11434.5|11437.9|11416.1|5
1608822000000|2020-12-24 15:00:00|11445.3|11433.3|11440.8|11428.8|11456.4|11435|11440.7|11415.9|4
1608822300000|2020-12-24 15:05:00|11439.7|11427.7|11457.3|11427.3|11457.6|11435.9|11439.7|11422.9|2
1608822600000|2020-12-24 15:10:00|11458.5|11428.5|11442.9|11422.9|11460.8|11439.4|11442.9|11422.9|0
1608822900000|2020-12-24 15:15:00|11445.3|11425.3|11442.7|11422.7|11448.9|11425.3|11431.7|11417.9|1
1608823200000|2020-12-24 15:20:00|11447.8|11417.8|11440.4|11420.4|11450.1|11428.3|11434|11417.8|10
1608823500000|2020-12-24 15:25:00|11440.6|11420.6|11451.5|11431.5|11452.6|11432.6|11437.1|11420.6|16
1608823800000|2020-12-24 15:30:00|11450.3|11430.3|11453.4|11441.4|11457.8|11444.3|11446.9|11426.7|13
1608824100000|2020-12-24 15:35:00|11454.6|11442.6|11466.8|11446.8|11466.9|11451.1|11453.4|11441.4|1
1608824400000|2020-12-24 15:40:00|11464|11452|11466.2|11454.2|11467.5|11455.5|11462.8|11450.8|0
1608824700000|2020-12-24 15:45:00|11466.3|11454.3|11462.3|11450.3|11466.6|11454.6|11461.2|11449.2|9
1608825000000|2020-12-24 15:50:00|11461.2|11449.2|11465.7|11453.7|11466.8|11454.8|11456.6|11444.6|6
1608825300000|2020-12-24 15:55:00|11465.5|11453.5|11469|11457|11470.1|11458.1|11463.3|11451.3|4
1608825600000|2020-12-24 16:00:00|11470.1|11458.1|11465.8|11453.8|11470.1|11458.1|11463.3|11451.3|2
1608825900000|2020-12-24 16:05:00|11463.5|11451.5|11455.5|11443.5|11465.8|11453.8|11454.4|11442.4|4
1608826200000|2020-12-24 16:10:00|11454.4|11442.4|11459|11447|11463.5|11451.5|11454.4|11442.4|0
1608826500000|2020-12-24 16:15:00|11456.7|11444.7|11454.4|11442.4|11459|11447|11453.3|11441.3|2
1608826800000|2020-12-24 16:20:00|11452.1|11440.1|11456.8|11444.8|11456.8|11444.8|11452.1|11440.1|0
1608827100000|2020-12-24 16:25:00|11454.5|11442.5|11459.1|11447.1|11459.1|11447.1|11454.5|11442.5|0
1608827400000|2020-12-24 16:30:00|11466|11454|11461.8|11449.8|11468.3|11456.3|11461.4|11449.4|6
1608827700000|2020-12-24 16:35:00|11461.9|11449.9|11461.5|11449.5|11463.8|11451.8|11461.5|11449.5|1
1608828000000|2020-12-24 16:40:00|11463.8|11451.8|11468.5|11456.5|11468.5|11456.5|11461.5|11449.5|0
1608828300000|2020-12-24 16:45:00|11468.4|11456.4|11477.3|11457.3|11479.7|11463.4|11466.2|11454.2|1
1608828600000|2020-12-24 16:50:00|11478.6|11458.6|11485.7|11465.7|11487.7|11475.7|11478.6|11458.6|0
1608828900000|2020-12-24 16:55:00|11481.5|11469.5|11484|11464|11489.6|11477.6|11480.3|11464|1
1608829200000|2020-12-24 17:00:00|11486.3|11466.3|11481.8|11461.8|11486.4|11466.4|11481.8|11461.8|2
1608829500000|2020-12-24 17:05:00|11481.9|11461.9|11484|11464|11484|11464|11481.7|11461.7|0
1608829800000|2020-12-24 17:10:00|11485.3|11465.3|11482.9|11462.9|11486.4|11466.4|11479.5|11459.5|0
1608830100000|2020-12-24 17:15:00|11481.8|11461.8|11487.2|11475.2|11487.2|11475.2|11480.3|11461.8|0
1608830400000|2020-12-24 17:20:00|11487.1|11475.1|11489.6|11477.6|11489.6|11477.6|11482.6|11470.6|1
1608830700000|2020-12-24 17:25:00|11489.4|11477.4|11484.9|11472.9|11489.4|11477.4|11484.9|11472.9|0
1608831000000|2020-12-24 17:30:00|11487.2|11475.2|11489.9|11477.9|11489.9|11477.9|11484.9|11472.9|12
1608831300000|2020-12-24 17:35:00|11489.7|11477.7|11487.3|11475.3|11492.1|11480.1|11487.3|11475.3|2
1608831600000|2020-12-24 17:40:00|11488.4|11476.4|11487.2|11475.2|11489.6|11477.6|11487.2|11475.2|1
1608831900000|2020-12-24 17:45:00|11487.3|11475.3|11487.2|11475.2|11490.9|11478.9|11486.1|11474.1|0
1608832200000|2020-12-24 17:50:00|11485|11473|11486.1|11474.1|11487.3|11475.3|11485|11473|0
1608832500000|2020-12-24 17:55:00|11487.3|11475.3|11479.3|11467.3|11489.6|11477.6|11475.6|11463.6|8
1608832800000|2020-12-24 18:00:00|11478.1|11466.1|11488.1|11468.1|11490.4|11474.6|11475.8|11463.8|2
1608833100000|2020-12-24 18:05:00|11484.6|11464.6|11484.6|11464.6|11484.6|11464.6|11484.6|11464.6|0
1609165800000|2020-12-28 14:30:00|11499.3|11487.3|11544.3|11524.3|11544.3|11525.5|11499.3|11484.6|53
1609166100000|2020-12-28 14:35:00|11545.5|11525.5|11564.9|11552.9|11564.9|11552.9|11544.3|11524.3|8
1609166400000|2020-12-28 14:40:00|11568.6|11556.6|11582.5|11562.5|11594.5|11582.5|11568.6|11556.6|26
1609166700000|2020-12-28 14:45:00|11578.8|11558.8|11574.9|11562.9|11587.1|11575.1|11574.9|11558.8|5
1609167000000|2020-12-28 14:50:00|11576.1|11564.1|11570.2|11558.2|11585.1|11565.1|11562.7|11550.7|9
1609167300000|2020-12-28 14:55:00|11569|11557|11568.3|11548.3|11574.6|11561.1|11558.3|11543.4|31
1609167600000|2020-12-28 15:00:00|11564.6|11544.6|11550|11530|11567.1|11547.1|11548.4|11530|12
1609167900000|2020-12-28 15:05:00|11544.8|11532.8|11540|11520|11546.2|11532.8|11518.7|11505.2|61
1609168200000|2020-12-28 15:10:00|11538.8|11518.8|11537.6|11517.6|11557.3|11536.4|11532.3|11515.1|21
1609168500000|2020-12-28 15:15:00|11538.8|11518.8|11552.4|11532.4|11552.4|11532.4|11523.7|11510.2|7
1609168800000|2020-12-28 15:20:00|11552.3|11532.3|11564.7|11552.7|11567.4|11552.7|11548.3|11530|30
1609169100000|2020-12-28 15:25:00|11565.9|11553.9|11567.4|11547.4|11582.1|11561.2|11557.3|11537.4|7
1609169400000|2020-12-28 15:30:00|11566.2|11546.2|11571|11559|11572.2|11560.2|11558.5|11542.5|21
1609169700000|2020-12-28 15:35:00|11572.2|11560.2|11577.2|11565.2|11580.8|11568.8|11568.5|11556.5|18
1609170000000|2020-12-28 15:40:00|11575.9|11563.9|11573.5|11561.5|11578.4|11566.4|11571|11559|0
1609170300000|2020-12-28 15:45:00|11575.9|11563.9|11583.3|11571.3|11585.8|11573.8|11573.5|11561.5|3
1609170600000|2020-12-28 15:50:00|11585.8|11573.8|11585.8|11573.8|11589.5|11577.5|11582.1|11570.1|1
1609170900000|2020-12-28 15:55:00|11587|11575|11578.5|11566.5|11595.6|11583.6|11576|11564|12
1609171200000|2020-12-28 16:00:00|11576|11564|11576|11564|11578.5|11566.5|11571.1|11559.1|7
1609171500000|2020-12-28 16:05:00|11577.3|11565.3|11587.1|11575.1|11598.1|11586.1|11577.3|11565.3|3
1609171800000|2020-12-28 16:10:00|11585.9|11573.9|11573.7|11561.7|11588.3|11576.3|11568.8|11556.8|24
1609172100000|2020-12-28 16:15:00|11576.1|11564.1|11588.5|11576.5|11588.5|11576.5|11574.9|11562.9|14
1609172400000|2020-12-28 16:20:00|11586|11574|11596.1|11584.1|11602.5|11586.5|11586|11574|27
1609172700000|2020-12-28 16:25:00|11593.6|11581.6|11608.8|11588.8|11610|11594.1|11591.2|11579.2|23
1609173000000|2020-12-28 16:30:00|11612.5|11592.5|11608.7|11596.7|11622.4|11608.9|11603.8|11590.4|70
1609173300000|2020-12-28 16:35:00|11606.3|11594.3|11597.8|11577.8|11612.8|11596.7|11591.6|11577.8|30
1609173600000|2020-12-28 16:40:00|11595.4|11575.4|11619.6|11607.6|11619.9|11607.6|11592.9|11572.9|0
1609173900000|2020-12-28 16:45:00|11620.8|11608.8|11619.6|11607.6|11632.2|11616.2|11614.7|11602.7|12
1609174200000|2020-12-28 16:50:00|11615.9|11603.9|11606.5|11586.5|11617.5|11603.9|11605.3|11585.3|8
1609174500000|2020-12-28 16:55:00|11607.8|11587.8|11607.8|11587.8|11610.2|11594.3|11601.4|11585.3|4
1609174800000|2020-12-28 17:00:00|11609|11589|11601.2|11589.2|11611.5|11591.7|11595.1|11583.1|0
1609175100000|2020-12-28 17:05:00|11596.3|11584.3|11591.6|11579.6|11600.4|11586.8|11584.1|11572.1|3
1609175400000|2020-12-28 17:10:00|11590.4|11578.4|11602.9|11582.9|11602.9|11582.9|11586.6|11571.8|7
1609175700000|2020-12-28 17:15:00|11610.2|11590.2|11610.3|11590.3|11610.3|11594.3|11600.5|11580.5|1
1609176000000|2020-12-28 17:20:00|11607.8|11587.8|11601.2|11589.2|11611.5|11591.7|11601.2|11584.2|4
1609176300000|2020-12-28 17:25:00|11606.1|11594.1|11601.2|11589.2|11606.1|11594.1|11601.2|11589.2|7
1609176600000|2020-12-28 17:30:00|11604.9|11592.9|11601.2|11589.2|11606.1|11594.1|11601.2|11589.2|6
1609176900000|2020-12-28 17:35:00|11601.3|11589.3|11598.8|11586.8|11601.3|11589.3|11586.6|11574.6|6
1609177200000|2020-12-28 17:40:00|11596.3|11584.3|11590.3|11578.3|11596.3|11584.3|11589|11577|11
1609177500000|2020-12-28 17:45:00|11591.5|11579.5|11591.5|11579.5|11594|11582|11587.8|11575.8|7
1609177800000|2020-12-28 17:50:00|11592.8|11580.8|11598.8|11586.8|11598.8|11586.8|11591.4|11579.4|14
1609178100000|2020-12-28 17:55:00|11598.9|11586.9|11603.8|11591.8|11603.8|11591.8|11598.9|11586.9|7
1609178400000|2020-12-28 18:00:00|11606.3|11594.3|11600.1|11588.1|11608.7|11596.7|11598.9|11586.9|5
1609178700000|2020-12-28 18:05:00|11600.2|11588.2|11603.8|11591.8|11606.3|11594.3|11600.2|11588.2|3
1609179000000|2020-12-28 18:10:00|11605|11593|11613|11583|11613|11594.3|11601.4|11580.5|14
1609179300000|2020-12-28 18:15:00|11611.8|11581.8|11610.7|11580.7|11611.9|11581.9|11598.2|11574.4|17
1609179600000|2020-12-28 18:20:00|11601.5|11589.5|11587.2|11567.2|11614.5|11590.6|11579.4|11566|17
1609179900000|2020-12-28 18:25:00|11588.4|11568.4|11592|11572|11596|11573.3|11585.9|11560.9|18
1609180200000|2020-12-28 18:30:00|11593.3|11573.3|11581.7|11569.7|11598.1|11580.9|11581.7|11569.7|14
1609180500000|2020-12-28 18:35:00|11583|11571|11569.6|11557.6|11594.4|11582.4|11569.6|11557.6|30
1609180800000|2020-12-28 18:40:00|11570.8|11558.8|11581.8|11569.8|11584.7|11572.3|11569.6|11557.6|9
1609181100000|2020-12-28 18:45:00|11591|11561|11577.1|11565.1|11598.4|11573.6|11577|11561|4
1609181400000|2020-12-28 18:50:00|11575.9|11563.9|11569.6|11557.6|11588.5|11568.8|11569.6|11557.6|6
1609181700000|2020-12-28 18:55:00|11572.1|11560.1|11579.5|11567.5|11584.4|11572.4|11570.9|11558.9|1
1609182000000|2020-12-28 19:00:00|11578.2|11566.2|11598.1|11568.1|11599.2|11574.8|11572.1|11558.2|31
1609182300000|2020-12-28 19:05:00|11593.2|11563.2|11593.2|11563.2|11593.2|11563.2|11593.2|11563.2|0
1609252200000|2020-12-29 14:30:00|11604.1|11592.1|11560.6|11548.6|11604.1|11592.1|11558.1|11546.1|792
1609252500000|2020-12-29 14:35:00|11559.3|11547.3|11551.9|11539.9|11560.6|11548.6|11548.1|11536.1|462
1609252800000|2020-12-29 14:40:00|11553.1|11541.1|11578.1|11566.1|11583.1|11571.1|11550.6|11538.6|326
1609253100000|2020-12-29 14:45:00|11580.6|11568.6|11590.6|11578.6|11593.1|11581.1|11578.1|11566.1|226
1609253400000|2020-12-29 14:50:00|11593.1|11581.1|11600.6|11588.6|11600.6|11588.6|11593.1|11581.1|161
1609253700000|2020-12-29 14:55:00|11598.1|11586.1|11585.7|11573.7|11599.3|11587.3|11585.7|11573.7|239
1609254000000|2020-12-29 15:00:00|11584.5|11572.5|11610.6|11598.6|11613.1|11601.1|11583.2|11571.2|272
1609254300000|2020-12-29 15:05:00|11611.9|11599.9|11606.9|11594.9|11623.2|11611.2|11598.2|11586.2|310
1609254600000|2020-12-29 15:10:00|11599.5|11587.5|11593.3|11581.3|11603.2|11591.2|11593.3|11581.3|167
1609254900000|2020-12-29 15:15:00|11590.7|11578.7|11593.3|11581.3|11593.3|11581.3|11583.3|11571.3|132
1609255200000|2020-12-29 15:20:00|11592|11580|11593.3|11581.3|11593.3|11581.3|11588.3|11576.3|83
1609255500000|2020-12-29 15:25:00|11598.3|11586.3|11593.3|11581.3|11600.8|11588.8|11593.3|11581.3|114
1609255800000|2020-12-29 15:30:00|11594.5|11582.5|11583.3|11571.3|11600.8|11588.8|11580.8|11568.8|265
1609256100000|2020-12-29 15:35:00|11580.8|11568.8|11575.8|11563.8|11580.8|11568.8|11568.3|11556.3|266
1609256400000|2020-12-29 15:40:00|11574.6|11562.6|11572.1|11560.1|11578.3|11566.3|11568.3|11556.3|153
1609256700000|2020-12-29 15:45:00|11570.8|11558.8|11578.3|11566.3|11578.3|11566.3|11568.4|11556.4|127
1609257000000|2020-12-29 15:50:00|11575.9|11563.9|11578.3|11566.3|11579.6|11567.6|11568.4|11556.4|136
1609257300000|2020-12-29 15:55:00|11575.8|11563.8|11574.6|11562.6|11575.9|11563.9|11570.9|11558.9|65
1609257600000|2020-12-29 16:00:00|11575.9|11563.9|11575.9|11563.9|11578.3|11566.3|11569.6|11557.6|108
1609257900000|2020-12-29 16:05:00|11574.6|11562.6|11580.9|11568.9|11582.1|11570.1|11570.9|11558.9|109
1609258200000|2020-12-29 16:10:00|11578.4|11566.4|11585.9|11573.9|11590.9|11578.9|11575.9|11563.9|90
1609258500000|2020-12-29 16:15:00|11583.4|11571.4|11588.4|11576.4|11589.7|11577.7|11579.7|11567.7|95
1609258800000|2020-12-29 16:20:00|11587.2|11575.2|11579.7|11567.7|11595.9|11583.9|11578.4|11566.4|87
1609259100000|2020-12-29 16:25:00|11580.9|11568.9|11576|11564|11581|11569|11573.5|11561.5|87
1609259400000|2020-12-29 16:30:00|11577.2|11565.2|11573.5|11561.5|11581|11569|11571|11559|84
1609259700000|2020-12-29 16:35:00|11571|11559|11567.3|11555.3|11573.5|11561.5|11566|11554|7576
1609260000000|2020-12-29 16:40:00|11566|11554|11551.1|11539.1|11566|11554|11551.1|11539.1|177
1609260300000|2020-12-29 16:45:00|11552.3|11540.3|11546.1|11534.1|11553.6|11541.6|11541.1|11529.1|296
1609260600000|2020-12-29 16:50:00|11548.6|11536.6|11549.9|11537.9|11558.6|11546.6|11546.1|11534.1|136
1609260900000|2020-12-29 16:55:00|11548.6|11536.6|11551.1|11539.1|11558.6|11546.6|11548.6|11536.6|269
1609261200000|2020-12-29 17:00:00|11548.6|11536.6|11546.1|11534.1|11551.1|11539.1|11538.6|11526.6|239
1609261500000|2020-12-29 17:05:00|11548.6|11536.6|11546.1|11534.1|11551.1|11539.1|11544.8|11532.8|86
1609261800000|2020-12-29 17:10:00|11547.3|11535.3|11548.6|11536.6|11551.1|11539.1|11536.1|11524.1|159
1609262100000|2020-12-29 17:15:00|11547.3|11535.3|11539.9|11527.9|11551.2|11539.2|11536.2|11524.2|193
1609262400000|2020-12-29 17:20:00|11538.6|11526.6|11541.2|11529.2|11546.1|11534.1|11534.9|11522.9|213
1609262700000|2020-12-29 17:25:00|11538.7|11526.7|11541.2|11529.2|11541.2|11529.2|11536.2|11524.2|83
1609263000000|2020-12-29 17:30:00|11538.7|11526.7|11538.6|11526.6|11546.1|11534.1|11533.6|11521.6|158
1609263300000|2020-12-29 17:35:00|11536.1|11524.1|11544.8|11532.8|11546.1|11534.1|11536.1|11524.1|128
1609263600000|2020-12-29 17:40:00|11543.6|11531.6|11539.8|11527.8|11551.1|11539.1|11538.6|11526.6|163
1609263900000|2020-12-29 17:45:00|11541.1|11529.1|11551|11539|11553.5|11541.5|11538.6|11526.6|117
1609264200000|2020-12-29 17:50:00|11548.6|11536.6|11541.1|11529.1|11551.1|11539.1|11541.1|11529.1|80
1609264500000|2020-12-29 17:55:00|11543.6|11531.6|11546.1|11534.1|11546.1|11534.1|11541.1|11529.1|81
1609264800000|2020-12-29 18:00:00|11548.6|11536.6|11548.7|11536.7|11551.2|11539.2|11548.6|11536.6|73
1609265100000|2020-12-29 18:05:00|11546.2|11534.2|11548.7|11536.7|11548.7|11536.7|11544.9|11532.9|48
1609265400000|2020-12-29 18:10:00|11546.2|11534.2|11538.6|11526.6|11547.4|11535.4|11534.9|11522.9|122
1609265700000|2020-12-29 18:15:00|11539.9|11527.9|11528.7|11516.7|11541.1|11529.1|11526.2|11514.2|156
1609266000000|2020-12-29 18:20:00|11527.4|11515.4|11521.2|11509.2|11528.7|11516.7|11521.2|11509.2|89
1609266300000|2020-12-29 18:25:00|11520|11508|11521.2|11509.2|11523.7|11511.7|11516.2|11504.2|230
1609266600000|2020-12-29 18:30:00|11519.9|11507.9|11518.7|11506.7|11523.7|11511.7|11513.7|11501.7|117
1609266900000|2020-12-29 18:35:00|11517.5|11505.5|11508.8|11496.8|11518.7|11506.7|11507.5|11495.5|145
1609267200000|2020-12-29 18:40:00|11506.3|11494.3|11456.4|11444.4|11507.5|11495.5|11456.4|11444.4|598
1609267500000|2020-12-29 18:45:00|11451.4|11439.4|11491.3|11479.3|11491.3|11479.3|11436.4|11424.4|406
1609267800000|2020-12-29 18:50:00|11488.8|11476.8|11491.3|11479.3|11496.3|11484.3|11478.8|11466.8|253
1609268100000|2020-12-29 18:55:00|11488.8|11476.8|11456.4|11444.4|11493.8|11481.8|11456.4|11444.4|755
1609268400000|2020-12-29 19:00:00|11452.7|11440.7|11466.4|11454.4|11473.9|11461.9|11451.4|11439.4|603
1609338600000|2020-12-30 14:30:00|11485.3|11473.3|11426.6|11414.6|11485.3|11473.3|11424|11412|675
1609338900000|2020-12-30 14:35:00|11426.5|11414.5|11419.1|11407.1|11436.5|11424.5|11416.5|11404.5|407
1609339200000|2020-12-30 14:40:00|11421.6|11409.6|11446.6|11434.6|11446.6|11434.6|11406.6|11394.6|375
1609339500000|2020-12-30 14:45:00|11447.9|11435.9|11476.6|11464.6|11476.6|11464.6|11446.6|11434.6|268
1609339800000|2020-12-30 14:50:00|11477.9|11465.9|11487.9|11475.9|11495.4|11483.4|11457.9|11445.9|457
1609340100000|2020-12-30 14:55:00|11486.7|11474.7|11465.5|11453.5|11486.7|11474.7|11464.2|11452.2|130
1609340400000|2020-12-30 15:00:00|11466.7|11454.7|11467.9|11455.9|11486.7|11474.7|11464.2|11452.2|301
1609340700000|2020-12-30 15:05:00|11466.7|11454.7|11466.8|11454.8|11471.7|11459.7|11458|11446|178
1609341000000|2020-12-30 15:10:00|11464.3|11452.3|11475.5|11463.5|11476.8|11464.8|11458|11446|125
1609341300000|2020-12-30 15:15:00|11473|11461|11456.7|11444.7|11473|11461|11449.2|11437.2|156
1609341600000|2020-12-30 15:20:00|11458|11446|11456.7|11444.7|11463|11451|11451.7|11439.7|229
1609341900000|2020-12-30 15:25:00|11459.2|11447.2|11464.2|11452.2|11467.9|11455.9|11451.7|11439.7|140
1609342200000|2020-12-30 15:30:00|11466.7|11454.7|11471.7|11459.7|11474.2|11462.2|11454.2|11442.2|282
1609342500000|2020-12-30 15:35:00|11470.5|11458.5|11464.3|11452.3|11473|11461|11464.2|11452.2|144
1609342800000|2020-12-30 15:40:00|11464.2|11452.2|11474.3|11462.3|11474.3|11462.3|11455.5|11443.5|99
1609343100000|2020-12-30 15:45:00|11471.8|11459.8|11456.8|11444.8|11471.8|11459.8|11456.8|11444.8|79
1609343400000|2020-12-30 15:50:00|11453.1|11441.1|11463.1|11451.1|11469.3|11457.3|11451.8|11439.8|99
1609343700000|2020-12-30 15:55:00|11461.9|11449.9|11446.9|11434.9|11464.4|11452.4|11446.8|11434.8|150
1609344000000|2020-12-30 16:00:00|11448.1|11436.1|11453.1|11441.1|11454.3|11442.3|11444.3|11432.3|99
1609344300000|2020-12-30 16:05:00|11451.9|11439.9|11446.9|11434.9|11459.4|11447.4|11443.1|11431.1|226
1609344600000|2020-12-30 16:10:00|11445.6|11433.6|11434.4|11422.4|11449.4|11437.4|11434.4|11422.4|111
1609344900000|2020-12-30 16:15:00|11432|11420|11439.5|11427.5|11439.5|11427.5|11422|11410|181
1609345200000|2020-12-30 16:20:00|11438.2|11426.2|11435.8|11423.8|11447|11435|11435.8|11423.8|105
1609345500000|2020-12-30 16:25:00|11434.6|11422.6|11428.3|11416.3|11434.6|11422.6|11422.1|11410.1|145
1609345800000|2020-12-30 16:30:00|11429.6|11417.6|11422.1|11410.1|11429.6|11417.6|11422.1|11410.1|78
1609346100000|2020-12-30 16:35:00|11423.4|11411.4|11429.7|11417.7|11429.7|11417.7|11422.1|11410.1|80
1609346400000|2020-12-30 16:40:00|11432.2|11420.2|11442.2|11430.2|11444.7|11432.7|11432.2|11420.2|89
1609346700000|2020-12-30 16:45:00|11444.7|11432.7|11457.3|11445.3|11459.7|11447.7|11438.5|11426.5|125
1609347000000|2020-12-30 16:50:00|11458.5|11446.5|11467.3|11455.3|11467.3|11455.3|11456|11444|96
1609347300000|2020-12-30 16:55:00|11466|11454|11481|11469|11484.8|11472.8|11464.8|11452.8|146
1609347600000|2020-12-30 17:00:00|11479.8|11467.8|11482.3|11470.3|11487.3|11475.3|11474.8|11462.8|231
1609347900000|2020-12-30 17:05:00|11481.1|11469.1|11489.8|11477.8|11494.8|11482.8|11479.8|11467.8|128
1609348200000|2020-12-30 17:10:00|11492.3|11480.3|11482.3|11470.3|11494.8|11482.8|11479.8|11467.8|131
1609348500000|2020-12-30 17:15:00|11479.8|11467.8|11477.4|11465.4|11482.4|11470.4|11474.9|11462.9|109
1609348800000|2020-12-30 17:20:00|11478.6|11466.6|11475|11463|11479.9|11467.9|11470|11458|114
1609349100000|2020-12-30 17:25:00|11473.7|11461.7|11482.5|11470.5|11487.5|11475.5|11473.7|11461.7|151
1609349400000|2020-12-30 17:30:00|11481.3|11469.3|11477.5|11465.5|11481.3|11469.3|11473.8|11461.8|55
1609349700000|2020-12-30 17:35:00|11480|11468|11485|11473|11486.3|11474.3|11480|11468|50
1609350000000|2020-12-30 17:40:00|11483.8|11471.8|11490.1|11478.1|11495.1|11483.1|11482.6|11470.6|96
1609350300000|2020-12-30 17:45:00|11488.8|11476.8|11491.3|11479.3|11493.8|11481.8|11487.6|11475.6|44
1609350600000|2020-12-30 17:50:00|11491.4|11479.4|11485.1|11473.1|11492.6|11480.6|11483.9|11471.9|41
1609350900000|2020-12-30 17:55:00|11486.4|11474.4|11495.1|11483.1|11495.2|11483.2|11485.1|11473.1|75
1609351200000|2020-12-30 18:00:00|11495.2|11483.2|11491.4|11479.4|11502.7|11490.7|11490.2|11478.2|150
1609351500000|2020-12-30 18:05:00|11491.5|11479.5|11485.3|11473.3|11495.2|11483.2|11482.8|11470.8|109
1609351800000|2020-12-30 18:10:00|11484|11472|11485.3|11473.3|11485.3|11473.3|11482.7|11470.7|89
1609352100000|2020-12-30 18:15:00|11482.8|11470.8|11484|11472|11487.8|11475.8|11477.8|11465.8|100
1609352400000|2020-12-30 18:20:00|11482.8|11470.8|11476.6|11464.6|11486.5|11474.5|11476.6|11464.6|67
1609352700000|2020-12-30 18:25:00|11475.3|11463.3|11471.6|11459.6|11476.6|11464.6|11469.1|11457.1|131
1609353000000|2020-12-30 18:30:00|11471.7|11459.7|11470.4|11458.4|11475.4|11463.4|11459.1|11447.1|211
1609353300000|2020-12-30 18:35:00|11467.9|11455.9|11480.4|11468.4|11480.4|11468.4|11466.6|11454.6|66
1609353600000|2020-12-30 18:40:00|11477.9|11465.9|11477.9|11465.9|11480.4|11468.4|11474.2|11462.2|82
1609353900000|2020-12-30 18:45:00|11475.4|11463.4|11466.7|11454.7|11480.4|11468.4|11465.4|11453.4|127
1609354200000|2020-12-30 18:50:00|11467.9|11455.9|11458|11446|11467.9|11455.9|11454.3|11442.3|108
1609354500000|2020-12-30 18:55:00|11460.5|11448.5|11455.5|11443.5|11468|11456|11451.8|11439.8|668
1609354800000|2020-12-30 19:00:00|11454.3|11442.3|11456.9|11444.9|11464.3|11452.3|11453|11441|356
1609425000000|2020-12-31 14:30:00|11480.7|11468.7|11478.8|11466.8|11492.6|11480.6|11451.4|11439.4|517
1609425300000|2020-12-31 14:35:00|11476.3|11464.3|11473.7|11461.7|11478.7|11466.7|11468.7|11456.7|166
1609425600000|2020-12-31 14:40:00|11472.5|11460.5|11476.1|11464.1|11478.7|11466.7|11461.2|11449.2|289
1609425900000|2020-12-31 14:45:00|11477.4|11465.4|11451.4|11439.4|11481.2|11469.2|11445.3|11433.3|358
1609426200000|2020-12-31 14:50:00|11450.2|11438.2|11461.4|11449.4|11463.9|11451.9|11444|11432|143
1609426500000|2020-12-31 14:55:00|11462.6|11450.6|11465.1|11453.1|11466.4|11454.4|11454|11442|119
1609426800000|2020-12-31 15:00:00|11463.9|11451.9|11455.3|11443.3|11466.4|11454.4|11451.5|11439.5|171
1609427100000|2020-12-31 15:05:00|11454.1|11442.1|11452.8|11440.8|11459.1|11447.1|11444.1|11432.1|156
1609427400000|2020-12-31 15:10:00|11454|11442|11457.9|11445.9|11464.1|11452.1|11449.1|11437.1|186
1609427700000|2020-12-31 15:15:00|11459.1|11447.1|11454.1|11442.1|11464.2|11452.2|11446.6|11434.6|178
1609428000000|2020-12-31 15:20:00|11456.6|11444.6|11452.9|11440.9|11456.6|11444.6|11444.2|11432.2|102
1609428300000|2020-12-31 15:25:00|11454.1|11442.1|11451.7|11439.7|11456.6|11444.6|11450.4|11438.4|83
1609428600000|2020-12-31 15:30:00|11450.5|11438.5|11464.3|11452.3|11464.3|11452.3|11450.5|11438.5|173
1609428900000|2020-12-31 15:35:00|11465.6|11453.6|11466.9|11454.9|11468.1|11456.1|11461.8|11449.8|149
1609429200000|2020-12-31 15:40:00|11468.1|11456.1|11468.2|11456.2|11477|11465|11467|11455|183
1609429500000|2020-12-31 15:45:00|11467|11455|11469.5|11457.5|11477|11465|11467|11455|110
1609429800000|2020-12-31 15:50:00|11469.6|11457.6|11472.1|11460.1|11474.6|11462.6|11462.1|11450.1|159
1609430100000|2020-12-31 15:55:00|11472|11460|11487.1|11475.1|11489.6|11477.6|11472|11460|189
1609430400000|2020-12-31 16:00:00|11485.9|11473.9|11497.1|11485.1|11503.3|11491.3|11482.2|11470.2|215
1609430700000|2020-12-31 16:05:00|11497.2|11485.2|11515.8|11503.8|11515.8|11503.8|11492.1|11480.1|187
1609431000000|2020-12-31 16:10:00|11514.6|11502.6|11514.6|11502.6|11517.1|11505.1|11500.9|11488.9|181
1609431300000|2020-12-31 16:15:00|11514.7|11502.7|11507.1|11495.1|11530.9|11518.9|11502.2|11490.2|245
1609431600000|2020-12-31 16:20:00|11508.4|11496.4|11497.2|11485.2|11508.4|11496.4|11497.2|11485.2|120
1609431900000|2020-12-31 16:25:00|11497.3|11485.3|11512.3|11500.3|11512.3|11500.3|11497.2|11485.2|153
1609432200000|2020-12-31 16:30:00|11511.1|11499.1|11507.3|11495.3|11514.8|11502.8|11499.8|11487.8|204
1609432500000|2020-12-31 16:35:00|11508.5|11496.5|11492.3|11480.3|11508.5|11496.5|11487.4|11475.4|149
1609432800000|2020-12-31 16:40:00|11491.1|11479.1|11477.4|11465.4|11494.8|11482.8|11474.9|11462.9|176
1609433100000|2020-12-31 16:45:00|11478.6|11466.6|11469.9|11457.9|11484.9|11472.9|11469.9|11457.9|110
1609433400000|2020-12-31 16:50:00|11470|11458|11463.7|11451.7|11480|11468|11462.4|11450.4|268
1609433700000|2020-12-31 16:55:00|11462.5|11450.5|11466.1|11454.1|11469.9|11457.9|11457.4|11445.4|226
1609434000000|2020-12-31 17:00:00|11464.8|11452.8|11455|11443|11467.5|11455.5|11452.6|11440.6|197
1609434300000|2020-12-31 17:05:00|11455.1|11443.1|11448.9|11436.9|11455.1|11443.1|11445.1|11433.1|148
1609434600000|2020-12-31 17:10:00|11446.4|11434.4|11452.5|11440.5|11452.6|11440.6|11445|11433|121
1609434900000|2020-12-31 17:15:00|11452.6|11440.6|11447.7|11435.7|11452.6|11440.6|11445.1|11433.1|74
1609435200000|2020-12-31 17:20:00|11446.4|11434.4|11456.4|11444.4|11457.6|11445.6|11445.2|11433.2|182
1609435500000|2020-12-31 17:25:00|11455.2|11443.2|11457.7|11445.7|11460.2|11448.2|11450.2|11438.2|64
1609435800000|2020-12-31 17:30:00|11457.8|11445.8|11460.2|11448.2|11465.2|11453.2|11457.8|11445.8|68
1609436100000|2020-12-31 17:35:00|11460.3|11448.3|11456.5|11444.5|11462.7|11450.7|11455.2|11443.2|68
1609436400000|2020-12-31 17:40:00|11455.3|11443.3|11464|11452|11465.2|11453.2|11455.2|11443.2|62
1609436700000|2020-12-31 17:45:00|11462.8|11450.8|11460.3|11448.3|11462.8|11450.8|11457.8|11445.8|49
1609437000000|2020-12-31 17:50:00|11459|11447|11452.9|11440.9|11462.8|11450.8|11452.8|11440.8|63
1609437300000|2020-12-31 17:55:00|11452.8|11440.8|11460.3|11448.3|11462.9|11450.9|11450.4|11438.4|79
1609437600000|2020-12-31 18:00:00|11457.9|11445.9|11466.7|11454.7|11472.9|11460.9|11457.9|11445.9|164
1609437900000|2020-12-31 18:05:00|11465.4|11453.4|11476.7|11464.7|11478|11466|11462.9|11450.9|67
1609438200000|2020-12-31 18:10:00|11477.9|11465.9|11469.2|11457.2|11479.2|11467.2|11465.4|11453.4|181
1609438500000|2020-12-31 18:15:00|11471.6|11459.6|11469.2|11457.2|11472.9|11460.9|11465.5|11453.5|51
1609438800000|2020-12-31 18:20:00|11468|11456|11478|11466|11478.1|11466.1|11468|11456|50
1609439100000|2020-12-31 18:25:00|11478.1|11466.1|11473.1|11461.1|11478.1|11466.1|11469.4|11457.4|103
1609439400000|2020-12-31 18:30:00|11470.6|11458.6|11484.4|11472.4|11484.4|11472.4|11470.6|11458.6|99
1609439700000|2020-12-31 18:35:00|11483.1|11471.1|11500.5|11488.5|11500.6|11488.6|11480.6|11468.6|229
1609440000000|2020-12-31 18:40:00|11500.6|11488.6|11493.1|11481.1|11503.1|11491.1|11493.1|11481.1|135
1609440300000|2020-12-31 18:45:00|11494.4|11482.4|11498.2|11486.2|11505.5|11493.5|11493.2|11481.2|206
1609440600000|2020-12-31 18:50:00|11496.9|11484.9|11499.5|11487.5|11508.1|11496.1|11493.1|11481.1|141
1609440900000|2020-12-31 18:55:00|11498.2|11486.2|11526.7|11514.7|11528|11516|11498.2|11486.2|735
1609441200000|2020-12-31 19:00:00|11528|11516|11530.4|11518.4|11535.5|11523.5|11525.4|11513.1|502
1609770600000|2021-01-04 14:30:00|11576.6|11564.6|11559.8|11547.8|11584.7|11572.7|11552.6|11540.6|961
1609770900000|2021-01-04 14:35:00|11559.7|11547.7|11566.6|11554.6|11569.4|11557.4|11551.9|11539.9|418
1609771200000|2021-01-04 14:40:00|11565.5|11553.5|11511.9|11499.9|11566.6|11554.6|11509.2|11497.2|561
1609771500000|2021-01-04 14:45:00|11513|11501|11524.4|11512.4|11530.4|11518.4|11504.4|11492.4|358
1609771800000|2021-01-04 14:50:00|11525.6|11513.6|11524|11512|11529.2|11517.2|11504.2|11492.2|293
1609772100000|2021-01-04 14:55:00|11524.1|11512.1|11530.9|11518.9|11536.1|11524.1|11521|11509|208
1609772400000|2021-01-04 15:00:00|11529.7|11517.7|11503|11491|11534.4|11522.4|11503|11491|313
1609772700000|2021-01-04 15:05:00|11503.1|11491.1|11482.3|11470.3|11505.4|11493.4|11479.4|11467.4|430
1609773000000|2021-01-04 15:10:00|11481.2|11469.2|11439.3|11427.3|11488.7|11476.7|11424.5|11412.5|451
1609773300000|2021-01-04 15:15:00|11441.6|11429.6|11427.7|11415.7|11441.6|11429.6|11407.1|11395.1|524
1609773600000|2021-01-04 15:20:00|11426.4|11414.4|11391.6|11379.6|11426.6|11414.6|11387.8|11375.8|489
1609773900000|2021-01-04 15:25:00|11392.7|11380.7|11361.1|11349.1|11392.8|11380.8|11301.1|11289.1|894
1609774200000|2021-01-04 15:30:00|11362.4|11350.4|11329|11317|11362.4|11350.4|11308.6|11296.6|568
1609774500000|2021-01-04 15:35:00|11325.4|11313.4|11322|11310|11342.4|11330.4|11316.7|11304.7|732
1609774800000|2021-01-04 15:40:00|11320.9|11308.9|11349.4|11337.4|11354.7|11342.7|11320.7|11308.3|433
1609775100000|2021-01-04 15:45:00|11347.2|11335.2|11349|11337|11371.1|11359.1|11328.6|11316.6|393
1609775400000|2021-01-04 15:50:00|11348.7|11336.7|11358.6|11346.6|11358.6|11346.6|11333.7|11321.7|319
1609775700000|2021-01-04 15:55:00|11356.1|11344.1|11352|11340|11361|11349|11343.5|11331.5|265
1609776000000|2021-01-04 16:00:00|11350.9|11338.9|11327.3|11315.3|11350.9|11338.9|11323.8|11311.8|274
1609776300000|2021-01-04 16:05:00|11326.1|11314.1|11317.7|11305.7|11326.1|11314.1|11316.6|11304.6|218
1609776600000|2021-01-04 16:10:00|11316.6|11304.6|11309|11297|11320.5|11308.5|11308.8|11296.8|287
1609776900000|2021-01-04 16:15:00|11308.8|11296.8|11326.4|11314.4|11326.4|11314.4|11306.5|11294.5|179
1609777200000|2021-01-04 16:20:00|11325.2|11313.2|11311.4|11299.4|11326.4|11314.4|11309|11297|195
1609777500000|2021-01-04 16:25:00|11311.5|11299.5|11324|11312|11324|11312|11303.9|11291.9|269
1609777800000|2021-01-04 16:30:00|11322.7|11310.7|11314.2|11302.2|11322.8|11310.8|11306.7|11294.7|209
1609778100000|2021-01-04 16:35:00|11312.8|11300.8|11313.6|11301.6|11314.8|11302.8|11304.7|11292.7|191
1609778400000|2021-01-04 16:40:00|11313.7|11301.7|11320.5|11308.5|11327.4|11315.4|11311.5|11299.5|264
1609778700000|2021-01-04 16:45:00|11323.1|11311.1|11303.6|11291.6|11323.1|11311.1|11303.3|11291.3|224
1609779000000|2021-01-04 16:50:00|11303.5|11291.5|11303.5|11291.5|11306|11294|11298.4|11286.4|264
1609779300000|2021-01-04 16:55:00|11303.4|11291.4|11276.1|11264.1|11303.5|11291.5|11276.1|11264.1|379
1609779600000|2021-01-04 17:00:00|11273.6|11261.6|11254|11242|11273.6|11261.6|11248.6|11236.6|351
1609779900000|2021-01-04 17:05:00|11249.3|11237.3|11251.5|11239.5|11266.6|11254.6|11234.1|11222.1|419
1609780200000|2021-01-04 17:10:00|11250.4|11238.4|11245|11233|11254.3|11242.3|11239.4|11227.4|319
1609780500000|2021-01-04 17:15:00|11243.8|11231.8|11264.4|11252.4|11264.4|11252.4|11238.8|11226.8|342
1609780800000|2021-01-04 17:20:00|11263.3|11251.3|11254.7|11242.7|11264.4|11252.4|11241.9|11229.9|206
1609781100000|2021-01-04 17:25:00|11252.2|11240.2|11265.8|11253.8|11267.1|11255.1|11249.7|11237.7|188
1609781400000|2021-01-04 17:30:00|11264.7|11252.7|11273.9|11261.9|11276.4|11264.4|11260|11248|201
1609781700000|2021-01-04 17:35:00|11275|11263|11269.3|11257.3|11282.8|11270.8|11262.8|11250.8|213
1609782000000|2021-01-04 17:40:00|11270.4|11258.4|11265|11253|11275.5|11263.5|11262.5|11250.5|185
1609782300000|2021-01-04 17:45:00|11265.1|11253.1|11255.2|11243.2|11265.2|11253.2|11255.1|11243.1|195
1609782600000|2021-01-04 17:50:00|11255.1|11243.1|11235.5|11223.5|11255.5|11243.5|11235.4|11223.4|359
1609782900000|2021-01-04 17:55:00|11235.4|11223.4|11252|11240|11254.2|11242.2|11227.9|11215.9|237
1609783200000|2021-01-04 18:00:00|11251.9|11239.9|11234.1|11222.1|11254.1|11242.1|11234.1|11222.1|88
1609783500000|2021-01-04 18:05:00|11234.4|11222.4|11209|11197|11241.7|11229.7|11204.2|11192.2|208
1609783800000|2021-01-04 18:10:00|11205.4|11193.4|11254.7|11242.7|11254.7|11242.7|11198|11186|270
1609784100000|2021-01-04 18:15:00|11255.9|11243.9|11245.5|11233.5|11266|11254|11242.7|11230.7|133
1609784400000|2021-01-04 18:20:00|11246.6|11234.6|11259.2|11247.2|11261.7|11249.7|11245.3|11233.3|111
1609784700000|2021-01-04 18:25:00|11261.7|11249.7|11281.5|11269.5|11284.6|11272.6|11256.6|11244.6|230
1609785000000|2021-01-04 18:30:00|11282.6|11270.6|11282.3|11270.3|11292.6|11280.6|11274.8|11262.8|249
1609785300000|2021-01-04 18:35:00|11287.3|11275.3|11286.9|11274.9|11294.3|11282.3|11282.1|11270.1|185
1609785600000|2021-01-04 18:40:00|11287.1|11275.1|11278.2|11266.2|11294.1|11282.1|11278.2|11266.2|136
1609785900000|2021-01-04 18:45:00|11279.3|11267.3|11277.1|11265.1|11294.1|11282.1|11276.6|11264.6|251
1609786200000|2021-01-04 18:50:00|11277|11265|11263|11251|11282.1|11270.1|11258.1|11246.1|315
1609786500000|2021-01-04 18:55:00|11262.9|11250.9|11274.9|11262.9|11294.6|11282.6|11240.1|11228.1|1323
1609786800000|2021-01-04 19:00:00|11275.1|11263.1|11257.4|11245.4|11277.5|11265.5|11248.8|11236.8|752
1609857000000|2021-01-05 14:30:00|11320|11308|11296.7|11284.7|11320|11308|11251.6|11239.6|864
1609857300000|2021-01-05 14:35:00|11295.6|11283.6|11195.4|11183.4|11298.1|11286.1|11194.3|11182.3|644
1609857600000|2021-01-05 14:40:00|11194.3|11182.3|11249.8|11237.8|11255.4|11243.4|11188.5|11176.5|571
1609857900000|2021-01-05 14:45:00|11252.3|11240.3|11283.9|11271.9|11285.1|11273.1|11246.4|11234.4|505
1609858200000|2021-01-05 14:50:00|11282.6|11270.6|11294.2|11282.2|11302.9|11290.9|11271.4|11259.4|284
1609858500000|2021-01-05 14:55:00|11295.3|11283.3|11311.7|11299.7|11322.7|11310.7|11289.4|11277.4|248
1609858800000|2021-01-05 15:00:00|11309.5|11297.5|11343.3|11331.3|11343.4|11331.4|11287.2|11275.2|361
1609859100000|2021-01-05 15:05:00|11342.1|11330.1|11335.2|11323.2|11348.9|11336.9|11316.3|11304.3|260
1609859400000|2021-01-05 15:10:00|11336.4|11324.4|11355.7|11343.7|11355.9|11343.9|11331.1|11319.1|220
1609859700000|2021-01-05 15:15:00|11355.9|11343.9|11393.9|11381.9|11418.3|11406.3|11352.5|11340.5|541
1609860000000|2021-01-05 15:20:00|11394|11382|11410.3|11398.3|11420.3|11408.3|11385|11373|369
1609860300000|2021-01-05 15:25:00|11410.5|11398.5|11421.6|11409.6|11437.3|11425.3|11410.5|11398.5|358
1609860600000|2021-01-05 15:30:00|11422.7|11410.7|11440.4|11428.4|11450.4|11438.4|11420.2|11408.2|366
1609860900000|2021-01-05 15:35:00|11439.3|11427.3|11410.4|11398.4|11450.1|11438.1|11407.9|11395.9|342
1609861200000|2021-01-05 15:40:00|11407.9|11395.9|11424.3|11412.3|11435.4|11423.4|11407.9|11395.9|294
1609861500000|2021-01-05 15:45:00|11425.3|11413.3|11413.4|11401.4|11433.4|11421.4|11413.2|11401.2|212
1609861800000|2021-01-05 15:50:00|11413.2|11401.2|11415.9|11403.9|11428.4|11416.4|11408.7|11396.7|170
1609862100000|2021-01-05 15:55:00|11416.1|11404.1|11420.8|11408.8|11428.3|11416.3|11415.9|11403.9|280
1609862400000|2021-01-05 16:00:00|11420.6|11408.6|11425.2|11413.2|11435.2|11423.2|11413.2|11401.2|318
1609862700000|2021-01-05 16:05:00|11426.5|11414.5|11439.2|11427.2|11450|11438|11425.4|11413.4|173
1609863000000|2021-01-05 16:10:00|11437.9|11425.9|11489.1|11477.1|11491.6|11479.6|11435.6|11423.6|357
1609863300000|2021-01-05 16:15:00|11490.4|11478.4|11488.5|11476.5|11501.3|11489.3|11479|11467|368
1609863600000|2021-01-05 16:20:00|11488.6|11476.6|11508.6|11496.6|11533.4|11521.4|11488.6|11476.6|464
1609863900000|2021-01-05 16:25:00|11508.7|11496.7|11530.8|11518.8|11546.2|11534.2|11508.7|11496.7|242
1609864200000|2021-01-05 16:30:00|11531|11519|11522.5|11510.5|11548.3|11536.3|11520|11508|281
1609864500000|2021-01-05 16:35:00|11521.3|11509.3|11567.7|11555.7|11597.8|11585.8|11521.3|11509.3|647
1609864800000|2021-01-05 16:40:00|11568.8|11556.8|11554.7|11542.7|11586.1|11574.1|11549.5|11537.5|400
1609865100000|2021-01-05 16:45:00|11554.8|11542.8|11567.2|11555.2|11583.8|11571.8|11554.7|11542.7|434
1609865400000|2021-01-05 16:50:00|11567.4|11555.4|11582.1|11570.1|11594|11582|11564.9|11552.9|319
1609865700000|2021-01-05 16:55:00|11583.5|11571.5|11572|11560|11594.6|11582.6|11556.7|11544.7|430
1609866000000|2021-01-05 17:00:00|11571.8|11559.8|11577.5|11565.5|11577.7|11565.7|11566.3|11554.3|242
1609866300000|2021-01-05 17:05:00|11576.4|11564.4|11527.5|11515.5|11583.3|11571.3|11526.3|11514.3|331
1609866600000|2021-01-05 17:10:00|11526.4|11514.4|11507.3|11495.3|11557|11545|11493.2|11481.2|361
1609866900000|2021-01-05 17:15:00|11506.3|11494.3|11521|11509|11527|11515|11499.8|11487.8|251
1609867200000|2021-01-05 17:20:00|11518.7|11506.7|11527.5|11515.5|11537.8|11525.8|11487.9|11475.9|387
1609867500000|2021-01-05 17:25:00|11527.7|11515.7|11547.4|11535.4|11550.1|11538.1|11527.7|11515.7|183
1609867800000|2021-01-05 17:30:00|11546.3|11534.3|11572.1|11560.1|11576.8|11564.8|11545.1|11533.1|326
1609868100000|2021-01-05 17:35:00|11574.6|11562.6|11566.6|11554.6|11576.8|11564.8|11554.1|11542.1|275
1609868400000|2021-01-05 17:40:00|11564.1|11552.1|11549.1|11537.1|11577.5|11565.5|11548.8|11536.8|281
1609868700000|2021-01-05 17:45:00|11548.9|11536.9|11556.3|11544.3|11556.3|11544.3|11541.3|11529.3|225
1609869000000|2021-01-05 17:50:00|11551.9|11539.9|11553.2|11541.2|11561.6|11549.6|11549.9|11537.9|239
1609869300000|2021-01-05 17:55:00|11552.1|11540.1|11533.1|11521.1|11561.9|11549.9|11530.6|11518.6|285
1609869600000|2021-01-05 18:00:00|11532|11520|11546.6|11534.6|11553.6|11541.6|11532|11520|150
1609869900000|2021-01-05 18:05:00|11545.5|11533.5|11536.7|11524.7|11554.4|11542.4|11531.6|11519.6|130
1609870200000|2021-01-05 18:10:00|11536.9|11524.9|11532.5|11520.5|11538.8|11526.8|11529.8|11517.8|82
1609870500000|2021-01-05 18:15:00|11531.4|11519.4|11525.2|11513.2|11536.3|11524.3|11521.4|11509.4|70
1609870800000|2021-01-05 18:20:00|11525.3|11513.3|11537.5|11525.5|11539.9|11527.9|11525.3|11513.3|88
1609871100000|2021-01-05 18:25:00|11535|11523|11519.3|11507.3|11536.3|11524.3|11519.3|11507.3|128
1609871400000|2021-01-05 18:30:00|11520.7|11508.7|11515.1|11503.1|11536.3|11524.3|11512.6|11500.6|187
1609871700000|2021-01-05 18:35:00|11513.7|11501.7|11517|11505|11538.9|11526.9|11497.9|11485.9|310
1609872000000|2021-01-05 18:40:00|11515.8|11503.8|11545.6|11533.6|11548.6|11536.6|11515.8|11503.8|276
1609872300000|2021-01-05 18:45:00|11544.5|11532.5|11545.4|11533.4|11560.1|11548.1|11530.7|11518.7|344
1609872600000|2021-01-05 18:50:00|11544.3|11532.3|11580.5|11568.5|11582.8|11570.8|11543.2|11531.2|386
1609872900000|2021-01-05 18:55:00|11579.4|11567.4|11556.1|11544.1|11585.2|11573.2|11550.7|11538.7|1040
1609873200000|2021-01-05 19:00:00|11557.2|11545.2|11547.4|11535.4|11558.5|11546.5|11543.3|11531.3|561
1609943400000|2021-01-06 14:30:00|11534.5|11522.5|11534.1|11522.1|11553.8|11541.8|11495|11483|994
1609943700000|2021-01-06 14:35:00|11533.6|11521.6|11527.6|11515.6|11551.3|11539.3|11521.8|11509.8|400
1609944000000|2021-01-06 14:40:00|11528.8|11516.8|11514.2|11502.2|11544|11532|11513.1|11501.1|266
1609944300000|2021-01-06 14:45:00|11514.4|11502.4|11525.4|11513.4|11553.2|11541.2|11514.2|11502.2|296
1609944600000|2021-01-06 14:50:00|11525.7|11513.7|11534|11522|11547.6|11535.6|11521.8|11509.8|185
1609944900000|2021-01-06 14:55:00|11535.1|11523.1|11520.1|11508.1|11550.1|11538.1|11520.1|11508.1|239
1609945200000|2021-01-06 15:00:00|11522.3|11510.3|11528|11516|11533.1|11521.1|11514.4|11502.4|233
1609945500000|2021-01-06 15:05:00|11534.4|11522.4|11561.7|11549.7|11582.6|11570.6|11533.5|11521.5|356
1609945800000|2021-01-06 15:10:00|11564.2|11552.2|11558.2|11546.2|11573.1|11561.1|11555.3|11543.3|185
1609946100000|2021-01-06 15:15:00|11559.3|11547.3|11601.3|11589.3|11602.7|11590.7|11551.2|11539.2|256
1609946400000|2021-01-06 15:20:00|11600|11588|11587.8|11575.8|11625.8|11613.8|11586.6|11574.6|433
1609946700000|2021-01-06 15:25:00|11587.6|11575.6|11587.4|11575.4|11595.1|11583.1|11583.1|11571.1|260
1609947000000|2021-01-06 15:30:00|11587.3|11575.3|11607.5|11595.5|11607.9|11595.9|11579.8|11567.8|274
1609947300000|2021-01-06 15:35:00|11608.9|11596.9|11586.5|11574.5|11608.9|11596.9|11582.7|11570.7|225
1609947600000|2021-01-06 15:40:00|11586.6|11574.6|11574.7|11562.7|11595.1|11583.1|11569.1|11557.1|233
1609947900000|2021-01-06 15:45:00|11576|11564|11551.3|11539.3|11583.7|11571.7|11547.7|11535.7|326
1609948200000|2021-01-06 15:50:00|11551.4|11539.4|11562.2|11550.2|11577.2|11565.2|11547.7|11535.7|169
1609948500000|2021-01-06 15:55:00|11561|11549|11531.2|11519.2|11569.9|11557.9|11528.7|11516.7|235
1609948800000|2021-01-06 16:00:00|11532.7|11520.7|11556.9|11544.9|11556.9|11544.9|11525.2|11513.2|368
1609949100000|2021-01-06 16:05:00|11559.6|11547.6|11540.5|11528.5|11569.2|11557.2|11540.5|11528.5|249
1609949400000|2021-01-06 16:10:00|11540.6|11528.6|11543.7|11531.7|11553.1|11541.1|11540.3|11528.3|167
1609949700000|2021-01-06 16:15:00|11544.8|11532.8|11551.4|11539.4|11558.2|11546.2|11540.3|11528.3|155
1609950000000|2021-01-06 16:20:00|11552.5|11540.5|11536.8|11524.8|11554.3|11542.3|11530.4|11518.4|153
1609950300000|2021-01-06 16:25:00|11537|11525|11538.2|11526.2|11538.2|11526.2|11525.7|11513.7|201
1609950600000|2021-01-06 16:30:00|11538.4|11526.4|11562.6|11550.6|11565.1|11553.1|11536.1|11524.1|173
1609950900000|2021-01-06 16:35:00|11560.1|11548.1|11543.1|11531.1|11560.1|11548.1|11538.3|11526.3|121
1609951200000|2021-01-06 16:40:00|11542.9|11530.9|11559.7|11547.7|11559.7|11547.7|11537.4|11525.4|95
1609951500000|2021-01-06 16:45:00|11560.8|11548.8|11552.1|11540.1|11561.1|11549.1|11538.6|11526.6|115
1609951800000|2021-01-06 16:50:00|11551|11539|11574.3|11562.3|11580.2|11568.2|11551|11539|182
1609952100000|2021-01-06 16:55:00|11575.3|11563.3|11569.5|11557.5|11585|11573|11569.5|11557.5|108
1609952400000|2021-01-06 17:00:00|11573.2|11561.2|11561.2|11549.2|11585.4|11573.4|11555.9|11543.9|184
1609952700000|2021-01-06 17:05:00|11563.6|11551.6|11571.4|11559.4|11571.4|11559.4|11558.6|11546.6|171
1609953000000|2021-01-06 17:10:00|11571.6|11559.6|11579|11567|11579|11567|11567.7|11555.7|126
1609953300000|2021-01-06 17:15:00|11579.1|11567.1|11577.6|11565.6|11581.3|11569.3|11576.3|11564.3|160
1609953600000|2021-01-06 17:20:00|11578.8|11566.8|11554|11542|11580.1|11568.1|11554|11542|124
1609953900000|2021-01-06 17:25:00|11553.8|11541.8|11561.7|11549.7|11565.6|11553.6|11553.8|11541.8|104
1609954200000|2021-01-06 17:30:00|11559.2|11547.2|11544.7|11532.7|11565.5|11553.5|11542.4|11530.4|200
1609954500000|2021-01-06 17:35:00|11543.5|11531.5|11544.2|11532.2|11547.9|11535.9|11540.3|11528.3|175
1609954800000|2021-01-06 17:40:00|11547.9|11535.9|11542.4|11530.4|11548.1|11536.1|11540.6|11528.6|151
1609955100000|2021-01-06 17:45:00|11541.3|11529.3|11545.8|11533.8|11551|11539|11541.3|11529.3|138
1609955400000|2021-01-06 17:50:00|11546|11534|11554.6|11542.6|11555.9|11543.9|11545.7|11533.7|87
1609955700000|2021-01-06 17:55:00|11553.5|11541.5|11559.8|11547.8|11563.6|11551.6|11548.7|11536.7|107
1609956000000|2021-01-06 18:00:00|11558.6|11546.6|11551.3|11539.3|11561.2|11549.2|11548.8|11536.8|98
1609956300000|2021-01-06 18:05:00|11551.4|11539.4|11559|11547|11561.1|11549.1|11546.4|11534.4|204
1609956600000|2021-01-06 18:10:00|11558.8|11546.8|11568|11556|11569.4|11557.4|11558.8|11546.8|70
1609956900000|2021-01-06 18:15:00|11568.3|11556.3|11565.5|11553.5|11570.6|11558.6|11561.9|11549.9|93
1609957200000|2021-01-06 18:20:00|11566.6|11554.6|11561.6|11549.6|11566.7|11554.7|11560.3|11548.3|86
1609957500000|2021-01-06 18:25:00|11560.5|11548.5|11557.7|11545.7|11562.7|11550.7|11554.3|11542.3|75
1609957800000|2021-01-06 18:30:00|11556.6|11544.6|11555.6|11543.6|11558.1|11546.1|11548.1|11536.1|94
1609958100000|2021-01-06 18:35:00|11556.8|11544.8|11557|11545|11560.9|11548.9|11555.9|11543.9|70
1609958400000|2021-01-06 18:40:00|11555.9|11543.9|11556|11544|11557.2|11545.2|11547|11535|76
1609958700000|2021-01-06 18:45:00|11553.5|11541.5|11557.1|11545.1|11561|11549|11547|11535|170
1609959000000|2021-01-06 18:50:00|11556|11544|11562.3|11550.3|11566.2|11554.2|11552.4|11540.4|217
1609959300000|2021-01-06 18:55:00|11562.1|11550.1|11565.9|11553.9|11570|11558|11553.4|11541.4|666
1609959600000|2021-01-06 19:00:00|11564.8|11552.8|11569|11557|11569|11557|11559.7|11547.7|1071
1610029800000|2021-01-07 14:30:00|11530.5|11518.5|11555.7|11543.7|11560.5|11548.5|11523.2|11511.2|570
1610030100000|2021-01-07 14:35:00|11556.7|11544.7|11553.2|11541.2|11580.1|11568.1|11546.1|11534.1|318
1610030400000|2021-01-07 14:40:00|11552.1|11540.1|11550.7|11538.7|11568|11556|11550.7|11538.7|250
1610030700000|2021-01-07 14:45:00|11550.5|11538.5|11533.6|11521.6|11550.5|11538.5|11531.3|11519.3|285
1610031000000|2021-01-07 14:50:00|11532.6|11520.6|11561|11549|11567.9|11555.9|11531.3|11519.3|242
1610031300000|2021-01-07 14:55:00|11561.2|11549.2|11567.4|11555.4|11567.9|11555.9|11546.2|11534.2|280
1610031600000|2021-01-07 15:00:00|11566.3|11554.3|11579.3|11567.3|11592|11580|11559.9|11547.9|540
1610031900000|2021-01-07 15:05:00|11579.5|11567.5|11550|11538|11579.5|11567.5|11543.4|11531.4|249
1610032200000|2021-01-07 15:10:00|11551|11539|11547.1|11535.1|11564.2|11552.2|11540.9|11528.9|352
1610032500000|2021-01-07 15:15:00|11548.4|11536.4|11553.8|11541.8|11560.7|11548.7|11545.9|11533.9|195
1610032800000|2021-01-07 15:20:00|11553.6|11541.6|11552.6|11540.6|11559.6|11547.6|11546.7|11534.7|156
1610033100000|2021-01-07 15:25:00|11552.5|11540.5|11562.9|11550.9|11565.4|11553.4|11552.5|11540.5|165
1610033400000|2021-01-07 15:30:00|11563|11551|11550.6|11538.6|11564.1|11552.1|11545.7|11533.7|183
1610033700000|2021-01-07 15:35:00|11549.5|11537.5|11542.9|11530.9|11553.3|11541.3|11540.8|11528.8|239
1610034000000|2021-01-07 15:40:00|11544|11532|11542.6|11530.6|11546.5|11534.5|11540|11528|143
1610034300000|2021-01-07 15:45:00|11541.5|11529.5|11542.6|11530.6|11545.3|11533.3|11540.1|11528.1|112
1610034600000|2021-01-07 15:50:00|11540.5|11528.5|11552.6|11540.6|11556.5|11544.5|11540.5|11528.5|166
1610034900000|2021-01-07 15:55:00|11552.8|11540.8|11559.8|11547.8|11565.1|11553.1|11552.6|11540.6|137
1610035200000|2021-01-07 16:00:00|11559.6|11547.6|11555.2|11543.2|11562.3|11550.3|11552.3|11540.3|129
1610035500000|2021-01-07 16:05:00|11557.7|11545.7|11565.6|11553.6|11567.7|11555.7|11557.7|11545.7|173
1610035800000|2021-01-07 16:10:00|11568.1|11556.1|11562.9|11550.9|11568.1|11556.1|11555.4|11543.4|123
1610036100000|2021-01-07 16:15:00|11561.8|11549.8|11550.6|11538.6|11561.8|11549.8|11548.3|11536.3|109
1610036400000|2021-01-07 16:20:00|11549.6|11537.6|11545|11533|11553.5|11541.5|11543.9|11531.9|143
1610036700000|2021-01-07 16:25:00|11543.9|11531.9|11554.8|11542.8|11562.1|11550.1|11543.9|11531.9|181
1610037000000|2021-01-07 16:30:00|11553.6|11541.6|11541.5|11529.5|11553.6|11541.6|11541.1|11529.1|101
1610037300000|2021-01-07 16:35:00|11544|11532|11544.4|11532.4|11546.3|11534.3|11539|11527|135
1610037600000|2021-01-07 16:40:00|11544.6|11532.6|11556.5|11544.5|11556.5|11544.5|11544.6|11532.6|133
1610037900000|2021-01-07 16:45:00|11556.7|11544.7|11561.9|11549.9|11564.4|11552.4|11556.5|11544.5|195
1610038200000|2021-01-07 16:50:00|11564.4|11552.4|11560.1|11548.1|11566.9|11554.9|11555.5|11543.5|160
1610038500000|2021-01-07 16:55:00|11561.4|11549.4|11569.1|11557.1|11571.6|11559.6|11560.1|11548.1|155
1610038800000|2021-01-07 17:00:00|11571.6|11559.6|11572|11560|11577|11565|11569.5|11557.5|96
1610039100000|2021-01-07 17:05:00|11573.1|11561.1|11569.5|11557.5|11577|11565|11569.3|11557.3|139
1610039400000|2021-01-07 17:10:00|11569.3|11557.3|11564.6|11552.6|11569.9|11557.9|11563.1|11551.1|171
1610039700000|2021-01-07 17:15:00|11563.3|11551.3|11566.9|11554.9|11572.1|11560.1|11560.8|11548.8|181
1610040000000|2021-01-07 17:20:00|11567.1|11555.1|11562.5|11550.5|11567.5|11555.5|11560.8|11548.8|64
1610040300000|2021-01-07 17:25:00|11562.3|11550.3|11560|11548|11563.8|11551.8|11557.5|11545.5|199
1610040600000|2021-01-07 17:30:00|11558.6|11546.6|11564.7|11552.7|11567.2|11555.2|11557.5|11545.5|164
1610040900000|2021-01-07 17:35:00|11562.2|11550.2|11550.1|11538.1|11562.2|11550.2|11546.5|11534.5|184
1610041200000|2021-01-07 17:40:00|11549.7|11537.7|11558|11546|11562.6|11550.6|11549.7|11537.7|98
1610041500000|2021-01-07 17:45:00|11560.5|11548.5|11560.1|11548.1|11562.6|11550.6|11556.4|11544.4|74
1610041800000|2021-01-07 17:50:00|11559.9|11547.9|11558|11546|11560.5|11548.5|11555.5|11543.5|79
1610042100000|2021-01-07 17:55:00|11555.4|11543.4|11555.6|11543.6|11555.6|11543.6|11553.1|11541.1|70
1610042400000|2021-01-07 18:00:00|11553.1|11541.1|11553.1|11541.1|11558.1|11546.1|11553.1|11541.1|134
1610042700000|2021-01-07 18:05:00|11554.5|11542.5|11551.2|11539.2|11556|11544|11551.2|11539.2|202
1610043000000|2021-01-07 18:10:00|11551.4|11539.4|11553.9|11541.9|11555|11543|11551.2|11539.2|81
1610043300000|2021-01-07 18:15:00|11552.7|11540.7|11551.4|11539.4|11558.9|11546.9|11551.4|11539.4|122
1610043600000|2021-01-07 18:20:00|11553.9|11541.9|11566.9|11554.9|11566.9|11554.9|11553.9|11541.9|241
1610043900000|2021-01-07 18:25:00|11564.4|11552.4|11557.1|11545.1|11566.9|11554.9|11556.9|11544.9|145
1610044200000|2021-01-07 18:30:00|11556.9|11544.9|11569.2|11557.2|11569.2|11557.2|11556.9|11544.9|190
1610044500000|2021-01-07 18:35:00|11569|11557|11576.9|11564.9|11579.4|11567.4|11569|11557|171
1610044800000|2021-01-07 18:40:00|11577.1|11565.1|11577.4|11565.4|11581.9|11569.9|11570|11558|210
1610045100000|2021-01-07 18:45:00|11576.3|11564.3|11572|11560|11577|11565|11569.9|11557.9|132
1610045400000|2021-01-07 18:50:00|11574.5|11562.5|11578.4|11566.4|11583.7|11571.7|11572.2|11560.2|337
1610045700000|2021-01-07 18:55:00|11577.3|11565.3|11572|11560|11579.8|11567.8|11566.7|11554.7|742
1610046000000|2021-01-07 19:00:00|11571|11559|11587.5|11575.5|11589.8|11577.8|11568.5|11556.5|570
1610116200000|2021-01-08 14:30:00|11566.8|11554.8|11529.1|11517.1|11577.2|11565.2|11528.9|11516.9|934
1610116500000|2021-01-08 14:35:00|11528.9|11516.9|11529.6|11517.6|11543.1|11531.1|11505.2|11493.2|483
1610116800000|2021-01-08 14:40:00|11529.8|11517.8|11551.7|11539.7|11558.8|11546.8|11528.3|11516.3|237
1610117100000|2021-01-08 14:45:00|11551.9|11539.9|11547.1|11535.1|11551.9|11539.9|11533.6|11521.6|234
1610117400000|2021-01-08 14:50:00|11548.6|11536.6|11556.6|11544.6|11556.6|11544.6|11539|11527|226
1610117700000|2021-01-08 14:55:00|11555.5|11543.5|11554.1|11542.1|11562|11550|11549.1|11537.1|182
1610118000000|2021-01-08 15:00:00|11555.3|11543.3|11545.8|11533.8|11558.3|11546.3|11543.3|11531.3|209
1610118300000|2021-01-08 15:05:00|11542.2|11530.2|11533.3|11521.3|11543.7|11531.7|11530.8|11518.8|255
1610118600000|2021-01-08 15:10:00|11532.3|11520.3|11527.5|11515.5|11532.3|11520.3|11523.1|11511.1|212
1610118900000|2021-01-08 15:15:00|11527.3|11515.3|11520.9|11508.9|11527.5|11515.5|11517.5|11505.5|229
1610119200000|2021-01-08 15:20:00|11520.6|11508.6|11532.7|11520.7|11532.7|11520.7|11515.4|11503.4|366
1610119500000|2021-01-08 15:25:00|11530.5|11518.5|11512.8|11500.8|11530.5|11518.5|11512.6|11500.6|178
1610119800000|2021-01-08 15:30:00|11513|11501|11516.1|11504.1|11517.6|11505.6|11503.2|11491.2|351
1610120100000|2021-01-08 15:35:00|11513.9|11501.9|11506.2|11494.2|11518.7|11506.7|11503.9|11491.9|245
1610120400000|2021-01-08 15:40:00|11506.4|11494.4|11521.4|11509.4|11521.4|11509.4|11496.4|11484.4|354
1610120700000|2021-01-08 15:45:00|11518.9|11506.9|11518.9|11506.9|11528.1|11516.1|11513.5|11501.5|163
1610121000000|2021-01-08 15:50:00|11521.4|11509.4|11524|11512|11526.5|11514.5|11516.4|11504.4|121
1610121300000|2021-01-08 15:55:00|11522.7|11510.7|11529|11517|11529|11517|11518.8|11506.8|113
1610121600000|2021-01-08 16:00:00|11530|11518|11531.5|11519.5|11541.9|11529.9|11525.7|11513.7|220
1610121900000|2021-01-08 16:05:00|11529.2|11517.2|11540.5|11528.5|11540.5|11528.5|11529.2|11517.2|126
1610122200000|2021-01-08 16:10:00|11541.6|11529.6|11534.5|11522.5|11541.6|11529.6|11534.1|11522.1|149
1610122500000|2021-01-08 16:15:00|11534.3|11522.3|11531.6|11519.6|11536.6|11524.6|11527|11515|125
1610122800000|2021-01-08 16:20:00|11530.6|11518.6|11527.9|11515.9|11533.1|11521.1|11525|11513|151
1610123100000|2021-01-08 16:25:00|11527.7|11515.7|11534.4|11522.4|11537.9|11525.9|11526.2|11514.2|188
1610123400000|2021-01-08 16:30:00|11533.4|11521.4|11536.3|11524.3|11543.6|11531.6|11526.9|11514.9|210
1610123700000|2021-01-08 16:35:00|11531.7|11519.7|11539.3|11527.3|11539.3|11527.3|11529.2|11517.2|157
1610124000000|2021-01-08 16:40:00|11536.8|11524.8|11536.8|11524.8|11536.8|11524.8|11524.3|11512.3|226
1610124300000|2021-01-08 16:45:00|11539.3|11527.3|11529.5|11517.5|11539.3|11527.3|11521.8|11509.8|131
1610124600000|2021-01-08 16:50:00|11527.2|11515.2|11525.8|11513.8|11530.8|11518.8|11522.3|11510.3|157
1610124900000|2021-01-08 16:55:00|11524.8|11512.8|11524.8|11512.8|11527.5|11515.5|11517.3|11505.3|183
1610125200000|2021-01-08 17:00:00|11524.6|11512.6|11519.8|11507.8|11524.6|11512.6|11517.1|11505.1|114
1610125500000|2021-01-08 17:05:00|11522.3|11510.3|11519.9|11507.9|11524.9|11512.9|11513.8|11501.8|190
1610125800000|2021-01-08 17:10:00|11521.1|11509.1|11525.3|11513.3|11525.9|11513.9|11520.1|11508.1|81
1610126100000|2021-01-08 17:15:00|11522.8|11510.8|11529.3|11517.3|11530.8|11518.8|11522.8|11510.8|166
1610126400000|2021-01-08 17:20:00|11528.3|11516.3|11540.4|11528.4|11540.4|11528.4|11528.3|11516.3|84
1610126700000|2021-01-08 17:25:00|11538.3|11526.3|11536.7|11524.7|11540.6|11528.6|11530|11518|118
1610127000000|2021-01-08 17:30:00|11536.4|11524.4|11533.4|11521.4|11538.4|11526.4|11533.4|11521.4|127
1610127300000|2021-01-08 17:35:00|11530.9|11518.9|11538.4|11526.4|11538.6|11526.6|11528.4|11516.4|182
1610127600000|2021-01-08 17:40:00|11535.9|11523.9|11528.8|11516.8|11535.9|11523.9|11528.8|11516.8|103
1610127900000|2021-01-08 17:45:00|11526.3|11514.3|11528.9|11516.9|11528.9|11516.9|11523.9|11511.9|166
1610128200000|2021-01-08 17:50:00|11526.8|11514.8|11538.9|11526.9|11538.9|11526.9|11526.4|11514.4|157
1610128500000|2021-01-08 17:55:00|11541.2|11529.2|11539.4|11527.4|11544.3|11532.3|11539.3|11527.3|148
1610128800000|2021-01-08 18:00:00|11538.9|11526.9|11541.9|11529.9|11541.9|11529.9|11533.9|11521.9|125
1610129100000|2021-01-08 18:05:00|11540.7|11528.7|11539.4|11527.4|11541.9|11529.9|11536.9|11524.9|64
1610129400000|2021-01-08 18:10:00|11539.6|11527.6|11538.8|11526.8|11545.1|11533.1|11536.9|11524.9|143
1610129700000|2021-01-08 18:15:00|11539.9|11527.9|11527.4|11515.4|11540.3|11528.3|11527.4|11515.4|245
1610130000000|2021-01-08 18:20:00|11527.8|11515.8|11525.1|11513.1|11529.9|11517.9|11524.9|11512.9|143
1610130300000|2021-01-08 18:25:00|11524.9|11512.9|11533.9|11521.9|11535|11523|11520.4|11508.4|142
1610130600000|2021-01-08 18:30:00|11532.9|11520.9|11528.4|11516.4|11533.3|11521.3|11525.4|11513.4|159
1610130900000|2021-01-08 18:35:00|11525.9|11513.9|11531.1|11519.1|11531.3|11519.3|11517.9|11505.9|333
1610131200000|2021-01-08 18:40:00|11530|11518|11519.4|11507.4|11532.5|11520.5|11515|11503|310
1610131500000|2021-01-08 18:45:00|11520.5|11508.5|11524|11512|11525.5|11513.5|11513.4|11501.4|369
1610131800000|2021-01-08 18:50:00|11523|11511|11515.1|11503.1|11525.5|11513.5|11515.1|11503.1|440
1610132100000|2021-01-08 18:55:00|11517.4|11505.4|11540.1|11528.1|11540.1|11528.1|11510.1|11498.1|1798
1610132400000|2021-01-08 19:00:00|11539.9|11527.9|11540.6|11528.6|11545.2|11533.2|11532.6|11520.6|1097
1610132700000|2021-01-08 19:05:00|11540.3|11528.3|11540.3|11528.3|11540.3|11528.3|11540.3|11528.3|0
1610375400000|2021-01-11 14:30:00|11545.5|11533.5|11492|11480|11546.6|11534.6|11490.6|11478.6|1089
1610375700000|2021-01-11 14:35:00|11493|11481|11462.9|11450.9|11493|11481|11453.7|11441.7|790
1610376000000|2021-01-11 14:40:00|11463.2|11451.2|11469.1|11457.1|11482.1|11470.1|11447.4|11435.4|560
1610376300000|2021-01-11 14:45:00|11468.5|11456.5|11436.2|11424.2|11468.5|11456.5|11432.4|11420.4|442
1610376600000|2021-01-11 14:50:00|11442.1|11430.1|11421.9|11409.9|11444.9|11432.9|11415.4|11403.4|563
1610376900000|2021-01-11 14:55:00|11422.2|11410.2|11467.6|11455.6|11468.2|11456.2|11422.2|11410.2|426
1610377200000|2021-01-11 15:00:00|11465.7|11453.7|11466.1|11454.1|11485.1|11473.1|11459.9|11447.9|361
1610377500000|2021-01-11 15:05:00|11467.1|11455.1|11453.7|11441.7|11468.9|11456.9|11448.7|11436.7|557
1610377800000|2021-01-11 15:10:00|11454.6|11442.6|11470.1|11458.1|11474.4|11462.4|11434.5|11422.5|468
1610378100000|2021-01-11 15:15:00|11469.8|11457.8|11469.3|11457.3|11478.3|11466.3|11448.4|11436.4|438
1610378400000|2021-01-11 15:20:00|11469|11457|11487.1|11475.1|11489.3|11477.3|11466.3|11454.3|351
1610378700000|2021-01-11 15:25:00|11488|11476|11486.7|11474.7|11504|11492|11486.4|11474.4|294
1610379000000|2021-01-11 15:30:00|11484.2|11472.2|11487.8|11475.8|11494.3|11482.3|11472.8|11460.8|327
1610379300000|2021-01-11 15:35:00|11485.9|11473.9|11489.8|11477.8|11502.8|11490.8|11483.4|11471.4|329
1610379600000|2021-01-11 15:40:00|11488.5|11476.5|11491.6|11479.6|11491.6|11479.6|11483.8|11471.8|167
1610379900000|2021-01-11 15:45:00|11496.6|11484.6|11506.6|11494.6|11508.6|11496.6|11492.9|11480.9|261
1610380200000|2021-01-11 15:50:00|11505.4|11493.4|11469.2|11457.2|11507.6|11495.6|11469.2|11457.2|195
1610380500000|2021-01-11 15:55:00|11469.4|11457.4|11469.1|11457.1|11476.1|11464.1|11461.7|11449.7|329
1610380800000|2021-01-11 16:00:00|11470|11458|11460.3|11448.3|11470.3|11458.3|11455.3|11443.3|136
1610381100000|2021-01-11 16:05:00|11460.1|11448.1|11459.7|11447.7|11465.9|11453.9|11452.9|11440.9|337
1610381400000|2021-01-11 16:10:00|11458.4|11446.4|11445|11433|11465.9|11453.9|11444|11432|237
1610381700000|2021-01-11 16:15:00|11446|11434|11440.3|11428.3|11446.5|11434.5|11431|11419|178
1610382000000|2021-01-11 16:20:00|11441.3|11429.3|11452.1|11440.1|11454.3|11442.3|11441.3|11429.3|265
1610382300000|2021-01-11 16:25:00|11453.1|11441.1|11467.4|11455.4|11467.7|11455.7|11450.9|11438.9|181
1610382600000|2021-01-11 16:30:00|11467.7|11455.7|11467.5|11455.5|11470.2|11458.2|11460.2|11448.2|279
1610382900000|2021-01-11 16:35:00|11467.7|11455.7|11470.3|11458.3|11470.3|11458.3|11465.2|11453.2|172
1610383200000|2021-01-11 16:40:00|11472.8|11460.8|11462.8|11450.8|11474.7|11462.7|11457.8|11445.8|164
1610383500000|2021-01-11 16:45:00|11463.8|11451.8|11475|11463|11477.5|11465.5|11461.3|11449.3|235
1610383800000|2021-01-11 16:50:00|11475.1|11463.1|11468.4|11456.4|11476.6|11464.6|11467.2|11455.2|104
1610384100000|2021-01-11 16:55:00|11464.7|11452.7|11455.9|11443.9|11465.6|11453.6|11450.9|11438.9|181
1610384400000|2021-01-11 17:00:00|11454|11442|11456.9|11444.9|11456.9|11444.9|11443.2|11431.2|210
1610384700000|2021-01-11 17:05:00|11456|11444|11449.1|11437.1|11459.1|11447.1|11449.1|11437.1|143
1610385000000|2021-01-11 17:10:00|11446.6|11434.6|11451.6|11439.6|11451.6|11439.6|11435.3|11423.3|286
1610385300000|2021-01-11 17:15:00|11449.1|11437.1|11443.8|11431.8|11451|11439|11431.3|11419.3|185
1610385600000|2021-01-11 17:20:00|11442.9|11430.9|11448.9|11436.9|11451.1|11439.1|11439.1|11427.1|174
1610385900000|2021-01-11 17:25:00|11449.2|11437.2|11449.5|11437.5|11451.7|11439.7|11444.2|11432.2|196
1610386200000|2021-01-11 17:30:00|11449.7|11437.7|11442.3|11430.3|11454.7|11442.7|11442.3|11430.3|186
1610386500000|2021-01-11 17:35:00|11444.8|11432.8|11457|11445|11457.3|11445.3|11439.8|11427.8|173
1610386800000|2021-01-11 17:40:00|11454.8|11442.8|11458.3|11446.3|11458.6|11446.6|11452.3|11440.3|208
1610387100000|2021-01-11 17:45:00|11457.3|11445.3|11457.4|11445.4|11459.9|11447.9|11449.8|11437.8|119
1610387400000|2021-01-11 17:50:00|11459.9|11447.9|11469.9|11457.9|11472.9|11460.9|11459.9|11447.9|187
1610387700000|2021-01-11 17:55:00|11467.4|11455.4|11465.5|11453.5|11467.7|11455.7|11458|11446|160
1610388000000|2021-01-11 18:00:00|11468|11456|11474.9|11462.9|11477.4|11465.4|11460.5|11448.5|131
1610388300000|2021-01-11 18:05:00|11476.2|11464.2|11456.2|11444.2|11477.5|11465.5|11455|11443|145
1610388600000|2021-01-11 18:10:00|11456.5|11444.5|11450.6|11438.6|11460|11448|11444|11432|138
1610388900000|2021-01-11 18:15:00|11452.5|11440.5|11453.1|11441.1|11465.6|11453.6|11451.5|11439.5|107
1610389200000|2021-01-11 18:20:00|11452.1|11440.1|11443.7|11431.7|11452.1|11440.1|11441.2|11429.2|377
1610389500000|2021-01-11 18:25:00|11442.7|11430.7|11436.2|11424.2|11446.2|11434.2|11428.7|11416.7|178
1610389800000|2021-01-11 18:30:00|11438.2|11426.2|11437.2|11425.2|11441.2|11429.2|11432.2|11420.2|241
1610390100000|2021-01-11 18:35:00|11436.3|11424.3|11443.8|11431.8|11450.8|11438.8|11431.3|11419.3|497
1610390400000|2021-01-11 18:40:00|11443.2|11431.2|11452|11440|11454.2|11442.2|11443.2|11431.2|181
1610390700000|2021-01-11 18:45:00|11453|11441|11469.1|11457.1|11475.2|11463.2|11440.8|11428.8|473
1610391000000|2021-01-11 18:50:00|11465.1|11453.1|11463.9|11451.9|11470.2|11458.2|11450.2|11438.2|710
1610391300000|2021-01-11 18:55:00|11462.6|11450.6|11451.4|11439.4|11468.6|11456.6|11450.8|11438.8|1840
1610391600000|2021-01-11 19:00:00|11449.5|11437.5|11435.9|11423.9|11450.4|11438.4|11425|11413|1249
1610461800000|2021-01-12 14:30:00|11453.8|11441.8|11411.3|11399.3|11453.8|11441.8|11407.9|11395.9|951
1610462100000|2021-01-12 14:35:00|11409.1|11397.1|11396.7|11384.7|11411.5|11399.5|11390.1|11378.1|933
1610462400000|2021-01-12 14:40:00|11396.9|11384.9|11404|11392|11404.3|11392.3|11378.6|11366.6|394
1610462700000|2021-01-12 14:45:00|11401.8|11389.8|11405.6|11393.6|11410.6|11398.6|11384.3|11372.3|313
1610463000000|2021-01-12 14:50:00|11403.7|11391.7|11393.4|11381.4|11404.3|11392.3|11390.6|11378.6|185
1610463300000|2021-01-12 14:55:00|11392.4|11380.4|11413.1|11401.1|11415.6|11403.6|11390|11378|292
1610463600000|2021-01-12 15:00:00|11414.3|11402.3|11394|11382|11415.6|11403.6|11392.5|11380.5|201
1610463900000|2021-01-12 15:05:00|11394.3|11382.3|11406.7|11394.7|11406.7|11394.7|11393|11381|246
1610464200000|2021-01-12 15:10:00|11405.8|11393.8|11400.9|11388.9|11408.6|11396.6|11397.4|11385.4|216
1610464500000|2021-01-12 15:15:00|11400.6|11388.6|11410.7|11398.7|11418.2|11406.2|11396.9|11384.9|221
1610464800000|2021-01-12 15:20:00|11412.9|11400.9|11394.6|11382.6|11413.2|11401.2|11394.6|11382.6|400
1610465100000|2021-01-12 15:25:00|11394|11382|11391.6|11379.6|11394|11382|11383.7|11371.7|457
1610465400000|2021-01-12 15:30:00|11391|11379|11381.5|11369.5|11395.7|11383.7|11375.6|11363.6|533
1610465700000|2021-01-12 15:35:00|11380.6|11368.6|11374.4|11362.4|11382.8|11370.8|11372.2|11360.2|274
1610466000000|2021-01-12 15:40:00|11374.1|11362.1|11375.4|11363.4|11381.3|11369.3|11372.2|11360.2|276
1610466300000|2021-01-12 15:45:00|11372.9|11360.9|11381.1|11369.1|11381.1|11369.1|11372.3|11360.3|259
1610466600000|2021-01-12 15:50:00|11380.8|11368.8|11378.3|11366.3|11388.2|11376.2|11378.3|11366.3|207
1610466900000|2021-01-12 15:55:00|11379.5|11367.5|11385.5|11373.5|11385.5|11373.5|11374.2|11362.2|293
1610467200000|2021-01-12 16:00:00|11383.6|11371.6|11379.9|11367.9|11383.6|11371.6|11372.1|11360.1|295
1610467500000|2021-01-12 16:05:00|11379.6|11367.6|11381.1|11369.1|11383|11371|11376.8|11364.8|292
1610467800000|2021-01-12 16:10:00|11383.6|11371.6|11384.2|11372.2|11384.2|11372.2|11379.2|11367.2|221
1610468100000|2021-01-12 16:15:00|11383|11371|11391.1|11379.1|11395.8|11383.8|11381.7|11369.7|210
1610468400000|2021-01-12 16:20:00|11392.4|11380.4|11384.9|11372.9|11392.4|11380.4|11381.1|11369.1|224
1610468700000|2021-01-12 16:25:00|11385.2|11373.2|11385|11373|11389.9|11377.9|11382.8|11370.8|156
1610469000000|2021-01-12 16:30:00|11383.1|11371.1|11386.9|11374.9|11387.5|11375.5|11381.9|11369.9|150
1610469300000|2021-01-12 16:35:00|11385.4|11373.4|11389.5|11377.5|11389.5|11377.5|11384.4|11372.4|85
1610469600000|2021-01-12 16:40:00|11387.9|11375.9|11372|11360|11387.9|11375.9|11371.7|11359.7|210
1610469900000|2021-01-12 16:45:00|11372.3|11360.3|11373.2|11361.2|11390.1|11378.1|11372.3|11360.3|254
1610470200000|2021-01-12 16:50:00|11373.5|11361.5|11373.9|11361.9|11376.4|11364.4|11373.2|11361.2|232
1610470500000|2021-01-12 16:55:00|11374.2|11362.2|11375.7|11363.7|11381|11369|11373.9|11361.9|280
1610470800000|2021-01-12 17:00:00|11374.8|11362.8|11374.5|11362.5|11387.3|11375.3|11374.5|11362.5|328
1610471100000|2021-01-12 17:05:00|11374.8|11362.8|11399.8|11387.8|11399.8|11387.8|11374.2|11362.2|367
1610471400000|2021-01-12 17:10:00|11400.8|11388.8|11414.8|11402.8|11415.1|11403.1|11392.6|11380.6|419
1610471700000|2021-01-12 17:15:00|11413.8|11401.8|11430.2|11418.2|11430.2|11418.2|11409.5|11397.5|357
1610472000000|2021-01-12 17:20:00|11428.3|11416.3|11442.7|11430.7|11457|11445|11428.3|11416.3|350
1610472300000|2021-01-12 17:25:00|11444|11432|11440.5|11428.5|11456.5|11444.5|11435.5|11423.5|264
1610472600000|2021-01-12 17:30:00|11439.6|11427.6|11444.6|11432.6|11444.6|11432.6|11423|11411|241
1610472900000|2021-01-12 17:35:00|11444.3|11432.3|11424|11412|11444.6|11432.6|11422.8|11410.8|167
1610473200000|2021-01-12 17:40:00|11421.5|11409.5|11417.2|11405.2|11434.1|11422.1|11408.8|11396.8|234
1610473500000|2021-01-12 17:45:00|11414.7|11402.7|11405.9|11393.9|11415.9|11403.9|11399|11387|549
1610473800000|2021-01-12 17:50:00|11406.2|11394.2|11403.1|11391.1|11411.5|11399.5|11400.9|11388.9|203
1610474100000|2021-01-12 17:55:00|11402.8|11390.8|11413.8|11401.8|11413.8|11401.8|11401.5|11389.5|306
1610474400000|2021-01-12 18:00:00|11413.5|11401.5|11403.5|11391.5|11413.5|11401.5|11396|11384|219
1610474700000|2021-01-12 18:05:00|11401.6|11389.6|11382.6|11370.6|11401.6|11389.6|11379.8|11367.8|279
1610475000000|2021-01-12 18:10:00|11382.3|11370.3|11388.9|11376.9|11388.9|11376.9|11377.3|11365.3|210
1610475300000|2021-01-12 18:15:00|11389.2|11377.2|11383.6|11371.6|11391.7|11379.7|11377.4|11365.4|363
1610475600000|2021-01-12 18:20:00|11383.3|11371.3|11392.3|11380.3|11392.3|11380.3|11380.8|11368.8|174
1610475900000|2021-01-12 18:25:00|11392|11380|11384.9|11372.9|11395.8|11383.8|11382.1|11370.1|175
1610476200000|2021-01-12 18:30:00|11383.9|11371.9|11387.7|11375.7|11393|11381|11379.9|11367.9|282
1610476500000|2021-01-12 18:35:00|11388|11376|11386.5|11374.5|11388|11376|11374.3|11362.3|243
1610476800000|2021-01-12 18:40:00|11386.8|11374.8|11391.2|11379.2|11392.8|11380.8|11379.6|11367.6|347
1610477100000|2021-01-12 18:45:00|11390.9|11378.9|11382.9|11370.9|11393.8|11381.8|11380.7|11368.7|428
1610477400000|2021-01-12 18:50:00|11383.2|11371.2|11368.2|11356.2|11385.7|11373.7|11367|11355|557
1610477700000|2021-01-12 18:55:00|11369.5|11357.5|11378.4|11366.4|11384.4|11372.4|11362.3|11350.3|1836
1610478000000|2021-01-12 19:00:00|11377.5|11365.5|11402.5|11390.5|11402.5|11390.5|11377.5|11365.5|1240
1610548200000|2021-01-13 14:30:00|11388|11376|11365.5|11353.5|11395|11383|11361.9|11349.9|1199
1610548500000|2021-01-13 14:35:00|11366.5|11354.5|11364.6|11352.6|11386.8|11374.8|11362.4|11350.4|371
1610548800000|2021-01-13 14:40:00|11365.5|11353.5|11382.4|11370.4|11383.1|11371.1|11354.3|11342.3|400
1610549100000|2021-01-13 14:45:00|11381.5|11369.5|11413.4|11401.4|11414.3|11402.3|11380.6|11368.6|443
1610549400000|2021-01-13 14:50:00|11413.1|11401.1|11391.5|11379.5|11416.8|11404.8|11377.5|11365.5|336
1610549700000|2021-01-13 14:55:00|11391.2|11379.2|11369.7|11357.7|11391.2|11379.2|11364.7|11352.7|310
1610550000000|2021-01-13 15:00:00|11370.6|11358.6|11334.9|11322.9|11374.7|11362.7|11334.6|11322.6|513
1610550300000|2021-01-13 15:05:00|11334.6|11322.6|11323.7|11311.7|11334.6|11322.6|11321.2|11309.2|322
1610550600000|2021-01-13 15:10:00|11322.5|11310.5|11340.7|11328.7|11342.9|11330.9|11322.5|11310.5|301
1610550900000|2021-01-13 15:15:00|11341.6|11329.6|11352|11340|11363.2|11351.2|11341.6|11329.6|264
1610551200000|2021-01-13 15:20:00|11354.5|11342.5|11339.5|11327.5|11355.1|11343.1|11328.2|11316.2|193
1610551500000|2021-01-13 15:25:00|11339.2|11327.2|11303.3|11291.3|11343.8|11331.8|11303.3|11291.3|447
1610551800000|2021-01-13 15:30:00|11305.2|11293.2|11321.5|11309.5|11324.6|11312.6|11302.1|11290.1|422
1610552100000|2021-01-13 15:35:00|11319|11307|11315.1|11303.1|11329.4|11317.4|11314.7|11302.7|598
1610552400000|2021-01-13 15:40:00|11314.8|11302.8|11307.8|11295.8|11315.1|11303.1|11302.8|11290.8|243
1610552700000|2021-01-13 15:45:00|11306.9|11294.9|11322.2|11310.2|11322.2|11310.2|11306|11294|296
1610553000000|2021-01-13 15:50:00|11320.3|11308.3|11318.8|11306.8|11334.2|11322.2|11317.6|11305.6|269
1610553300000|2021-01-13 15:55:00|11320.1|11308.1|11326.3|11314.3|11330.4|11318.4|11316.6|11304.6|349
1610553600000|2021-01-13 16:00:00|11326|11314|11335.4|11323.4|11335.7|11323.7|11314.5|11302.5|804
1610553900000|2021-01-13 16:05:00|11335|11323|11336|11324|11343.5|11331.5|11325.4|11313.4|247
1610554200000|2021-01-13 16:10:00|11336.9|11324.9|11337|11325|11351|11339|11333.5|11321.5|394
1610554500000|2021-01-13 16:15:00|11335.7|11323.7|11322.3|11310.3|11337.3|11325.3|11322.3|11310.3|214
1610554800000|2021-01-13 16:20:00|11321.1|11309.1|11316.7|11304.7|11323.2|11311.2|11301.1|11289.1|399
1610555100000|2021-01-13 16:25:00|11315.7|11303.7|11330.4|11318.4|11338.6|11326.6|11314.5|11302.5|262
1610555400000|2021-01-13 16:30:00|11329.5|11317.5|11350|11338|11353.1|11341.1|11329.5|11317.5|198
1610555700000|2021-01-13 16:35:00|11349|11337|11349.4|11337.4|11364.9|11352.9|11339|11327|220
1610556000000|2021-01-13 16:40:00|11352.8|11340.8|11379.7|11367.7|11379.7|11367.7|11351.9|11339.9|196
1610556300000|2021-01-13 16:45:00|11378.8|11366.8|11367.6|11355.6|11381|11369|11359.4|11347.4|179
1610556600000|2021-01-13 16:50:00|11367.3|11355.3|11360.1|11348.1|11367.6|11355.6|11356.4|11344.4|103
1610556900000|2021-01-13 16:55:00|11362.6|11350.6|11353.6|11341.6|11367.6|11355.6|11351.7|11339.7|238
1610557200000|2021-01-13 17:00:00|11352.6|11340.6|11363.9|11351.9|11363.9|11351.9|11349.5|11337.5|183
1610557500000|2021-01-13 17:05:00|11364.9|11352.9|11355.2|11343.2|11365.2|11353.2|11352.4|11340.4|196
1610557800000|2021-01-13 17:10:00|11352.7|11340.7|11350.2|11338.2|11361.5|11349.5|11350.2|11338.2|411
1610558100000|2021-01-13 17:15:00|11349.9|11337.9|11337.1|11325.1|11350.2|11338.2|11337.1|11325.1|198
1610558400000|2021-01-13 17:20:00|11337.8|11325.8|11340.3|11328.3|11345.3|11333.3|11335.3|11323.3|147
1610558700000|2021-01-13 17:25:00|11340|11328|11347.8|11335.8|11352.8|11340.8|11337.5|11325.5|397
1610559000000|2021-01-13 17:30:00|11348.8|11336.8|11339.7|11327.7|11350.6|11338.6|11334.1|11322.1|170
1610559300000|2021-01-13 17:35:00|11336.9|11324.9|11344.1|11332.1|11351|11339|11333.4|11321.4|207
1610559600000|2021-01-13 17:40:00|11346|11334|11371|11359|11375.3|11363.3|11346|11334|106
1610559900000|2021-01-13 17:45:00|11372.2|11360.2|11362.3|11350.3|11380|11368|11362.3|11350.3|254
1610560200000|2021-01-13 17:50:00|11363|11351|11364.8|11352.8|11381.4|11369.4|11362.6|11350.6|235
1610560500000|2021-01-13 17:55:00|11365.8|11353.8|11370.5|11358.5|11375.2|11363.2|11361.4|11349.4|151
1610560800000|2021-01-13 18:00:00|11373|11361|11352.2|11340.2|11374.3|11362.3|11351.8|11339.8|152
1610561100000|2021-01-13 18:05:00|11355|11343|11355.7|11343.7|11363.2|11351.2|11353.2|11341.2|360
1610561400000|2021-01-13 18:10:00|11356.6|11344.6|11357|11345|11358.2|11346.2|11347.5|11335.5|264
1610561700000|2021-01-13 18:15:00|11356|11344|11354.8|11342.8|11363.5|11351.5|11354.8|11342.8|196
1610562000000|2021-01-13 18:20:00|11353.2|11341.2|11360.8|11348.8|11363.6|11351.6|11348.2|11336.2|283
1610562300000|2021-01-13 18:25:00|11363.3|11351.3|11363.9|11351.9|11366.4|11354.4|11357.4|11345.4|186
1610562600000|2021-01-13 18:30:00|11364|11352|11374.6|11362.6|11377.1|11365.1|11360.8|11348.8|204
1610562900000|2021-01-13 18:35:00|11375|11363|11390.9|11378.9|11393.4|11381.4|11373.7|11361.7|327
1610563200000|2021-01-13 18:40:00|11392.1|11380.1|11374|11362|11392.1|11380.1|11369.7|11357.7|320
1610563500000|2021-01-13 18:45:00|11373.1|11361.1|11361.9|11349.9|11374.7|11362.7|11359.7|11347.7|390
1610563800000|2021-01-13 18:50:00|11361.6|11349.6|11366.2|11354.2|11369.7|11357.7|11352.2|11340.2|625
1610564100000|2021-01-13 18:55:00|11366.6|11354.6|11367.8|11355.8|11370.3|11358.3|11351.6|11339.6|1730
1610564400000|2021-01-13 19:00:00|11370.3|11358.3|11366.6|11354.6|11374.1|11362.1|11362.5|11350.5|1005
1610634600000|2021-01-14 14:30:00|11360.1|11348.1|11370.4|11358.4|11382.1|11370.1|11351.1|11339.1|411
1610634900000|2021-01-14 14:35:00|11370.8|11358.8|11386|11374|11387.8|11375.8|11367.6|11355.6|342
1610635200000|2021-01-14 14:40:00|11385.1|11373.1|11340.9|11328.9|11385.1|11373.1|11340.9|11328.9|339
1610635500000|2021-01-14 14:45:00|11341.3|11329.3|11321.8|11309.8|11343.8|11331.8|11319.9|11307.9|395
1610635800000|2021-01-14 14:50:00|11323.6|11311.6|11327|11315|11331.1|11319.1|11319.9|11307.9|306
1610636100000|2021-01-14 14:55:00|11326.1|11314.1|11326.6|11314.6|11328.4|11316.4|11314.4|11302.4|346
1610636400000|2021-01-14 15:00:00|11325.9|11313.9|11310.6|11298.6|11328.4|11316.4|11308.4|11296.4|382
1610636700000|2021-01-14 15:05:00|11310.2|11298.2|11303.9|11291.9|11312.1|11300.1|11300.7|11288.7|265
1610637000000|2021-01-14 15:10:00|11303.5|11291.5|11318.2|11306.2|11318.2|11306.2|11300.7|11288.7|343
1610637300000|2021-01-14 15:15:00|11316.1|11304.1|11305.8|11293.8|11319.6|11307.6|11305.8|11293.8|246
1610637600000|2021-01-14 15:20:00|11308.3|11296.3|11295.7|11283.7|11308.3|11296.3|11290.1|11278.1|403
1610637900000|2021-01-14 15:25:00|11296.9|11284.9|11301.6|11289.6|11304.4|11292.4|11296.9|11284.9|220
1610638200000|2021-01-14 15:30:00|11302|11290|11306.7|11294.7|11317.7|11305.7|11297|11285|397
1610638500000|2021-01-14 15:35:00|11307|11295|11307.5|11295.5|11310|11298|11300.4|11288.4|241
1610638800000|2021-01-14 15:40:00|11307.8|11295.8|11310|11298|11314.8|11302.8|11307.8|11295.8|192
1610639100000|2021-01-14 15:45:00|11309.1|11297.1|11316|11304|11316|11304|11306.8|11294.8|291
1610639400000|2021-01-14 15:50:00|11313.8|11301.8|11307.6|11295.6|11316.3|11304.3|11301.5|11289.5|253
1610639700000|2021-01-14 15:55:00|11306.4|11294.4|11302.2|11290.2|11308.1|11296.1|11299.7|11287.7|180
1610640000000|2021-01-14 16:00:00|11303.1|11291.1|11299|11287|11303.1|11291.1|11297.4|11285.4|172
1610640300000|2021-01-14 16:05:00|11298.3|11286.3|11307.1|11295.1|11307.5|11295.5|11297.4|11285.4|244
1610640600000|2021-01-14 16:10:00|11306.1|11294.1|11304.8|11292.8|11312.3|11300.3|11304.8|11292.8|335
1610640900000|2021-01-14 16:15:00|11305.1|11293.1|11312.5|11300.5|11313|11301|11304.1|11292.1|175
1610641200000|2021-01-14 16:20:00|11312.9|11300.9|11317.6|11305.6|11319.1|11307.1|11310.6|11298.6|206
1610641500000|2021-01-14 16:25:00|11318.5|11306.5|11331.8|11319.8|11332.7|11320.7|11316|11304|160
1610641800000|2021-01-14 16:30:00|11331.5|11319.5|11327.6|11315.6|11332.7|11320.7|11324.2|11312.2|174
1610642100000|2021-01-14 16:35:00|11328|11316|11331.7|11319.7|11331.7|11319.7|11326|11314|138
1610642400000|2021-01-14 16:40:00|11332.4|11320.4|11340.2|11328.2|11343.6|11331.6|11331.7|11319.7|273
1610642700000|2021-01-14 16:45:00|11341.1|11329.1|11339.9|11327.9|11342.5|11330.5|11333.6|11321.6|151
1610643000000|2021-01-14 16:50:00|11339|11327|11335.9|11323.9|11339|11327|11327.6|11315.6|301
1610643300000|2021-01-14 16:55:00|11338.4|11326.4|11324.1|11312.1|11339.4|11327.4|11324.1|11312.1|233
1610643600000|2021-01-14 17:00:00|11326.6|11314.6|11329.4|11317.4|11332.8|11320.8|11323|11311|124
1610643900000|2021-01-14 17:05:00|11330.3|11318.3|11324.4|11312.4|11335.1|11323.1|11324.4|11312.4|157
1610644200000|2021-01-14 17:10:00|11326|11314|11341|11329|11342.6|11330.6|11321.4|11309.4|134
1610644500000|2021-01-14 17:15:00|11340.1|11328.1|11324.5|11312.5|11340.1|11328.1|11324.5|11312.5|152
1610644800000|2021-01-14 17:20:00|11327|11315|11327.7|11315.7|11332.1|11320.1|11322.7|11310.7|151
1610645100000|2021-01-14 17:25:00|11325.2|11313.2|11327.7|11315.7|11327.7|11315.7|11319.3|11307.3|172
1610645400000|2021-01-14 17:30:00|11326.8|11314.8|11320|11308|11329.3|11317.3|11316.6|11304.6|231
1610645700000|2021-01-14 17:35:00|11319.1|11307.1|11327.8|11315.8|11327.8|11315.8|11313.7|11301.7|192
1610646000000|2021-01-14 17:40:00|11328.1|11316.1|11338.5|11326.5|11338.5|11326.5|11326|11314|136
1610646300000|2021-01-14 17:45:00|11336|11324|11326.7|11314.7|11336.9|11324.9|11324.2|11312.2|156
1610646600000|2021-01-14 17:50:00|11328.9|11316.9|11326.8|11314.8|11335.1|11323.1|11326.8|11314.8|151
1610646900000|2021-01-14 17:55:00|11327.7|11315.7|11321.8|11309.8|11331.1|11319.1|11321.8|11309.8|228
1610647200000|2021-01-14 18:00:00|11324.3|11312.3|11322.7|11310.7|11326.8|11314.8|11321.8|11309.8|159
1610647500000|2021-01-14 18:05:00|11323.1|11311.1|11329.4|11317.4|11331.9|11319.9|11321.8|11309.8|106
1610647800000|2021-01-14 18:10:00|11331.9|11319.9|11335.8|11323.8|11338.3|11326.3|11328.5|11316.5|107
1610648100000|2021-01-14 18:15:00|11334.2|11322.2|11328.8|11316.8|11337.6|11325.6|11327.2|11315.2|336
1610648400000|2021-01-14 18:20:00|11330|11318|11329.3|11317.3|11334.8|11322.8|11320|11308|345
1610648700000|2021-01-14 18:25:00|11330.2|11318.2|11341.3|11329.3|11341.3|11329.3|11327.7|11315.7|209
1610649000000|2021-01-14 18:30:00|11340|11328|11338|11326|11341.3|11329.3|11333.9|11321.9|243
1610649300000|2021-01-14 18:35:00|11336.4|11324.4|11338.2|11326.2|11339.5|11327.5|11328.9|11316.9|199
1610649600000|2021-01-14 18:40:00|11337.3|11325.3|11333.2|11321.2|11340|11328|11332.3|11320.3|247
1610649900000|2021-01-14 18:45:00|11334.8|11322.8|11352.7|11340.7|11357.4|11345.4|11333.2|11321.2|290
1610650200000|2021-01-14 18:50:00|11352.4|11340.4|11354.2|11342.2|11357|11345|11345.8|11333.8|454
1610650500000|2021-01-14 18:55:00|11355.5|11343.5|11356.7|11344.7|11363.5|11351.5|11346.7|11334.7|1694
1610650800000|2021-01-14 19:00:00|11358.5|11346.5|11361.2|11349.2|11364|11352|11354|11342|1195
1610721000000|2021-01-15 14:30:00|11370.4|11358.4|11419.2|11407.2|11430.6|11418.6|11348|11336|813
1610721300000|2021-01-15 14:35:00|11417.4|11405.4|11428.7|11416.7|11428.7|11416.7|11400.6|11388.6|358
1610721600000|2021-01-15 14:40:00|11429.1|11417.1|11425.9|11413.9|11438|11426|11410|11398|358
1610721900000|2021-01-15 14:45:00|11426.2|11414.2|11445.2|11433.2|11448.1|11436.1|11425.7|11413.7|461
1610722200000|2021-01-15 14:50:00|11445.6|11433.6|11430.4|11418.4|11459.9|11447.9|11429.1|11417.1|811
1610722500000|2021-01-15 14:55:00|11431.7|11419.7|11471.7|11459.7|11472.3|11460.3|11430.9|11418.9|519
1610722800000|2021-01-15 15:00:00|11472.6|11460.6|11476.9|11464.9|11487.5|11475.5|11467.9|11455.9|1032
1610723100000|2021-01-15 15:05:00|11477.8|11465.8|11482.8|11470.8|11490.6|11478.6|11468.1|11456.1|426
1610723400000|2021-01-15 15:10:00|11483.7|11471.7|11492.9|11480.9|11494.1|11482.1|11476.4|11464.4|342
1610723700000|2021-01-15 15:15:00|11495.4|11483.4|11495.1|11483.1|11504|11492|11491|11479|528
1610724000000|2021-01-15 15:20:00|11496|11484|11489.1|11477.1|11502.6|11490.6|11486.6|11474.6|355
1610724300000|2021-01-15 15:25:00|11488.2|11476.2|11499.4|11487.4|11501.7|11489.7|11482.2|11470.2|935
1610724600000|2021-01-15 15:30:00|11498.5|11486.5|11501.4|11489.4|11506.3|11494.3|11497.8|11485.8|335
1610724900000|2021-01-15 15:35:00|11502.3|11490.3|11492.6|11480.6|11503.6|11491.6|11489.2|11477.2|280
1610725200000|2021-01-15 15:40:00|11492.2|11480.2|11490.3|11478.3|11494.2|11482.2|11485|11473|170
1610725500000|2021-01-15 15:45:00|11490|11478|11482|11470|11496.1|11484.1|11479.8|11467.8|310
1610725800000|2021-01-15 15:50:00|11480.7|11468.7|11473.3|11461.3|11488.1|11476.1|11472.1|11460.1|226
1610726100000|2021-01-15 15:55:00|11473.7|11461.7|11491.9|11479.9|11500.5|11488.5|11473.7|11461.7|126
1610726400000|2021-01-15 16:00:00|11492.3|11480.3|11481.4|11469.4|11500.2|11488.2|11481.4|11469.4|139
1610726700000|2021-01-15 16:05:00|11479.7|11467.7|11468.2|11456.2|11487.3|11475.3|11467.9|11455.9|155
1610727000000|2021-01-15 16:10:00|11471.6|11459.6|11448.3|11436.3|11472.5|11460.5|11439.3|11427.3|269
1610727300000|2021-01-15 16:15:00|11449.5|11437.5|11459.3|11447.3|11463.6|11451.6|11448.6|11436.6|134
1610727600000|2021-01-15 16:20:00|11461|11449|11462.8|11450.8|11462.8|11450.8|11454.3|11442.3|69
1610727900000|2021-01-15 16:25:00|11463.6|11451.6|11454.8|11442.8|11466.9|11454.9|11453.6|11441.6|183
1610728200000|2021-01-15 16:30:00|11455.2|11443.2|11466.1|11454.1|11466.1|11454.1|11454.8|11442.8|88
1610728500000|2021-01-15 16:35:00|11462.7|11450.7|11476.2|11464.2|11478.4|11466.4|11456.1|11444.1|177
1610728800000|2021-01-15 16:40:00|11476.6|11464.6|11477.9|11465.9|11479.6|11467.6|11472.9|11460.9|232
1610729100000|2021-01-15 16:45:00|11477|11465|11476.9|11464.9|11479.4|11467.4|11468.6|11456.6|192
1610729400000|2021-01-15 16:50:00|11475.3|11463.3|11473.7|11461.7|11480.1|11468.1|11470.9|11458.9|182
1610729700000|2021-01-15 16:55:00|11474.1|11462.1|11470.2|11458.2|11474.4|11462.4|11467|11455|81
1610730000000|2021-01-15 17:00:00|11467.7|11455.7|11470.2|11458.2|11471.1|11459.1|11467.2|11455.2|63
1610730300000|2021-01-15 17:05:00|11471.1|11459.1|11466.6|11454.6|11473.6|11461.6|11464|11452|111
1610730600000|2021-01-15 17:10:00|11464.1|11452.1|11460.4|11448.4|11464.1|11452.1|11453.5|11441.5|140
1610730900000|2021-01-15 17:15:00|11461.6|11449.6|11456.7|11444.7|11461.7|11449.7|11455.8|11443.8|44
1610731200000|2021-01-15 17:20:00|11455.8|11443.8|11462.7|11450.7|11462.7|11450.7|11452.4|11440.4|89
1610731500000|2021-01-15 17:25:00|11462.4|11450.4|11448.7|11436.7|11462.4|11450.4|11445.6|11433.6|142
1610731800000|2021-01-15 17:30:00|11447.9|11435.9|11440.2|11428.2|11451.6|11439.6|11436.6|11424.6|122
1610732100000|2021-01-15 17:35:00|11440.6|11428.6|11437.3|11425.3|11441.9|11429.9|11425.9|11413.9|122
1610732400000|2021-01-15 17:40:00|11436.9|11424.9|11418.1|11406.1|11436.9|11424.9|11417.7|11405.7|103
1610732700000|2021-01-15 17:45:00|11417.7|11405.7|11440.9|11428.9|11443.1|11431.1|11416|11404|125
1610733000000|2021-01-15 17:50:00|11442.2|11430.2|11430.8|11418.8|11443.4|11431.4|11429|11417|83
1610733300000|2021-01-15 17:55:00|11431.5|11419.5|11426.8|11414.8|11434.3|11422.3|11425.9|11413.9|74
1610733600000|2021-01-15 18:00:00|11425.9|11413.9|11415.2|11403.2|11430.9|11418.9|11415.2|11403.2|160
1610733900000|2021-01-15 18:05:00|11416.1|11404.1|11423.4|11411.4|11424.6|11412.6|11413.5|11401.5|135
1610734200000|2021-01-15 18:10:00|11423.7|11411.7|11425.6|11413.6|11425.7|11413.7|11419.7|11407.7|50
1610734500000|2021-01-15 18:15:00|11424.7|11412.7|11433.8|11421.8|11434.4|11422.4|11416.6|11404.6|133
1610734800000|2021-01-15 18:20:00|11435|11423|11425.2|11413.2|11437.6|11425.6|11425.2|11413.2|90
1610735100000|2021-01-15 18:25:00|11426.1|11414.1|11430|11418|11434.4|11422.4|11419.7|11407.7|106
1610735400000|2021-01-15 18:30:00|11430.8|11418.8|11422.3|11410.3|11433.9|11421.9|11422.3|11410.3|143
1610735700000|2021-01-15 18:35:00|11422|11410|11430.5|11418.5|11432.7|11420.7|11419|11407|154
1610736000000|2021-01-15 18:40:00|11431.4|11419.4|11434.5|11422.5|11435.6|11423.6|11427|11415|109
1610736300000|2021-01-15 18:45:00|11432.7|11420.7|11429.5|11417.5|11436|11424|11424.9|11412.9|111
1610736600000|2021-01-15 18:50:00|11430.4|11418.4|11429.7|11417.7|11432.9|11420.9|11426.3|11414.3|133
1610736900000|2021-01-15 18:55:00|11428.8|11416.8|11445.3|11433.3|11455.3|11443.3|11428.4|11416.4|612
1610737200000|2021-01-15 19:00:00|11445.7|11433.7|11440|11428|11450.3|11438.3|11435|11423|407
1611066600000|2021-01-19 14:30:00|11507.5|11495.5|11454.8|11442.8|11509.1|11497.1|11446.9|11434.9|628
1611066900000|2021-01-19 14:35:00|11453.2|11441.2|11455.5|11443.5|11472.7|11460.7|11450.4|11438.4|224
1611067200000|2021-01-19 14:40:00|11456.4|11444.4|11429.6|11417.6|11457.2|11445.2|11427.9|11415.9|428
1611067500000|2021-01-19 14:45:00|11428.8|11416.8|11469.6|11457.6|11469.6|11457.6|11428.8|11416.8|342
1611067800000|2021-01-19 14:50:00|11468.8|11456.8|11469|11457|11487|11475|11464.8|11452.8|256
1611068100000|2021-01-19 14:55:00|11470.7|11458.7|11472|11460|11487.5|11475.5|11467.4|11455.4|149
1611068400000|2021-01-19 15:00:00|11472.8|11460.8|11496|11484|11505.6|11493.6|11465.5|11453.5|265
1611068700000|2021-01-19 15:05:00|11498.4|11486.4|11519.5|11507.5|11529.2|11517.2|11498.4|11486.4|460
1611069000000|2021-01-19 15:10:00|11518.7|11506.7|11512.4|11500.4|11526.3|11514.3|11502.7|11490.7|271
1611069300000|2021-01-19 15:15:00|11512.8|11500.8|11520.3|11508.3|11523.4|11511.4|11509.7|11497.7|312
1611069600000|2021-01-19 15:20:00|11521.1|11509.1|11530.9|11518.9|11534.6|11522.6|11521.1|11509.1|334
1611069900000|2021-01-19 15:25:00|11530.5|11518.5|11578.9|11566.9|11578.9|11566.9|11530.5|11518.5|697
1611070200000|2021-01-19 15:30:00|11574.8|11562.8|11584.7|11572.7|11585.4|11573.4|11572.1|11560.1|569
1611070500000|2021-01-19 15:35:00|11583.9|11571.9|11602.3|11590.3|11603.5|11591.5|11583.1|11571.1|264
1611070800000|2021-01-19 15:40:00|11601.5|11589.5|11597.3|11585.3|11605.7|11593.7|11589.1|11577.1|224
1611071100000|2021-01-19 15:45:00|11598.1|11586.1|11595.1|11583.1|11603.9|11591.9|11591.5|11579.5|228
1611071400000|2021-01-19 15:50:00|11593.4|11581.4|11604.8|11592.8|11604.8|11592.8|11590.9|11578.9|240
1611071700000|2021-01-19 15:55:00|11603.5|11591.5|11589.3|11577.3|11604.3|11592.3|11585.9|11573.9|210
1611072000000|2021-01-19 16:00:00|11589.7|11577.7|11594.4|11582.4|11598.5|11586.5|11586|11574|144
1611072300000|2021-01-19 16:05:00|11593.6|11581.6|11591.1|11579.1|11594.4|11582.4|11582.7|11570.7|254
1611072600000|2021-01-19 16:10:00|11590.3|11578.3|11599.1|11587.1|11599.6|11587.6|11587.4|11575.4|91
1611072900000|2021-01-19 16:15:00|11599.6|11587.6|11589.6|11577.6|11599.6|11587.6|11586.3|11574.3|154
1611073200000|2021-01-19 16:20:00|11588.8|11576.8|11581.7|11569.7|11589.6|11577.6|11578.8|11566.8|148
1611073500000|2021-01-19 16:25:00|11580.9|11568.9|11576.7|11564.7|11581.7|11569.7|11573.9|11561.9|180
1611073800000|2021-01-19 16:30:00|11577.5|11565.5|11548.7|11536.7|11578.4|11566.4|11548.7|11536.7|154
1611074100000|2021-01-19 16:35:00|11549.6|11537.6|11564|11552|11564|11552|11545.5|11533.5|129
1611074400000|2021-01-19 16:40:00|11563.5|11551.5|11557.2|11545.2|11567.4|11555.4|11553.1|11541.1|170
1611074700000|2021-01-19 16:45:00|11554.7|11542.7|11571.9|11559.9|11576|11564|11553.9|11541.9|112
1611075000000|2021-01-19 16:50:00|11572.3|11560.3|11589.9|11577.9|11593.6|11581.6|11572.3|11560.3|206
1611075300000|2021-01-19 16:55:00|11591.6|11579.6|11594.1|11582.1|11599.9|11587.9|11589.6|11577.6|186
1611075600000|2021-01-19 17:00:00|11594.9|11582.9|11583.1|11571.1|11595.7|11583.7|11581.5|11569.5|96
1611075900000|2021-01-19 17:05:00|11582.3|11570.3|11568.3|11556.3|11588.2|11576.2|11568.3|11556.3|133
1611076200000|2021-01-19 17:10:00|11569.2|11557.2|11577.5|11565.5|11577.5|11565.5|11567|11555|38
1611076500000|2021-01-19 17:15:00|11578.3|11566.3|11578.5|11566.5|11579.2|11567.2|11574.2|11562.2|124
1611076800000|2021-01-19 17:20:00|11577.7|11565.7|11576.1|11564.1|11579.4|11567.4|11571.1|11559.1|89
1611077100000|2021-01-19 17:25:00|11574.4|11562.4|11561|11549|11575.2|11563.2|11556.8|11544.8|201
1611077400000|2021-01-19 17:30:00|11560.2|11548.2|11562.4|11550.4|11566.2|11554.2|11557.7|11545.7|84
1611077700000|2021-01-19 17:35:00|11562|11550|11568.3|11556.3|11569|11557|11552.8|11540.8|121
1611078000000|2021-01-19 17:40:00|11570.8|11558.8|11576.7|11564.7|11578|11566|11565.3|11553.3|82
1611078300000|2021-01-19 17:45:00|11576.2|11564.2|11575.6|11563.6|11577.2|11565.2|11570.6|11558.6|57
1611078600000|2021-01-19 17:50:00|11574.4|11562.4|11573.9|11561.9|11579.4|11567.4|11573.9|11561.9|57
1611078900000|2021-01-19 17:55:00|11574.7|11562.7|11576.2|11564.2|11576.2|11564.2|11567|11555|157
1611079200000|2021-01-19 18:00:00|11575.4|11563.4|11583|11571|11583|11571|11574.5|11562.5|96
1611079500000|2021-01-19 18:05:00|11581.4|11569.4|11578.9|11566.9|11585.5|11573.5|11578.9|11566.9|115
1611079800000|2021-01-19 18:10:00|11581.4|11569.4|11574.1|11562.1|11581.4|11569.4|11573.3|11561.3|111
1611080100000|2021-01-19 18:15:00|11573.3|11561.3|11566.5|11554.5|11574.1|11562.1|11559.1|11547.1|348
1611080400000|2021-01-19 18:20:00|11561.8|11549.8|11563.4|11551.4|11565.4|11553.4|11559.1|11547.1|136
1611080700000|2021-01-19 18:25:00|11564.6|11552.6|11560.9|11548.9|11565.9|11553.9|11558.4|11546.4|77
1611081000000|2021-01-19 18:30:00|11561.4|11549.4|11559.3|11547.3|11565.9|11553.9|11559.3|11547.3|50
1611081300000|2021-01-19 18:35:00|11560.9|11548.9|11558.9|11546.9|11563.4|11551.4|11558.5|11546.5|52
1611081600000|2021-01-19 18:40:00|11560.2|11548.2|11566|11554|11566.9|11554.9|11556|11544|67
1611081900000|2021-01-19 18:45:00|11566.9|11554.9|11568.3|11556.3|11569.9|11557.9|11559.4|11547.4|188
1611082200000|2021-01-19 18:50:00|11569.9|11557.9|11568.1|11556.1|11573.9|11561.9|11561.1|11549.1|167
1611082500000|2021-01-19 18:55:00|11568.6|11556.6|11563.6|11551.6|11571.9|11559.9|11543.5|11531.5|691
1611082800000|2021-01-19 19:00:00|11564.4|11552.4|11544.9|11532.9|11564.5|11552.5|11542.5|11528.1|553
1611153000000|2021-01-20 14:30:00|11539.4|11527.4|11569|11557|11577|11565|11528.9|11516.9|420
1611153300000|2021-01-20 14:35:00|11567.8|11555.8|11581.6|11569.6|11588.4|11576.4|11562.5|11550.5|206
1611153600000|2021-01-20 14:40:00|11581.7|11569.7|11608.2|11596.2|11610.2|11598.2|11580.8|11568.8|259
1611153900000|2021-01-20 14:45:00|11609.4|11597.4|11609.5|11597.5|11617.9|11605.9|11604.4|11592.4|334
1611154200000|2021-01-20 14:50:00|11608.2|11596.2|11613.6|11601.6|11617|11605|11599.5|11587.5|326
1611154500000|2021-01-20 14:55:00|11612.8|11600.8|11610.1|11598.1|11615.1|11603.1|11607.6|11595.6|211
1611154800000|2021-01-20 15:00:00|11611.4|11599.4|11629.4|11617.4|11633.6|11621.6|11608.9|11596.9|337
1611155100000|2021-01-20 15:05:00|11631|11619|11614.7|11602.7|11646.4|11634.4|11614.7|11602.7|293
1611155400000|2021-01-20 15:10:00|11615.6|11603.6|11611.1|11599.1|11623.9|11611.9|11599.4|11587.4|207
1611155700000|2021-01-20 15:15:00|11611.9|11599.9|11596.1|11584.1|11619.4|11607.4|11587.2|11575.2|207
1611156000000|2021-01-20 15:20:00|11594.9|11582.9|11592.6|11580.6|11601.1|11589.1|11571.9|11559.9|195
1611156300000|2021-01-20 15:25:00|11591.8|11579.8|11579.3|11567.3|11591.8|11579.8|11566.3|11554.3|213
1611156600000|2021-01-20 15:30:00|11581.3|11569.3|11557.8|11545.8|11582.4|11570.4|11549.5|11537.5|234
1611156900000|2021-01-20 15:35:00|11558.6|11546.6|11560.6|11548.6|11572.5|11560.5|11558.6|11546.6|174
1611157200000|2021-01-20 15:40:00|11561.5|11549.5|11554.3|11542.3|11561.5|11549.5|11543.9|11531.9|307
1611157500000|2021-01-20 15:45:00|11555.1|11543.1|11550.7|11538.7|11571.5|11558.6|11541.5|11529.5|243
1611157800000|2021-01-20 15:50:00|11550|11538|11548.3|11536.3|11556.2|11544.2|11542.7|11530.7|247
1611158100000|2021-01-20 15:55:00|11545.8|11533.8|11543.9|11531.9|11548.9|11536.9|11533.7|11521.7|260
1611158400000|2021-01-20 16:00:00|11544.4|11532.4|11570.1|11558.1|11576.8|11564.8|11538.9|11526.9|278
1611158700000|2021-01-20 16:05:00|11571.8|11559.8|11570.1|11558.1|11576|11564|11560.1|11548.1|128
1611159000000|2021-01-20 16:10:00|11567.3|11555.3|11577.5|11565.5|11589.3|11577.3|11564.8|11552.8|157
1611159300000|2021-01-20 16:15:00|11576.7|11564.7|11588.8|11576.8|11588.8|11576.8|11575.5|11563.5|167
1611159600000|2021-01-20 16:20:00|11589.6|11577.6|11567.1|11555.1|11595.5|11583.5|11565.4|11553.4|199
1611159900000|2021-01-20 16:25:00|11568.6|11556.6|11558.4|11546.4|11568.6|11556.6|11557.1|11545.1|96
1611160200000|2021-01-20 16:30:00|11557.6|11545.6|11566.4|11554.4|11573.7|11561.7|11554.6|11542.6|128
1611160500000|2021-01-20 16:35:00|11566.9|11554.9|11559|11547|11568.9|11556.9|11556.7|11544.7|118
1611160800000|2021-01-20 16:40:00|11559.5|11547.5|11557.8|11545.8|11562.3|11550.3|11551.4|11539.4|89
1611161100000|2021-01-20 16:45:00|11556.1|11544.1|11571.9|11559.9|11571.9|11559.9|11556.1|11544.1|116
1611161400000|2021-01-20 16:50:00|11571.1|11559.1|11573.7|11561.7|11577.9|11565.9|11563.6|11551.6|170
1611161700000|2021-01-20 16:55:00|11571.9|11559.9|11570.1|11558.1|11580.2|11568.2|11570|11558|174
1611162000000|2021-01-20 17:00:00|11567.6|11555.6|11579.5|11567.5|11579.5|11567.5|11561|11549|100
1611162300000|2021-01-20 17:05:00|11577|11565|11575.7|11563.7|11583.6|11571.6|11571.1|11559.1|139
1611162600000|2021-01-20 17:10:00|11574.2|11562.2|11581.1|11569.1|11586.2|11574.2|11573.2|11561.2|122
1611162900000|2021-01-20 17:15:00|11579.4|11567.4|11582.7|11570.7|11591.7|11579.7|11577.7|11565.7|97
1611163200000|2021-01-20 17:20:00|11583.2|11571.2|11592.7|11580.7|11592.7|11580.7|11579.3|11567.3|78
1611163500000|2021-01-20 17:25:00|11593.2|11581.2|11587.2|11575.2|11593.7|11581.7|11573.7|11561.7|114
1611163800000|2021-01-20 17:30:00|11590|11578|11589.7|11577.7|11594.7|11582.7|11587.2|11575.2|87
1611164100000|2021-01-20 17:35:00|11590.9|11578.9|11577|11565|11592.2|11580.2|11569.5|11557.5|146
1611164400000|2021-01-20 17:40:00|11577.8|11565.8|11588.1|11576.1|11593.1|11581.1|11571.6|11559.6|230
1611164700000|2021-01-20 17:45:00|11588.6|11576.6|11588.2|11576.2|11593.1|11581.1|11572.1|11560.1|420
1611165000000|2021-01-20 17:50:00|11586.2|11574.2|11562.9|11550.9|11588.7|11576.7|11561.2|11549.2|146
1611165300000|2021-01-20 17:55:00|11563.9|11551.9|11563.1|11551.1|11570.8|11558.8|11558.9|11546.9|99
1611165600000|2021-01-20 18:00:00|11562.4|11550.4|11563.2|11551.2|11564.9|11552.9|11557.5|11545.5|147
1611165900000|2021-01-20 18:05:00|11561.6|11549.6|11564.3|11552.3|11574.3|11562.3|11561|11549|217
1611166200000|2021-01-20 18:10:00|11563.9|11551.9|11567.6|11555.6|11571.8|11559.8|11559.1|11547.1|136
1611166500000|2021-01-20 18:15:00|11566.9|11554.9|11561.9|11549.9|11566.9|11554.9|11560|11548|60
1611166800000|2021-01-20 18:20:00|11562.8|11550.8|11559.6|11547.6|11562.9|11550.9|11557.9|11545.9|75
1611167100000|2021-01-20 18:25:00|11558.8|11546.8|11558.9|11546.9|11561.4|11549.4|11551.8|11539.8|106
1611167400000|2021-01-20 18:30:00|11560.6|11548.6|11547.4|11535.4|11561.4|11549.4|11547.4|11535.4|70
1611167700000|2021-01-20 18:35:00|11544.9|11532.9|11548.9|11536.9|11552|11540|11540.5|11528.5|136
1611168000000|2021-01-20 18:40:00|11552.2|11540.2|11552.1|11540.1|11558.8|11546.8|11548|11536|91
1611168300000|2021-01-20 18:45:00|11552.8|11540.8|11553.9|11541.9|11556.7|11544.7|11542.1|11530.1|122
1611168600000|2021-01-20 18:50:00|11553.2|11541.2|11559.7|11547.7|11563.5|11551.5|11550.2|11538.2|130
1611168900000|2021-01-20 18:55:00|11560.2|11548.2|11554.3|11542.3|11561.8|11549.8|11550|11538|625
1611169200000|2021-01-20 19:00:00|11555|11543|11556.1|11544.1|11567.5|11555.5|11550.5|11538.5|362
1611239400000|2021-01-21 14:30:00|11532.1|11520.1|11561.4|11549.4|11569.3|11557.3|11530.6|11516.6|392
1611239700000|2021-01-21 14:35:00|11559.1|11547.1|11581|11569|11587.4|11575.4|11558.1|11546.1|143
1611240000000|2021-01-21 14:40:00|11581.5|11569.5|11559.2|11547.2|11584.7|11572.7|11550.2|11538.2|126
1611240300000|2021-01-21 14:45:00|11558.5|11546.5|11565|11553|11565|11553|11550.7|11538.7|60
1611240600000|2021-01-21 14:50:00|11564.2|11552.2|11573.3|11561.3|11577|11565|11563.5|11551.5|55
1611240900000|2021-01-21 14:55:00|11574|11562|11570.3|11558.3|11574.8|11562.8|11563.6|11551.6|74
1611241200000|2021-01-21 15:00:00|11569.9|11557.9|11581.1|11569.1|11588.1|11576.1|11560.1|11548.1|80
1611241500000|2021-01-21 15:05:00|11583.8|11571.8|11606.4|11594.4|11608.1|11596.1|11583.8|11571.8|200
1611241800000|2021-01-21 15:10:00|11606.8|11594.8|11625.6|11613.6|11634.3|11622.3|11603.9|11591.9|229
1611242100000|2021-01-21 15:15:00|11623.4|11611.4|11622.7|11610.7|11633.1|11621.1|11618.9|11606.9|119
1611242400000|2021-01-21 15:20:00|11623.9|11611.9|11629.4|11617.4|11632.2|11620.2|11621.1|11609.1|93
1611242700000|2021-01-21 15:25:00|11629.9|11617.9|11634.7|11622.7|11647|11635|11626.9|11614.9|168
1611243000000|2021-01-21 15:30:00|11635.5|11623.5|11652.2|11640.2|11653.5|11641.5|11630.2|11618.2|85
1611243300000|2021-01-21 15:35:00|11651|11639|11650.8|11638.8|11656.3|11644.3|11647|11635|145
1611243600000|2021-01-21 15:40:00|11650|11638|11641.1|11629.1|11652.8|11640.8|11637.8|11625.8|130
1611243900000|2021-01-21 15:45:00|11640.6|11628.6|11650.9|11638.9|11650.9|11638.9|11633.9|11621.9|171
1611244200000|2021-01-21 15:50:00|11648.4|11636.4|11646.9|11634.9|11653.4|11641.4|11645.9|11633.9|118
1611244500000|2021-01-21 15:55:00|11647.7|11635.7|11658.9|11646.9|11659.7|11647.7|11647.7|11635.7|89
1611244800000|2021-01-21 16:00:00|11658.2|11646.2|11650|11638|11660.9|11648.9|11650|11638|85
1611245100000|2021-01-21 16:05:00|11650.5|11638.5|11643.5|11631.5|11651.7|11639.7|11634.5|11622.5|118
1611245400000|2021-01-21 16:10:00|11639.5|11627.5|11637.5|11625.5|11644.5|11632.5|11635|11623|99
1611245700000|2021-01-21 16:15:00|11636|11624|11630.8|11618.8|11639.3|11627.3|11627.6|11615.6|123
1611246000000|2021-01-21 16:20:00|11631.6|11619.6|11632.1|11620.1|11638.3|11626.3|11629.1|11617.1|135
1611246300000|2021-01-21 16:25:00|11634.1|11622.1|11631.4|11619.4|11638.9|11626.9|11630.6|11618.6|133
1611246600000|2021-01-21 16:30:00|11632.1|11620.1|11626.7|11614.7|11633.9|11621.9|11624.9|11612.9|113
1611246900000|2021-01-21 16:35:00|11625.9|11613.9|11633.7|11621.7|11636.2|11624.2|11625.2|11613.2|299
1611247200000|2021-01-21 16:40:00|11631.2|11619.2|11633.3|11621.3|11637|11625|11628.7|11616.7|69
1611247500000|2021-01-21 16:45:00|11632.8|11620.8|11641.8|11629.8|11641.8|11629.8|11626.8|11614.8|99
1611247800000|2021-01-21 16:50:00|11642.5|11630.5|11639.1|11627.1|11644.3|11632.3|11638.6|11626.6|45
1611248100000|2021-01-21 16:55:00|11639.8|11627.8|11652.1|11640.1|11652.8|11640.8|11639.8|11627.8|53
1611248400000|2021-01-21 17:00:00|11652.6|11640.6|11649.1|11637.1|11652.6|11640.6|11647.4|11635.4|71
1611248700000|2021-01-21 17:05:00|11648.4|11636.4|11646.4|11634.4|11650.1|11638.1|11638.4|11626.4|61
1611249000000|2021-01-21 17:10:00|11646.9|11634.9|11646.4|11634.4|11651.9|11639.9|11645.9|11633.9|52
1611249300000|2021-01-21 17:15:00|11645.9|11633.9|11655.5|11643.5|11657|11645|11644.4|11632.4|84
1611249600000|2021-01-21 17:20:00|11656.2|11644.2|11653|11641|11657|11645|11651.5|11639.5|97
1611249900000|2021-01-21 17:25:00|11653.5|11641.5|11658.5|11646.5|11661.3|11649.3|11650.8|11638.8|137
1611250200000|2021-01-21 17:30:00|11659|11647|11651.8|11639.8|11659|11647|11647.1|11635.1|87
1611250500000|2021-01-21 17:35:00|11652.1|11640.1|11647.6|11635.6|11655.1|11643.1|11647.6|11635.6|36
1611250800000|2021-01-21 17:40:00|11648.4|11636.4|11637.4|11625.4|11648.4|11636.4|11636.9|11624.9|107
1611251100000|2021-01-21 17:45:00|11637.9|11625.9|11647.9|11635.9|11647.9|11635.9|11636.7|11624.7|60
1611251400000|2021-01-21 17:50:00|11647.2|11635.2|11645.2|11633.2|11647.9|11635.9|11638.4|11626.4|100
1611251700000|2021-01-21 17:55:00|11646|11634|11641.2|11629.2|11646.7|11634.7|11636|11624|67
1611252000000|2021-01-21 18:00:00|11642.2|11630.2|11644.8|11632.8|11648|11636|11640.5|11628.5|63
1611252300000|2021-01-21 18:05:00|11645.5|11633.5|11647.3|11635.3|11648.1|11636.1|11638.8|11626.8|54
1611252600000|2021-01-21 18:10:00|11648.1|11636.1|11649.1|11637.1|11674.8|11662.8|11647.1|11635.1|214
1611252900000|2021-01-21 18:15:00|11649.6|11637.6|11655.4|11643.4|11665.1|11653.1|11649.6|11637.6|90
1611253200000|2021-01-21 18:20:00|11654.1|11642.1|11658.2|11646.2|11659.2|11647.2|11650.9|11638.9|81
1611253500000|2021-01-21 18:25:00|11657.7|11645.7|11657|11645|11664.2|11652.2|11652.4|11640.4|69
1611253800000|2021-01-21 18:30:00|11658.2|11646.2|11659|11647|11663.2|11651.2|11650|11638|169
1611254100000|2021-01-21 18:35:00|11658.2|11646.2|11655.5|11643.5|11659.8|11647.8|11654|11642|67
1611254400000|2021-01-21 18:40:00|11657.3|11645.3|11656.6|11644.6|11660.6|11648.6|11653|11641|48
1611254700000|2021-01-21 18:45:00|11659.1|11647.1|11660.4|11648.4|11662.6|11650.6|11653.1|11641.1|180
1611255000000|2021-01-21 18:50:00|11661.1|11649.1|11653.6|11641.6|11663.6|11651.6|11650.4|11638.4|157
1611255300000|2021-01-21 18:55:00|11655.1|11643.1|11650.2|11638.2|11666.9|11654.9|11643.4|11631.4|601
1611255600000|2021-01-21 19:00:00|11650.7|11638.7|11669.2|11657.2|11669.2|11657.2|11650.2|11638.2|415
1611325800000|2021-01-22 14:30:00|11693.2|11681.2|11684.6|11672.6|11704.9|11692.9|11666.8|11654.8|455
1611326100000|2021-01-22 14:35:00|11685.4|11673.4|11673.8|11661.8|11697|11685|11672|11660|168
1611326400000|2021-01-22 14:40:00|11672.5|11660.5|11675.7|11663.7|11683.8|11671.8|11658.1|11646.1|190
1611326700000|2021-01-22 14:45:00|11676.4|11664.4|11691.8|11679.8|11693|11681|11675.7|11663.7|162
1611327000000|2021-01-22 14:50:00|11692.5|11680.5|11707.6|11695.6|11716.3|11704.3|11672.3|11660.3|320
1611327300000|2021-01-22 14:55:00|11707.1|11695.1|11716.2|11704.2|11724|11712|11707.1|11695.1|277
1611327600000|2021-01-22 15:00:00|11715.5|11703.5|11729.3|11717.3|11732.2|11720.2|11712|11700|175
1611327900000|2021-01-22 15:05:00|11732.6|11720.6|11745|11733|11746.3|11734.3|11731.8|11719.8|240
1611328200000|2021-01-22 15:10:00|11744.5|11732.5|11747.7|11735.7|11774.6|11762.6|11743.2|11731.2|179
1611328500000|2021-01-22 15:15:00|11745.9|11733.9|11769.6|11757.6|11769.6|11757.6|11745.9|11733.9|256
1611328800000|2021-01-22 15:20:00|11770.9|11758.9|11782.4|11770.4|11791.3|11779.3|11769.6|11757.6|279
1611329100000|2021-01-22 15:25:00|11781.9|11769.9|11820.6|11808.6|11830.7|11818.7|11777.6|11765.6|354
1611329400000|2021-01-22 15:30:00|11821.1|11809.1|11806.4|11794.4|11823.1|11811.1|11805.7|11793.7|348
1611329700000|2021-01-22 15:35:00|11807.1|11795.1|11838|11826|11844|11832|11806.4|11794.4|473
1611330000000|2021-01-22 15:40:00|11838.7|11826.7|11876.8|11864.8|11883.5|11871.5|11838.7|11826.7|369
1611330300000|2021-01-22 15:45:00|11877.5|11865.5|11875.1|11863.1|11887.1|11875.1|11849|11837|259
1611330600000|2021-01-22 15:50:00|11875.6|11863.6|11893.9|11881.9|11895.1|11883.1|11861.9|11849.9|435
1611330900000|2021-01-22 15:55:00|11894.4|11882.4|11894.9|11882.9|11900.7|11888.7|11860.9|11848.9|192
1611331200000|2021-01-22 16:00:00|11895.5|11883.5|11875.9|11863.9|11900.8|11888.8|11875.4|11863.4|164
1611331500000|2021-01-22 16:05:00|11876.4|11864.4|11851.5|11839.5|11880.2|11868.2|11847.7|11835.7|217
1611331800000|2021-01-22 16:10:00|11852.7|11840.7|11857.8|11845.8|11860.3|11848.3|11852.7|11840.7|122
1611332100000|2021-01-22 16:15:00|11860.3|11848.3|11845.2|11833.2|11860.3|11848.3|11835.3|11823.3|219
1611332400000|2021-01-22 16:20:00|11844.5|11832.5|11836.1|11824.1|11845.7|11833.7|11823.2|11811.2|220
1611332700000|2021-01-22 16:25:00|11837.3|11825.3|11840.3|11828.3|11842.6|11830.6|11829.3|11817.3|111
1611333000000|2021-01-22 16:30:00|11838.3|11826.3|11840.2|11828.2|11848.7|11836.7|11838.3|11826.3|202
1611333300000|2021-01-22 16:35:00|11841.7|11829.7|11840.4|11828.4|11844.7|11832.7|11830.2|11818.2|336
1611333600000|2021-01-22 16:40:00|11841.1|11829.1|11856|11844|11858.5|11846.2|11839.4|11827.4|109
1611333900000|2021-01-22 16:45:00|11854.8|11842.8|11865.3|11853.3|11869.6|11857.6|11854.8|11842.8|103
1611334200000|2021-01-22 16:50:00|11867.1|11855.1|11869.8|11857.8|11878.9|11866.9|11855.3|11843.1|227
1611334500000|2021-01-22 16:55:00|11870.6|11858.6|11867.7|11855.7|11875.4|11863.4|11863.6|11849.6|111
1611334800000|2021-01-22 17:00:00|11868.4|11856.4|11852.7|11840.7|11881.4|11869.4|11849.7|11837.7|117
1611335100000|2021-01-22 17:05:00|11852.2|11840.2|11875.4|11863.4|11879.8|11867.8|11852.2|11840.2|151
1611335400000|2021-01-22 17:10:00|11876|11864|11879.5|11867.5|11886.1|11874.1|11875.2|11863.2|130
1611335700000|2021-01-22 17:15:00|11881.3|11869.3|11885.6|11873.6|11886.1|11874.1|11880.1|11868.1|199
1611336000000|2021-01-22 17:20:00|11885.1|11873.1|11886.9|11874.9|11896.2|11884.2|11883.6|11871.6|308
1611336300000|2021-01-22 17:25:00|11887.6|11875.6|11883.7|11871.7|11892.5|11880.5|11883.7|11871.7|148
1611336600000|2021-01-22 17:30:00|11884.4|11872.4|11892.4|11880.4|11896.2|11884.2|11884.4|11872.4|119
1611336900000|2021-01-22 17:35:00|11892.9|11880.9|11892.2|11880.2|11898.3|11886.3|11889.6|11877.6|198
1611337200000|2021-01-22 17:40:00|11891.7|11879.7|11900.3|11888.3|11901.3|11889.3|11891.7|11879.7|88
1611337500000|2021-01-22 17:45:00|11899.8|11887.8|11909.3|11897.3|11911.8|11899.8|11899.8|11887.8|104
1611337800000|2021-01-22 17:50:00|11910.3|11898.3|11904.9|11892.9|11913.9|11901.9|11904.9|11892.9|152
1611338100000|2021-01-22 17:55:00|11903.7|11891.7|11901.6|11889.6|11917.7|11905.7|11894.1|11882.1|192
1611338400000|2021-01-22 18:00:00|11900.9|11888.9|11903|11891|11908|11896|11895.9|11883.9|81
1611338700000|2021-01-22 18:05:00|11902.3|11890.3|11897.2|11885.2|11905.2|11893.2|11892.9|11880.9|210
1611339000000|2021-01-22 18:10:00|11896.7|11884.7|11898|11886|11900.3|11888.3|11895.3|11883.3|70
1611339300000|2021-01-22 18:15:00|11896.7|11884.7|11893.9|11881.9|11901.7|11889.7|11892.8|11880.8|90
1611339600000|2021-01-22 18:20:00|11894.6|11882.6|11894.7|11882.7|11899.9|11887.9|11893.9|11881.9|72
1611339900000|2021-01-22 18:25:00|11894.9|11882.9|11887.9|11875.9|11897.3|11885.3|11882.7|11870.7|129
1611340200000|2021-01-22 18:30:00|11887.2|11875.2|11893.6|11881.6|11894.4|11882.4|11878.4|11866.4|73
1611340500000|2021-01-22 18:35:00|11893.1|11881.1|11906.7|11894.7|11906.7|11894.7|11892.7|11880.7|87
1611340800000|2021-01-22 18:40:00|11904.9|11892.9|11893.3|11881.3|11906.7|11894.7|11892|11880|101
1611341100000|2021-01-22 18:45:00|11892.6|11880.6|11906.4|11894.4|11908.1|11896.1|11892.1|11880.1|122
1611341400000|2021-01-22 18:50:00|11905.6|11893.6|11909.9|11897.9|11914.9|11902.9|11904.2|11892.2|239
1611341700000|2021-01-22 18:55:00|11907.4|11895.4|11921.8|11909.8|11922.9|11910.9|11906|11894|523
1611342000000|2021-01-22 19:00:00|11923.3|11911.3|11912.9|11892.9|11926.4|11914.4|11902.1|11890.1|626
1611585000000|2021-01-25 14:30:00|11867.2|11855.2|11898.2|11886.2|11917.6|11905.6|11867.2|11855.2|595
1611585300000|2021-01-25 14:35:00|11897.6|11885.6|11898.9|11886.9|11904.2|11892.2|11889.4|11877.4|130
1611585600000|2021-01-25 14:40:00|11898.2|11886.2|11922.4|11910.4|11922.4|11910.4|11898.2|11886.2|211
1611585900000|2021-01-25 14:45:00|11921.2|11909.2|11920.3|11908.3|11931.3|11919.3|11914.5|11902.5|262
1611586200000|2021-01-25 14:50:00|11920.9|11908.9|11957.2|11945.2|11957.8|11945.8|11920.9|11908.9|190
1611586500000|2021-01-25 14:55:00|11957.8|11945.8|11952.6|11940.6|11966.5|11954.5|11946.4|11934.4|146
1611586800000|2021-01-25 15:00:00|11953.2|11941.2|11985.7|11973.7|11993.2|11981.2|11952.6|11940.6|314
1611587100000|2021-01-25 15:05:00|11983.2|11971.2|11968.3|11956.3|11991.9|11979.9|11967.1|11955.1|284
1611587400000|2021-01-25 15:10:00|11969.6|11957.6|11979.6|11967.6|11981.5|11969.5|11962.3|11950.3|204
1611587700000|2021-01-25 15:15:00|11979|11967|11982|11970|11994.5|11982.5|11979|11967|150
1611588000000|2021-01-25 15:20:00|11981.4|11969.4|11991.4|11979.4|11993.2|11981.2|11973.3|11961.3|146
1611588300000|2021-01-25 15:25:00|11992|11980|11994.4|11982.4|11996.9|11984.9|11977.7|11965.7|167
1611588600000|2021-01-25 15:30:00|11995.1|11983.1|12000.5|11988.5|12004.3|11992.3|11991.8|11979.8|258
1611588900000|2021-01-25 15:35:00|12001.7|11989.7|11981.8|11969.8|12006.6|11994.6|11981.8|11969.8|220
1611589200000|2021-01-25 15:40:00|11982.4|11970.4|11957.5|11945.5|11994.4|11982.4|11952.5|11940.5|270
1611589500000|2021-01-25 15:45:00|11956.9|11944.9|11958.2|11946.2|11963.2|11951.2|11943.4|11931.4|151
1611589800000|2021-01-25 15:50:00|11957|11945|11930.5|11918.5|11957.6|11945.6|11928.1|11916.1|346
1611590100000|2021-01-25 15:55:00|11928.1|11916.1|11928.6|11916.6|11940.1|11924.1|11913.8|11901.8|205
1611590400000|2021-01-25 16:00:00|11928|11916|11918.4|11906.4|11944.1|11932.1|11917.9|11905.9|102
1611590700000|2021-01-25 16:05:00|11919.1|11907.1|11894.5|11882.5|11923.5|11911.5|11892.1|11880.1|129
1611591000000|2021-01-25 16:10:00|11895.2|11883.2|11905.6|11893.6|11906.3|11894.3|11891.5|11879.5|89
1611591300000|2021-01-25 16:15:00|11906.3|11894.3|11921.1|11909.1|11924.8|11912.8|11898.8|11886.8|109
1611591600000|2021-01-25 16:20:00|11920.5|11908.5|11911.7|11899.7|11923.6|11911.6|11910.1|11898.1|162
1611591900000|2021-01-25 16:25:00|11911.1|11899.1|11913.2|11901.2|11918.5|11906.5|11903.2|11891.2|101
1611592200000|2021-01-25 16:30:00|11912.6|11900.6|11925|11913|11930.7|11918.7|11912|11900|82
1611592500000|2021-01-25 16:35:00|11922.5|11910.5|11928.9|11916.9|11930.1|11918.1|11913.6|11901.6|88
1611592800000|2021-01-25 16:40:00|11929.5|11917.5|11938.9|11926.9|11938.9|11926.9|11921.3|11909.3|59
1611593100000|2021-01-25 16:45:00|11939|11927|11944|11932|11948.5|11936.5|11933.1|11921.1|91
1611593400000|2021-01-25 16:50:00|11945.9|11933.9|11924|11912|11945.9|11933.9|11919.5|11907.5|96
1611593700000|2021-01-25 16:55:00|11925.2|11913.2|11918.5|11906.5|11925.2|11913.2|11912.7|11900.7|96
1611594000000|2021-01-25 17:00:00|11919.1|11907.1|11922.6|11910.6|11922.6|11910.6|11914.6|11902.6|95
1611594300000|2021-01-25 17:05:00|11922|11910|11921.9|11909.9|11923.9|11911.9|11912.7|11900.7|95
1611594600000|2021-01-25 17:10:00|11921.4|11909.4|11943.9|11931.9|11948.2|11936.2|11920.7|11908.7|206
1611594900000|2021-01-25 17:15:00|11945.1|11933.1|11957.4|11945.4|11963|11951|11943.9|11931.9|95
1611595200000|2021-01-25 17:20:00|11956.1|11944.1|11979.4|11967.4|11987.6|11975.6|11956.1|11944.1|144
1611595500000|2021-01-25 17:25:00|11980|11968|11974.5|11962.5|11988.8|11976.8|11969.6|11957.6|77
1611595800000|2021-01-25 17:30:00|11973.9|11961.9|11971.6|11959.6|11981.4|11969.4|11962.2|11950.2|86
1611596100000|2021-01-25 17:35:00|11971|11959|11966.6|11954.6|11974.1|11962.1|11965.4|11953.4|38
1611596400000|2021-01-25 17:40:00|11966|11954|11964.6|11952.6|11968.4|11956.4|11960.9|11948.9|34
1611596700000|2021-01-25 17:45:00|11965.3|11953.3|11966.5|11954.5|11970.9|11958.9|11961.6|11949.6|45
1611597000000|2021-01-25 17:50:00|11969.7|11957.7|11968.9|11956.9|11971.5|11959.5|11962.7|11950.7|83
1611597300000|2021-01-25 17:55:00|11967.6|11955.6|11975.7|11963.7|11976.3|11964.3|11966.4|11954.4|72
1611597600000|2021-01-25 18:00:00|11975.1|11963.1|11985.1|11973.1|11985.1|11973.1|11972.6|11960.6|115
1611597900000|2021-01-25 18:05:00|11982.6|11970.6|11980.8|11968.8|11983.8|11971.8|11975.2|11963.2|50
1611598200000|2021-01-25 18:10:00|11980.2|11968.2|11982.3|11970.3|11987.6|11975.6|11979.6|11967.6|173
1611598500000|2021-01-25 18:15:00|11982.9|11970.9|11987.3|11975.3|11990.5|11978.5|11979.8|11967.8|130
1611598800000|2021-01-25 18:20:00|11988|11976|11982.9|11970.9|11989.8|11977.8|11982.2|11970.2|84
1611599100000|2021-01-25 18:25:00|11983.5|11971.5|11975|11963|11983.7|11971.7|11973.7|11961.7|67
1611599400000|2021-01-25 18:30:00|11973.7|11961.7|11985.1|11973.1|11985.6|11973.6|11973.7|11961.7|57
1611599700000|2021-01-25 18:35:00|11986.3|11974.3|11979.8|11967.8|11986.9|11974.9|11978.6|11966.6|109
1611600000000|2021-01-25 18:40:00|11976.2|11964.2|11971.3|11959.3|11979.8|11967.8|11968.8|11956.8|83
1611600300000|2021-01-25 18:45:00|11968.8|11956.8|11939.2|11927.2|11970.2|11958.2|11935.6|11923.6|311
1611600600000|2021-01-25 18:50:00|11940.4|11928.4|11927.8|11915.8|11948.2|11936.2|11927.2|11915.2|153
1611600900000|2021-01-25 18:55:00|11929.1|11917.1|11962.9|11950.9|11965.4|11953.4|11926|11914|237
1611601200000|2021-01-25 19:00:00|11966.1|11954.1|11942.5|11930.5|11972.4|11960.4|11942.4|11930.4|422
1611601500000|2021-01-25 19:05:00|11943|11931|11943|11931|11943|11931|11943|11931|0
1611671400000|2021-01-26 14:30:00|11955.1|11943.1|11967.1|11955.1|12000.6|11988.6|11955.1|11943.1|675
1611671700000|2021-01-26 14:35:00|11965.8|11953.8|11969|11957|11989.6|11977.6|11962.8|11950.8|646
1611672000000|2021-01-26 14:40:00|11968.4|11956.4|11950.5|11938.5|11969|11957|11946.8|11934.8|337
1611672300000|2021-01-26 14:45:00|11949.9|11937.9|11983.6|11971.6|11991.8|11979.8|11949.3|11937.3|354
1611672600000|2021-01-26 14:50:00|11985.5|11973.5|12002.4|11990.4|12017.4|12005.4|11981.8|11969.8|530
1611672900000|2021-01-26 14:55:00|12001.8|11989.8|12008.2|11996.2|12013.1|12001.1|11993.7|11981.7|155
1611673200000|2021-01-26 15:00:00|12007.5|11995.5|12001.9|11989.9|12010.7|11998.7|12000.7|11988.7|136
1611673500000|2021-01-26 15:05:00|12002.6|11990.6|12022.7|12010.7|12024.6|12012.6|12002|11990|214
1611673800000|2021-01-26 15:10:00|12023.3|12011.3|12013.8|12001.8|12025.8|12013.8|12003.3|11991.3|246
1611674100000|2021-01-26 15:15:00|12013.2|12001.2|12028.9|12016.9|12034.5|12022.5|12002|11990|181
1611674400000|2021-01-26 15:20:00|12038.3|12026.3|12043.9|12031.9|12044.4|12032.4|12024.5|12012.5|159
1611674700000|2021-01-26 15:25:00|12042|12030|12025.8|12013.8|12042.7|12030.7|12024|12012|128
1611675000000|2021-01-26 15:30:00|12024|12012|12040.3|12028.3|12049.1|12037.1|12024|12012|189
1611675300000|2021-01-26 15:35:00|12040.9|12028.9|12043.4|12031.4|12048.4|12036.4|12039.6|12027.6|199
1611675600000|2021-01-26 15:40:00|12040.9|12028.9|12042.2|12030.2|12051.6|12039.6|12037.3|12025.3|213
1611675900000|2021-01-26 15:45:00|12041|12029|12051.5|12039.5|12056.6|12044.6|12041|12029|123
1611676200000|2021-01-26 15:50:00|12052.1|12040.1|12050.8|12038.8|12060.8|12048.8|12049|12037|92
1611676500000|2021-01-26 15:55:00|12051.5|12039.5|12033.5|12021.5|12052.7|12040.7|12029.7|12017.7|88
1611676800000|2021-01-26 16:00:00|12031.6|12019.6|12022.3|12010.3|12036.6|12024.6|12015.4|12003.4|89
1611677100000|2021-01-26 16:05:00|12023.6|12011.6|12007.4|11995.4|12023.6|12011.6|12004.9|11992.9|97
1611677400000|2021-01-26 16:10:00|12008|11996|12013.7|12001.7|12026.3|12014.3|12007.4|11995.4|120
1611677700000|2021-01-26 16:15:00|12010.6|11998.6|12006.3|11994.3|12012.6|12000.6|12005.1|11993.1|79
1611678000000|2021-01-26 16:20:00|12005.7|11993.7|11995.7|11983.7|12009.5|11997.5|11995.7|11983.7|126
1611678300000|2021-01-26 16:25:00|11997.6|11985.6|11995.1|11983.1|12003.3|11991.3|11991.4|11979.4|67
1611678600000|2021-01-26 16:30:00|11995.8|11983.8|12012.7|12000.7|12012.7|12000.7|11991.4|11979.4|61
1611678900000|2021-01-26 16:35:00|12012|12000|12003.9|11991.9|12012.7|12000.7|12001.4|11989.4|49
1611679200000|2021-01-26 16:40:00|12002|11990|11992.7|11980.7|12002.7|11990.7|11987.7|11975.7|76
1611679500000|2021-01-26 16:45:00|11993.3|11981.3|11980.8|11968.8|11995.8|11983.8|11979|11967|118
1611679800000|2021-01-26 16:50:00|11981.5|11969.5|12004.1|11992.1|12007.8|11995.8|11978.4|11966.4|293
1611680100000|2021-01-26 16:55:00|12003.4|11991.4|11990.9|11978.9|12010.9|11998.9|11990.3|11978.3|179
1611680400000|2021-01-26 17:00:00|11991.5|11979.5|11980.3|11968.3|11991.5|11979.5|11979.1|11967.1|50
1611680700000|2021-01-26 17:05:00|11979.1|11967.1|11984.7|11972.7|11985.3|11973.3|11969.1|11957.1|37
1611681000000|2021-01-26 17:10:00|11984.1|11972.1|11992.2|11980.2|11995.9|11983.9|11979.1|11967.1|90
1611681300000|2021-01-26 17:15:00|11992.8|11980.8|11997.8|11985.8|12006.5|11994.5|11992.8|11980.8|59
1611681600000|2021-01-26 17:20:00|11998.5|11986.5|11999.1|11987.1|12000.4|11988.4|11985.4|11973.4|56
1611681900000|2021-01-26 17:25:00|12000.3|11988.3|12005.9|11993.9|12012.2|12000.2|11999.7|11987.7|78
1611682200000|2021-01-26 17:30:00|12005.3|11993.3|12012.2|12000.2|12014|12002|12000.9|11988.9|31
1611682500000|2021-01-26 17:35:00|12013.4|12001.4|12014.1|12002.1|12016.6|12004.6|12005.9|11993.9|84
1611682800000|2021-01-26 17:40:00|12014.7|12002.7|12007.2|11995.2|12017.8|12005.8|12002.8|11990.8|41
1611683100000|2021-01-26 17:45:00|12009.1|11997.1|12014|12002|12018.4|12006.4|12005.9|11993.9|74
1611683400000|2021-01-26 17:50:00|12014.6|12002.6|12028.4|12016.4|12031.5|12019.5|12009|11997|66
1611683700000|2021-01-26 17:55:00|12026.5|12014.5|12018.4|12006.4|12029.1|12017.1|12018.4|12006.4|114
1611684000000|2021-01-26 18:00:00|12017.8|12005.8|12029.1|12017.1|12029.1|12017.1|12015.9|12003.9|66
1611684300000|2021-01-26 18:05:00|12025.9|12013.9|12026|12014|12027.2|12015.2|12015.4|12003.4|136
1611684600000|2021-01-26 18:10:00|12025.3|12013.3|12025.4|12013.4|12032.9|12020.9|12021.6|12009.6|57
1611684900000|2021-01-26 18:15:00|12024.1|12012.1|12030.5|12018.5|12034.2|12022.2|12022.3|12010.3|108
1611685200000|2021-01-26 18:20:00|12031.7|12019.7|12038|12026|12040.6|12028.6|12029.9|12017.9|104
1611685500000|2021-01-26 18:25:00|12038.7|12026.7|12040.5|12028.5|12044.3|12032.3|12035.5|12023.5|52
1611685800000|2021-01-26 18:30:00|12039.9|12027.9|12033.1|12021.1|12043.7|12031.7|12033.1|12021.1|51
1611686100000|2021-01-26 18:35:00|12034.4|12022.4|12030.7|12018.7|12034.4|12022.4|12029.4|12017.4|94
1611686400000|2021-01-26 18:40:00|12030|12018|12028.3|12016.3|12033.9|12021.9|12028.2|12016.2|70
1611686700000|2021-01-26 18:45:00|12028.9|12016.9|12025.9|12013.9|12032|12020|12023.4|12011.4|66
1611687000000|2021-01-26 18:50:00|12023.4|12011.4|12012.7|12000.7|12024.6|12012.6|12004|11992|217
1611687300000|2021-01-26 18:55:00|12013.4|12001.4|12007.1|11995.1|12014.6|12002.6|11996|11984|295
1611687600000|2021-01-26 19:00:00|12007.8|11995.8|12003.6|11991.6|12019|12007|12001.1|11989.1|186
1611757800000|2021-01-27 14:30:00|11985.9|11973.9|11983.4|11971.4|11988.3|11976.3|11964.6|11952.6|272
1611758100000|2021-01-27 14:35:00|11984|11972|11982.2|11970.2|11989.7|11977.7|11975.9|11963.9|173
1611758400000|2021-01-27 14:40:00|11981.5|11969.5|11954.7|11942.7|11984.7|11972.7|11953.4|11941.4|210
1611758700000|2021-01-27 14:45:00|11955.3|11943.3|11964.1|11952.1|11966.6|11954.6|11951|11939|174
1611759000000|2021-01-27 14:50:00|11963.5|11951.5|11986.1|11974.1|11986.1|11974.1|11962.3|11950.3|119
1611759300000|2021-01-27 14:55:00|11985.4|11973.4|12002.4|11990.4|12004.9|11992.9|11979.2|11967.2|207
1611759600000|2021-01-27 15:00:00|11999.2|11987.2|12009.3|11997.3|12013.7|12001.7|11984.9|11972.9|221
1611759900000|2021-01-27 15:05:00|12009.9|11997.9|12005.6|11993.6|12022.4|12010.4|12003.1|11991.1|185
1611760200000|2021-01-27 15:10:00|12004.3|11992.3|11996.9|11984.9|12008.1|11996.1|11995|11983|130
1611760500000|2021-01-27 15:15:00|11997.5|11985.5|11993.8|11981.8|12001.3|11989.3|11993.8|11981.8|56
1611760800000|2021-01-27 15:20:00|11992.5|11980.5|11988.8|11976.8|11997.5|11985.5|11986.9|11974.9|92
1611761100000|2021-01-27 15:25:00|11988.2|11976.2|11945.1|11933.1|11988.2|11976.2|11943.2|11931.2|381
1611761400000|2021-01-27 15:30:00|11945.7|11933.7|11953.3|11941.3|11955.8|11943.8|11931.4|11919.4|311
1611761700000|2021-01-27 15:35:00|11953.9|11941.9|11928.9|11916.9|11956.4|11944.4|11928.3|11916.3|179
1611762000000|2021-01-27 15:40:00|11928.3|11916.3|11926.4|11914.4|11930.8|11918.8|11907.6|11895.6|317
1611762300000|2021-01-27 15:45:00|11925.2|11913.2|11936.5|11924.5|11939.6|11927.6|11922.7|11910.7|87
1611762600000|2021-01-27 15:50:00|11937.1|11925.1|11932.7|11920.7|11943.3|11931.3|11930.8|11918.8|82
1611762900000|2021-01-27 15:55:00|11932.1|11920.1|11936.5|11924.5|11937.8|11925.8|11930.9|11918.9|45
1611763200000|2021-01-27 16:00:00|11937.2|11925.2|11931.6|11919.6|11937.8|11925.8|11925.3|11913.3|44
1611763500000|2021-01-27 16:05:00|11932.2|11920.2|11929.7|11917.7|11937.9|11925.9|11928.5|11916.5|56
1611763800000|2021-01-27 16:10:00|11930.4|11918.4|11944.8|11932.8|11956.6|11944.6|11929.8|11917.8|100
1611764100000|2021-01-27 16:15:00|11947.9|11935.9|11942.3|11930.3|11959.8|11947.8|11941.1|11929.1|55
1611764400000|2021-01-27 16:20:00|11941.7|11929.7|11943|11931|11951.7|11939.7|11932.9|11920.9|60
1611764700000|2021-01-27 16:25:00|11941.7|11929.7|11936.1|11924.1|11941.7|11929.7|11931.1|11919.1|38
1611765000000|2021-01-27 16:30:00|11935.5|11923.5|11943.1|11931.1|11944.9|11932.9|11931.2|11919.2|31
1611765300000|2021-01-27 16:35:00|11942.4|11930.4|11940.6|11928.6|11949.3|11937.3|11931.8|11919.8|63
1611765600000|2021-01-27 16:40:00|11941.2|11929.2|11948.8|11936.8|11952.5|11940.5|11941.2|11929.2|32
1611765900000|2021-01-27 16:45:00|11946.3|11934.3|11938.2|11926.2|11946.3|11934.3|11931.9|11919.9|78
1611766200000|2021-01-27 16:50:00|11937.5|11925.5|11930.7|11918.7|11937.5|11925.5|11930.7|11918.7|46
1611766500000|2021-01-27 16:55:00|11931.3|11919.3|11933.9|11921.9|11933.9|11921.9|11920.7|11908.7|100
1611766800000|2021-01-27 17:00:00|11934.5|11922.5|11930.2|11918.2|11940.8|11928.8|11930.2|11918.2|55
1611767100000|2021-01-27 17:05:00|11932|11920|11935.8|11923.8|11935.8|11923.8|11925.8|11913.8|50
1611767400000|2021-01-27 17:10:00|11939|11927|11939.6|11927.6|11948.4|11936.4|11937.1|11925.1|49
1611767700000|2021-01-27 17:15:00|11939|11927|11937.2|11925.2|11945.3|11933.3|11937.1|11925.1|40
1611768000000|2021-01-27 17:20:00|11936.5|11924.5|11937.8|11925.8|11940.3|11928.3|11932.8|11920.8|15
1611768300000|2021-01-27 17:25:00|11939.1|11927.1|11946|11934|11947.2|11935.2|11936|11924|78
1611768600000|2021-01-27 17:30:00|11945.4|11933.4|11948.6|11936.6|11951|11939|11940.4|11928.4|40
1611768900000|2021-01-27 17:35:00|11949.2|11937.2|11949.2|11937.2|11951.1|11939.1|11944.2|11932.2|37
1611769200000|2021-01-27 17:40:00|11948.6|11936.6|11947.4|11935.4|11952.3|11940.3|11947.4|11935.4|30
1611769500000|2021-01-27 17:45:00|11944.9|11932.9|11947.4|11935.4|11949.9|11937.9|11941.7|11929.7|44
1611769800000|2021-01-27 17:50:00|11948.6|11936.6|11950.5|11938.5|11954.3|11942.3|11948.6|11936.6|32
1611770100000|2021-01-27 17:55:00|11949.9|11937.9|11955|11943|11963.1|11951.1|11949.9|11937.9|21
1611770400000|2021-01-27 18:00:00|11956.2|11944.2|11969.4|11957.4|11976.3|11964.3|11953.7|11941.7|82
1611770700000|2021-01-27 18:05:00|11970.7|11958.7|11981.3|11969.3|11984.4|11972.4|11970.7|11958.7|72
1611771000000|2021-01-27 18:10:00|11983.8|11971.8|11983.9|11971.9|11987|11975|11977|11965|49
1611771300000|2021-01-27 18:15:00|11982.6|11970.6|11971.4|11959.4|11983.9|11971.9|11961.4|11949.4|77
1611771600000|2021-01-27 18:20:00|11970.8|11958.8|11962.1|11950.1|11972.7|11960.7|11961.4|11949.4|28
1611771900000|2021-01-27 18:25:00|11961.4|11949.4|11954|11942|11962.1|11950.1|11951.4|11939.4|47
1611772200000|2021-01-27 18:30:00|11953.4|11941.4|11959.7|11947.7|11963.4|11951.4|11952.7|11940.7|39
1611772500000|2021-01-27 18:35:00|11959|11947|11954|11942|11968.4|11956.4|11954|11942|61
1611772800000|2021-01-27 18:40:00|11955.3|11943.3|11952.8|11940.8|11955.9|11943.9|11951.6|11939.6|16
1611773100000|2021-01-27 18:45:00|11953.5|11941.5|11952.2|11940.2|11957.8|11945.8|11950.4|11938.4|34
1611773400000|2021-01-27 18:50:00|11952.9|11940.9|11957.3|11945.3|11957.3|11945.3|11951|11939|32
1611773700000|2021-01-27 18:55:00|11957.9|11945.9|11962.3|11950.3|11966.7|11954.7|11952.9|11940.9|181
1611774000000|2021-01-27 19:00:00|11961.7|11949.7|11960.5|11948.5|11969.2|11957.2|11957.9|11945.9|125
1611844200000|2021-01-28 14:30:00|11982.1|11970.1|11955.3|11943.3|11982.1|11970.1|11952.8|11940.8|333
1611844500000|2021-01-28 14:35:00|11954.7|11942.7|11961.8|11949.8|11966.7|11954.7|11951|11939|345
1611844800000|2021-01-28 14:40:00|11959.9|11947.9|11979.1|11967.1|11993.4|11981.4|11959.9|11947.9|258
1611845100000|2021-01-28 14:45:00|11978.5|11966.5|11967.6|11955.6|11978.5|11966.5|11956.2|11944.2|279
1611845400000|2021-01-28 14:50:00|11966.4|11954.4|11987.7|11975.7|11988.9|11976.9|11962.1|11950.1|125
1611845700000|2021-01-28 14:55:00|11988.3|11976.3|11982|11970|11990.8|11978.8|11977.6|11965.6|96
1611846000000|2021-01-28 15:00:00|11980.8|11968.8|11978.4|11966.4|11982.1|11970.1|11977.6|11965.6|111
1611846300000|2021-01-28 15:05:00|11977.7|11965.7|11988.5|11976.5|11988.5|11976.5|11972.7|11960.7|156
1611846600000|2021-01-28 15:10:00|11986|11974|12000.8|11988.8|12005.7|11993.7|11986|11974|526
1611846900000|2021-01-28 15:15:00|12000.2|11988.2|12009.5|11997.5|12015.8|12003.8|11995.8|11983.8|221
1611847200000|2021-01-28 15:20:00|12008.9|11996.9|12004|11992|12014.6|12002.6|12002.1|11990.1|111
1611847500000|2021-01-28 15:25:00|12005.2|11993.2|11991.6|11979.6|12013.6|12001.6|11987.9|11975.9|272
1611847800000|2021-01-28 15:30:00|11990.4|11978.4|12008.1|11996.1|12009.9|11997.9|11980.3|11968.3|84
1611848100000|2021-01-28 15:35:00|12009.3|11997.3|12005.1|11993.1|12020.1|12008.1|12003.8|11991.8|129
1611848400000|2021-01-28 15:40:00|12005.7|11993.7|12000.9|11988.9|12010.7|11998.7|11989|11977|158
1611848700000|2021-01-28 15:45:00|11999.6|11987.6|11995.4|11983.4|12007.7|11995.7|11991|11979|321
1611849000000|2021-01-28 15:50:00|11996|11984|11988.3|11976.3|11997.3|11985.3|11979.6|11967.6|87
1611849300000|2021-01-28 15:55:00|11987|11975|11979.1|11967.1|11989.5|11977.5|11968.3|11956.3|116
1611849600000|2021-01-28 16:00:00|11978.4|11966.4|11992.2|11980.2|11994.2|11982.2|11968.3|11956.3|97
1611849900000|2021-01-28 16:05:00|11992.8|11980.8|11981.8|11969.8|11999.1|11987.1|11981.1|11969.1|65
1611850200000|2021-01-28 16:10:00|11981.1|11969.1|11981.8|11969.8|11986.2|11974.2|11976.1|11964.1|59
1611850500000|2021-01-28 16:15:00|11982.4|11970.4|11991.3|11979.3|11998.2|11986.2|11980.6|11968.6|62
1611850800000|2021-01-28 16:20:00|11990|11978|11992.1|11980.1|12000.2|11988.2|11986.4|11974.4|32
1611851100000|2021-01-28 16:25:00|11992.7|11980.7|11982|11970|11992.7|11980.7|11976.4|11964.4|65
1611851400000|2021-01-28 16:30:00|11981.4|11969.4|11973.9|11961.9|11986.4|11974.4|11972.7|11960.7|66
1611851700000|2021-01-28 16:35:00|11970.8|11958.8|11971.5|11959.5|11977.1|11965.1|11966.4|11954.4|71
1611852000000|2021-01-28 16:40:00|11972.1|11960.1|11974.1|11962.1|11977.1|11965.1|11967.7|11955.7|64
1611852300000|2021-01-28 16:45:00|11973.4|11961.4|11974|11962|11976.6|11964.6|11970.3|11958.3|88
1611852600000|2021-01-28 16:50:00|11974.6|11962.6|11977.8|11965.8|11980.4|11968.4|11974.6|11962.6|46
1611852900000|2021-01-28 16:55:00|11978.5|11966.5|11976.6|11964.6|11981.6|11969.6|11974.1|11962.1|100
1611853200000|2021-01-28 17:00:00|11972.8|11960.8|11974.6|11962.6|11977.1|11965.1|11967.7|11955.7|127
1611853500000|2021-01-28 17:05:00|11973.4|11961.4|11972.2|11960.2|11977.7|11965.7|11969|11957|95
1611853800000|2021-01-28 17:10:00|11970.3|11958.3|11971.7|11959.7|11976.8|11964.8|11967.3|11955.3|103
1611854100000|2021-01-28 17:15:00|11970.5|11958.5|11964.1|11952.1|11973|11961|11964.1|11952.1|109
1611854400000|2021-01-28 17:20:00|11965.3|11953.3|11959.1|11947.1|11967.3|11955.3|11959.1|11947.1|137
1611854700000|2021-01-28 17:25:00|11956.5|11944.5|11970.9|11958.9|11970.9|11958.9|11954|11942|115
1611855000000|2021-01-28 17:30:00|11970.3|11958.3|11968|11956|11971|11959|11965.4|11953.4|56
1611855300000|2021-01-28 17:35:00|11968.6|11956.6|11969.5|11957.5|11970.7|11958.7|11965.7|11953.7|50
1611855600000|2021-01-28 17:40:00|11968.9|11956.9|11966.9|11954.9|11970.1|11958.1|11964.4|11952.4|67
1611855900000|2021-01-28 17:45:00|11966.3|11954.3|11966.8|11954.8|11970.4|11958.4|11961.8|11949.8|141
1611856200000|2021-01-28 17:50:00|11966.2|11954.2|11968|11956|11973.6|11961.6|11963.1|11951.1|72
1611856500000|2021-01-28 17:55:00|11966.2|11954.2|11970.5|11958.5|11975.5|11963.5|11965.5|11953.5|132
1611856800000|2021-01-28 18:00:00|11971.1|11959.1|11964.3|11952.3|11973.6|11961.6|11959.9|11947.9|166
1611857100000|2021-01-28 18:05:00|11963.6|11951.6|11970|11958|11970.7|11958.7|11961.2|11949.2|231
1611857400000|2021-01-28 18:10:00|11968.1|11956.1|11961.5|11949.5|11968.1|11956.1|11958.3|11946.3|156
1611857700000|2021-01-28 18:15:00|11962.2|11950.2|11960.3|11948.3|11962.2|11950.2|11958.4|11946.4|147
1611858000000|2021-01-28 18:20:00|11959.7|11947.7|11962.9|11950.9|11965.9|11953.9|11959.1|11947.1|92
1611858300000|2021-01-28 18:25:00|11963.5|11951.5|11968|11956|11969.8|11957.8|11963.5|11951.5|113
1611858600000|2021-01-28 18:30:00|11968.6|11956.6|11973.8|11961.8|11974.9|11962.9|11968.6|11956.6|105
1611858900000|2021-01-28 18:35:00|11974.4|11962.4|11964.9|11952.9|11976.3|11964.3|11964.9|11952.9|151
1611859200000|2021-01-28 18:40:00|11966.1|11954.1|11962.3|11950.3|11969.9|11957.9|11961.1|11949.1|183
1611859500000|2021-01-28 18:45:00|11961.7|11949.7|11959.9|11947.9|11962.4|11950.4|11957.3|11945.3|115
1611859800000|2021-01-28 18:50:00|11961.2|11949.2|11961.2|11949.2|11964.3|11952.3|11959.9|11947.9|99
1611860100000|2021-01-28 18:55:00|11960.6|11948.6|11956.1|11944.1|11962.4|11950.4|11954.8|11942.8|302
1611860400000|2021-01-28 19:00:00|11955.5|11943.5|11958.7|11946.7|11960|11948|11953.8|11941.8|473
1611930600000|2021-01-29 14:30:00|11985.1|11973.1|11983.8|11971.8|12012.2|11997|11972.9|11956.3|244
1611930900000|2021-01-29 14:35:00|11985.1|11973.1|11990.4|11978.4|11997.2|11985.2|11980.7|11968.7|116
1611931200000|2021-01-29 14:40:00|11991.1|11979.1|12002.1|11990.1|12005|11993|11988|11976|140
1611931500000|2021-01-29 14:45:00|12002.8|11990.8|11998.8|11986.8|12006.9|11994.9|11996.3|11984.3|91
1611931800000|2021-01-29 14:50:00|11999.4|11987.4|11988.7|11976.7|12001.3|11989.3|11986.2|11974.2|117
1611932100000|2021-01-29 14:55:00|11990|11978|11995.7|11983.7|11998.2|11986.2|11988.7|11976.7|44
1611932400000|2021-01-29 15:00:00|11995.1|11983.1|11991.7|11979.7|11998.4|11986.4|11990.1|11978.1|142
1611932700000|2021-01-29 15:05:00|11993|11981|11998.1|11986.1|12003.6|11991.6|11993|11981|92
1611933000000|2021-01-29 15:10:00|11997.5|11985.5|12037.3|12025.3|12040.7|12028.7|11996.9|11984.9|428
1611933300000|2021-01-29 15:15:00|12036.1|12024.1|12039.9|12027.9|12047.4|12035.4|12034.5|12022.2|213
1611933600000|2021-01-29 15:20:00|12039.2|12027.2|12045.1|12033.1|12056|12044|12038.5|12026.5|239
1611933900000|2021-01-29 15:25:00|12044.5|12032.5|12054.1|12042.1|12054.1|12042.1|12044.5|12032.5|282
1611934200000|2021-01-29 15:30:00|12052.9|12040.9|12061.2|12049.2|12063.1|12051.1|12052.2|12040.2|169
1611934500000|2021-01-29 15:35:00|12061.9|12049.9|12021.1|12009.1|12061.9|12049.9|12014.2|12002.2|283
1611934800000|2021-01-29 15:40:00|12020.4|12008.4|12010.4|11998.4|12027.3|12015.3|11992.8|11980.8|254
1611935100000|2021-01-29 15:45:00|12011.6|11999.6|12017|12005|12021.8|12009.8|12010.4|11998.4|113
1611935400000|2021-01-29 15:50:00|12015.8|12003.8|12028.4|12016.4|12029.8|12017.8|12015.8|12003.8|134
1611935700000|2021-01-29 15:55:00|12029.7|12017.7|12041.3|12029.3|12041.3|12029.3|12028.4|12016.4|273
1611936000000|2021-01-29 16:00:00|12041.4|12029.4|12038|12026|12048.5|12036.5|12037.3|12025.3|329
1611936300000|2021-01-29 16:05:00|12036.8|12024.8|12046.8|12034.8|12048.7|12036.7|12036.8|12024.8|192
1611936600000|2021-01-29 16:10:00|12044.9|12032.9|12038.6|12026.6|12046.8|12034.8|12036.1|12024.1|160
1611936900000|2021-01-29 16:15:00|12039.9|12027.9|12034.3|12022.3|12047.3|12035.3|12031.9|12019.9|251
1611937200000|2021-01-29 16:20:00|12035|12023|12028.8|12016.8|12043.7|12031.7|12028.1|12016.1|265
1611937500000|2021-01-29 16:25:00|12028.2|12016.2|12042.2|12030.2|12047.8|12035.8|12026.3|12014.3|128
1611937800000|2021-01-29 16:30:00|12042.9|12030.9|12032.8|12020.8|12044.9|12032.9|12029.7|12017.7|128
1611938100000|2021-01-29 16:35:00|12033.5|12021.5|12028.4|12016.4|12033.6|12021.6|12024.6|12012.6|97
1611938400000|2021-01-29 16:40:00|12029.8|12017.8|12021|12009|12036.7|12024.7|12021|12009|113
1611938700000|2021-01-29 16:45:00|12020.4|12008.4|12001.1|11989.1|12020.4|12008.4|11996.4|11984.4|208
1611939000000|2021-01-29 16:50:00|12000.4|11988.4|11997|11985|12000.4|11988.4|11989.9|11977.9|238
1611939300000|2021-01-29 16:55:00|11996.5|11984.5|11978.8|11966.8|11999.7|11987.7|11972|11960|311
1611939600000|2021-01-29 17:00:00|11977.6|11965.6|11975|11963|11981.1|11969.1|11969.3|11957.3|140
1611939900000|2021-01-29 17:05:00|11975.7|11963.7|11987.9|11975.9|11987.9|11975.9|11972.7|11960.7|89
1611940200000|2021-01-29 17:10:00|11986.8|11974.8|11987.2|11975.2|11998|11986|11983.9|11971.9|233
1611940500000|2021-01-29 17:15:00|11986|11974|11975.9|11963.9|11986|11974|11975.9|11963.9|90
1611940800000|2021-01-29 17:20:00|11980.3|11968.3|11977|11965|11988.7|11976.7|11975.8|11963.8|123
1611941100000|2021-01-29 17:25:00|11977.7|11965.7|11987|11975|11998.3|11986.3|11977.7|11965.7|111
1611941400000|2021-01-29 17:30:00|11986.4|11974.4|11978.1|11966.1|11990.7|11978.7|11973.7|11961.7|139
1611941700000|2021-01-29 17:35:00|11978.7|11966.7|11981.3|11969.3|11982.5|11970.5|11973.2|11961.2|70
1611942000000|2021-01-29 17:40:00|11980|11968|11974.9|11962.9|11983.7|11971.7|11973.7|11961.7|96
1611942300000|2021-01-29 17:45:00|11972.4|11960.4|11975.4|11963.4|11979.4|11967.4|11972.4|11960.4|87
1611942600000|2021-01-29 17:50:00|11974.1|11962.1|11974.1|11962.1|11975.3|11963.3|11969.9|11957.9|92
1611942900000|2021-01-29 17:55:00|11974.8|11962.8|11960.1|11948.1|11974.8|11962.8|11944.5|11932.5|309
1611943200000|2021-01-29 18:00:00|11958.8|11946.8|11925.6|11913.6|11961.9|11949.9|11912|11900|545
1611943500000|2021-01-29 18:05:00|11924.3|11912.3|11904.3|11892.3|11930.7|11918.7|11901.7|11889.7|214
1611943800000|2021-01-29 18:10:00|11903|11891|11879.9|11867.9|11907.9|11894.3|11843.6|11831.6|456
1611944100000|2021-01-29 18:15:00|11878|11866|11880.2|11868.2|11896.3|11884.3|11858.3|11846|187
1611944400000|2021-01-29 18:20:00|11880.9|11868.9|11913.3|11901.3|11913.3|11901.3|11877.8|11865.8|128
1611944700000|2021-01-29 18:25:00|11913.8|11901.8|11901|11889|11921.6|11909.6|11895.8|11883.8|131
1611945000000|2021-01-29 18:30:00|11900.3|11888.3|11891.5|11879.5|11907.2|11895.2|11887.1|11875.1|135
1611945300000|2021-01-29 18:35:00|11890.9|11878.9|11879.8|11867.8|11894.8|11882.8|11877.9|11865.9|163
1611945600000|2021-01-29 18:40:00|11879.1|11867.1|11889.8|11877.8|11892.9|11880.9|11876|11864|147
1611945900000|2021-01-29 18:45:00|11890.5|11878.5|11892.2|11880.2|11893.2|11881.2|11882.4|11870.4|176
1611946200000|2021-01-29 18:50:00|11891.5|11879.5|11884.8|11872.8|11892.2|11880.2|11877.1|11865.1|173
1611946500000|2021-01-29 18:55:00|11885.5|11873.5|11874.4|11862.4|11922.1|11910.1|11869|11857|645
1611946800000|2021-01-29 19:00:00|11875.1|11863.1|11906.2|11886.2|11906.8|11890.9|11871.7|11859.7|285
1612189800000|2021-02-01 14:30:00|11936.9|11906.9|11925.8|11913.8|11939.7|11927.7|11902.4|11890.4|198
1612190100000|2021-02-01 14:35:00|11924.3|11912.3|11930.3|11918.3|11935.1|11923.1|11915.8|11903.8|113
1612190400000|2021-02-01 14:40:00|11930.9|11918.9|11908.6|11896.6|11937.5|11925.5|11905.6|11893.6|115
1612190700000|2021-02-01 14:45:00|11908.1|11896.1|11902|11890|11921.6|11905.6|11895|11883|172
1612191000000|2021-02-01 14:50:00|11902.5|11890.5|11879|11867|11907|11895|11875.2|11863.2|214
1612191300000|2021-02-01 14:55:00|11879.7|11867.7|11884.7|11872.7|11887.3|11875.3|11869|11857|375
1612191600000|2021-02-01 15:00:00|11884|11872|11878|11866|11884.7|11872.7|11874.3|11862.3|97
1612191900000|2021-02-01 15:05:00|11879|11867|11908.1|11896.1|11908.6|11896.6|11879|11867|53
1612192200000|2021-02-01 15:10:00|11907.6|11895.6|11931.9|11919.9|11935.9|11923.9|11907.6|11895.6|299
1612192500000|2021-02-01 15:15:00|11929.9|11917.9|11916.8|11904.8|11933.5|11921.5|11914.4|11902.4|112
1612192800000|2021-02-01 15:20:00|11916.3|11904.3|11931.3|11919.3|11939.6|11927.6|11914.3|11902.3|31
1612193100000|2021-02-01 15:25:00|11930.8|11918.8|11903.2|11891.2|11931.3|11919.3|11903|11891|53
1612193400000|2021-02-01 15:30:00|11900.5|11888.5|11908|11896|11908.7|11896.7|11891.5|11879.5|42
1612193700000|2021-02-01 15:35:00|11906.8|11894.8|11912.8|11900.8|11918.3|11906.3|11903.3|11891.3|55
1612194000000|2021-02-01 15:40:00|11912|11900|11921|11909|11924.1|11912.1|11903.8|11891.8|35
1612194300000|2021-02-01 15:45:00|11921.6|11909.6|11937.3|11925.3|11939.3|11927.3|11915.3|11903.3|65
1612194600000|2021-02-01 15:50:00|11937.8|11925.8|11917.4|11905.4|11938.4|11926.4|11916.4|11904.4|62
1612194900000|2021-02-01 15:55:00|11916.7|11904.7|11912|11900|11917.4|11905.4|11909|11897|27
1612195200000|2021-02-01 16:00:00|11911.3|11899.3|11920.8|11908.8|11925.2|11913.2|11909.5|11897.5|29
1612195500000|2021-02-01 16:05:00|11919.5|11907.5|11942|11930|11943.5|11931.5|11916.5|11904.5|146
1612195800000|2021-02-01 16:10:00|11944|11932|11943.5|11931.5|11962|11950|11943.5|11931.5|123
1612196100000|2021-02-01 16:15:00|11945.3|11933.3|11950.3|11938.3|11963.5|11951.5|11944|11932|73
1612196400000|2021-02-01 16:20:00|11951|11939|11951.5|11939.5|11952.8|11940.8|11941.5|11929.5|35
1612196700000|2021-02-01 16:25:00|11952.1|11940.1|11944.1|11932.1|11953.5|11941.5|11944.1|11932.1|34
1612197000000|2021-02-01 16:30:00|11947.1|11935.1|11936.1|11924.1|11949.1|11937.1|11936.1|11924.1|71
1612197300000|2021-02-01 16:35:00|11935.1|11923.1|11937.6|11925.6|11946.8|11934.8|11934.1|11922.1|86
1612197600000|2021-02-01 16:40:00|11938.9|11926.9|11934.4|11922.4|11944.6|11932.6|11934.4|11922.4|33
1612197900000|2021-02-01 16:45:00|11933.1|11921.1|11936.1|11924.1|11936.1|11924.1|11932.1|11920.1|34
1612198200000|2021-02-01 16:50:00|11935.1|11923.1|11933.2|11921.2|11936.2|11924.2|11926.1|11914.1|91
1612198500000|2021-02-01 16:55:00|11932.5|11920.5|11924.6|11912.6|11933.2|11921.2|11918.8|11906.8|56
1612198800000|2021-02-01 17:00:00|11923.9|11911.9|11929.2|11917.2|11932.1|11920.1|11920.4|11908.4|65
1612199100000|2021-02-01 17:05:00|11929.9|11917.9|11918|11906|11929.9|11917.9|11916.5|11904.5|42
1612199400000|2021-02-01 17:10:00|11915.5|11903.5|11927.2|11915.2|11929.5|11917.5|11915.5|11903.5|43
1612199700000|2021-02-01 17:15:00|11928|11916|11924|11912|11928|11916|11919.2|11907.2|40
1612200000000|2021-02-01 17:20:00|11923.5|11911.5|11909.9|11897.9|11926.5|11914.5|11909.9|11897.9|67
1612200300000|2021-02-01 17:25:00|11910.4|11898.4|11907.2|11895.2|11911.6|11899.6|11903.7|11891.7|48
1612200600000|2021-02-01 17:30:00|11906.3|11894.3|11917.1|11905.1|11918.3|11906.3|11906.3|11894.3|31
1612200900000|2021-02-01 17:35:00|11916.5|11904.5|11909.3|11897.3|11916.5|11904.5|11905.8|11893.8|27
1612201200000|2021-02-01 17:40:00|11909.8|11897.8|11913.1|11901.1|11913.8|11901.8|11908.8|11896.8|13
1612201500000|2021-02-01 17:45:00|11913.8|11901.8|11924.9|11912.9|11932.4|11920.4|11912.4|11900.4|82
1612201800000|2021-02-01 17:50:00|11923.7|11911.7|11931.1|11919.1|11933.1|11921.1|11922.4|11910.4|121
1612202100000|2021-02-01 17:55:00|11931.9|11919.9|11931|11919|11934.9|11922.9|11917.7|11905.7|29
1612202400000|2021-02-01 18:00:00|11930.4|11918.4|11934.2|11922.2|11934.2|11922.2|11925.5|11913.5|75
1612202700000|2021-02-01 18:05:00|11934.7|11922.7|11928.5|11916.5|11934.8|11922.8|11927|11915|40
1612203000000|2021-02-01 18:10:00|11931.5|11919.5|11936.4|11924.4|11944.7|11932.7|11931|11919|94
1612203300000|2021-02-01 18:15:00|11935.7|11923.7|11917.8|11905.8|11935.7|11923.7|11917.8|11905.8|123
1612203600000|2021-02-01 18:20:00|11917.3|11905.3|11929.8|11917.8|11930.5|11918.5|11914.8|11902.8|80
1612203900000|2021-02-01 18:25:00|11928.3|11916.3|11924.3|11912.3|11931.5|11919.5|11920.6|11908.6|80
1612204200000|2021-02-01 18:30:00|11925.1|11913.1|11921.4|11909.4|11925.6|11913.6|11916.6|11904.6|37
1612204500000|2021-02-01 18:35:00|11920.6|11908.6|11917.2|11905.2|11922.6|11910.6|11907.7|11895.7|83
1612204800000|2021-02-01 18:40:00|11917.9|11905.9|11917.2|11905.2|11920.2|11908.2|11902.3|11890.3|94
1612205100000|2021-02-01 18:45:00|11917.3|11905.3|11912.6|11900.6|11917.8|11905.8|11906.3|11894.3|81
1612205400000|2021-02-01 18:50:00|11912.1|11900.1|11912.3|11900.3|11916.3|11904.3|11908.6|11896.6|126
1612205700000|2021-02-01 18:55:00|11912.8|11900.8|11891.9|11879.9|11919.6|11907.6|11891.1|11879.1|535
1612206000000|2021-02-01 19:00:00|11889.4|11877.4|11883.9|11871.9|11895.9|11883.9|11881.4|11869.2|819
1612276200000|2021-02-02 14:30:00|11911.3|11899.3|11933.6|11921.6|11943.1|11931.1|11907|11895|225
1612276500000|2021-02-02 14:35:00|11934.1|11922.1|11961|11949|11961|11949|11927.1|11915.1|163
1612276800000|2021-02-02 14:40:00|11960.5|11948.5|11956.5|11944.5|11973.5|11961.5|11946.7|11934.7|138
1612277100000|2021-02-02 14:45:00|11955.8|11943.8|11976.7|11964.7|11976.7|11964.7|11955.8|11943.8|99
1612277400000|2021-02-02 14:50:00|11975.9|11963.9|11973.7|11953.7|11975.9|11963.9|11959.6|11947.6|75
1612277700000|2021-02-02 14:55:00|11969.2|11957.2|11962.9|11950.9|11984|11972|11961.4|11949.4|101
1612278000000|2021-02-02 15:00:00|11962.4|11950.4|11960.9|11948.9|11969.4|11957.4|11957.9|11945.9|68
1612278300000|2021-02-02 15:05:00|11961.4|11949.4|11960.9|11948.9|11963.4|11951.4|11955.9|11943.9|35
1612278600000|2021-02-02 15:10:00|11959.9|11947.9|11965.5|11953.5|11969|11957|11956.9|11944.9|29
1612278900000|2021-02-02 15:15:00|11966.7|11954.7|11961|11949|11966.7|11954.7|11960.5|11948.5|17
1612279200000|2021-02-02 15:20:00|11959.8|11947.8|11958.5|11946.5|11962.5|11950.5|11953.5|11941.5|39
1612279500000|2021-02-02 15:25:00|11958|11946|11949|11937|11958|11946|11943|11931|277
1612279800000|2021-02-02 15:30:00|11949.9|11937.9|11961.2|11949.2|11963.2|11951.2|11949.4|11937.4|133
1612280100000|2021-02-02 15:35:00|11960.7|11948.7|11946.8|11934.8|11960.7|11948.7|11943.5|11931.5|156
1612280400000|2021-02-02 15:40:00|11947.5|11935.5|11943|11931|11954.3|11942.3|11943|11931|86
1612280700000|2021-02-02 15:45:00|11942.5|11930.5|11935.5|11923.5|11945.5|11933.5|11933|11921|106
1612281000000|2021-02-02 15:50:00|11935|11923|11933.6|11921.6|11954.1|11942.1|11931.1|11919.1|56
1612281300000|2021-02-02 15:55:00|11931.6|11919.6|11940.6|11928.6|11942.6|11930.6|11929.1|11917.1|51
1612281600000|2021-02-02 16:00:00|11940.1|11928.1|11947.2|11935.2|11951.2|11939.2|11936.4|11924.4|75
1612281900000|2021-02-02 16:05:00|11947.7|11935.7|11974.8|11962.8|11976.2|11964.2|11947.2|11935.2|124
1612282200000|2021-02-02 16:10:00|11975.3|11963.3|11973.3|11961.3|11976|11964|11965.8|11953.8|59
1612282500000|2021-02-02 16:15:00|11975.1|11963.1|11972.1|11960.1|11975.1|11963.1|11970.3|11958.3|57
1612282800000|2021-02-02 16:20:00|11971.3|11959.3|11971.8|11959.8|11976.3|11964.3|11967.3|11955.3|84
1612283100000|2021-02-02 16:25:00|11973.9|11961.9|11976.2|11964.2|11978.7|11966.7|11972.1|11960.1|34
1612283400000|2021-02-02 16:30:00|11974.9|11962.9|11980.5|11968.5|11983.7|11971.7|11973.4|11961.4|36
1612283700000|2021-02-02 16:35:00|11979.2|11967.2|11994.7|11982.7|11994.7|11982.7|11979.2|11967.2|154
1612284000000|2021-02-02 16:40:00|11994.3|11982.3|11989.6|11977.6|11999.5|11987.5|11981.3|11969.3|169
1612284300000|2021-02-02 16:45:00|11987.8|11975.8|11984.1|11972.1|11994.1|11982.1|11979.9|11967.9|52
1612284600000|2021-02-02 16:50:00|11986.1|11974.1|11984.1|11972.1|11986.6|11974.6|11981.9|11969.9|52
1612284900000|2021-02-02 16:55:00|11985.6|11973.6|11982.1|11970.1|11987.6|11975.6|11976.6|11964.6|150
1612285200000|2021-02-02 17:00:00|11984|11972|11988.6|11976.6|11988.6|11976.6|11981|11969|184
1612285500000|2021-02-02 17:05:00|11988.1|11976.1|12002.6|11990.6|12004.1|11992.1|11983.1|11971.1|175
1612285800000|2021-02-02 17:10:00|12001.9|11989.9|11998.9|11986.9|12006.6|11994.6|11997.1|11985.1|96
1612286100000|2021-02-02 17:15:00|11998.4|11986.4|11992.9|11980.9|12002.1|11990.1|11988.9|11976.9|236
1612286400000|2021-02-02 17:20:00|11993.4|11981.4|12004.7|11992.7|12004.7|11992.7|11992.7|11980.7|264
1612286700000|2021-02-02 17:25:00|12002.2|11990.2|11989.1|11977.1|12004.7|11992.7|11989.1|11977.1|87
1612287000000|2021-02-02 17:30:00|11989.2|11977.2|11985.2|11973.2|11991.9|11979.9|11983.2|11971.2|39
1612287300000|2021-02-02 17:35:00|11986|11974|11981.1|11969.1|11989.7|11977.7|11981.1|11969.1|70
1612287600000|2021-02-02 17:40:00|11980.3|11968.3|11976.9|11964.9|11980.3|11968.3|11973.8|11961.8|25
1612287900000|2021-02-02 17:45:00|11978.1|11966.1|11971.4|11959.4|11978.4|11966.4|11965.4|11953.4|136
1612288200000|2021-02-02 17:50:00|11970.9|11958.9|11967.6|11955.6|11971.7|11959.7|11960.9|11948.9|84
1612288500000|2021-02-02 17:55:00|11967.1|11955.1|11967.6|11955.6|11970.9|11958.9|11963.4|11951.4|85
1612288800000|2021-02-02 18:00:00|11968.1|11956.1|11964.4|11952.4|11975.4|11963.4|11963.9|11951.9|60
1612289100000|2021-02-02 18:05:00|11966.4|11954.4|11969|11957|11972.2|11960.2|11964.4|11952.4|37
1612289400000|2021-02-02 18:10:00|11968.2|11956.2|11972.5|11960.5|11973|11961|11967|11955|31
1612289700000|2021-02-02 18:15:00|11973.8|11961.8|11970.1|11958.1|11976.3|11964.3|11967.6|11955.6|66
1612290000000|2021-02-02 18:20:00|11970.6|11958.6|11973.1|11961.1|11975.1|11963.1|11970.1|11958.1|28
1612290300000|2021-02-02 18:25:00|11972.6|11960.6|11977.7|11965.7|11979.7|11967.7|11967.6|11955.6|62
1612290600000|2021-02-02 18:30:00|11975.2|11963.2|11970.2|11958.2|11979.7|11967.7|11968.2|11956.2|65
1612290900000|2021-02-02 18:35:00|11972.7|11960.7|11974.5|11962.5|11978.8|11966.8|11972.5|11960.5|45
1612291200000|2021-02-02 18:40:00|11975|11963|11985.3|11973.3|11994.8|11982.8|11974.5|11962.5|128
1612291500000|2021-02-02 18:45:00|11984.1|11972.1|11982.1|11970.1|11989.9|11977.9|11975.9|11963.9|43
1612291800000|2021-02-02 18:50:00|11982.9|11970.9|11991.9|11979.9|11994.4|11982.4|11982.9|11970.9|63
1612292100000|2021-02-02 18:55:00|11992.4|11980.4|12002.5|11990.5|12006.1|11994.1|11990.4|11978.4|270
1612292400000|2021-02-02 19:00:00|12003.3|11991.3|12013.7|12001.7|12015.7|12003.7|12002.5|11990.5|494
1612362600000|2021-02-03 14:30:00|12030.6|12018.6|12037.1|12025.1|12041.5|12028.5|12023.4|12011.4|208
1612362900000|2021-02-03 14:35:00|12038.8|12026.8|12039.4|12027.4|12049.4|12037.4|12035.4|12023.4|283
1612363200000|2021-02-03 14:40:00|12039|12027|12036.2|12024.2|12043.2|12031.2|12033.4|12021.4|68
1612363500000|2021-02-03 14:45:00|12035.7|12023.7|12032.6|12020.6|12041.7|12029.7|12026.8|12014.8|119
1612363800000|2021-02-03 14:50:00|12033|12021|12035|12023|12036.6|12024.6|12030.1|12018.1|85
1612364100000|2021-02-03 14:55:00|12035.8|12023.8|12029.1|12017.1|12036.6|12024.6|12029.1|12017.1|145
1612364400000|2021-02-03 15:00:00|12030.4|12018.4|12035.1|12023.1|12035.6|12023.6|12026.5|12014.5|94
1612364700000|2021-02-03 15:05:00|12034.6|12022.6|12048.7|12036.7|12051.7|12039.7|12034.6|12022.6|107
1612365000000|2021-02-03 15:10:00|12048.3|12036.3|12043.8|12031.8|12052.7|12040.7|12043.8|12031.8|80
1612365300000|2021-02-03 15:15:00|12042.2|12030.2|12028.5|12016.5|12042.7|12030.7|12027.5|12015.5|73
1612365600000|2021-02-03 15:20:00|12029|12017|12032.3|12020.3|12036.2|12024.2|12027|12015|105
1612365900000|2021-02-03 15:25:00|12032.8|12020.8|12030.6|12018.6|12035.9|12023.9|12027.5|12015.5|46
1612366200000|2021-02-03 15:30:00|12031.4|12019.4|12025|12013|12037|12025|12024.6|12012.6|39
1612366500000|2021-02-03 15:35:00|12024.3|12012.3|12025.4|12013.4|12025.7|12013.7|12020.1|12008.1|40
1612366800000|2021-02-03 15:40:00|12023.7|12011.7|12025.4|12013.4|12027.7|12015.7|12022.3|12010.3|45
1612367100000|2021-02-03 15:45:00|12026.2|12014.2|12016.1|12004.1|12026.2|12014.2|12014.2|12002.2|59
1612367400000|2021-02-03 15:50:00|12015.6|12003.6|12004.7|11992.7|12016.1|12004.1|11999.4|11987.4|86
1612367700000|2021-02-03 15:55:00|12005.5|11993.5|12023|12011|12026.8|12014.8|12005.5|11993.5|99
1612368000000|2021-02-03 16:00:00|12022.6|12010.6|12013.2|12001.2|12023|12011|12012.4|12000.4|34
1612368300000|2021-02-03 16:05:00|12014|12002|12010|11998|12014.8|12002.8|12002.2|11990.2|81
1612368600000|2021-02-03 16:10:00|12009.5|11997.5|11987.8|11975.8|12011.6|11999.6|11983.6|11971.6|200
1612368900000|2021-02-03 16:15:00|11988.8|11976.8|11981.2|11969.2|11990.8|11978.8|11980.8|11968.8|119
1612369200000|2021-02-03 16:20:00|11981.6|11969.6|11996.5|11984.5|12000.1|11988.1|11981.2|11969.2|50
1612369500000|2021-02-03 16:25:00|11998.1|11986.1|12002.8|11990.8|12006.9|11994.9|11998.1|11986.1|61
1612369800000|2021-02-03 16:30:00|12003.6|11991.6|12008.2|11996.2|12011|11999|11998.8|11986.8|62
1612370100000|2021-02-03 16:35:00|12007.7|11995.7|12003.7|11991.7|12010.2|11998.2|12002.1|11990.1|47
1612370400000|2021-02-03 16:40:00|12006.9|11994.9|12000.4|11988.4|12008.2|11996.2|11995.4|11983.4|82
1612370700000|2021-02-03 16:45:00|12001.7|11989.7|12007.3|11995.3|12008.6|11996.6|12000.3|11988.3|50
1612371000000|2021-02-03 16:50:00|12006.9|11994.9|11998.9|11986.9|12006.9|11994.9|11991.3|11979.3|85
1612371300000|2021-02-03 16:55:00|11998.2|11986.2|12002.6|11990.6|12003.5|11991.5|11994.4|11982.4|49
1612371600000|2021-02-03 17:00:00|12003.1|11991.1|11986.1|11974.1|12004|11992|11986.1|11974.1|71
1612371900000|2021-02-03 17:05:00|11986.5|11974.5|11977.7|11965.7|11988.6|11976.6|11973|11961|100
1612372200000|2021-02-03 17:10:00|11976.4|11964.4|11987.4|11975.4|11991.1|11979.1|11975.5|11963.5|68
1612372500000|2021-02-03 17:15:00|11988.6|11976.6|11987.4|11975.4|11991.2|11979.2|11979.1|11967.1|29
1612372800000|2021-02-03 17:20:00|11988.2|11976.2|11988.1|11976.1|11990.3|11978.3|11984.3|11972.3|42
1612373100000|2021-02-03 17:25:00|11987.6|11975.6|11987.4|11975.4|11989.9|11977.9|11981.9|11969.9|50
1612373400000|2021-02-03 17:30:00|11988.1|11976.1|11981.2|11969.2|11988.2|11976.2|11980.4|11968.4|48
1612373700000|2021-02-03 17:35:00|11980.4|11968.4|11994.6|11982.6|11996|11984|11976.9|11964.9|103
1612374000000|2021-02-03 17:40:00|11994.2|11982.2|12000.8|11988.8|12001.2|11989.2|11994.2|11982.2|53
1612374300000|2021-02-03 17:45:00|11998.3|11986.3|12003.8|11991.8|12003.8|11991.8|11998.3|11986.3|41
1612374600000|2021-02-03 17:50:00|12003.3|11991.3|12002.9|11990.9|12003.3|11991.3|11998.4|11986.4|28
1612374900000|2021-02-03 17:55:00|12004.9|11992.9|12009|11997|12009.5|11997.5|12002.8|11990.8|47
1612375200000|2021-02-03 18:00:00|12006.5|11994.5|12007.4|11995.4|12023.1|12011.1|12006.5|11994.5|50
1612375500000|2021-02-03 18:05:00|12006.6|11994.6|12007.2|11995.2|12012.9|12000.9|12005|11993|38
1612375800000|2021-02-03 18:10:00|12006|11994|12016.8|12004.8|12018.5|12006.5|12005.5|11993.5|82
1612376100000|2021-02-03 18:15:00|12015.1|12003.1|12015.1|12003.1|12025|12013|12012.1|12000.1|168
1612376400000|2021-02-03 18:20:00|12015.9|12003.9|12010.8|11998.8|12015.9|12003.9|12005|11993|25
1612376700000|2021-02-03 18:25:00|12006.3|11994.3|12014.6|12002.6|12014.6|12002.6|12006.3|11994.3|24
1612377000000|2021-02-03 18:30:00|12015.8|12003.8|12012.3|12000.3|12020.9|12008.9|12007.7|11995.7|83
1612377300000|2021-02-03 18:35:00|12011.8|11999.8|12014.1|12002.1|12018.3|12006.3|12006.8|11994.8|47
1612377600000|2021-02-03 18:40:00|12014.8|12002.8|12008.6|11996.6|12014.8|12002.8|12007.8|11995.8|28
1612377900000|2021-02-03 18:45:00|12008.2|11996.2|12010.9|11998.9|12013.5|12001.5|12006.9|11994.9|133
1612378200000|2021-02-03 18:50:00|12011.7|11999.7|11996.2|11984.2|12011.7|11999.7|11994.2|11982.2|195
1612378500000|2021-02-03 18:55:00|11997|11985|11991.3|11979.3|12001.4|11989.4|11990.2|11978.2|882
1612378800000|2021-02-03 19:00:00|11991.8|11979.8|11996.2|11984.2|11998.1|11986.1|11987.7|11975.7|970
1612449000000|2021-02-04 14:30:00|11992.7|11980.7|11985.2|11973.2|12009.9|11997.9|11982|11970|210
1612449300000|2021-02-04 14:35:00|11984.8|11972.8|11971.2|11959.2|11986|11974|11965.1|11953.1|220
1612449600000|2021-02-04 14:40:00|11969.9|11957.9|11982.7|11970.7|11982.7|11970.7|11969.9|11957.9|68
1612449900000|2021-02-04 14:45:00|11981.5|11969.5|11997.7|11985.7|11999.4|11987.4|11979.1|11967.1|142
1612450200000|2021-02-04 14:50:00|11996.4|11984.4|11989.4|11977.4|12004.1|11992.1|11986.9|11974.9|50
1612450500000|2021-02-04 14:55:00|11990.7|11978.7|12001.4|11989.4|12002.6|11990.6|11981.5|11969.5|58
1612450800000|2021-02-04 15:00:00|11999|11987|11997.3|11985.3|12005.5|11993.5|11991.4|11979.4|51
1612451100000|2021-02-04 15:05:00|11998.2|11986.2|12008.3|11996.3|12008.3|11996.3|11997.8|11985.8|131
1612451400000|2021-02-04 15:10:00|12008.7|11996.7|12018.9|12006.9|12021.1|12009.1|12006.6|11994.6|150
1612451700000|2021-02-04 15:15:00|12019.4|12007.4|12027.6|12015.6|12038.4|12026.4|12016.9|12004.9|260
1612452000000|2021-02-04 15:20:00|12023.8|12011.8|12031.7|12019.7|12039.1|12027.1|12022.9|12010.9|98
1612452300000|2021-02-04 15:25:00|12029.2|12017.2|12026.8|12014.8|12036.7|12024.7|12025.1|12013.1|98
1612452600000|2021-02-04 15:30:00|12026|12014|12026|12014|12041.6|12029.6|12022.2|12010.2|95
1612452900000|2021-02-04 15:35:00|12026.4|12014.4|12025.7|12013.7|12029.3|12017.3|12021.1|12009.1|84
1612453200000|2021-02-04 15:40:00|12026.1|12014.1|12029.4|12017.4|12031|12019|12019.4|12007.4|58
1612453500000|2021-02-04 15:45:00|12032.3|12020.3|12029.3|12017.3|12042.5|12030.5|12029.3|12017.3|81
1612453800000|2021-02-04 15:50:00|12030.1|12018.1|12039.3|12027.3|12043.4|12031.4|12030.1|12018.1|66
1612454100000|2021-02-04 15:55:00|12040.9|12028.9|12037.3|12025.3|12048.4|12036.4|12032.7|12020.7|74
1612454400000|2021-02-04 16:00:00|12036.8|12024.8|12032.1|12020.1|12037.7|12025.7|12028.5|12016.5|116
1612454700000|2021-02-04 16:05:00|12032.9|12020.9|12040.1|12028.1|12040.6|12028.6|12029.2|12017.2|91
1612455000000|2021-02-04 16:10:00|12039.7|12027.7|12029.4|12017.4|12039.7|12027.7|12023.5|12011.5|22
1612455300000|2021-02-04 16:15:00|12030.3|12018.3|12023.6|12011.6|12036.3|12024.3|12022.4|12010.4|25
1612455600000|2021-02-04 16:20:00|12024.4|12012.4|12033.2|12021.2|12036.5|12024.5|12021.1|12009.1|45
1612455900000|2021-02-04 16:25:00|12034|12022|12030.2|12018.2|12034|12022|12027.7|12015.7|32
1612456200000|2021-02-04 16:30:00|12029.8|12017.8|12034.9|12022.9|12041|12029|12029|12017|25
1612456500000|2021-02-04 16:35:00|12034.5|12022.5|12031.6|12019.6|12037.4|12025.4|12029.5|12017.5|24
1612456800000|2021-02-04 16:40:00|12034.5|12022.5|12027.9|12015.9|12038.6|12026.6|12027.9|12015.9|50
1612457100000|2021-02-04 16:45:00|12027.5|12015.5|12035.7|12023.7|12036.9|12024.9|12027.5|12015.5|24
1612457400000|2021-02-04 16:50:00|12035.3|12023.3|12031.7|12019.7|12036.2|12024.2|12028.7|12016.7|29
1612457700000|2021-02-04 16:55:00|12031.2|12019.2|12039.9|12027.9|12040.7|12028.7|12029.2|12017.2|19
1612458000000|2021-02-04 17:00:00|12040.7|12028.7|12046.9|12034.9|12050.3|12038.3|12039.9|12027.9|48
1612458300000|2021-02-04 17:05:00|12048.1|12036.1|12044.9|12032.9|12049.4|12037.4|12042.4|12030.4|53
1612458600000|2021-02-04 17:10:00|12044.5|12032.5|12034.2|12022.2|12046.2|12034.2|12033.4|12021.4|36
1612458900000|2021-02-04 17:15:00|12033.4|12021.4|12042.4|12030.4|12045.7|12033.7|12033.4|12021.4|24
1612459200000|2021-02-04 17:20:00|12041.6|12029.6|12033.4|12021.4|12042.5|12030.5|12032.9|12020.9|76
1612459500000|2021-02-04 17:25:00|12034.6|12022.6|12027.5|12015.5|12034.6|12022.6|12024.2|12012.2|82
1612459800000|2021-02-04 17:30:00|12028.8|12016.8|12021.4|12009.4|12032.5|12020.5|12018.5|12006.5|74
1612460100000|2021-02-04 17:35:00|12022.2|12010.2|12026.7|12014.7|12031.4|12019.4|12022.2|12010.2|93
1612460400000|2021-02-04 17:40:00|12026.3|12014.3|12037.7|12025.7|12039|12027|12019.7|12007.7|103
1612460700000|2021-02-04 17:45:00|12036.9|12024.9|12042.7|12030.7|12044|12032|12036.4|12024.4|38
1612461000000|2021-02-04 17:50:00|12044|12032|12068|12056|12068|12056|12043.2|12031.2|143
1612461300000|2021-02-04 17:55:00|12065.5|12053.5|12061.9|12049.9|12086.4|12074.4|12058.2|12046.2|303
1612461600000|2021-02-04 18:00:00|12063.2|12051.2|12070.6|12058.6|12073.1|12061.1|12062.7|12050.7|43
1612461900000|2021-02-04 18:05:00|12069.4|12057.4|12066.1|12054.1|12077.3|12065.3|12064.1|12052.1|61
1612462200000|2021-02-04 18:10:00|12067|12055|12075.3|12063.3|12077.8|12065.8|12066.1|12054.1|24
1612462500000|2021-02-04 18:15:00|12074.5|12062.5|12068.3|12056.3|12076.5|12064.5|12063.2|12051.2|50
1612462800000|2021-02-04 18:20:00|12067|12055|12061.3|12049.3|12075.3|12063.3|12060.9|12048.9|73
1612463100000|2021-02-04 18:25:00|12060.9|12048.9|12070.8|12058.8|12071.3|12059.3|12059.2|12047.2|85
1612463400000|2021-02-04 18:30:00|12068.8|12056.8|12071.8|12059.8|12075.9|12063.9|12068.4|12056.4|90
1612463700000|2021-02-04 18:35:00|12072.2|12060.2|12074.3|12062.3|12078.4|12066.4|12071.8|12059.8|122
1612464000000|2021-02-04 18:40:00|12076.8|12064.8|12078.5|12066.5|12085.9|12073.9|12076.8|12064.8|119
1612464300000|2021-02-04 18:45:00|12078.9|12066.9|12090.3|12078.3|12091.9|12079.9|12078.5|12066.5|107
1612464600000|2021-02-04 18:50:00|12088.2|12076.2|12091.9|12079.9|12098.6|12086.6|12087.8|12075.8|277
1612464900000|2021-02-04 18:55:00|12092.8|12080.8|12126.1|12114.1|12128.2|12116.2|12089.5|12077.5|637
1612465200000|2021-02-04 19:00:00|12126.5|12114.5|12104.8|12092.8|12126.5|12114.5|12101.9|12089.9|242
1612535400000|2021-02-05 14:30:00|12104.4|12092.4|12112|12100|12121.9|12109.9|12100.2|12085|334
1612535700000|2021-02-05 14:35:00|12112.8|12100.8|12109.1|12097.1|12128.6|12116.6|12104.5|12092.5|167
1612536000000|2021-02-05 14:40:00|12108.6|12096.6|12099.9|12087.9|12110.3|12098.3|12097.4|12085.4|99
1612536300000|2021-02-05 14:45:00|12099.1|12087.1|12094.2|12082.2|12104.1|12092.1|12087.1|12075.1|140
1612536600000|2021-02-05 14:50:00|12095|12083|12107.1|12095.1|12107.6|12095.6|12092.1|12080.1|64
1612536900000|2021-02-05 14:55:00|12105.1|12093.1|12106|12094|12109.7|12097.7|12100.9|12088.9|94
1612537200000|2021-02-05 15:00:00|12106.8|12094.8|12110.6|12098.6|12111.9|12099.9|12103.5|12091.5|71
1612537500000|2021-02-05 15:05:00|12104.8|12092.8|12106.9|12094.9|12110.2|12098.2|12098.2|12086.2|161
1612537800000|2021-02-05 15:10:00|12107.8|12095.8|12120.2|12108.2|12121.9|12109.9|12104.5|12092.5|128
1612538100000|2021-02-05 15:15:00|12120.7|12108.7|12130.6|12118.6|12136|12124|12120.7|12108.7|111
1612538400000|2021-02-05 15:20:00|12131.5|12119.5|12130.7|12118.7|12133.2|12121.2|12123.2|12111.2|78
1612538700000|2021-02-05 15:25:00|12131.1|12119.1|12127.8|12115.8|12136.1|12124.1|12122.8|12110.8|138
1612539000000|2021-02-05 15:30:00|12129.9|12117.9|12137.4|12125.4|12138.3|12126.3|12129.9|12117.9|151
1612539300000|2021-02-05 15:35:00|12137.9|12125.9|12120|12108|12138.3|12126.3|12116.2|12104.2|116
1612539600000|2021-02-05 15:40:00|12120.8|12108.8|12117.9|12105.9|12125.4|12113.4|12114.6|12102.6|73
1612539900000|2021-02-05 15:45:00|12118.7|12106.7|12129.7|12117.7|12129.7|12117.7|12118.7|12106.7|79
1612540200000|2021-02-05 15:50:00|12130.1|12118.1|12134.3|12122.3|12137.1|12125.1|12129.7|12117.7|105
1612540500000|2021-02-05 15:55:00|12133.8|12121.8|12131.8|12119.8|12135.5|12123.5|12129.7|12117.7|70
1612540800000|2021-02-05 16:00:00|12131.4|12119.4|12143|12131|12145.5|12133.5|12129.7|12117.7|198
1612541100000|2021-02-05 16:05:00|12141.4|12129.4|12148|12136|12154.7|12142.7|12138.1|12126.1|248
1612541400000|2021-02-05 16:10:00|12148.5|12136.5|12158|12146|12163|12151|12148|12136|318
1612541700000|2021-02-05 16:15:00|12158.5|12146.5|12168.9|12156.9|12168.9|12156.9|12158|12146|109
1612542000000|2021-02-05 16:20:00|12167.2|12155.2|12167.7|12155.7|12172.3|12160.3|12164.3|12152.3|166
1612542300000|2021-02-05 16:25:00|12168.1|12156.1|12169.9|12157.9|12179|12167|12167.3|12155.3|202
1612542600000|2021-02-05 16:30:00|12170.7|12158.7|12158.7|12146.7|12173.2|12161.2|12154.9|12142.9|109
1612542900000|2021-02-05 16:35:00|12159.5|12147.5|12160.7|12148.7|12165.7|12153.7|12157|12145|178
1612543200000|2021-02-05 16:40:00|12159.5|12147.5|12145.4|12133.4|12163.3|12151.3|12144.2|12132.2|166
1612543500000|2021-02-05 16:45:00|12144.6|12132.6|12141.8|12129.8|12152.5|12140.5|12140.1|12128.1|51
1612543800000|2021-02-05 16:50:00|12140.1|12128.1|12136|12124|12144.3|12132.3|12135.6|12123.6|96
1612544100000|2021-02-05 16:55:00|12136.8|12124.8|12141.5|12129.5|12146.8|12134.8|12136.8|12124.8|50
1612544400000|2021-02-05 17:00:00|12142.3|12130.3|12135.3|12123.3|12145.6|12133.6|12132.3|12120.3|62
1612544700000|2021-02-05 17:05:00|12135.2|12123.2|12138.6|12126.6|12139.4|12127.4|12133.2|12121.2|58
1612545000000|2021-02-05 17:10:00|12137.8|12125.8|12137.8|12125.8|12141.1|12129.1|12134.9|12122.9|70
1612545300000|2021-02-05 17:15:00|12139.4|12127.4|12154.5|12142.5|12155.3|12143.3|12139.4|12127.4|79
1612545600000|2021-02-05 17:20:00|12155.3|12143.3|12142|12130|12155.3|12143.3|12142|12130|37
1612545900000|2021-02-05 17:25:00|12145.3|12133.3|12146.2|12134.2|12147.4|12135.4|12143.7|12131.7|56
1612546200000|2021-02-05 17:30:00|12147|12135|12164.5|12152.5|12164.5|12152.5|12144.5|12132.5|172
1612546500000|2021-02-05 17:35:00|12164.1|12152.1|12164.6|12152.6|12165.4|12153.4|12158.7|12146.7|57
1612546800000|2021-02-05 17:40:00|12165.5|12153.5|12168.8|12156.8|12172.1|12160.1|12165.5|12153.5|236
1612547100000|2021-02-05 17:45:00|12168|12156|12171.8|12159.8|12173|12161|12163.8|12151.8|74
1612547400000|2021-02-05 17:50:00|12171.4|12159.4|12167.7|12155.7|12174.3|12162.3|12164.3|12152.3|82
1612547700000|2021-02-05 17:55:00|12168.1|12156.1|12157.7|12145.7|12170.6|12158.6|12157.3|12145.3|92
1612548000000|2021-02-05 18:00:00|12156.9|12144.9|12152.8|12140.8|12157.3|12145.3|12151.1|12136.7|32
1612548300000|2021-02-05 18:05:00|12154|12142|12144.1|12132.1|12154.5|12142.5|12142.8|12130.8|42
1612548600000|2021-02-05 18:10:00|12143.2|12131.2|12133.7|12121.7|12144.9|12132.9|12130.8|12118.8|77
1612548900000|2021-02-05 18:15:00|12133.3|12121.3|12121.7|12109.7|12134.2|12122.2|12119.2|12107.2|103
1612549200000|2021-02-05 18:20:00|12120.9|12108.9|12118|12106|12122.9|12109.7|12109.3|12097.3|99
1612549500000|2021-02-05 18:25:00|12117.2|12105.2|12115.6|12103.6|12117.7|12105.7|12108.1|12096.1|55
1612549800000|2021-02-05 18:30:00|12114.4|12102.4|12127.7|12115.7|12127.7|12115.7|12113.1|12101.1|134
1612550100000|2021-02-05 18:35:00|12128.9|12116.9|12125.2|12113.2|12131.3|12119|12121.9|12109.9|30
1612550400000|2021-02-05 18:40:00|12125.7|12113.7|12125.7|12113.7|12129.5|12117.5|12123.2|12111.2|94
1612550700000|2021-02-05 18:45:00|12125.3|12113.3|12129.5|12117.5|12132.2|12117.5|12124.5|12112.2|58
1612551000000|2021-02-05 18:50:00|12127.9|12115.9|12127.5|12115.5|12132.1|12120.1|12124.5|12112.5|182
1612551300000|2021-02-05 18:55:00|12124.6|12112.6|12149.7|12137.7|12150.5|12138.5|12122.1|12110.1|438
1612551600000|2021-02-05 19:00:00|12150.5|12138.5|12128|12116|12151.2|12138.5|12125.5|12111.6|325
1612794600000|2021-02-08 14:30:00|12165.7|12153.7|12147.3|12135.3|12181.8|12165.3|12147|12135|407
1612794900000|2021-02-08 14:35:00|12147.7|12135.7|12161.6|12149.6|12161.6|12149.6|12141.1|12129.1|312
1612795200000|2021-02-08 14:40:00|12163.4|12151.4|12169.6|12157.6|12170.9|12157.6|12150.9|12138.9|462
1612795500000|2021-02-08 14:45:00|12168.7|12156.7|12204.2|12184.2|12207.4|12192.8|12166.7|12152.3|254
1612795800000|2021-02-08 14:50:00|12204.5|12184.5|12213|12201|12216.8|12204.8|12198|12184.5|191
1612796100000|2021-02-08 14:55:00|12212.1|12200.1|12211.6|12199.6|12217.9|12205.9|12201.4|12189.4|99
1612796400000|2021-02-08 15:00:00|12210.7|12198.7|12206.7|12194.7|12220.4|12208.4|12206.7|12194.7|65
1612796700000|2021-02-08 15:05:00|12208.3|12196.3|12218.3|12206.3|12221.2|12209.2|12206.5|12194.5|326
1612797000000|2021-02-08 15:10:00|12218.7|12206.7|12226.1|12214.1|12231.9|12219.9|12218.3|12206.3|230
1612797300000|2021-02-08 15:15:00|12227.8|12215.8|12237.2|12225.2|12243.2|12231.2|12226.6|12214.6|249
1612797600000|2021-02-08 15:20:00|12236.3|12224.3|12237.8|12225.8|12242|12230|12234.2|12222.2|93
1612797900000|2021-02-08 15:25:00|12238.7|12226.7|12238|12226|12244.6|12232.6|12237.8|12225.8|183
1612798200000|2021-02-08 15:30:00|12238.9|12226.9|12212.7|12200.7|12238.9|12226.9|12211.1|12199.1|286
1612798500000|2021-02-08 15:35:00|12213.6|12201.6|12231.1|12219.1|12232|12220|12210|12198|190
1612798800000|2021-02-08 15:40:00|12232.9|12220.9|12241.5|12229.5|12248.1|12236.1|12231.1|12219.1|125
1612799100000|2021-02-08 15:45:00|12243.3|12231.3|12251|12239|12257.9|12245.9|12243.3|12231.3|241
1612799400000|2021-02-08 15:50:00|12250.1|12238.1|12244.4|12232.4|12256.2|12244.2|12241.8|12229.8|108
1612799700000|2021-02-08 15:55:00|12245.2|12233.2|12253.8|12241.8|12253.8|12241.8|12242.7|12230.7|134
1612800000000|2021-02-08 16:00:00|12256.3|12244.3|12250.1|12238.1|12256.3|12244.3|12243.3|12231.3|188
1612800300000|2021-02-08 16:05:00|12251|12239|12250.1|12238.1|12255.3|12243.3|12248.9|12236.9|63
1612800600000|2021-02-08 16:10:00|12249.8|12237.8|12231.4|12219.4|12255|12243|12231.4|12219.4|165
1612800900000|2021-02-08 16:15:00|12231.1|12219.1|12229.3|12217.3|12244.8|12232.8|12226.5|12214.5|183
1612801200000|2021-02-08 16:20:00|12230.6|12218.6|12232|12220|12235.6|12223.6|12226.8|12214.8|115
1612801500000|2021-02-08 16:25:00|12232.9|12220.9|12238.3|12226.3|12245.1|12233.1|12232.9|12220.9|178
1612801800000|2021-02-08 16:30:00|12236.5|12224.5|12255.9|12243.9|12257.3|12245.3|12236.5|12224.5|134
1612802100000|2021-02-08 16:35:00|12256.8|12244.8|12249.5|12237.5|12260.2|12248.2|12243.4|12231.4|108
1612802400000|2021-02-08 16:40:00|12250.4|12238.4|12257.9|12245.9|12258.8|12246.8|12249|12237|120
1612802700000|2021-02-08 16:45:00|12257|12245|12255.3|12243.3|12262.4|12250.4|12254.4|12242.4|88
1612803000000|2021-02-08 16:50:00|12255.7|12243.7|12257.7|12245.7|12264.8|12252.8|12251.9|12239.9|118
1612803300000|2021-02-08 16:55:00|12256.8|12244.8|12258.6|12246.6|12266.3|12252.5|12256.4|12244.4|49
1612803600000|2021-02-08 17:00:00|12259.9|12247.9|12260.3|12248.3|12261.6|12249.6|12256.5|12244.5|29
1612803900000|2021-02-08 17:05:00|12258.1|12246.1|12245.8|12233.8|12262.9|12250.9|12245.5|12233.5|39
1612804200000|2021-02-08 17:10:00|12248|12236|12234.3|12222.3|12252.3|12240.3|12233|12221|132
1612804500000|2021-02-08 17:15:00|12235.2|12223.2|12237.9|12225.9|12241.1|12229.1|12235.2|12223.2|64
1612804800000|2021-02-08 17:20:00|12237|12225|12222.8|12210.8|12238.1|12226.1|12220.2|12208.2|112
1612805100000|2021-02-08 17:25:00|12222.4|12210.4|12224.6|12212.6|12224.6|12212.6|12211.3|12199.3|52
1612805400000|2021-02-08 17:30:00|12224.2|12212.2|12227.1|12215.1|12236.8|12224.8|12224.2|12212.2|17
1612805700000|2021-02-08 17:35:00|12227.5|12215.5|12233.1|12221.1|12237.4|12225.4|12226.4|12214.4|31
1612806000000|2021-02-08 17:40:00|12234|12222|12236.2|12224.2|12239|12227|12233.1|12221.1|28
1612806300000|2021-02-08 17:45:00|12236.5|12224.5|12240.3|12228.3|12241.9|12229.9|12236.5|12224.5|62
1612806600000|2021-02-08 17:50:00|12239.4|12227.4|12248|12236|12248|12236|12237.6|12225.6|77
1612806900000|2021-02-08 17:55:00|12246.3|12234.3|12247.4|12235.4|12248.1|12236.1|12244.9|12232.9|53
1612807200000|2021-02-08 18:00:00|12244.5|12232.5|12252.2|12240.2|12252.2|12240.2|12239.9|12227.9|84
1612807500000|2021-02-08 18:05:00|12253.5|12241.5|12246.9|12234.9|12253.7|12241.7|12242.8|12230.8|66
1612807800000|2021-02-08 18:10:00|12246|12234|12248.8|12236.8|12251.4|12239.4|12245.4|12233.4|114
1612808100000|2021-02-08 18:15:00|12247.9|12235.9|12247.6|12235.6|12250.4|12238.4|12244.7|12232.7|50
1612808400000|2021-02-08 18:20:00|12249.7|12237.7|12250.1|12238.1|12252.3|12240.3|12247.2|12235.2|107
1612808700000|2021-02-08 18:25:00|12250.5|12238.5|12246.9|12234.9|12255.2|12243|12243.2|12231.2|81
1612809000000|2021-02-08 18:30:00|12247|12235|12247|12235|12249.5|12237.5|12246.6|12234.6|57
1612809300000|2021-02-08 18:35:00|12247.9|12235.9|12247.9|12235.9|12251.7|12239.7|12246.7|12234.7|76
1612809600000|2021-02-08 18:40:00|12247|12235|12246.6|12234.6|12251.3|12237.2|12245.3|12231.3|177
1612809900000|2021-02-08 18:45:00|12247.8|12235.8|12232.1|12220.1|12247.8|12235.8|12230.4|12218.4|165
1612810200000|2021-02-08 18:50:00|12232.2|12220.2|12201.1|12189.1|12233.9|12221.9|12198.6|12186.6|240
1612810500000|2021-02-08 18:55:00|12201.5|12189.5|12185.8|12173.8|12203.6|12191.6|12185.8|12173.8|223
1612810800000|2021-02-08 19:00:00|12186.6|12174.6|12169|12157|12192.6|12180.6|12169|12157|307
1612811100000|2021-02-08 19:05:00|12169.9|12157.9|12169.9|12157.9|12169.9|12157.9|12169.9|12157.9|0
1612881000000|2021-02-09 14:30:00|12166.5|12154.5|12189.7|12177.7|12190.6|12178.6|12166.5|12153.1|271
1612881300000|2021-02-09 14:35:00|12190.6|12178.6|12199.8|12187.8|12206.9|12194.9|12188.5|12174.4|42
1612881600000|2021-02-09 14:40:00|12199.4|12187.4|12196|12184|12209.4|12197.4|12195.1|12179.5|64
1612881900000|2021-02-09 14:45:00|12194.5|12182.5|12194.9|12182.9|12197.3|12185.3|12183.7|12171.4|65
1612882200000|2021-02-09 14:50:00|12194.6|12182.6|12203.8|12191.8|12204.7|12192.7|12191.9|12179.9|116
1612882500000|2021-02-09 14:55:00|12207.6|12195.6|12192.6|12180.6|12213.7|12201.7|12182.6|12170.6|163
1612882800000|2021-02-09 15:00:00|12191.7|12179.7|12201.6|12189.6|12207.3|12195.3|12187.4|12175.4|119
1612883100000|2021-02-09 15:05:00|12200.6|12188.6|12226|12214|12226|12214|12199.2|12187.2|61
1612883400000|2021-02-09 15:10:00|12227.9|12215.9|12232.6|12220.6|12236|12224|12220.1|12208.1|58
1612883700000|2021-02-09 15:15:00|12232.9|12220.9|12256|12244|12262.2|12250.2|12225.4|12213.4|140
1612884000000|2021-02-09 15:20:00|12256.9|12244.9|12282.5|12270.5|12285.7|12273.7|12256.9|12244.9|164
1612884300000|2021-02-09 15:25:00|12283.2|12271.2|12276.3|12264.3|12284.1|12272.1|12272.6|12260|35
1612884600000|2021-02-09 15:30:00|12276.6|12264.6|12286.7|12274.7|12302.6|12290.6|12276.3|12264.3|35
1612884900000|2021-02-09 15:35:00|12288.9|12276.9|12290.4|12278.4|12300.2|12288.2|12286.7|12272|55
1612885200000|2021-02-09 15:40:00|12290.7|12278.7|12287|12275|12292.2|12279.6|12281.6|12269.6|21
1612885500000|2021-02-09 15:45:00|12286.7|12274.7|12304.2|12292.2|12307.5|12292.4|12285.7|12273.7|68
1612885800000|2021-02-09 15:50:00|12306|12294|12321.1|12301.1|12326.5|12313.8|12304.2|12292.2|108
1612886100000|2021-02-09 15:55:00|12317.5|12305.5|12342.1|12330.1|12345.7|12331.3|12316.6|12301.1|51
1612886400000|2021-02-09 16:00:00|12341.2|12329.2|12317.7|12305.7|12344.2|12332.2|12315.9|12303.9|124
1612886700000|2021-02-09 16:05:00|12316.8|12304.8|12342.7|12330.7|12344.4|12332|12312.9|12300.9|240
1612887000000|2021-02-09 16:10:00|12343.6|12331.6|12342.7|12330.7|12347.6|12335.6|12336.7|12324.7|207
1612887300000|2021-02-09 16:15:00|12341.8|12329.8|12362|12350|12362.7|12350.7|12340|12328|44
1612887600000|2021-02-09 16:20:00|12362.4|12350.4|12347.4|12335.4|12368.9|12356.9|12344.8|12329.5|126
1612887900000|2021-02-09 16:25:00|12348.3|12336.3|12350.5|12338.5|12356.9|12344.9|12347.1|12335.1|41
1612888200000|2021-02-09 16:30:00|12349.6|12337.6|12347.7|12335.7|12360|12348|12345.3|12330.9|45
1612888500000|2021-02-09 16:35:00|12348.6|12336.6|12327.2|12307.2|12350.5|12338.5|12324.7|12307.2|44
1612888800000|2021-02-09 16:40:00|12326.8|12306.8|12326.4|12314.4|12332.4|12320.4|12323.4|12305.9|11
1612889100000|2021-02-09 16:45:00|12325.5|12313.5|12339.5|12327.5|12339.5|12327.5|12320.6|12308.6|83
1612889400000|2021-02-09 16:50:00|12342.3|12330.3|12341.5|12329.5|12352|12340|12340.5|12327.7|71
1612889700000|2021-02-09 16:55:00|12340.2|12328.2|12330|12318|12343.6|12331.6|12324|12308.3|10
1612890000000|2021-02-09 17:00:00|12331.3|12319.3|12348.4|12336.4|12352.4|12338.9|12328.4|12316.4|29
1612890300000|2021-02-09 17:05:00|12349.6|12337.6|12344.1|12332.1|12354.9|12342.9|12340.3|12322.7|21
1612890600000|2021-02-09 17:10:00|12343.2|12331.2|12351.1|12339.1|12351.1|12339.1|12335.2|12320.5|80
1612890900000|2021-02-09 17:15:00|12350.1|12338.1|12350.8|12338.8|12351.1|12339.1|12339.7|12327.7|30
1612891200000|2021-02-09 17:20:00|12352.6|12340.6|12375.7|12355.7|12380|12363.6|12352|12340|107
1612891500000|2021-02-09 17:25:00|12374.8|12354.8|12353|12333|12374.8|12357.2|12345.9|12332.1|19
1612891800000|2021-02-09 17:30:00|12352.1|12332.1|12346.9|12334.9|12352.1|12335.8|12335.1|12323.1|14
1612892100000|2021-02-09 17:35:00|12346|12334|12324.5|12312.5|12346|12334|12320.4|12304.6|41
1612892400000|2021-02-09 17:40:00|12325.5|12313.5|12293.4|12273.4|12325.5|12313.5|12282.3|12268.5|52
1612892700000|2021-02-09 17:45:00|12293.8|12273.8|12279.8|12259.8|12305|12285|12267.4|12255.4|20
1612893000000|2021-02-09 17:50:00|12275.5|12263.5|12273.7|12253.7|12286.1|12274.1|12268.8|12251.5|183
1612893300000|2021-02-09 17:55:00|12274.6|12254.6|12258.7|12246.7|12274.6|12257.8|12243.4|12228|162
1612893600000|2021-02-09 18:00:00|12262.4|12242.4|12210.7|12198.7|12263.3|12247.7|12208|12196|90
1612893900000|2021-02-09 18:05:00|12208.9|12196.9|12240.8|12228.8|12266.3|12242.6|12208.9|12196.3|70
1612894200000|2021-02-09 18:10:00|12244.2|12224.2|12218.8|12198.8|12251|12236.3|12205|12193|172
1612894500000|2021-02-09 18:15:00|12220|12200|12230.7|12218.7|12239.1|12220.6|12216|12199.7|57
1612894800000|2021-02-09 18:20:00|12230.8|12218.8|12239.6|12227.6|12249.4|12229.4|12222.3|12206.9|62
1612895100000|2021-02-09 18:25:00|12240.5|12228.5|12259.8|12247.8|12262.5|12249.3|12238.1|12226.1|141
1612895400000|2021-02-09 18:30:00|12260.7|12248.7|12242|12230|12260.7|12248.7|12241.6|12229.6|87
1612895700000|2021-02-09 18:35:00|12241.6|12229.6|12250.2|12238.2|12253.2|12240.6|12239.5|12225.4|46
1612896000000|2021-02-09 18:40:00|12248.9|12236.9|12244|12232|12253.3|12239.1|12236.2|12224.2|36
1612896300000|2021-02-09 18:45:00|12246.2|12234.2|12244.9|12232.9|12252.7|12240.7|12235.9|12223.9|54
1612896600000|2021-02-09 18:50:00|12243.7|12231.7|12225.7|12213.7|12247.4|12235.4|12220.4|12208.4|58
1612896900000|2021-02-09 18:55:00|12222.6|12210.6|12218.7|12206.7|12231.4|12219.4|12214|12202|140
1612897200000|2021-02-09 19:00:00|12218|12206|12220.2|12208.2|12224.8|12210|12210.9|12198.8|87
1612897500000|2021-02-09 19:05:00|12220.5|12208.5|12220.5|12208.5|12220.5|12208.5|12220.5|12208.5|0
1612967400000|2021-02-10 14:30:00|12185.5|12173.5|12154.3|12142.3|12203.2|12186.6|12154.3|12142.3|513
1612967700000|2021-02-10 14:35:00|12154.7|12142.7|12136.9|12124.9|12154.7|12142.7|12121|12109|498
1612968000000|2021-02-10 14:40:00|12137.2|12125.2|12152.3|12140.3|12160.1|12148.1|12131.3|12119.3|395
1612968300000|2021-02-10 14:45:00|12151.4|12139.4|12134.5|12122.5|12152.3|12140.3|12134.5|12122.5|164
1612968600000|2021-02-10 14:50:00|12135.8|12123.8|12086.8|12074.8|12136.7|12124.7|12085.8|12073.8|278
1612968900000|2021-02-10 14:55:00|12087.7|12075.7|12107.1|12095.1|12126.8|12114.8|12064.6|12052.6|329
1612969200000|2021-02-10 15:00:00|12107.7|12095.7|12099|12087|12118|12103.3|12097.8|12085.8|71
1612969500000|2021-02-10 15:05:00|12097.8|12085.8|12115.6|12103.6|12121.8|12107.4|12096.5|12081.5|140
1612969800000|2021-02-10 15:10:00|12115.3|12103.3|12109.4|12097.4|12115.9|12103.9|12104|12092|87
1612970100000|2021-02-10 15:15:00|12109.1|12097.1|12117.9|12105.9|12124.1|12109.6|12097.2|12085.2|218
1612970400000|2021-02-10 15:20:00|12118.5|12106.5|12109.5|12097.5|12122.5|12106.5|12098.5|12086.5|98
1612970700000|2021-02-10 15:25:00|12108.8|12096.8|12108.2|12088.2|12111.3|12096.8|12096|12084|130
1612971000000|2021-02-10 15:30:00|12103.9|12091.9|12103.3|12091.3|12105.8|12093.8|12093.6|12080.7|77
1612971300000|2021-02-10 15:35:00|12103|12091|12118.3|12106.3|12118.3|12106.3|12095.5|12083.5|75
1612971600000|2021-02-10 15:40:00|12119.6|12107.6|12097.4|12085.4|12124.3|12112.3|12096.2|12084.2|143
1612971900000|2021-02-10 15:45:00|12096.2|12084.2|12097.2|12085.2|12099|12085.5|12091.2|12078|101
1612972200000|2021-02-10 15:50:00|12096.8|12084.8|12103.4|12091.4|12103.4|12091.4|12089|12077|69
1612972500000|2021-02-10 15:55:00|12103.8|12091.8|12096.9|12084.9|12113.1|12096.1|12092.5|12080.5|88
1612972800000|2021-02-10 16:00:00|12096.3|12084.3|12087.3|12075.3|12098.5|12086.5|12085.1|12073.1|66
1612973100000|2021-02-10 16:05:00|12087.6|12075.6|12095.8|12083.8|12095.8|12083.8|12081|12069|153
1612973400000|2021-02-10 16:10:00|12097|12085|12107.7|12095.7|12114.5|12101.3|12096.7|12084.7|93
1612973700000|2021-02-10 16:15:00|12107.4|12095.4|12112.7|12100.7|12113.7|12101.7|12105.5|12093.5|61
1612974000000|2021-02-10 16:20:00|12111.8|12099.8|12126.2|12114.2|12138.7|12126.7|12111.8|12099.8|114
1612974300000|2021-02-10 16:25:00|12125.3|12113.3|12144.4|12132.4|12146.5|12134.5|12120.9|12108.9|41
1612974600000|2021-02-10 16:30:00|12144|12132|12139.1|12127.1|12147.4|12132.7|12125.6|12113.6|95
1612974900000|2021-02-10 16:35:00|12139.4|12127.4|12125.4|12113.4|12139.4|12127.4|12117.2|12105.2|76
1612975200000|2021-02-10 16:40:00|12124.4|12112.4|12118.2|12106.2|12124.4|12112.4|12116|12104|153
1612975500000|2021-02-10 16:45:00|12117.3|12105.3|12125.4|12105.4|12125.4|12110|12105.7|12093.7|69
1612975800000|2021-02-10 16:50:00|12121.7|12109.7|12108.9|12096.9|12128.2|12114.7|12108|12096|83
1612976100000|2021-02-10 16:55:00|12108|12096|12114.3|12102.3|12117.1|12105.1|12103.6|12091.6|104
1612976400000|2021-02-10 17:00:00|12116.2|12104.2|12129|12117|12131.8|12119.8|12114.9|12102.9|114
1612976700000|2021-02-10 17:05:00|12129.9|12117.9|12150.6|12138.6|12151.5|12139.5|12123.1|12111.1|49
1612977000000|2021-02-10 17:10:00|12150.9|12138.9|12173.5|12161.5|12174.4|12162.4|12150.9|12138.9|85
1612977300000|2021-02-10 17:15:00|12171.6|12159.6|12163.8|12151.8|12179.4|12167.4|12163.5|12148.7|129
1612977600000|2021-02-10 17:20:00|12164.4|12152.4|12171.7|12159.7|12175.7|12163.7|12158.8|12146.8|180
1612977900000|2021-02-10 17:25:00|12172.6|12160.6|12172.9|12160.9|12180.1|12165|12166.4|12154.4|50
1612978200000|2021-02-10 17:30:00|12172|12160|12173.6|12161.6|12174.2|12162.2|12166.7|12154.7|44
1612978500000|2021-02-10 17:35:00|12174.5|12162.5|12179.9|12167.9|12183.3|12168.5|12165.5|12153.5|45
1612978800000|2021-02-10 17:40:00|12180.8|12168.8|12171.5|12159.5|12203.9|12190.4|12169|12157|136
1612979100000|2021-02-10 17:45:00|12170.3|12158.3|12168.4|12156.4|12173|12160.4|12150.9|12138.9|28
1612979400000|2021-02-10 17:50:00|12168.7|12156.7|12187.5|12167.5|12191.2|12177.7|12168.7|12155.6|24
1612979700000|2021-02-10 17:55:00|12188.4|12168.4|12179.7|12159.7|12188.5|12176.5|12174.7|12157.5|38
1612980000000|2021-02-10 18:00:00|12181.6|12161.6|12182|12170|12188.4|12173.1|12177.6|12156.9|61
1612980300000|2021-02-10 18:05:00|12181.7|12169.7|12186.7|12174.7|12198.8|12184.4|12181.7|12169.7|159
1612980600000|2021-02-10 18:10:00|12187|12175|12169.9|12157.9|12192.7|12180.7|12169.9|12157.9|97
1612980900000|2021-02-10 18:15:00|12168.9|12156.9|12169.9|12157.9|12187|12172|12168|12156|53
1612981200000|2021-02-10 18:20:00|12171.2|12159.2|12167.8|12155.8|12179.6|12167.6|12166.8|12154.8|150
1612981500000|2021-02-10 18:25:00|12166.8|12154.8|12171.5|12151.5|12178.7|12163|12159.4|12147.4|129
1612981800000|2021-02-10 18:30:00|12167.2|12155.2|12164.7|12152.7|12176.5|12161.1|12161.9|12149.9|105
1612982100000|2021-02-10 18:35:00|12165|12153|12160.4|12148.4|12171.9|12155.9|12153.2|12141.2|74
1612982400000|2021-02-10 18:40:00|12162|12150|12162|12150|12162.9|12150.9|12150.7|12137.5|66
1612982700000|2021-02-10 18:45:00|12161.1|12149.1|12157.7|12145.7|12162|12150|12157|12145|91
1612983000000|2021-02-10 18:50:00|12158.6|12146.6|12126.1|12114.1|12158.6|12146.6|12123|12111|89
1612983300000|2021-02-10 18:55:00|12124.3|12112.3|12109|12097|12129.8|12115.4|12108|12096|211
1612983600000|2021-02-10 19:00:00|12107.7|12095.7|12107.5|12095.5|12113.1|12101.1|12104.7|12092.7|216
1613053800000|2021-02-11 14:30:00|12100.9|12088.9|12125.4|12113.4|12151.7|12138.2|12097.4|12085.4|1055
1613054100000|2021-02-11 14:35:00|12125.7|12113.7|12151|12131|12166.7|12154.7|12125.7|12113.7|609
1613054400000|2021-02-11 14:40:00|12151.8|12131.8|12162.9|12150.9|12170|12158|12144|12131.8|300
1613054700000|2021-02-11 14:45:00|12163.8|12151.8|12124.5|12112.5|12163.8|12151.8|12115.9|12100.2|309
1613055000000|2021-02-11 14:50:00|12123.2|12111.2|12145.2|12133.2|12148.9|12133.2|12123.2|12111.2|207
1613055300000|2021-02-11 14:55:00|12144|12132|12143.4|12131.4|12156.6|12144.6|12140.2|12127|149
1613055600000|2021-02-11 15:00:00|12141.5|12129.5|12157.7|12145.7|12159.8|12147.8|12139.6|12127.6|212
1613055900000|2021-02-11 15:05:00|12157.4|12145.4|12172.5|12160.5|12181|12169|12155.5|12143.5|272
1613056200000|2021-02-11 15:10:00|12170.3|12158.3|12168.4|12148.4|12171.6|12159.6|12156.8|12144.8|154
1613056500000|2021-02-11 15:15:00|12163.2|12151.2|12157.5|12145.5|12168.4|12155|12156.3|12144.3|54
1613056800000|2021-02-11 15:20:00|12157.8|12145.8|12126.8|12114.8|12158.8|12146.8|12124.6|12112.6|160
1613057100000|2021-02-11 15:25:00|12126.5|12114.5|12122.7|12110.7|12142.7|12130.7|12122.4|12109.9|153
1613057400000|2021-02-11 15:30:00|12123|12111|12123.9|12111.9|12125.8|12113.8|12106.8|12094.8|228
1613057700000|2021-02-11 15:35:00|12124.9|12112.9|12117.4|12105.4|12132|12116.6|12115.4|12102.6|117
1613058000000|2021-02-11 15:40:00|12117.1|12105.1|12103.8|12091.8|12126.7|12112.8|12098.7|12086.7|338
1613058300000|2021-02-11 15:45:00|12102.8|12090.8|12113.5|12101.5|12120.7|12104.4|12102.2|12090.2|327
1613058600000|2021-02-11 15:50:00|12112.6|12100.6|12098.8|12086.8|12115.1|12103.1|12098.8|12086.8|154
1613058900000|2021-02-11 15:55:00|12097.5|12085.5|12102.3|12090.3|12109.1|12094.3|12090|12078|70
1613059200000|2021-02-11 16:00:00|12100.7|12088.7|12093.1|12081.1|12104.1|12092.1|12090.6|12078.6|137
1613059500000|2021-02-11 16:05:00|12096|12084|12105.7|12093.7|12105.7|12093.7|12092.3|12080.3|138
1613059800000|2021-02-11 16:10:00|12100.9|12088.9|12096.2|12084.2|12103.5|12091.5|12094|12080.8|124
1613060100000|2021-02-11 16:15:00|12096.5|12084.5|12095.9|12083.9|12103.6|12088.4|12092.4|12080.4|152
1613060400000|2021-02-11 16:20:00|12095|12083|12098.1|12086.1|12101.8|12086.1|12083.9|12071.9|188
1613060700000|2021-02-11 16:25:00|12097.1|12085.1|12100.4|12088.4|12103.6|12091.6|12094.6|12082.6|55
1613061000000|2021-02-11 16:30:00|12100.1|12088.1|12102.4|12090.4|12104.3|12092.3|12097|12085|111
1613061300000|2021-02-11 16:35:00|12102.8|12090.8|12109.3|12097.3|12113.3|12098.6|12102.4|12090.4|67
1613061600000|2021-02-11 16:40:00|12109.6|12097.6|12113.1|12101.1|12122.8|12107.4|12108.7|12093.3|59
1613061900000|2021-02-11 16:45:00|12114.3|12102.3|12119.4|12107.4|12127.8|12114.4|12113.4|12101.4|92
1613062200000|2021-02-11 16:50:00|12120.3|12108.3|12132.1|12120.1|12134.5|12122.5|12119.5|12107.5|130
1613062500000|2021-02-11 16:55:00|12133.3|12121.3|12123.9|12111.9|12136.5|12124.5|12123.6|12111.6|63
1613062800000|2021-02-11 17:00:00|12123|12111|12143.5|12131.5|12143.5|12131.5|12122|12110|65
1613063100000|2021-02-11 17:05:00|12142.5|12130.5|12136|12124|12149.8|12137.8|12134.8|12120.6|60
1613063400000|2021-02-11 17:10:00|12138.2|12126.2|12137.3|12125.3|12138.2|12126.2|12134.4|12122.4|59
1613063700000|2021-02-11 17:15:00|12136.7|12124.7|12148.3|12136.3|12150.4|12138.4|12136.1|12124.1|104
1613064000000|2021-02-11 17:20:00|12148.6|12136.6|12148.1|12136.1|12153.9|12141.9|12141.4|12129.4|170
1613064300000|2021-02-11 17:25:00|12148.3|12136.3|12142.8|12130.8|12152.5|12140.5|12134.5|12122.5|129
1613064600000|2021-02-11 17:30:00|12143.7|12131.7|12149.5|12137.5|12149.5|12137.5|12140.3|12128.3|54
1613064900000|2021-02-11 17:35:00|12150.4|12138.4|12143.8|12131.8|12152.3|12140.3|12142.5|12130.5|66
1613065200000|2021-02-11 17:40:00|12142.8|12130.8|12156|12144|12160.1|12145.9|12142.5|12126.4|108
1613065500000|2021-02-11 17:45:00|12158.5|12146.5|12146.4|12134.4|12158.5|12146.5|12146.4|12134.4|45
1613065800000|2021-02-11 17:50:00|12147.3|12135.3|12151.1|12139.1|12152.1|12140.1|12146.4|12134.4|22
1613066100000|2021-02-11 17:55:00|12150.8|12138.8|12150.9|12138.9|12153.7|12141.7|12150.8|12138.8|50
1613066400000|2021-02-11 18:00:00|12151.8|12139.8|12146.2|12134.2|12156.4|12139.8|12139.9|12127.9|81
1613066700000|2021-02-11 18:05:00|12144.3|12132.3|12140.9|12128.9|12149|12137|12135.8|12123.8|230
1613067000000|2021-02-11 18:10:00|12139.9|12127.9|12137.1|12125.1|12139.9|12127.9|12131|12119|94
1613067300000|2021-02-11 18:15:00|12139|12127|12133|12121|12145.1|12132|12133|12121|50
1613067600000|2021-02-11 18:20:00|12133.9|12121.9|12156.9|12144.9|12159.6|12145.2|12133.3|12121.3|185
1613067900000|2021-02-11 18:25:00|12158.4|12138.4|12154.5|12142.5|12159.6|12145.7|12151.3|12136.2|236
1613068200000|2021-02-11 18:30:00|12154.2|12142.2|12150.8|12138.8|12155.2|12143.2|12150.5|12138.5|190
1613068500000|2021-02-11 18:35:00|12149.8|12137.8|12159.1|12147.1|12161.3|12149.3|12145.5|12133.5|202
1613068800000|2021-02-11 18:40:00|12158.8|12146.8|12150.1|12138.1|12165.2|12153.2|12148.9|12136.9|217
1613069100000|2021-02-11 18:45:00|12149.4|12137.4|12150.3|12138.3|12153.3|12141.3|12145|12133|135
1613069400000|2021-02-11 18:50:00|12150|12138|12139.7|12127.7|12150.3|12138.3|12138.4|12126.4|187
1613069700000|2021-02-11 18:55:00|12138.8|12126.8|12144.3|12132.3|12147.1|12132.3|12133.7|12121.7|487
1613070000000|2021-02-11 19:00:00|12147.8|12135.8|12188.7|12176.7|12192.4|12179.8|12146.8|12134.8|191
1613070300000|2021-02-11 19:05:00|12190.6|12178.6|12190.6|12178.6|12190.6|12178.6|12190.6|12178.6|0
1613140200000|2021-02-12 14:30:00|12228.2|12198.2|12194.7|12182.7|12228.2|12210.3|12181.3|12169.3|440
1613140500000|2021-02-12 14:35:00|12193.8|12181.8|12204.9|12192.9|12209.6|12195.7|12192.4|12180.4|164
1613140800000|2021-02-12 14:40:00|12205.9|12193.9|12215.9|12203.9|12218.3|12206.3|12205.9|12193.9|84
1613141100000|2021-02-12 14:45:00|12216.2|12204.2|12271.8|12259.8|12273.8|12261.2|12215.9|12203.9|270
1613141400000|2021-02-12 14:50:00|12272.1|12260.1|12284.3|12272.3|12296.8|12284.8|12272.1|12260.1|172
1613141700000|2021-02-12 14:55:00|12283.3|12271.3|12313.7|12301.7|12330.2|12318.2|12283|12271|181
1613142000000|2021-02-12 15:00:00|12315.9|12303.9|12293.6|12281.6|12321.1|12309.1|12292.3|12280.3|109
1613142300000|2021-02-12 15:05:00|12294.6|12282.6|12308.3|12296.3|12313.5|12301.5|12294|12282|60
1613142600000|2021-02-12 15:10:00|12309.3|12297.3|12306.3|12294.3|12313.8|12301.8|12299.4|12287.4|75
1613142900000|2021-02-12 15:15:00|12308.3|12296.3|12340.4|12328.4|12343.2|12329.7|12308.3|12296.3|128
1613143200000|2021-02-12 15:20:00|12341.4|12329.4|12342.8|12330.8|12360|12348|12338.7|12326.7|146
1613143500000|2021-02-12 15:25:00|12343|12331|12345|12333|12365.3|12344|12342.8|12328.4|107
1613143800000|2021-02-12 15:30:00|12346.3|12334.3|12367.4|12347.4|12384.3|12372.3|12330.3|12315.3|105
1613144100000|2021-02-12 15:35:00|12366.4|12346.4|12378.4|12366.4|12384.1|12367.4|12364.9|12343.7|154
1613144400000|2021-02-12 15:40:00|12379.4|12367.4|12373.1|12361.1|12387.6|12373.9|12371.8|12359.8|118
1613144700000|2021-02-12 15:45:00|12371.9|12359.9|12386.8|12374.8|12389.6|12377.3|12370.8|12357.9|189
1613145000000|2021-02-12 15:50:00|12387.1|12375.1|12393.2|12381.2|12407.1|12391.9|12385.2|12373.2|146
1613145300000|2021-02-12 15:55:00|12394.9|12374.9|12367.1|12355.1|12415.7|12403.7|12367.1|12353.4|137
1613145600000|2021-02-12 16:00:00|12372.4|12352.4|12351.6|12339.6|12378.8|12366.8|12333.3|12310.4|178
1613145900000|2021-02-12 16:05:00|12353.8|12341.8|12334.8|12322.8|12361.3|12349.3|12331.6|12319.6|66
1613146200000|2021-02-12 16:10:00|12335.1|12323.1|12330.7|12318.7|12349.4|12337.4|12316.7|12303.5|34
1613146500000|2021-02-12 16:15:00|12332.5|12312.5|12334|12314|12342|12325.9|12302.2|12286.8|43
1613146800000|2021-02-12 16:20:00|12333|12313|12319.2|12307.2|12333|12318.3|12307.6|12295.1|15
1613147100000|2021-02-12 16:25:00|12320.1|12308.1|12349.7|12337.7|12358.5|12345.9|12319.2|12302.9|24
1613147400000|2021-02-12 16:30:00|12348.8|12336.8|12356.1|12344.1|12360.1|12346.3|12345.6|12330.7|13
1613147700000|2021-02-12 16:35:00|12357.1|12345.1|12361.2|12349.2|12372.2|12357.7|12354.4|12341.2|23
1613148000000|2021-02-12 16:40:00|12362.4|12350.4|12381.8|12361.8|12384.3|12368.5|12362.4|12345.4|35
1613148300000|2021-02-12 16:45:00|12375.6|12363.6|12373.1|12353.1|12388.5|12372|12368|12350.1|44
1613148600000|2021-02-12 16:50:00|12373.4|12353.4|12384.9|12372.9|12388.6|12372.9|12368.7|12351.9|12
1613148900000|2021-02-12 16:55:00|12387.1|12375.1|12360.2|12348.2|12391.6|12377.4|12359.2|12346.7|32
1613149200000|2021-02-12 17:00:00|12361.9|12349.9|12364|12352|12377.4|12364.9|12357.3|12341.9|70
1613149500000|2021-02-12 17:05:00|12367.9|12355.9|12362.1|12342.1|12380.2|12365|12355.6|12340.9|57
1613149800000|2021-02-12 17:10:00|12361.2|12341.2|12338.4|12326.4|12362.1|12345.9|12332.1|12312.3|18
1613150100000|2021-02-12 17:15:00|12336.2|12324.2|12324.4|12304.4|12347.8|12331.1|12322.4|12302.4|8
1613150400000|2021-02-12 17:20:00|12325.6|12305.6|12313.8|12301.8|12334|12320.7|12311.8|12297.3|15
1613150700000|2021-02-12 17:25:00|12314.7|12302.7|12318.4|12288.4|12327.6|12310.3|12295|12279|31
1613151000000|2021-02-12 17:30:00|12319|12289|12313.9|12293.9|12326.5|12307.7|12298.9|12285.2|60
1613151300000|2021-02-12 17:35:00|12309.7|12297.7|12315.5|12295.5|12315.8|12303.8|12301.3|12281.3|1
1613151600000|2021-02-12 17:40:00|12315|12295|12308|12278|12315|12295.7|12293.8|12278|57
1613151900000|2021-02-12 17:45:00|12301.7|12281.7|12310.4|12290.4|12311.4|12294.6|12270.7|12252.2|27
1613152200000|2021-02-12 17:50:00|12306.2|12294.2|12292.3|12280.3|12314.9|12302.4|12288.1|12268.5|34
1613152500000|2021-02-12 17:55:00|12291.3|12279.3|12316.3|12304.3|12317.7|12304.3|12285.5|12273|40
1613152800000|2021-02-12 18:00:00|12316.1|12304.1|12325.4|12305.4|12325.9|12313.4|12310.4|12283.8|5
1613153100000|2021-02-12 18:05:00|12319.1|12307.1|12301.7|12281.7|12327.9|12307.9|12295.4|12281.7|6
1613153400000|2021-02-12 18:10:00|12302.7|12282.7|12309.2|12289.2|12314.2|12297.9|12295.1|12281.1|18
1613153700000|2021-02-12 18:15:00|12305.9|12293.9|12312.1|12300.1|12322.1|12302.3|12303.7|12289.2|41
1613154000000|2021-02-12 18:20:00|12310.1|12298.1|12311.4|12291.4|12320.8|12301.8|12306.9|12289.8|20
1613154300000|2021-02-12 18:25:00|12313.6|12293.6|12306.9|12294.9|12316.6|12300.8|12301.4|12289.4|13
1613154600000|2021-02-12 18:30:00|12305.9|12293.9|12319.5|12307.5|12320.5|12308.5|12304.6|12292.6|55
1613154900000|2021-02-12 18:35:00|12320|12308|12320|12308|12331|12319|12318.8|12306.8|81
1613155200000|2021-02-12 18:40:00|12320.5|12308.5|12311.1|12299.1|12320.5|12308.5|12309.4|12297.4|105
1613155500000|2021-02-12 18:45:00|12312.1|12300.1|12316.2|12304.2|12326.2|12314.2|12310.2|12298.2|101
1613155800000|2021-02-12 18:50:00|12318.1|12306.1|12325.5|12313.5|12327.5|12315.5|12313.9|12301.9|152
1613156100000|2021-02-12 18:55:00|12323.3|12311.3|12356.4|12344.4|12358.4|12346.4|12323.3|12311.3|233
1613156400000|2021-02-12 19:00:00|12358.4|12346.4|12345.1|12333.1|12365|12352.8|12341.1|12329.1|248
1613485800000|2021-02-16 14:30:00|12459.8|12447.8|12490.8|12478.8|12495.5|12483.5|12444|12431.7|530
1613486100000|2021-02-16 14:35:00|12489.5|12477.5|12494.9|12474.9|12509|12497|12477.6|12465.6|249
1613486400000|2021-02-16 14:40:00|12490.7|12478.7|12444.3|12432.3|12497.9|12478.7|12421.5|12409.5|129
1613486700000|2021-02-16 14:45:00|12445.4|12433.4|12475.2|12455.2|12478.4|12463.3|12435.6|12423.6|115
1613487000000|2021-02-16 14:50:00|12476.3|12456.3|12494|12482|12494.4|12482.4|12457.5|12436.7|57
1613487300000|2021-02-16 14:55:00|12490.8|12478.8|12506.1|12494.1|12509.1|12495.2|12480.3|12468.3|47
1613487600000|2021-02-16 15:00:00|12510.4|12498.4|12521.5|12501.5|12536.2|12522.8|12507.2|12495.2|25
1613487900000|2021-02-16 15:05:00|12518.7|12506.7|12516.7|12504.7|12546.2|12534.2|12516.7|12504.7|42
1613488200000|2021-02-16 15:10:00|12516.9|12504.9|12505.4|12493.4|12528.9|12509.4|12503.3|12487.4|35
1613488500000|2021-02-16 15:15:00|12503.3|12491.3|12499|12479|12518.6|12506.6|12472.2|12460.2|71
1613488800000|2021-02-16 15:20:00|12500.1|12480.1|12475.7|12463.7|12500.1|12484.5|12468.2|12456.2|60
1613489100000|2021-02-16 15:25:00|12472.6|12460.6|12469.4|12457.4|12482|12465.8|12461.2|12449.2|71
1613489400000|2021-02-16 15:30:00|12468.3|12456.3|12476.2|12464.2|12485.8|12464.2|12461.7|12447.7|54
1613489700000|2021-02-16 15:35:00|12475.6|12463.6|12446.9|12434.9|12477.4|12463.6|12446.9|12434.9|96
1613490000000|2021-02-16 15:40:00|12447.8|12435.8|12444.9|12432.9|12466.2|12450.4|12438.7|12424.5|41
1613490300000|2021-02-16 15:45:00|12447|12435|12448.9|12436.9|12452.7|12436.9|12438.5|12424.7|57
1613490600000|2021-02-16 15:50:00|12449.9|12437.9|12445.5|12433.5|12454.8|12440.2|12443.6|12423.6|38
1613490900000|2021-02-16 15:55:00|12444.5|12432.5|12472.7|12452.7|12475|12459|12436.8|12421.9|54
1613491200000|2021-02-16 16:00:00|12471.6|12451.6|12463.4|12451.4|12471.6|12451.6|12455.9|12436.5|28
1613491500000|2021-02-16 16:05:00|12463.2|12451.2|12473.6|12461.6|12481.3|12463.2|12459.6|12440.8|79
1613491800000|2021-02-16 16:10:00|12472.7|12460.7|12485.9|12465.9|12485.9|12466.3|12469.9|12454.1|76
1613492100000|2021-02-16 16:15:00|12486.1|12466.1|12483.4|12471.4|12492.4|12477.1|12481.8|12461.8|2
1613492400000|2021-02-16 16:20:00|12483.2|12471.2|12484.4|12464.4|12490.1|12475.3|12475|12462.6|34
1613492700000|2021-02-16 16:25:00|12480.6|12468.6|12494.2|12482.2|12500.8|12488.8|12480.6|12464.4|115
1613493000000|2021-02-16 16:30:00|12495.3|12483.3|12507.6|12495.6|12507.6|12495.6|12486.7|12474.7|129
1613493300000|2021-02-16 16:35:00|12508.7|12496.7|12512.8|12492.8|12519.4|12507.4|12502.4|12485.8|62
1613493600000|2021-02-16 16:40:00|12508.9|12496.9|12514.7|12502.7|12517|12505|12502.6|12484.8|59
1613493900000|2021-02-16 16:45:00|12514.9|12502.9|12512|12500|12518.2|12506.2|12502.4|12486.6|78
1613494200000|2021-02-16 16:50:00|12511|12499|12510.2|12490.2|12516.1|12499|12499.2|12481.7|92
1613494500000|2021-02-16 16:55:00|12508|12488|12508.7|12496.7|12509.1|12496.7|12487.8|12471.1|61
1613494800000|2021-02-16 17:00:00|12510.8|12498.8|12519.2|12499.2|12520.2|12508.1|12509.8|12495.9|86
1613495100000|2021-02-16 17:05:00|12517|12497|12500.1|12488.1|12522.9|12507.8|12494.5|12482.5|77
1613495400000|2021-02-16 17:10:00|12499|12487|12483.6|12471.6|12505.2|12489|12475.8|12463.8|91
1613495700000|2021-02-16 17:15:00|12484.6|12472.6|12481|12469|12489.1|12477.1|12480.4|12468.4|83
1613496000000|2021-02-16 17:20:00|12480.4|12468.4|12483.8|12471.8|12488.3|12476.3|12477.5|12461.7|51
1613496300000|2021-02-16 17:25:00|12484|12472|12491.9|12479.9|12497.7|12482.1|12483.8|12471.8|91
1613496600000|2021-02-16 17:30:00|12490.7|12478.7|12487.5|12475.5|12494.5|12482|12485.7|12471.1|108
1613496900000|2021-02-16 17:35:00|12487.7|12475.7|12478.8|12466.8|12488|12475.7|12478.7|12463|72
1613497200000|2021-02-16 17:40:00|12478.7|12466.7|12473.6|12453.6|12479|12467|12467.1|12452.5|29
1613497500000|2021-02-16 17:45:00|12470.5|12458.5|12470.4|12458.4|12475.9|12463.9|12464.4|12448.4|16
1613497800000|2021-02-16 17:50:00|12471.4|12459.4|12487|12475|12487|12475|12471.4|12459.4|46
1613498100000|2021-02-16 17:55:00|12486.8|12474.8|12476.4|12464.4|12494.6|12479.8|12474.9|12462.9|139
1613498400000|2021-02-16 18:00:00|12478.1|12466.1|12492.5|12480.5|12494.7|12481.7|12478.1|12466.1|92
1613498700000|2021-02-16 18:05:00|12495.7|12483.7|12498.1|12478.1|12499.9|12484.7|12490.7|12475.4|292
1613499000000|2021-02-16 18:10:00|12494.3|12482.3|12496|12476|12497.2|12482.3|12485.7|12467.2|118
1613499300000|2021-02-16 18:15:00|12498.1|12478.1|12494.2|12474.2|12503.8|12485.7|12484.5|12465.6|322
1613499600000|2021-02-16 18:20:00|12493.1|12473.1|12500.7|12480.7|12506.4|12480.9|12488.2|12472.8|32
1613499900000|2021-02-16 18:25:00|12502.8|12482.8|12497.8|12485.8|12505.9|12491.1|12494.6|12472.7|86
1613500200000|2021-02-16 18:30:00|12497.6|12485.6|12501.6|12489.6|12505.5|12491|12496.6|12480.4|40
1613500500000|2021-02-16 18:35:00|12501.2|12489.2|12483.6|12471.6|12503.4|12491.4|12479.2|12467.2|72
1613500800000|2021-02-16 18:40:00|12483.8|12471.8|12480.1|12468.1|12494.6|12477.5|12475.3|12462.5|71
1613501100000|2021-02-16 18:45:00|12479|12467|12459.4|12447.4|12487|12470.6|12457.6|12440|86
1613501400000|2021-02-16 18:50:00|12459.6|12447.6|12437.7|12425.7|12462.2|12447.8|12430.9|12418|208
1613501700000|2021-02-16 18:55:00|12438.8|12426.8|12452.4|12440.4|12455.5|12440.9|12431.1|12419.1|187
1613502000000|2021-02-16 19:00:00|12454.5|12442.5|12467.1|12437.1|12467.1|12451.1|12445.6|12432.9|364
1613572200000|2021-02-17 14:30:00|12422.5|12410.5|12431.5|12419.5|12468|12454.3|12418.5|12400.5|339
1613572500000|2021-02-17 14:35:00|12431.9|12419.9|12458.3|12446.3|12466.1|12454.1|12427.4|12415.4|160
1613572800000|2021-02-17 14:40:00|12458.1|12446.1|12461.9|12449.9|12486.5|12469.3|12454|12436.8|42
1613573100000|2021-02-17 14:45:00|12463|12451|12445.7|12433.7|12463|12451|12445.7|12433.7|66
1613573400000|2021-02-17 14:50:00|12446.8|12434.8|12415.8|12395.8|12447.9|12435.9|12405.7|12391.1|140
1613573700000|2021-02-17 14:55:00|12416|12396|12397|12385|12426.5|12412.2|12397|12384.4|128
1613574000000|2021-02-17 15:00:00|12396.8|12384.8|12370.5|12358.5|12405.5|12390.6|12364.4|12348.3|172
1613574300000|2021-02-17 15:05:00|12371.6|12359.6|12372.1|12360.1|12390.1|12370.7|12367.2|12355.2|59
1613574600000|2021-02-17 15:10:00|12373.2|12361.2|12370|12358|12383|12371|12370|12358|110
1613574900000|2021-02-17 15:15:00|12373.3|12361.3|12375.4|12363.4|12386.4|12370.2|12370|12358|128
1613575200000|2021-02-17 15:20:00|12376.5|12364.5|12342.2|12330.2|12385.3|12372.1|12342.2|12330.2|142
1613575500000|2021-02-17 15:25:00|12342|12330|12342.4|12330.4|12352.2|12340.2|12321.3|12307.8|133
1613575800000|2021-02-17 15:30:00|12344.6|12332.6|12363.4|12351.4|12367.5|12351.4|12341.6|12324.2|38
1613576100000|2021-02-17 15:35:00|12362.3|12350.3|12370|12358|12377.3|12365.3|12356.7|12344.7|52
1613576400000|2021-02-17 15:40:00|12368.9|12356.9|12374.2|12354.2|12374.2|12360.9|12359.7|12347.2|51
1613576700000|2021-02-17 15:45:00|12374|12354|12339|12327|12374.2|12354|12339|12325.5|32
1613577000000|2021-02-17 15:50:00|12340.1|12328.1|12332.4|12320.4|12349.9|12335.9|12332.4|12320.4|36
1613577300000|2021-02-17 15:55:00|12333.5|12321.5|12307.7|12295.7|12333.8|12321.8|12302.2|12290.2|250
1613577600000|2021-02-17 16:00:00|12307.5|12295.5|12302|12282|12326|12308.6|12288.2|12276.2|156
1613577900000|2021-02-17 16:05:00|12298.2|12286.2|12314.5|12302.5|12317.9|12303.4|12295.4|12280.5|136
1613578200000|2021-02-17 16:10:00|12311.2|12299.2|12315.9|12295.9|12328.2|12313.5|12311.1|12294.6|126
1613578500000|2021-02-17 16:15:00|12314.6|12294.6|12300.5|12288.5|12314.6|12296.3|12288.3|12276.3|104
1613578800000|2021-02-17 16:20:00|12302.7|12290.7|12288.6|12276.6|12304.7|12291|12288.4|12273.7|59
1613579100000|2021-02-17 16:25:00|12287.5|12275.5|12273.5|12261.5|12287.5|12275.5|12266.4|12254.4|184
1613579400000|2021-02-17 16:30:00|12273.1|12261.1|12279.2|12267.2|12280.8|12268.8|12268.6|12256.2|70
1613579700000|2021-02-17 16:35:00|12279.3|12267.3|12269.4|12257.4|12284.6|12269.5|12266.5|12254.5|48
1613580000000|2021-02-17 16:40:00|12268.9|12256.9|12280.8|12268.8|12285.5|12273.5|12267.8|12255.8|60
1613580300000|2021-02-17 16:45:00|12281.3|12269.3|12291.2|12279.2|12302.5|12290.5|12276.3|12264.3|80
1613580600000|2021-02-17 16:50:00|12291|12279|12295.3|12283.3|12320.8|12308.8|12287.3|12275.3|115
1613580900000|2021-02-17 16:55:00|12295.4|12283.4|12295.5|12283.5|12295.8|12283.8|12281.7|12269.7|23
1613581200000|2021-02-17 17:00:00|12294.3|12282.3|12295.2|12283.2|12298.5|12286.5|12282.9|12270.9|25
1613581500000|2021-02-17 17:05:00|12294.2|12282.2|12318.6|12306.6|12318.6|12306.6|12294.2|12282.2|20
1613581800000|2021-02-17 17:10:00|12320.7|12308.7|12328.1|12316.1|12331|12318.5|12316.3|12304.3|57
1613582100000|2021-02-17 17:15:00|12328|12316|12333.8|12321.8|12349.8|12334.3|12323.8|12311.8|34
1613582400000|2021-02-17 17:20:00|12333.7|12321.7|12333.7|12321.7|12341.6|12328.3|12324.6|12312.6|32
1613582700000|2021-02-17 17:25:00|12335|12323|12321.3|12309.3|12335|12323|12319.4|12307.4|6
1613583000000|2021-02-17 17:30:00|12322.4|12310.4|12321.9|12309.9|12325.3|12313.3|12311.6|12299.6|7
1613583300000|2021-02-17 17:35:00|12320.9|12308.9|12312.8|12300.8|12323.4|12311.4|12312.8|12300.8|32
1613583600000|2021-02-17 17:40:00|12312.6|12300.6|12309|12289|12312.6|12300.6|12303.4|12289|25
1613583900000|2021-02-17 17:45:00|12304.9|12292.9|12304.8|12292.8|12310|12295.6|12294.6|12282.6|64
1613584200000|2021-02-17 17:50:00|12311.1|12291.1|12301.2|12289.2|12312.4|12295.9|12295.8|12283.8|88
1613584500000|2021-02-17 17:55:00|12300|12288|12302.8|12282.8|12305|12290.7|12295.3|12281.7|36
1613584800000|2021-02-17 18:00:00|12298.6|12286.6|12300.1|12288.1|12303.1|12291.1|12292.9|12280.5|95
1613585100000|2021-02-17 18:05:00|12300.4|12288.4|12298|12286|12304.4|12288.8|12292.3|12280.3|45
1613585400000|2021-02-17 18:10:00|12298.1|12286.1|12296.3|12284.3|12302.2|12289.2|12287.7|12274|168
1613585700000|2021-02-17 18:15:00|12296.2|12284.2|12286.8|12274.8|12296.2|12284.2|12286.8|12274.8|67
1613586000000|2021-02-17 18:20:00|12287.9|12275.9|12297|12285|12304.3|12290.2|12285.6|12272.4|56
1613586300000|2021-02-17 18:25:00|12298.3|12286.3|12297|12277|12302|12286.3|12288.2|12274.8|43
1613586600000|2021-02-17 18:30:00|12295.9|12275.9|12294.9|12282.9|12299.2|12284.3|12288.5|12273.8|57
1613586900000|2021-02-17 18:35:00|12296.2|12284.2|12302.5|12290.5|12312.2|12300.2|12296.2|12284.2|46
1613587200000|2021-02-17 18:40:00|12305.8|12293.8|12299.4|12287.4|12312|12300|12299.4|12287.4|76
1613587500000|2021-02-17 18:45:00|12299.3|12287.3|12295.3|12283.3|12308.1|12291.8|12293.1|12281.1|75
1613587800000|2021-02-17 18:50:00|12295.4|12283.4|12293.6|12281.6|12299.4|12284.9|12285.8|12273.8|71
1613588100000|2021-02-17 18:55:00|12294.7|12282.7|12312.8|12300.8|12312.8|12300.8|12290.6|12278.6|110
1613588400000|2021-02-17 19:00:00|12313.9|12301.9|12327.3|12315.3|12327.3|12315.3|12312.5|12292|125
1613658600000|2021-02-18 14:30:00|12352.5|12322.5|12290|12278|12352.5|12327.8|12284.8|12272.8|191
1613658900000|2021-02-18 14:35:00|12287.8|12275.8|12333.4|12321.4|12336.1|12322.5|12287.8|12273|104
1613659200000|2021-02-18 14:40:00|12334.5|12322.5|12326.5|12314.5|12344.8|12332.8|12322.2|12303.4|67
1613659500000|2021-02-18 14:45:00|12327.6|12315.6|12323.9|12303.9|12334.8|12319.3|12312.6|12300.6|56
1613659800000|2021-02-18 14:50:00|12320.4|12308.4|12323|12311|12341.4|12328|12318.2|12301.7|43
1613660100000|2021-02-18 14:55:00|12327.4|12307.4|12352.2|12340.2|12361.7|12347|12319.4|12303.5|51
1613660400000|2021-02-18 15:00:00|12351.1|12339.1|12352.4|12340.4|12363.7|12351.7|12351.1|12339.1|75
1613660700000|2021-02-18 15:05:00|12352.2|12340.2|12339.4|12327.4|12355.8|12343.8|12338.1|12324.6|135
1613661000000|2021-02-18 15:10:00|12339.2|12327.2|12324.8|12304.8|12345.8|12329.6|12319.9|12304.8|14
1613661300000|2021-02-18 15:15:00|12319.6|12307.6|12323.2|12303.2|12332.6|12319.1|12319.5|12303.2|7
1613661600000|2021-02-18 15:20:00|12323.3|12303.3|12317.4|12287.4|12331.6|12317.2|12313.7|12287.4|9
1613661900000|2021-02-18 15:25:00|12311.2|12291.2|12287.9|12275.9|12316.3|12295.9|12287.9|12273.2|22
1613662200000|2021-02-18 15:30:00|12292.1|12272.1|12264.1|12252.1|12300|12280|12249.2|12237.2|42
1613662500000|2021-02-18 15:35:00|12268.2|12248.2|12265.2|12253.2|12271.6|12258|12246.7|12234.7|24
1613662800000|2021-02-18 15:40:00|12264.1|12252.1|12273.4|12261.4|12279.6|12265.1|12259.3|12246.6|31
1613663100000|2021-02-18 15:45:00|12272.2|12260.2|12278.8|12266.8|12283.2|12271.2|12265.7|12249.9|52
1613663400000|2021-02-18 15:50:00|12276.6|12264.6|12292.6|12272.6|12297.5|12272.7|12276.6|12263.4|0
1613663700000|2021-02-18 15:55:00|12292.3|12272.3|12278.6|12258.6|12292.6|12273.7|12272.3|12257.5|2
1613664000000|2021-02-18 16:00:00|12278.5|12258.5|12266.3|12246.3|12278.5|12260.1|12260.2|12239.8|12
1613664300000|2021-02-18 16:05:00|12267.6|12247.6|12293.7|12273.7|12296.1|12278.7|12267.6|12247.6|6
1613664600000|2021-02-18 16:10:00|12293.9|12273.9|12308.9|12288.9|12308.9|12288.9|12285.2|12268.9|7
1613664900000|2021-02-18 16:15:00|12306.5|12286.5|12314.6|12294.6|12322.7|12301.3|12301.4|12281.4|4
1613665200000|2021-02-18 16:20:00|12311.3|12299.3|12294.8|12274.8|12314.8|12299.3|12291|12273.6|6
1613665500000|2021-02-18 16:25:00|12292.1|12280.1|12293.6|12273.6|12298.6|12283|12284.6|12268.8|3
1613665800000|2021-02-18 16:30:00|12287.3|12275.3|12281.5|12269.5|12294.9|12280.9|12281.5|12269.5|13
1613666100000|2021-02-18 16:35:00|12286.3|12266.3|12282.8|12262.8|12294.5|12273.7|12277.5|12261.6|14
1613666400000|2021-02-18 16:40:00|12282.9|12262.9|12273.8|12261.8|12284|12266.6|12270.2|12255.2|11
1613666700000|2021-02-18 16:45:00|12274.1|12262.1|12270.5|12258.5|12280.4|12265.4|12267.6|12255.6|23
1613667000000|2021-02-18 16:50:00|12270.6|12258.6|12273.2|12261.2|12279.7|12266.3|12268.2|12256.2|20
1613667300000|2021-02-18 16:55:00|12273.1|12261.1|12276.6|12264.6|12276.6|12264.6|12265.6|12253.6|4
1613667600000|2021-02-18 17:00:00|12276.7|12264.7|12260.8|12248.8|12284.3|12270.8|12259.7|12247.7|6
1613667900000|2021-02-18 17:05:00|12259.7|12247.7|12258.9|12246.9|12266.2|12254.1|12258.4|12245.6|50
1613668200000|2021-02-18 17:10:00|12260|12248|12251.7|12231.7|12261.3|12249.3|12235.3|12221.7|50
1613668500000|2021-02-18 17:15:00|12252.8|12232.8|12250.5|12230.5|12257.8|12239.2|12239.7|12227.7|13
1613668800000|2021-02-18 17:20:00|12249|12237|12264.6|12252.6|12265.8|12253.8|12246.6|12232.9|5
1613669100000|2021-02-18 17:25:00|12264.7|12252.7|12265.9|12253.9|12266|12253.9|12261|12244.9|2
1613669400000|2021-02-18 17:30:00|12268.1|12256.1|12261.5|12249.5|12268.1|12256.1|12260.8|12248.8|11
1613669700000|2021-02-18 17:35:00|12262.6|12250.6|12220.3|12208.3|12268.3|12256.3|12216.9|12204.9|34
1613670000000|2021-02-18 17:40:00|12221.4|12209.4|12207|12195|12236.2|12224.2|12204.6|12192.6|45
1613670300000|2021-02-18 17:45:00|12205.7|12193.7|12185.1|12173.1|12205.7|12193.7|12179.1|12166.7|73
1613670600000|2021-02-18 17:50:00|12186.2|12174.2|12206.7|12186.7|12208|12190.1|12181.6|12169.4|52
1613670900000|2021-02-18 17:55:00|12207.9|12187.9|12199.5|12187.5|12209.9|12193.2|12191.7|12179.3|23
1613671200000|2021-02-18 18:00:00|12197|12185|12192.5|12180.5|12197|12185|12184.4|12167.3|42
1613671500000|2021-02-18 18:05:00|12193.6|12181.6|12221.4|12201.4|12229.7|12217.3|12190.1|12178.1|16
1613671800000|2021-02-18 18:10:00|12221.3|12201.3|12221.6|12209.6|12230.3|12217.5|12209.3|12197.3|26
1613672100000|2021-02-18 18:15:00|12223.8|12211.8|12246.2|12226.2|12246.2|12229.8|12212.7|12193.8|36
1613672400000|2021-02-18 18:20:00|12247.3|12227.3|12240|12220|12248.4|12234.9|12228.9|12211.6|41
1613672700000|2021-02-18 18:25:00|12237.3|12225.3|12221.1|12209.1|12240.1|12226.4|12211.2|12198.8|6
1613673000000|2021-02-18 18:30:00|12219.9|12207.9|12208.9|12196.9|12224.9|12209.1|12208.5|12196.5|15
1613673300000|2021-02-18 18:35:00|12209|12197|12213.4|12201.4|12222.5|12205.8|12208.9|12196.9|3
1613673600000|2021-02-18 18:40:00|12211.2|12199.2|12213.8|12201.8|12220|12204.6|12208.9|12196.9|39
1613673900000|2021-02-18 18:45:00|12217.6|12197.6|12209.7|12197.7|12227.6|12209.2|12206.1|12194.1|25
1613674200000|2021-02-18 18:50:00|12208.5|12196.5|12200|12188|12209.9|12197.9|12194|12182|38
1613674500000|2021-02-18 18:55:00|12201.1|12189.1|12212|12200|12222|12206.1|12198.8|12184.2|84
1613674800000|2021-02-18 19:00:00|12213.1|12201.1|12221.9|12201.9|12222|12210|12209.5|12195.7|126
1613745000000|2021-02-19 14:30:00|12230.6|12218.6|12250.5|12238.5|12261.9|12249.9|12216.5|12202.9|56
1613745300000|2021-02-19 14:35:00|12251.6|12239.6|12253.3|12241.3|12254.7|12241.6|12239|12227|25
1613745600000|2021-02-19 14:40:00|12254.4|12242.4|12275.8|12263.8|12282.6|12270.6|12254.4|12242.4|66
1613745900000|2021-02-19 14:45:00|12280.3|12268.3|12279.7|12267.7|12293.3|12281.3|12275.2|12263.2|71
1613746200000|2021-02-19 14:50:00|12278.6|12266.6|12259.5|12247.5|12284.3|12268.7|12259.4|12247.4|141
1613746500000|2021-02-19 14:55:00|12257.2|12245.2|12242.4|12222.4|12263.5|12250.1|12232.5|12220.5|125
1613746800000|2021-02-19 15:00:00|12243.5|12223.5|12253.5|12233.5|12268.3|12252.1|12242.1|12223.5|15
1613747100000|2021-02-19 15:05:00|12253.7|12233.7|12250.2|12230.2|12260|12243.9|12237.5|12224.3|22
1613747400000|2021-02-19 15:10:00|12249.1|12229.1|12249.4|12237.4|12257.5|12237.4|12239.9|12226.2|17
1613747700000|2021-02-19 15:15:00|12253.3|12233.3|12244.3|12224.3|12255.6|12238.4|12238.8|12224.3|24
1613748000000|2021-02-19 15:20:00|12246.5|12226.5|12248.8|12228.8|12251.1|12231.6|12237.4|12223|10
1613748300000|2021-02-19 15:25:00|12246.6|12226.6|12246.3|12234.3|12251.1|12235.4|12240.2|12224.3|5
1613748600000|2021-02-19 15:30:00|12245.1|12233.1|12249.8|12237.8|12250.2|12238|12238.2|12215.5|6
1613748900000|2021-02-19 15:35:00|12249.7|12237.7|12260.8|12248.8|12271.8|12258.9|12240.8|12228.8|45
1613749200000|2021-02-19 15:40:00|12259.7|12247.7|12278.4|12266.4|12278.5|12266.5|12258.4|12244.8|2
1613749500000|2021-02-19 15:45:00|12277.3|12265.3|12285.6|12265.6|12285.6|12271.2|12270.5|12255.9|37
1613749800000|2021-02-19 15:50:00|12286.7|12266.7|12286.3|12274.3|12292.1|12280.1|12275.7|12260.9|12
1613750100000|2021-02-19 15:55:00|12287.4|12275.4|12294.9|12282.9|12302.7|12290.3|12287.4|12274.1|20
1613750400000|2021-02-19 16:00:00|12300.2|12280.2|12313.7|12293.7|12322.3|12304.1|12295|12279.2|14
1613750700000|2021-02-19 16:05:00|12313.9|12293.9|12316.6|12296.6|12321.1|12306.2|12307.4|12291.7|9
1613751000000|2021-02-19 16:10:00|12316.8|12296.8|12307|12287|12323.9|12307.9|12304.2|12287|13
1613751300000|2021-02-19 16:15:00|12305.7|12285.7|12302.3|12290.3|12329.8|12314.2|12302.3|12285.7|14
1613751600000|2021-02-19 16:20:00|12302.4|12290.4|12295|12283|12307.6|12292.9|12285.5|12273.5|12
1613751900000|2021-02-19 16:25:00|12296.3|12284.3|12295.2|12283.2|12307.9|12292.9|12288|12276|1
1613752200000|2021-02-19 16:30:00|12295.3|12283.3|12299.1|12279.1|12304.1|12287.1|12290.3|12275.7|0
1613752500000|2021-02-19 16:35:00|12299.3|12279.3|12300.7|12280.7|12308.8|12288.8|12290.4|12276.9|15
1613752800000|2021-02-19 16:40:00|12301.9|12281.9|12310.5|12290.5|12314.2|12294.2|12301.8|12281.8|0
1613753100000|2021-02-19 16:45:00|12309.3|12289.3|12314.3|12294.3|12316.6|12302.9|12304.1|12284.3|0
1613753400000|2021-02-19 16:50:00|12314.2|12294.2|12316.8|12296.8|12317.9|12300.6|12298.2|12281.8|0
1613753700000|2021-02-19 16:55:00|12314.3|12294.3|12304.4|12284.4|12316.8|12296.8|12300.6|12282|0
1613754000000|2021-02-19 17:00:00|12302.9|12290.9|12309.7|12297.7|12309.8|12297.8|12302.9|12290.9|10
1613754300000|2021-02-19 17:05:00|12309.4|12297.4|12301.6|12281.6|12309.4|12297.4|12296.5|12280.5|8
1613754600000|2021-02-19 17:10:00|12300.5|12280.5|12295.3|12283.3|12301.6|12283.3|12294.1|12279.3|0
1613754900000|2021-02-19 17:15:00|12300.5|12280.5|12292.9|12280.9|12301.7|12288|12290.5|12278.5|2
1613755200000|2021-02-19 17:20:00|12295.2|12283.2|12296.5|12284.5|12296.5|12284.5|12286|12274|1
1613755500000|2021-02-19 17:25:00|12295.4|12283.4|12281.8|12269.8|12300.2|12288.2|12281.8|12267|3
1613755800000|2021-02-19 17:30:00|12282.9|12270.9|12282.7|12270.7|12287.7|12275.7|12278.4|12266.4|2
1613756100000|2021-02-19 17:35:00|12285|12273|12289.8|12277.8|12290|12278|12285|12273|7
1613756400000|2021-02-19 17:40:00|12287.4|12275.4|12294.3|12282.3|12295.5|12283.5|12287.4|12275.4|10
1613756700000|2021-02-19 17:45:00|12294.2|12282.2|12288|12276|12296.2|12284.2|12288|12276|3
1613757000000|2021-02-19 17:50:00|12286.9|12274.9|12290|12278|12291.2|12279.2|12284|12272|14
1613757300000|2021-02-19 17:55:00|12291.2|12279.2|12294.5|12282.5|12299|12287|12286|12272.1|37
1613757600000|2021-02-19 18:00:00|12296.9|12284.9|12293.2|12281.2|12301.7|12288.1|12293.1|12279.4|16
1613757900000|2021-02-19 18:05:00|12295.5|12283.5|12300|12280|12312.8|12288.5|12295.5|12274.7|7
1613758200000|2021-02-19 18:10:00|12296.4|12284.4|12304.3|12292.3|12310.9|12293.1|12296.4|12284.1|12
1613758500000|2021-02-19 18:15:00|12304.2|12292.2|12298.6|12286.6|12313|12294.5|12297.2|12280.4|23
1613758800000|2021-02-19 18:20:00|12298.4|12286.4|12297.5|12285.5|12302.2|12286.4|12292.2|12277.4|27
1613759100000|2021-02-19 18:25:00|12295.1|12283.1|12292.7|12280.7|12297.6|12285.6|12292.7|12280.7|69
1613759400000|2021-02-19 18:30:00|12295|12283|12292.3|12280.3|12295|12283|12287.8|12275.8|32
1613759700000|2021-02-19 18:35:00|12290.1|12278.1|12310.8|12280.8|12310.8|12289|12288.9|12270.3|41
1613760000000|2021-02-19 18:40:00|12305.5|12285.5|12299.4|12287.4|12308.6|12295.7|12299.4|12285.5|29
1613760300000|2021-02-19 18:45:00|12297|12285|12316.5|12286.5|12316.6|12294.4|12297|12285|65
1613760600000|2021-02-19 18:50:00|12315.2|12285.2|12318.4|12298.4|12322.3|12301.2|12305.9|12285.2|51
1613760900000|2021-02-19 18:55:00|12318.5|12298.5|12304.7|12292.7|12319.6|12306|12298.9|12282.9|93
1613761200000|2021-02-19 19:00:00|12308.7|12288.7|12296.9|12284.9|12310|12295.4|12294.5|12279.7|60
1614004200000|2021-02-22 14:30:00|12241.4|12229.4|12267.8|12255.8|12293|12278.2|12241.2|12229.2|126
1614004500000|2021-02-22 14:35:00|12264.1|12252.1|12284.6|12272.6|12290.8|12278.8|12264.1|12252.1|43
1614004800000|2021-02-22 14:40:00|12283.3|12271.3|12278.8|12266.8|12287.1|12275.1|12276.3|12264.3|59
1614005100000|2021-02-22 14:45:00|12280|12268|12291.1|12279.1|12291.1|12279.1|12274.1|12262.1|124
1614005400000|2021-02-22 14:50:00|12291|12279|12282.7|12270.7|12299.5|12287.5|12279.1|12267.1|28
1614005700000|2021-02-22 14:55:00|12280.3|12268.3|12274.4|12262.4|12280.5|12268.3|12270.7|12258.1|57
1614006000000|2021-02-22 15:00:00|12275.6|12263.6|12280.7|12268.7|12280.7|12268.7|12268.5|12256.5|50
1614006300000|2021-02-22 15:05:00|12281.9|12269.9|12285.7|12273.7|12289.4|12277.4|12274.6|12262.6|48
1614006600000|2021-02-22 15:10:00|12284.5|12272.5|12277.4|12265.4|12284.5|12272.5|12277.4|12265.4|52
1614006900000|2021-02-22 15:15:00|12276.2|12264.2|12271.3|12259.3|12279.9|12267.9|12266.4|12254.4|66
1614007200000|2021-02-22 15:20:00|12270.1|12258.1|12258.1|12246.1|12271.3|12259.3|12255.7|12243.7|77
1614007500000|2021-02-22 15:25:00|12256.9|12244.9|12221.8|12209.8|12258.1|12246.1|12215.5|12203.5|76
1614007800000|2021-02-22 15:30:00|12220.5|12208.5|12221.6|12209.6|12227.6|12215.6|12215.6|12203.6|48
1614008100000|2021-02-22 15:35:00|12220.4|12208.4|12236.1|12224.1|12238.5|12226.5|12219.2|12207.2|42
1614008400000|2021-02-22 15:40:00|12238.5|12226.5|12248.2|12236.2|12257.8|12245.8|12238.5|12226.5|44
1614008700000|2021-02-22 15:45:00|12249.4|12237.4|12248.4|12236.4|12255.8|12243.8|12243.3|12231.3|23
1614009000000|2021-02-22 15:50:00|12246|12234|12258.4|12246.4|12260.7|12248.7|12244.7|12232.7|9
1614009300000|2021-02-22 15:55:00|12259.6|12247.6|12248.6|12236.6|12259.6|12247.6|12248.6|12236.6|3
1614009600000|2021-02-22 16:00:00|12246.2|12234.2|12252.3|12240.3|12258.2|12246.2|12243.6|12231.6|10
1614009900000|2021-02-22 16:05:00|12249.9|12237.9|12243.9|12231.9|12249.9|12237.9|12243.9|12231.9|11
1614010200000|2021-02-22 16:10:00|12245.1|12233.1|12241.4|12229.4|12246.3|12234.3|12238.8|12226.8|26
1614010500000|2021-02-22 16:15:00|12243.9|12231.9|12242.7|12230.7|12253.6|12241.6|12241.5|12229.5|12
1614010800000|2021-02-22 16:20:00|12243.9|12231.9|12257.2|12245.2|12258.4|12246.4|12242.7|12230.7|9
1614011100000|2021-02-22 16:25:00|12256|12244|12267.1|12255.1|12273.5|12257.5|12251.1|12239.1|10
1614011400000|2021-02-22 16:30:00|12268.3|12256.3|12278.5|12266.5|12286.4|12274.4|12268.3|12254.8|76
1614011700000|2021-02-22 16:35:00|12282.1|12270.1|12282.1|12270.1|12287.4|12273.7|12279.7|12266.1|40
1614012000000|2021-02-22 16:40:00|12282.3|12270.3|12278.6|12266.6|12289.5|12277.5|12274.9|12260.3|31
1614012300000|2021-02-22 16:45:00|12278.5|12266.5|12289.8|12277.8|12298.9|12282.9|12277.2|12263.9|38
1614012600000|2021-02-22 16:50:00|12288.6|12276.6|12287.6|12275.6|12296.5|12282.8|12283.8|12270.1|66
1614012900000|2021-02-22 16:55:00|12288.8|12276.8|12295.7|12283.7|12300|12283.7|12287.3|12270|24
1614013200000|2021-02-22 17:00:00|12296.9|12284.9|12280.1|12268.1|12301.3|12285.1|12277.7|12265.7|30
1614013500000|2021-02-22 17:05:00|12281.3|12269.3|12284.9|12272.9|12285.5|12273|12277.7|12262.9|7
1614013800000|2021-02-22 17:10:00|12282.5|12270.5|12284.5|12272.5|12287.5|12275|12277.1|12264.9|83
1614014100000|2021-02-22 17:15:00|12284.6|12272.6|12298.6|12278.6|12303.3|12287.1|12284.6|12272.6|36
1614014400000|2021-02-22 17:20:00|12294.6|12282.6|12296.2|12276.2|12297|12285|12290.6|12275.9|88
1614014700000|2021-02-22 17:25:00|12296.1|12276.1|12291.7|12271.7|12299.3|12283.3|12287.3|12271.6|80
1614015000000|2021-02-22 17:30:00|12291.6|12271.6|12299.6|12287.6|12301.3|12287.7|12289.8|12271.5|43
1614015300000|2021-02-22 17:35:00|12299.5|12287.5|12301|12289|12306.9|12294.9|12296.9|12281|126
1614015600000|2021-02-22 17:40:00|12295|12283|12290.3|12278.3|12296.7|12283|12287.8|12274.2|45
1614015900000|2021-02-22 17:45:00|12287.9|12275.9|12292.7|12280.7|12295.4|12280.7|12281.8|12269.8|39
1614016200000|2021-02-22 17:50:00|12291.5|12279.5|12291.9|12271.9|12295.5|12280.7|12283|12268.3|47
1614016500000|2021-02-22 17:55:00|12292|12272|12287.8|12275.8|12292|12275.9|12283|12271|7
1614016800000|2021-02-22 18:00:00|12289|12277|12286.9|12274.9|12292|12278.3|12284.4|12270.8|31
1614017100000|2021-02-22 18:05:00|12285.6|12273.6|12283.2|12271.2|12288|12276|12278.3|12266.3|71
1614017400000|2021-02-22 18:10:00|12285.5|12273.5|12285.6|12273.6|12285.8|12273.8|12278.3|12266.3|71
1614017700000|2021-02-22 18:15:00|12285.7|12273.7|12303.8|12291.8|12310.3|12295.9|12285.7|12273.7|139
1614018000000|2021-02-22 18:20:00|12302.6|12290.6|12301.9|12281.9|12311.7|12295.7|12295.2|12280.9|113
1614018300000|2021-02-22 18:25:00|12299.1|12287.1|12304.2|12292.2|12305.6|12293.6|12297.7|12281.8|79
1614018600000|2021-02-22 18:30:00|12305.4|12293.4|12293.5|12281.5|12305.4|12293.4|12288.6|12276.6|32
1614018900000|2021-02-22 18:35:00|12292.3|12280.3|12300.8|12288.8|12308.4|12296.4|12288.6|12276.6|167
1614019200000|2021-02-22 18:40:00|12298.4|12286.4|12298.2|12286.2|12308.2|12296.2|12295.8|12283.8|138
1614019500000|2021-02-22 18:45:00|12300.6|12288.6|12290.6|12278.6|12305.3|12293.3|12285.7|12273.7|162
1614019800000|2021-02-22 18:50:00|12295.4|12283.4|12288.2|12276.2|12300.2|12288.2|12285.7|12273.7|91
1614020100000|2021-02-22 18:55:00|12287|12275|12283.8|12271.8|12292.8|12276.9|12276.1|12264.1|140
1614020400000|2021-02-22 19:00:00|12282.6|12270.6|12271.8|12251.8|12286.9|12272|12266.7|12251.8|240
1614090600000|2021-02-23 14:30:00|12282.6|12262.6|12231.7|12219.7|12286.5|12272.9|12230.5|12218.5|69
1614090900000|2021-02-23 14:35:00|12236.6|12224.6|12208.7|12196.7|12238|12226|12197.8|12184.2|196
1614091200000|2021-02-23 14:40:00|12211.2|12199.2|12206.7|12194.7|12225|12211.4|12201.4|12189.4|62
1614091500000|2021-02-23 14:45:00|12214.3|12184.3|12208.1|12188.1|12214.3|12198.2|12196.6|12180.6|14
1614091800000|2021-02-23 14:50:00|12206.8|12186.8|12156.4|12144.4|12206.8|12189.6|12155.1|12143.1|80
1614092100000|2021-02-23 14:55:00|12155.1|12143.1|12145.2|12133.2|12162.8|12146.8|12145.2|12133.2|26
1614092400000|2021-02-23 15:00:00|12147.7|12135.7|12167.2|12155.2|12181.8|12169.8|12147.7|12134.2|75
1614092700000|2021-02-23 15:05:00|12163.5|12151.5|12195.7|12165.7|12195.7|12166|12157.1|12141.5|73
1614093000000|2021-02-23 15:10:00|12193.3|12163.3|12193.4|12163.4|12199.5|12169.5|12189.6|12159.6|3
1614093300000|2021-02-23 15:15:00|12197.1|12167.1|12164.7|12152.7|12197.1|12169.8|12164.7|12152.7|16
1614093600000|2021-02-23 15:20:00|12165.9|12153.9|12171.4|12151.4|12171.4|12155.3|12157.5|12145.5|31
1614093900000|2021-02-23 15:25:00|12170.1|12150.1|12157.4|12145.4|12170.1|12152.9|12157.4|12145.4|10
1614094200000|2021-02-23 15:30:00|12156.2|12144.2|12152.6|12140.6|12156.2|12144.2|12147.7|12135.7|39
1614094500000|2021-02-23 15:35:00|12151.4|12139.4|12167.5|12155.5|12171.4|12155.5|12146.4|12131.6|3
1614094800000|2021-02-23 15:40:00|12171.4|12151.4|12172.7|12152.7|12174|12158|12159.9|12144|11
1614095100000|2021-02-23 15:45:00|12171.5|12151.5|12192.5|12162.5|12192.5|12164.2|12171.5|12151.5|11
1614095400000|2021-02-23 15:50:00|12193.7|12163.7|12180.1|12168.1|12197.4|12177.4|12175.2|12163.2|1
1614095700000|2021-02-23 15:55:00|12181.3|12169.3|12162.9|12150.9|12181.3|12169.3|12162.9|12149.4|17
1614096000000|2021-02-23 16:00:00|12166.8|12146.8|12148|12136|12169.2|12146.8|12146.7|12131.9|47
1614096300000|2021-02-23 16:05:00|12150.5|12138.5|12117.2|12105.2|12150.5|12138.5|12083.6|12071.6|110
1614096600000|2021-02-23 16:10:00|12116|12104|12127.1|12115.1|12132.4|12116.5|12113.5|12101.5|38
1614096900000|2021-02-23 16:15:00|12125.9|12113.9|12118.2|12106.2|12129.6|12117.6|12118.2|12102.2|18
1614097200000|2021-02-23 16:20:00|12118.1|12106.1|12138.4|12118.4|12138.4|12122.4|12112.2|12096.2|4
1614097500000|2021-02-23 16:25:00|12137.2|12117.2|12124.9|12104.9|12137.2|12121.1|12117.5|12097.5|8
1614097800000|2021-02-23 16:30:00|12121.2|12101.2|12106.2|12094.2|12121.2|12101.2|12104.9|12092.9|9
1614098100000|2021-02-23 16:35:00|12107.4|12095.4|12118.5|12106.5|12120.1|12106.5|12106.2|12094.2|0
1614098400000|2021-02-23 16:40:00|12116|12104|12106.2|12094.2|12123.8|12109|12106.2|12094.2|3
1614098700000|2021-02-23 16:45:00|12105|12093|12098.8|12086.8|12108.7|12096.7|12098.7|12084|23
1614099000000|2021-02-23 16:50:00|12096.4|12084.4|12090.2|12078.2|12096.4|12084.4|12086.4|12074.4|10
1614099300000|2021-02-23 16:55:00|12091.4|12079.4|12084.3|12072.3|12091.4|12079.4|12074.4|12061|65
1614099600000|2021-02-23 17:00:00|12088|12076|12108.3|12078.3|12118.2|12090.6|12086.9|12072|18
1614099900000|2021-02-23 17:05:00|12107|12077|12119.4|12099.4|12119.4|12099.4|12086.9|12070.9|3
1614100200000|2021-02-23 17:10:00|12120.6|12100.6|12136.8|12106.8|12162.6|12138|12118.2|12098.2|19
1614100500000|2021-02-23 17:15:00|12140.5|12110.5|12147.9|12117.9|12161.5|12137.7|12139.4|12110.5|19
1614100800000|2021-02-23 17:20:00|12149.1|12119.1|12133.2|12113.2|12162.7|12137.8|12125.7|12100.7|0
1614101100000|2021-02-23 17:25:00|12134.4|12114.4|12155.5|12135.5|12158|12138.4|12119.4|12105.8|29
1614101400000|2021-02-23 17:30:00|12155.6|12135.6|12166.5|12146.5|12171.6|12151.8|12148.8|12128|30
1614101700000|2021-02-23 17:35:00|12165.3|12145.3|12155.7|12135.7|12169.2|12151.7|12140.4|12120.8|1
1614102000000|2021-02-23 17:40:00|12159.3|12139.3|12147|12127|12159.3|12139.3|12140.9|12120.9|0
1614102300000|2021-02-23 17:45:00|12143.3|12123.3|12149.4|12129.4|12149.4|12129.7|12134.3|12118.4|4
1614102600000|2021-02-23 17:50:00|12149.5|12129.5|12145.6|12133.6|12149.5|12133.6|12136.8|12124.7|13
1614102900000|2021-02-23 17:55:00|12141.9|12129.9|12127.2|12115.2|12144.4|12132.4|12127.2|12115.2|5
1614103200000|2021-02-23 18:00:00|12129.7|12117.7|12129.7|12117.7|12132.2|12120.2|12122.3|12110.3|28
1614103500000|2021-02-23 18:05:00|12127.3|12115.3|12122.4|12110.4|12129.8|12117.8|12122.4|12110.4|0
1614103800000|2021-02-23 18:10:00|12124.8|12112.8|12126.1|12114.1|12131.1|12119.1|12122.4|12110.4|1
1614104100000|2021-02-23 18:15:00|12124.9|12112.9|12115.1|12103.1|12126.1|12114.1|12108.9|12096.9|16
1614104400000|2021-02-23 18:20:00|12111.4|12099.4|12115.1|12103.1|12122.4|12110.4|12110.2|12098.2|0
1614104700000|2021-02-23 18:25:00|12112.6|12100.6|12113.9|12101.9|12116.3|12104.3|12107.7|12095.7|6
1614105000000|2021-02-23 18:30:00|12115.1|12103.1|12126.1|12114.1|12127.3|12115.3|12115.1|12101.6|4
1614105300000|2021-02-23 18:35:00|12127.3|12115.3|12134|12114|12140.2|12119.1|12120|12108|8
1614105600000|2021-02-23 18:40:00|12131.6|12111.6|12130.1|12118.1|12136.6|12119.3|12120.1|12104.1|7
1614105900000|2021-02-23 18:45:00|12130|12118|12123.8|12111.8|12131.5|12118|12120.1|12108.1|15
1614106200000|2021-02-23 18:50:00|12125|12113|12117.6|12105.6|12125|12113|12115.1|12103.1|48
1614106500000|2021-02-23 18:55:00|12115.1|12103.1|12125.7|12095.7|12126.3|12112.8|12110.1|12094.3|81
1614106800000|2021-02-23 19:00:00|12126.9|12096.9|12149.9|12119.9|12152.7|12130.3|12126.9|12096.9|24
1614177000000|2021-02-24 14:30:00|12149.4|12137.4|12173.2|12161.2|12194.2|12182.2|12149.4|12133.5|1099
1614177300000|2021-02-24 14:35:00|12170.7|12158.7|12203|12191|12207.9|12195.9|12163.2|12151.2|756
1614177600000|2021-02-24 14:40:00|12205.5|12193.5|12200.6|12188.6|12220.4|12208.4|12195.5|12183.5|700
1614177900000|2021-02-24 14:45:00|12199.4|12187.4|12210.5|12198.5|12220.5|12208.5|12194.4|12182.4|425
1614178200000|2021-02-24 14:50:00|12210.6|12198.6|12226.8|12214.8|12232.9|12220.9|12210.6|12198.6|602
1614178500000|2021-02-24 14:55:00|12228|12216|12216.8|12204.8|12238|12226|12211.8|12199.8|455
1614178800000|2021-02-24 15:00:00|12218.1|12206.1|12218.2|12206.2|12225.6|12213.6|12212|12200|269
1614179100000|2021-02-24 15:05:00|12218.1|12206.1|12225.8|12213.8|12239.5|12227.5|12218.1|12206.1|621
1614179400000|2021-02-24 15:10:00|12228.3|12216.3|12238.3|12226.3|12245.7|12233.7|12228.3|12216.3|388
1614179700000|2021-02-24 15:15:00|12240.8|12228.8|12239.6|12227.6|12245.7|12233.7|12234.6|12222.6|276
1614180000000|2021-02-24 15:20:00|12240.8|12228.8|12245.8|12233.8|12260.8|12248.8|12239.6|12227.6|497
1614180300000|2021-02-24 15:25:00|12244.6|12232.6|12250.8|12238.8|12255.8|12243.8|12238.4|12226.4|301
1614180600000|2021-02-24 15:30:00|12252.1|12240.1|12272|12260|12283.2|12271.2|12250.8|12238.8|433
1614180900000|2021-02-24 15:35:00|12273.3|12261.3|12268.3|12256.3|12285.7|12273.7|12268.2|12256.2|274
1614181200000|2021-02-24 15:40:00|12270.8|12258.8|12284.5|12272.5|12293.2|12281.2|12270.8|12258.8|337
1614181500000|2021-02-24 15:45:00|12285.7|12273.7|12283.3|12271.3|12293.2|12281.2|12283.3|12271.3|187
1614181800000|2021-02-24 15:50:00|12284.5|12272.5|12275.8|12263.8|12287|12275|12275.8|12263.8|235
1614182100000|2021-02-24 15:55:00|12277.1|12265.1|12278.4|12266.4|12278.4|12266.4|12275.9|12263.9|117
1614182400000|2021-02-24 16:00:00|12277.1|12265.1|12224.8|12212.8|12278.4|12266.4|12223.5|12211.5|530
1614182700000|2021-02-24 16:05:00|12227.3|12215.3|12205|12193|12229.8|12217.8|12181.3|12169.3|319
1614183000000|2021-02-24 16:10:00|12206.3|12194.3|12175.2|12163.2|12208.8|12196.8|12173.9|12159.2|267
1614183300000|2021-02-24 16:15:00|12176.4|12164.4|12213.8|12201.8|12216.3|12204.3|12174|12162|193
1614183600000|2021-02-24 16:20:00|12212.6|12200.6|12221.3|12209.3|12223.8|12211.8|12211.3|12199.3|125
1614183900000|2021-02-24 16:25:00|12222.6|12210.6|12208.9|12196.9|12235.1|12223.1|12208.9|12196.9|203
1614184200000|2021-02-24 16:30:00|12207.7|12195.7|12222.7|12210.7|12228.9|12216.9|12204|12192|146
1614184500000|2021-02-24 16:35:00|12224|12212|12222.7|12210.7|12226.4|12214.4|12214|12202|96
1614184800000|2021-02-24 16:40:00|12221.4|12209.4|12241.4|12229.4|12241.4|12229.4|12221.4|12209.4|106
1614185100000|2021-02-24 16:45:00|12240.2|12228.2|12229.1|12217.1|12256.4|12244.4|12229.1|12217.1|221
1614185400000|2021-02-24 16:50:00|12230.3|12218.3|12221.6|12209.6|12241.6|12229.6|12219.1|12207.1|161
1614185700000|2021-02-24 16:55:00|12224.1|12212.1|12240.3|12228.3|12240.3|12228.3|12221.6|12209.6|121
1614186000000|2021-02-24 17:00:00|12241.6|12229.6|12251.6|12239.6|12260.3|12248.3|12229.1|12217.1|251
1614186300000|2021-02-24 17:05:00|12249.1|12237.1|12262.8|12250.8|12264.1|12252.1|12249.1|12237.1|14292
1614186600000|2021-02-24 17:10:00|12264.1|12252.1|12264.1|12252.1|12275.3|12263.3|12261.6|12249.6|207
1614186900000|2021-02-24 17:15:00|12267.9|12255.9|12258|12246|12267.9|12255.9|12256.7|12244.7|90
1614187200000|2021-02-24 17:20:00|12260.4|12248.4|12266.7|12254.7|12266.7|12254.7|12254.2|12242.2|125
1614187500000|2021-02-24 17:25:00|12267.9|12255.9|12266.7|12254.7|12269.2|12257.2|12264.2|12252.2|124
1614187800000|2021-02-24 17:30:00|12268|12256|12263|12251|12276.7|12264.7|12261.8|12249.8|190
1614188100000|2021-02-24 17:35:00|12261.8|12249.8|12256.9|12244.9|12263|12251|12250.6|12238.6|127
1614188400000|2021-02-24 17:40:00|12255.6|12243.6|12274.3|12262.3|12274.3|12262.3|12254.4|12242.4|91
1614188700000|2021-02-24 17:45:00|12275.6|12263.6|12279.3|12267.3|12279.3|12267.3|12274.3|12262.3|89
1614189000000|2021-02-24 17:50:00|12278.1|12266.1|12275.6|12263.6|12281.8|12269.8|12269.4|12257.4|202
1614189300000|2021-02-24 17:55:00|12274.4|12262.4|12254.5|12242.5|12276.9|12264.9|12253.3|12241.3|192889
1614189600000|2021-02-24 18:00:00|12250.8|12238.8|12252.1|12240.1|12257|12245|12244.6|12232.6|134
1614189900000|2021-02-24 18:05:00|12250.8|12238.8|12244.6|12232.6|12250.8|12238.8|12238.4|12226.4|160
1614190200000|2021-02-24 18:10:00|12245.8|12233.8|12242.2|12230.2|12247.1|12235.1|12235.9|12223.9|110
1614190500000|2021-02-24 18:15:00|12239.7|12227.7|12254.6|12242.6|12257.1|12245.1|12239.7|12227.7|96
1614190800000|2021-02-24 18:20:00|12257.1|12245.1|12252.2|12240.2|12257.1|12245.1|12249.6|12237.6|141
1614191100000|2021-02-24 18:25:00|12250.9|12238.9|12254.8|12242.8|12257.2|12245.2|12249.7|12237.7|193
1614191400000|2021-02-24 18:30:00|12253.5|12241.5|12239.9|12227.9|12259.7|12247.7|12239.9|12227.9|264
1614191700000|2021-02-24 18:35:00|12238.6|12226.6|12248.7|12236.7|12249.9|12237.9|12232.4|12220.4|335
1614192000000|2021-02-24 18:40:00|12249.9|12237.9|12248.7|12236.7|12259.9|12247.9|12242.4|12230.4|188
1614192300000|2021-02-24 18:45:00|12249.9|12237.9|12252.5|12240.5|12256.2|12244.2|12248.7|12236.7|185
1614192600000|2021-02-24 18:50:00|12251.2|12239.2|12240|12228|12257.4|12245.4|12237.5|12225.5|475
1614192900000|2021-02-24 18:55:00|12242.5|12230.5|12227.7|12215.7|12242.5|12230.5|12222.7|12210.7|1396
1614193200000|2021-02-24 19:00:00|12228.9|12216.9|12222.8|12210.8|12240.1|12228.1|12220.2|12208.2|22397
1614263400000|2021-02-25 14:30:00|12228.8|12216.8|12173.8|12161.8|12248.7|12236.7|12172.5|12160.5|1002
1614263700000|2021-02-25 14:35:00|12177.5|12165.5|12177.5|12165.5|12199.9|12187.9|12172.4|12160.4|585
1614264000000|2021-02-25 14:40:00|12175|12163|12173.7|12161.7|12175|12163|12135.1|12123.1|578
1614264300000|2021-02-25 14:45:00|12172.5|12160.5|12157.5|12145.5|12181.2|12169.2|12157.5|12145.5|238
1614264600000|2021-02-25 14:50:00|12162.5|12150.5|12147.5|12135.5|12165|12153|12147.5|12135.5|362
1614264900000|2021-02-25 14:55:00|12148.7|12136.7|12152.6|12140.6|12153.9|12141.9|12135.1|12123.1|387
1614265200000|2021-02-25 15:00:00|12150.1|12138.1|12145.1|12133.1|12151.4|12139.4|12137.6|12125.6|263
1614265500000|2021-02-25 15:05:00|12146.3|12134.3|12140.1|12128.1|12152.6|12140.6|12132.6|12120.6|390
1614265800000|2021-02-25 15:10:00|12142.6|12130.6|12172.4|12160.4|12172.5|12160.5|12142.6|12130.6|227
1614266100000|2021-02-25 15:15:00|12173.7|12161.7|12169.9|12157.9|12174.9|12162.9|12162.5|12150.5|174
1614266400000|2021-02-25 15:20:00|12167.4|12155.4|12189.9|12177.9|12192.4|12180.4|12167.4|12155.4|144
1614266700000|2021-02-25 15:25:00|12187.4|12175.4|12177.4|12165.4|12187.4|12175.4|12172.4|12160.4|216
1614267000000|2021-02-25 15:30:00|12178.6|12166.6|12178.6|12166.6|12184.8|12172.8|12167.3|12155.3|125
1614267300000|2021-02-25 15:35:00|12177.3|12165.3|12176.1|12164.1|12182.3|12170.3|12174.8|12162.8|108
1614267600000|2021-02-25 15:40:00|12174.8|12162.8|12172.4|12160.4|12182.3|12170.3|12172.3|12160.3|138
1614267900000|2021-02-25 15:45:00|12174.8|12162.8|12167.4|12155.4|12174.8|12162.8|12159.8|12147.8|212
1614268200000|2021-02-25 15:50:00|12167.3|12155.3|12147.4|12135.4|12167.4|12155.4|12147.4|12135.4|207
1614268500000|2021-02-25 15:55:00|12144.9|12132.9|12150|12138|12150|12138|12135|12123|216
1614268800000|2021-02-25 16:00:00|12152.5|12140.5|12150|12138|12162.4|12150.4|12148.7|12136.7|198
1614269100000|2021-02-25 16:05:00|12147.5|12135.5|12155|12143|12155|12143|12145|12133|132
1614269400000|2021-02-25 16:10:00|12152.5|12140.5|12149.9|12137.9|12155|12143|12146.2|12134.2|176
1614269700000|2021-02-25 16:15:00|12147.4|12135.4|12159.9|12147.9|12162.4|12150.4|12147.4|12135.4|152
1614270000000|2021-02-25 16:20:00|12161.2|12149.2|12169.9|12157.9|12172.4|12160.4|12157.4|12145.4|169
1614270300000|2021-02-25 16:25:00|12172.4|12160.4|12199.8|12187.8|12209.8|12197.8|12172.4|12160.4|391
1614270600000|2021-02-25 16:30:00|12201|12189|12189.9|12177.9|12204.9|12192.9|12186.1|12174.1|300
1614270900000|2021-02-25 16:35:00|12187.4|12175.4|12199.9|12187.9|12202.4|12190.4|12187.4|12175.4|161
1614271200000|2021-02-25 16:40:00|12201.1|12189.1|12205|12193|12215|12203|12199.9|12187.9|229
1614271500000|2021-02-25 16:45:00|12207.5|12195.5|12204.8|12192.8|12222.4|12210.4|12202.3|12190.3|280
1614271800000|2021-02-25 16:50:00|12203.6|12191.6|12199.8|12187.8|12204.8|12192.8|12197.4|12185.4|216
1614272100000|2021-02-25 16:55:00|12198.6|12186.6|12197.3|12185.3|12204.8|12192.8|12197.3|12185.3|140
1614272400000|2021-02-25 17:00:00|12197.4|12185.4|12187.3|12175.3|12199.8|12187.8|12182.3|12170.3|172
1614272700000|2021-02-25 17:05:00|12186.1|12174.1|12189.8|12177.8|12189.8|12177.8|12183.6|12171.6|107
1614273000000|2021-02-25 17:10:00|12198.6|12186.6|12199.8|12187.8|12202.3|12190.3|12194.8|12182.8|188
1614273300000|2021-02-25 17:15:00|12197.3|12185.3|12204.7|12192.7|12209.7|12197.7|12194.8|12182.8|113
1614273600000|2021-02-25 17:20:00|12207.2|12195.2|12204.7|12192.7|12210.9|12198.9|12194.7|12182.7|160
1614273900000|2021-02-25 17:25:00|12205.9|12193.9|12214.7|12202.7|12214.7|12202.7|12202.2|12190.2|284
1614274200000|2021-02-25 17:30:00|12217.2|12205.2|12204.7|12192.7|12219.6|12207.6|12204.7|12192.7|111
1614274500000|2021-02-25 17:35:00|12207.2|12195.2|12209.7|12197.7|12209.7|12197.7|12204.6|12192.6|131
1614274800000|2021-02-25 17:40:00|12207.2|12195.2|12207.2|12195.2|12214.6|12202.6|12207.2|12195.2|82
1614275100000|2021-02-25 17:45:00|12209.6|12197.6|12212.2|12200.2|12215.9|12203.9|12209.6|12197.6|83
1614275400000|2021-02-25 17:50:00|12213.4|12201.4|12207.2|12195.2|12213.4|12201.4|12204.7|12192.7|135
1614275700000|2021-02-25 17:55:00|12209.7|12197.7|12209.7|12197.7|12214.7|12202.7|12207.2|12195.2|106
1614276000000|2021-02-25 18:00:00|12207.2|12195.2|12207.2|12195.2|12209.7|12197.7|12204.6|12192.6|205
1614276300000|2021-02-25 18:05:00|12208.4|12196.4|12204.7|12192.7|12209.7|12197.7|12203.4|12191.4|172
1614276600000|2021-02-25 18:10:00|12204.6|12192.6|12207.1|12195.1|12208.4|12196.4|12202.2|12190.2|74
1614276900000|2021-02-25 18:15:00|12204.6|12192.6|12194.6|12182.6|12204.7|12192.7|12190.9|12178.9|186
1614277200000|2021-02-25 18:20:00|12187.1|12175.1|12183.4|12171.4|12187.1|12175.1|12172.2|12160.2|198
1614277500000|2021-02-25 18:25:00|12179.7|12167.7|12184.6|12172.6|12187.1|12175.1|12179.7|12167.7|160
1614277800000|2021-02-25 18:30:00|12183.4|12171.4|12194.5|12182.5|12197.1|12185.1|12182.1|12170.1|210
1614278100000|2021-02-25 18:35:00|12195.8|12183.8|12204.5|12192.5|12204.5|12192.5|12192.1|12180.1|192
1614278400000|2021-02-25 18:40:00|12208.3|12196.3|12193.2|12181.2|12210.7|12198.7|12192|12180|271
1614278700000|2021-02-25 18:45:00|12194.5|12182.5|12196.9|12184.9|12203.1|12191.1|12191.9|12179.9|213
1614279000000|2021-02-25 18:50:00|12194.4|12182.4|12169.4|12157.4|12196.9|12184.9|12166.9|12154.9|504
1614279300000|2021-02-25 18:55:00|12171.9|12159.9|12172|12160|12185.7|12173.7|12160.8|12148.8|1116
1614279600000|2021-02-25 19:00:00|12171.9|12159.9|12169.5|12157.5|12176.9|12164.9|12166.9|12154.9|253
1614349800000|2021-02-26 14:30:00|12155.8|12143.8|12165|12153|12166.6|12154.6|12144|12132|622
1614350100000|2021-02-26 14:35:00|12165.1|12153.1|12151.5|12139.5|12171.3|12159.3|12147.8|12135.8|304
1614350400000|2021-02-26 14:40:00|12152.7|12140.7|12141.5|12129.5|12154|12142|12141.5|12129.5|268
1614350700000|2021-02-26 14:45:00|12139|12127|12070.7|12058.7|12139|12127|12068.3|12056.3|541
1614351000000|2021-02-26 14:50:00|12069.5|12057.5|12096.7|12084.7|12099.1|12087.1|12042|12030|883
1614351300000|2021-02-26 14:55:00|12095.4|12083.4|12084.4|12072.4|12098.1|12086.1|12077|12065|374
1614351600000|2021-02-26 15:00:00|12085.6|12073.6|12080.3|12068.3|12090.5|12078.5|12076.6|12064.6|297
1614351900000|2021-02-26 15:05:00|12079.1|12067.1|12075.5|12063.5|12089|12077|12074.2|12062.2|316
1614352200000|2021-02-26 15:10:00|12076.7|12064.7|12074.5|12062.5|12081.9|12069.9|12069.4|12057.4|337
1614352500000|2021-02-26 15:15:00|12075.7|12063.7|12066.8|12054.8|12075.7|12063.7|12061.9|12049.9|347
1614352800000|2021-02-26 15:20:00|12066.7|12054.7|12066.8|12054.8|12074.3|12062.3|12061.8|12049.8|248
1614353100000|2021-02-26 15:25:00|12066.7|12054.7|12066.4|12054.4|12071.7|12059.7|12064.1|12052.1|242
1614353400000|2021-02-26 15:30:00|12068.8|12056.8|12095.4|12083.4|12095.4|12083.4|12064.2|12052.2|473
1614353700000|2021-02-26 15:35:00|12096.7|12084.7|12094.1|12082.1|12121.5|12109.5|12094.1|12082.1|399
1614354000000|2021-02-26 15:40:00|12096.5|12084.5|12090.2|12078.2|12097.9|12085.9|12087.8|12075.8|198
1614354300000|2021-02-26 15:45:00|12091.4|12079.4|12074|12062|12091.4|12079.4|12071.5|12059.5|249
1614354600000|2021-02-26 15:50:00|12076.5|12064.5|12073.9|12061.9|12076.5|12064.5|12067.7|12055.7|227
1614354900000|2021-02-26 15:55:00|12071.4|12059.4|12071.5|12059.5|12073.9|12061.9|12061.4|12049.4|266
1614355200000|2021-02-26 16:00:00|12073.9|12061.9|12066.3|12054.3|12073.9|12061.9|12062.6|12050.6|158
1614355500000|2021-02-26 16:05:00|12063.8|12051.8|12051.4|12039.4|12063.8|12051.8|12039|12027|398
1614355800000|2021-02-26 16:10:00|12049|12037|12056.6|12044.6|12056.7|12044.7|12044|12032|236
1614356100000|2021-02-26 16:15:00|12056.7|12044.7|12058|12046|12061.7|12049.7|12053|12041|183
1614356400000|2021-02-26 16:20:00|12056.7|12044.7|12076.6|12064.6|12077.9|12065.9|12056.7|12044.7|208
1614356700000|2021-02-26 16:25:00|12075.4|12063.4|12058.1|12046.1|12079.1|12067.1|12058.1|12046.1|202
1614357000000|2021-02-26 16:30:00|12056.8|12044.8|12054.5|12042.5|12059.4|12047.4|12051.9|12039.9|159
1614357300000|2021-02-26 16:35:00|12053.3|12041.3|12051.9|12039.9|12057|12045|12044.5|12032.5|384
1614357600000|2021-02-26 16:40:00|12049.3|12037.3|12049.4|12037.4|12051.9|12039.9|12041.8|12029.8|161
1614357900000|2021-02-26 16:45:00|12051.9|12039.9|12046.9|12034.9|12056.9|12044.9|12046.9|12034.9|206
1614358200000|2021-02-26 16:50:00|12044.5|12032.5|12029.6|12017.6|12044.5|12032.5|12029.5|12017.5|321
1614358500000|2021-02-26 16:55:00|12029.5|12017.5|12022.3|12010.3|12033.4|12021.4|12019.8|12007.8|390
1614358800000|2021-02-26 17:00:00|12022.2|12010.2|12024.7|12012.7|12024.8|12012.8|12017.4|12005.4|284
1614359100000|2021-02-26 17:05:00|12027.1|12015.1|12037.1|12025.1|12039.5|12027.5|12024.7|12012.7|247
1614359400000|2021-02-26 17:10:00|12039.6|12027.6|12030.8|12018.8|12042.2|12030.2|12029.6|12017.6|186
1614359700000|2021-02-26 17:15:00|12029.6|12017.6|12025.8|12013.8|12030.8|12018.8|12022.2|12010.2|208
1614360000000|2021-02-26 17:20:00|12024.6|12012.6|12037|12025|12042|12030|12022.1|12010.1|250
1614360300000|2021-02-26 17:25:00|12035.8|12023.8|12028.4|12016.4|12035.8|12023.8|12027|12015|185
1614360600000|2021-02-26 17:30:00|12025.9|12013.9|12022.3|12010.3|12027.1|12015.1|12019.7|12007.7|150
1614360900000|2021-02-26 17:35:00|12021|12009|12019.8|12007.8|12021|12009|12012.3|12000.3|389
1614361200000|2021-02-26 17:40:00|12022.2|12010.2|12016.1|12004.1|12022.3|12010.3|12012.4|12000.4|114
1614361500000|2021-02-26 17:45:00|12014.9|12002.9|12009.9|11997.9|12017.4|12005.4|12007.3|11995.3|157
1614361800000|2021-02-26 17:50:00|12009.8|11997.8|11997.5|11985.5|12014.8|12002.8|11997.5|11985.5|327
1614362100000|2021-02-26 17:55:00|11995|11983|12003.8|11991.8|12003.8|11991.8|11987.5|11975.5|610
1614362400000|2021-02-26 18:00:00|12005|11993|11995.2|11983.2|12005|11993|11993.8|11981.8|307
1614362700000|2021-02-26 18:05:00|11995.1|11983.1|12054.5|12042.5|12054.5|12042.5|11995.1|11983.1|439
1614363000000|2021-02-26 18:10:00|12054.4|12042.4|12049.8|12037.8|12079.9|12067.9|12042.1|12030.1|454
1614363300000|2021-02-26 18:15:00|12048.6|12036.6|12063.6|12051.6|12069.9|12057.9|12039.9|12027.9|212
1614363600000|2021-02-26 18:20:00|12067.2|12055.2|12049.6|12037.6|12067.2|12055.2|12047.2|12035.2|220
1614363900000|2021-02-26 18:25:00|12047.2|12035.2|12030.1|12018.1|12052.3|12040.3|12030.1|12018.1|423
1614364200000|2021-02-26 18:30:00|12032.5|12020.5|12024|12012|12037.5|12025.5|12022.7|12010.7|366
1614364500000|2021-02-26 18:35:00|12022.7|12010.7|12007.5|11995.5|12025.2|12013.2|12007.5|11995.5|268
1614364800000|2021-02-26 18:40:00|12007.6|11995.6|12020|12008|12022.4|12010.4|12002.5|11990.5|326
1614365100000|2021-02-26 18:45:00|12019.9|12007.9|12030.2|12018.2|12030.2|12018.2|12015|12003|303
1614365400000|2021-02-26 18:50:00|12029|12017|12020.3|12008.3|12032.8|12020.8|12020.3|12008.3|329
1614365700000|2021-02-26 18:55:00|12022.8|12010.8|11997.8|11985.8|12022.8|12010.8|11994.1|11982.1|1762
1614366000000|2021-02-26 19:00:00|11995.3|11983.3|11981.4|11969.4|12000.3|11988.3|11977.8|11965.8|1028
1614609000000|2021-03-01 14:30:00|11985.2|11973.2|11979.5|11967.5|12004.3|11992.3|11967|11955|960
1614609300000|2021-03-01 14:35:00|11981.9|11969.9|11989.8|11977.8|12004.3|11992.3|11981.2|11969.2|485
1614609600000|2021-03-01 14:40:00|11989.7|11977.7|11970|11958|11989.7|11977.7|11967.3|11955.3|357
1614609900000|2021-03-01 14:45:00|11972.6|11960.6|11950.1|11938.1|11977.5|11965.5|11947.8|11935.8|483
1614610200000|2021-03-01 14:50:00|11952.4|11940.4|11924.4|11912.4|11952.5|11940.5|11908.6|11896.6|704
1614610500000|2021-03-01 14:55:00|11925.7|11913.7|11933.3|11921.3|11933.3|11921.3|11916.2|11904.2|256
1614610800000|2021-03-01 15:00:00|11932|11920|11939.7|11927.7|11942.2|11930.2|11923.3|11911.3|403
1614611100000|2021-03-01 15:05:00|11941|11929|11920.9|11908.9|11943.4|11931.4|11920.9|11908.9|301
1614611400000|2021-03-01 15:10:00|11921|11909|11928.2|11916.2|11933.3|11921.3|11918.3|11906.3|433
1614611700000|2021-03-01 15:15:00|11929.4|11917.4|11938.7|11926.7|11941.7|11929.7|11928.3|11916.3|360
1614612000000|2021-03-01 15:20:00|11936.3|11924.3|11913.9|11901.9|11936.3|11924.3|11910.4|11898.4|362
1614612300000|2021-03-01 15:25:00|11912.8|11900.8|11911.1|11899.1|11922.3|11910.3|11910.1|11898.1|366
1614612600000|2021-03-01 15:30:00|11912.2|11900.2|11895.6|11883.6|11917.2|11905.2|11894.3|11882.3|702
1614612900000|2021-03-01 15:35:00|11894.4|11882.4|11902.8|11890.8|11906.7|11894.7|11894.3|11882.3|370
1614613200000|2021-03-01 15:40:00|11902.7|11890.7|11903.6|11891.6|11913.5|11901.5|11898.4|11886.4|319
1614613500000|2021-03-01 15:45:00|11902.3|11890.3|11901.2|11889.2|11903.4|11891.4|11893.7|11881.7|289
1614613800000|2021-03-01 15:50:00|11898.7|11886.7|11916.3|11904.3|11916.3|11904.3|11896.4|11884.4|352
1614614100000|2021-03-01 15:55:00|11917.5|11905.5|11966.1|11954.1|11978.5|11966.5|11916.3|11904.3|709
1614614400000|2021-03-01 16:00:00|11965|11953|11999.5|11987.5|12010|11998|11963.7|11951.7|492
1614614700000|2021-03-01 16:05:00|11999.6|11987.6|11988.4|11976.4|11999.6|11987.6|11972.5|11960.5|293
1614615000000|2021-03-01 16:10:00|11988.5|11976.5|12002.1|11990.1|12005.9|11993.9|11985.9|11973.9|266
1614615300000|2021-03-01 16:15:00|12000.8|11988.8|12032.5|12020.5|12040|12028|12000.8|11988.8|342
1614615600000|2021-03-01 16:20:00|12027.7|12015.7|12024.9|12012.9|12035|12023|12016.3|12004.3|678
1614615900000|2021-03-01 16:25:00|12024.8|12012.8|12010|11998|12032.3|12020.3|12007.4|11995.4|533
1614616200000|2021-03-01 16:30:00|12011.1|11999.1|12011.9|11999.9|12017|12005|12004.3|11992.3|216
1614616500000|2021-03-01 16:35:00|12013|12001|12009.7|11997.7|12021.8|12009.8|12008.6|11996.6|152
1614616800000|2021-03-01 16:40:00|12009.8|11997.8|11987.7|11975.7|12012.3|12000.3|11987.7|11975.7|227
1614617100000|2021-03-01 16:45:00|11985.4|11973.4|11983.9|11971.9|12002.5|11990.5|11981.5|11969.5|293
1614617400000|2021-03-01 16:50:00|11983.8|11971.8|11943.8|11931.8|11983.8|11971.8|11928.9|11916.9|567
1614617700000|2021-03-01 16:55:00|11943.7|11931.7|11933.7|11921.7|11958.5|11946.5|11926.3|11914.3|404
1614618000000|2021-03-01 17:00:00|11933.6|11921.6|11921.8|11909.8|11933.6|11921.6|11921.6|11909.6|164
1614618300000|2021-03-01 17:05:00|11919.3|11907.3|11924.4|11912.4|11926.9|11914.9|11919.2|11907.2|197
1614618600000|2021-03-01 17:10:00|11923.3|11911.3|11914.6|11902.6|11927|11915|11913.3|11901.3|172
1614618900000|2021-03-01 17:15:00|11915.8|11903.8|11909.2|11897.2|11915.8|11903.8|11909.2|11897.2|156
1614619200000|2021-03-01 17:20:00|11909.1|11897.1|11922.1|11910.1|11922.1|11910.1|11909.1|11897.1|139
1614619500000|2021-03-01 17:25:00|11922.2|11910.2|11922.6|11910.6|11930.1|11918.1|11917.6|11905.6|164
1614619800000|2021-03-01 17:30:00|11921.5|11909.5|11917.3|11905.3|11921.5|11909.5|11915|11903|134
1614620100000|2021-03-01 17:35:00|11919.9|11907.9|11917.1|11905.1|11922.2|11910.2|11917|11905|156
1614620400000|2021-03-01 17:40:00|11917|11905|11919.6|11907.6|11924.5|11912.5|11917|11905|195
1614620700000|2021-03-01 17:45:00|11919.5|11907.5|11923|11911|11924.3|11912.3|11919.5|11907.5|68
1614621000000|2021-03-01 17:50:00|11921.9|11909.9|11921.7|11909.7|11924.3|11912.3|11916.9|11904.9|105
1614621300000|2021-03-01 17:55:00|11920.2|11908.2|11916.5|11904.5|11924|11912|11916.4|11904.4|136
1614621600000|2021-03-01 18:00:00|11916.6|11904.6|11919.7|11907.7|11921.5|11909.5|11916.6|11904.6|155
1614621900000|2021-03-01 18:05:00|11919.8|11907.8|11919.7|11907.7|11919.8|11907.8|11917.2|11905.2|101
1614622200000|2021-03-01 18:10:00|11919.6|11907.6|11910.3|11898.3|11919.6|11907.6|11909.7|11897.7|197
1614622500000|2021-03-01 18:15:00|11910.2|11898.2|11910.2|11898.2|11915.2|11903.2|11910.2|11898.2|171
1614622800000|2021-03-01 18:20:00|11912.6|11900.6|11897.5|11885.5|11912.6|11900.6|11897.5|11885.5|239
1614623100000|2021-03-01 18:25:00|11899.9|11887.9|11910.4|11898.4|11916.3|11904.3|11899.9|11887.9|175
1614623400000|2021-03-01 18:30:00|11910.3|11898.3|11887.8|11875.8|11915|11903|11884.2|11872.2|349
1614623700000|2021-03-01 18:35:00|11885.4|11873.4|11873.9|11861.9|11887.7|11875.7|11872.5|11860.5|722
1614624000000|2021-03-01 18:40:00|11875|11863|11879.2|11867.2|11885.1|11873.1|11872.6|11860.6|237
1614624300000|2021-03-01 18:45:00|11879.1|11867.1|11885|11873|11892.4|11880.4|11877.8|11865.8|297
1614624600000|2021-03-01 18:50:00|11884.9|11872.9|11893.4|11881.4|11896|11884|11880.5|11868.5|220
1614624900000|2021-03-01 18:55:00|11894.6|11882.6|11893.7|11881.7|11898.3|11886.3|11878.7|11866.7|996
1614625200000|2021-03-01 19:00:00|11893.9|11881.9|11925.4|11913.4|11935.3|11923.3|11893.9|11881.9|526
1614695400000|2021-03-02 14:30:00|11888.8|11876.8|11884.7|11872.7|11910.1|11898.1|11883.5|11871.5|778
1614695700000|2021-03-02 14:35:00|11884.6|11872.6|11875.8|11863.8|11884.6|11872.6|11871.2|11859.2|402
1614696000000|2021-03-02 14:40:00|11875.7|11863.7|11865.6|11853.6|11881.2|11869.2|11865|11853|498
1614696300000|2021-03-02 14:45:00|11865.5|11853.5|11867.4|11855.4|11870.9|11858.9|11862.9|11850.9|286
1614696600000|2021-03-02 14:50:00|11868.7|11856.7|11898.1|11886.1|11905.5|11893.5|11863.2|11851.2|449
1614696900000|2021-03-02 14:55:00|11896.9|11884.9|11915.3|11903.3|11928.6|11916.6|11895.6|11883.6|599
1614697200000|2021-03-02 15:00:00|11915.2|11903.2|11941.4|11929.4|11943.7|11931.7|11912|11900|329
1614697500000|2021-03-02 15:05:00|11942.9|11930.9|11919.9|11907.9|11949.3|11937.3|11919.7|11907.7|376
1614697800000|2021-03-02 15:10:00|11921.1|11909.1|11914.7|11902.7|11921.1|11909.1|11902.8|11890.8|217
1614698100000|2021-03-02 15:15:00|11914.6|11902.6|11892.1|11880.1|11914.7|11902.7|11892|11880|223
1614698400000|2021-03-02 15:20:00|11892|11880|11908.5|11896.5|11909.9|11897.9|11892|11880|501
1614698700000|2021-03-02 15:25:00|11909.7|11897.7|11912|11900|11922.3|11910.3|11909.7|11897.7|175
1614699000000|2021-03-02 15:30:00|11911.9|11899.9|11889.6|11877.6|11911.9|11899.9|11889.6|11877.6|294
1614699300000|2021-03-02 15:35:00|11884.5|11872.5|11870.1|11858.1|11886.8|11874.8|11867.5|11855.5|213
1614699600000|2021-03-02 15:40:00|11872.5|11860.5|11873.1|11861.1|11887.2|11875.2|11867.5|11855.5|333
1614699900000|2021-03-02 15:45:00|11872|11860|11857.9|11845.9|11875.3|11863.3|11857.7|11845.7|363
1614700200000|2021-03-02 15:50:00|11857.8|11845.8|11857|11845|11868.4|11856.4|11857|11845|255
1614700500000|2021-03-02 15:55:00|11856.9|11844.9|11868.6|11856.6|11876.3|11864.3|11854.5|11842.5|261
1614700800000|2021-03-02 16:00:00|11868.7|11856.7|11865|11853|11875|11863|11863.8|11851.8|229
1614701100000|2021-03-02 16:05:00|11866.3|11854.3|11850.7|11838.7|11866.3|11854.3|11849.5|11837.5|321
1614701400000|2021-03-02 16:10:00|11852|11840|11882.6|11870.6|11891.6|11879.6|11845.3|11833.3|394
1614701700000|2021-03-02 16:15:00|11883.9|11871.9|11872.4|11860.4|11886.9|11874.9|11862.7|11850.7|308
1614702000000|2021-03-02 16:20:00|11872.3|11860.3|11893.8|11881.8|11895.1|11883.1|11872.3|11860.3|324
1614702300000|2021-03-02 16:25:00|11893.9|11881.9|11910.9|11898.9|11914.6|11902.6|11892.3|11880.3|442
1614702600000|2021-03-02 16:30:00|11909.6|11897.6|11894|11882|11916.9|11904.9|11885.9|11873.9|218
1614702900000|2021-03-02 16:35:00|11892.7|11880.7|11904.4|11892.4|11910.4|11898.4|11891.4|11879.4|116
1614703200000|2021-03-02 16:40:00|11904.3|11892.3|11923|11911|11924.3|11912.3|11896.9|11884.9|233
1614703500000|2021-03-02 16:45:00|11925.4|11913.4|11942.7|11930.7|11956.8|11944.8|11915.6|11903.6|359
1614703800000|2021-03-02 16:50:00|11941.5|11929.5|11923.8|11911.8|11958|11946|11923.8|11911.8|227
1614704100000|2021-03-02 16:55:00|11924.9|11912.9|11920|11908|11932.6|11920.6|11914.9|11902.9|200
1614704400000|2021-03-02 17:00:00|11917.8|11905.8|11925|11913|11928.4|11916.4|11917.4|11905.4|156
1614704700000|2021-03-02 17:05:00|11923.8|11911.8|11923.1|11911.1|11931.7|11919.7|11915.5|11903.5|103
1614705000000|2021-03-02 17:10:00|11924.2|11912.2|11923.3|11911.3|11938.1|11926.1|11918.2|11906.2|228
1614705300000|2021-03-02 17:15:00|11919.9|11907.9|11938.2|11926.2|11938.2|11926.2|11918.4|11906.4|192
1614705600000|2021-03-02 17:20:00|11940.7|11928.7|11924.6|11912.6|11943.4|11931.4|11924.5|11912.5|154
1614705900000|2021-03-02 17:25:00|11923.5|11911.5|11921.1|11909.1|11928.3|11916.3|11918.6|11906.6|114
1614706200000|2021-03-02 17:30:00|11918.8|11906.8|11920.6|11908.6|11923.6|11911.6|11915.9|11903.9|204
1614706500000|2021-03-02 17:35:00|11921.8|11909.8|11928.2|11916.2|11929.5|11917.5|11916.9|11904.9|132
1614706800000|2021-03-02 17:40:00|11929.4|11917.4|11939.3|11927.3|11946.5|11934.5|11925.3|11913.3|315
1614707100000|2021-03-02 17:45:00|11940.5|11928.5|11935.9|11923.9|11943.7|11931.7|11932.4|11920.4|135
1614707400000|2021-03-02 17:50:00|11936.1|11924.1|11932.9|11920.9|11945.3|11933.3|11932.9|11920.9|139
1614707700000|2021-03-02 17:55:00|11930.4|11918.4|11936.6|11924.6|11947.3|11935.3|11927.9|11915.9|124
1614708000000|2021-03-02 18:00:00|11937.7|11925.7|11941.8|11929.8|11951.4|11939.4|11935.8|11923.8|191
1614708300000|2021-03-02 18:05:00|11943|11931|11955.7|11943.7|11959.4|11947.4|11938.2|11926.2|114
1614708600000|2021-03-02 18:10:00|11953.4|11941.4|11971.9|11959.9|11985.5|11973.5|11952|11940|331
1614708900000|2021-03-02 18:15:00|11973|11961|11972.8|11960.8|11977.6|11965.6|11968|11956|207
1614709200000|2021-03-02 18:20:00|11972.7|11960.7|11956.1|11944.1|11975.2|11963.2|11953.7|11941.7|239
1614709500000|2021-03-02 18:25:00|11957.2|11945.2|11949|11937|11958.6|11946.6|11945.3|11933.3|147
1614709800000|2021-03-02 18:30:00|11947.9|11935.9|11948.3|11936.3|11954.4|11942.4|11945.6|11933.6|147
1614710100000|2021-03-02 18:35:00|11948.5|11936.5|11957.8|11945.8|11960.9|11948.9|11948.5|11936.5|140
1614710400000|2021-03-02 18:40:00|11958.9|11946.9|11941.6|11929.6|11958.9|11946.9|11938.3|11926.3|357
1614710700000|2021-03-02 18:45:00|11941.7|11929.7|11943.2|11931.2|11945.5|11933.5|11930.8|11918.8|243
1614711000000|2021-03-02 18:50:00|11943.3|11931.3|11945.4|11933.4|11953.3|11941.3|11938.4|11926.4|297
1614711300000|2021-03-02 18:55:00|11946.5|11934.5|11934.6|11922.6|11946.5|11934.5|11924.1|11912.1|1157
1614711600000|2021-03-02 19:00:00|11938.2|11926.2|11929.5|11917.5|11940.5|11928.5|11924.3|11912.3|422
1614781800000|2021-03-03 14:30:00|11916.9|11904.9|11908.1|11896.1|11937.6|11925.6|11895.9|11883.9|1020
1614782100000|2021-03-03 14:35:00|11909.2|11897.2|11944.1|11932.1|11947.7|11935.7|11909.1|11897.1|406
1614782400000|2021-03-03 14:40:00|11943.9|11931.9|11955.5|11943.5|11959.1|11947.1|11939.9|11927.9|418
1614782700000|2021-03-03 14:45:00|11956.8|11944.8|11949.3|11937.3|11959|11947|11944.5|11932.5|233
1614783000000|2021-03-03 14:50:00|11948.1|11936.1|11938.1|11926.1|11950.4|11938.4|11936.5|11924.5|270
1614783300000|2021-03-03 14:55:00|11938|11926|11933.1|11921.1|11940.7|11928.7|11933.1|11921.1|140
1614783600000|2021-03-03 15:00:00|11930.8|11918.8|11934.2|11922.2|11934.2|11922.2|11914.5|11902.5|526
1614783900000|2021-03-03 15:05:00|11931.7|11919.7|11929.6|11917.6|11948.7|11936.7|11929.6|11917.6|302
1614784200000|2021-03-03 15:10:00|11929.5|11917.5|11925.9|11913.9|11936.8|11924.8|11925.9|11913.9|120
1614784500000|2021-03-03 15:15:00|11926|11914|11941.2|11929.2|11942.4|11930.4|11918.1|11906.1|191
1614784800000|2021-03-03 15:20:00|11943.5|11931.5|11941.7|11929.7|11949.8|11937.8|11937.1|11925.1|190
1614785100000|2021-03-03 15:25:00|11944.3|11932.3|11945|11933|11949.8|11937.8|11939.8|11927.8|430
1614785400000|2021-03-03 15:30:00|11944.8|11932.8|11936|11924|11950.7|11938.7|11933|11921|335
1614785700000|2021-03-03 15:35:00|11935.9|11923.9|11936.1|11924.1|11940.9|11928.9|11911.7|11899.7|527
1614786000000|2021-03-03 15:40:00|11935.7|11923.7|11951.3|11939.3|11952.4|11940.4|11928.5|11916.5|427
1614786300000|2021-03-03 15:45:00|11951.4|11939.4|11949.9|11937.9|11957.6|11945.6|11948.5|11936.5|118
1614786600000|2021-03-03 15:50:00|11950.1|11938.1|11938.1|11926.1|11950.3|11938.3|11938.1|11926.1|310
1614786900000|2021-03-03 15:55:00|11939.2|11927.2|11941.7|11929.7|11942.8|11930.8|11932.8|11920.8|172
1614787200000|2021-03-03 16:00:00|11942.8|11930.8|11941.4|11929.4|11947.7|11935.7|11937.7|11925.7|140
1614787500000|2021-03-03 16:05:00|11941.5|11929.5|11936.1|11924.1|11946.5|11934.5|11935|11923|116
1614787800000|2021-03-03 16:10:00|11935|11923|11935.3|11923.3|11940.1|11928.1|11931.4|11919.4|228
1614788100000|2021-03-03 16:15:00|11936.5|11924.5|11931.3|11919.3|11940.3|11928.3|11931.2|11919.2|165
1614788400000|2021-03-03 16:20:00|11933.6|11921.6|11944.7|11932.7|11945.9|11933.9|11933.4|11921.4|120
1614788700000|2021-03-03 16:25:00|11942.3|11930.3|11964.1|11952.1|11968.8|11956.8|11942.3|11930.3|332
1614789000000|2021-03-03 16:30:00|11962.9|11950.9|11941.8|11929.8|11964.2|11952.2|11939.2|11927.2|228
1614789300000|2021-03-03 16:35:00|11943.1|11931.1|11940.4|11928.4|11946.5|11934.5|11933.9|11921.9|353
1614789600000|2021-03-03 16:40:00|11939.3|11927.3|11944.3|11932.3|11949|11937|11935.6|11923.6|147
1614789900000|2021-03-03 16:45:00|11944.2|11932.2|11941.7|11929.7|11946.8|11934.8|11939.2|11927.2|189
1614790200000|2021-03-03 16:50:00|11944.3|11932.3|11935.1|11923.1|11946.7|11934.7|11935.1|11923.1|122
1614790500000|2021-03-03 16:55:00|11936.4|11924.4|11941.6|11929.6|11941.6|11929.6|11935.1|11923.1|94
1614790800000|2021-03-03 17:00:00|11941.5|11929.5|11929|11917|11942.8|11930.8|11924.1|11912.1|174
1614791100000|2021-03-03 17:05:00|11931.4|11919.4|11924.4|11912.4|11934|11922|11921.6|11909.6|182
1614791400000|2021-03-03 17:10:00|11924.1|11912.1|11924.4|11912.4|11926.6|11914.6|11915.5|11903.5|320
1614791700000|2021-03-03 17:15:00|11923.1|11911.1|11910.2|11898.2|11923.1|11911.1|11906.9|11894.9|196
1614792000000|2021-03-03 17:20:00|11911.3|11899.3|11913.8|11901.8|11916.3|11904.3|11908.8|11896.8|164
1614792300000|2021-03-03 17:25:00|11913.6|11901.6|11914.1|11902.1|11914.9|11902.9|11909.1|11897.1|169
1614792600000|2021-03-03 17:30:00|11914.2|11902.2|11909.1|11897.1|11914.2|11902.2|11906.6|11894.6|152
1614792900000|2021-03-03 17:35:00|11907.8|11895.8|11908.8|11896.8|11911.3|11899.3|11901.3|11889.3|181
1614793200000|2021-03-03 17:40:00|11906.6|11894.6|11905.3|11893.3|11907.7|11895.7|11901.7|11889.7|108
1614793500000|2021-03-03 17:45:00|11904.1|11892.1|11912.8|11900.8|11916.7|11904.7|11904.1|11892.1|200
1614793800000|2021-03-03 17:50:00|11913.9|11901.9|11901.8|11889.8|11914.3|11902.3|11901.8|11889.8|93
1614794100000|2021-03-03 17:55:00|11902.9|11890.9|11902.3|11890.3|11906.7|11894.7|11899.8|11887.8|194
1614794400000|2021-03-03 18:00:00|11904.6|11892.6|11903.6|11891.6|11907.3|11895.3|11901.9|11889.9|172
1614794700000|2021-03-03 18:05:00|11904.7|11892.7|11904.8|11892.8|11909.8|11897.8|11902.3|11890.3|184
1614795000000|2021-03-03 18:10:00|11904.7|11892.7|11904.9|11892.9|11907.3|11895.3|11904.5|11892.5|133
1614795300000|2021-03-03 18:15:00|11907.3|11895.3|11915.5|11903.5|11916.7|11904.7|11907.2|11895.2|203
1614795600000|2021-03-03 18:20:00|11916.7|11904.7|11923.8|11911.8|11934.8|11922.8|11915.5|11903.5|233
1614795900000|2021-03-03 18:25:00|11923.9|11911.9|11934.8|11922.8|11938.5|11926.5|11923.9|11911.9|163
1614796200000|2021-03-03 18:30:00|11932.4|11920.4|11939.1|11927.1|11939.2|11927.2|11929.5|11917.5|153
1614796500000|2021-03-03 18:35:00|11939|11927|11939.2|11927.2|11942|11930|11936.7|11924.7|109
1614796800000|2021-03-03 18:40:00|11936.9|11924.9|11933.1|11921.1|11939.2|11927.2|11929.2|11917.2|190
1614797100000|2021-03-03 18:45:00|11934.2|11922.2|11937|11925|11937|11925|11928.9|11916.9|263
1614797400000|2021-03-03 18:50:00|11936.8|11924.8|11946.5|11934.5|11947.8|11935.8|11935.9|11923.9|345
1614797700000|2021-03-03 18:55:00|11945.4|11933.4|11923.9|11911.9|11950|11938|11923.6|11911.6|1032
1614798000000|2021-03-03 19:00:00|11921.7|11909.7|11923.9|11911.9|11926.4|11914.4|11918.9|11906.9|345
1614868200000|2021-03-04 14:30:00|11925.3|11913.3|11900.3|11888.3|11934.1|11922.1|11887|11875|424
1614868500000|2021-03-04 14:35:00|11901.6|11889.6|11889.4|11877.4|11908.5|11896.5|11885.9|11873.9|385
1614868800000|2021-03-04 14:40:00|11888.3|11876.3|11872.6|11860.6|11889.1|11877.1|11871.5|11859.5|526
1614869100000|2021-03-04 14:45:00|11871.5|11859.5|11842.4|11830.4|11877.3|11865.3|11838.5|11826.5|475
1614869400000|2021-03-04 14:50:00|11844.7|11832.7|11864.8|11852.8|11864.8|11852.8|11843.3|11831.3|447
1614869700000|2021-03-04 14:55:00|11865|11853|11847.8|11835.8|11865|11853|11845.9|11833.9|198
1614870000000|2021-03-04 15:00:00|11848.9|11836.9|11869.3|11857.3|11869.5|11857.5|11846.7|11834.7|290
1614870300000|2021-03-04 15:05:00|11868.2|11856.2|11910.2|11898.2|11917.9|11905.9|11863.5|11851.5|308
1614870600000|2021-03-04 15:10:00|11910.1|11898.1|11900.2|11888.2|11917.4|11905.4|11899.1|11887.1|189
1614870900000|2021-03-04 15:15:00|11899.1|11887.1|11869.6|11857.6|11904.9|11892.9|11864.4|11852.4|227
1614871200000|2021-03-04 15:20:00|11868.5|11856.5|11868.3|11856.3|11872.9|11860.9|11856.9|11844.9|254
1614871500000|2021-03-04 15:25:00|11869.4|11857.4|11859.6|11847.6|11869.4|11857.4|11856.6|11844.6|135
1614871800000|2021-03-04 15:30:00|11858.3|11846.3|11862.1|11850.1|11862.1|11850.1|11854.6|11842.6|117
1614872100000|2021-03-04 15:35:00|11861.9|11849.9|11894.2|11882.2|11901.4|11889.4|11859.4|11847.4|387
1614872400000|2021-03-04 15:40:00|11896.4|11884.4|11901.7|11889.7|11904.1|11892.1|11886.9|11874.9|577
1614872700000|2021-03-04 15:45:00|11901.9|11889.9|11891.7|11879.7|11901.9|11889.9|11888.1|11876.1|163
1614873000000|2021-03-04 15:50:00|11892.8|11880.8|11877.8|11865.8|11896.4|11884.4|11876.7|11864.7|354
1614873300000|2021-03-04 15:55:00|11876.6|11864.6|11876.7|11864.7|11883|11871|11873.1|11861.1|174
1614873600000|2021-03-04 16:00:00|11879.2|11867.2|11887|11875|11887.2|11875.2|11873|11861|308
1614873900000|2021-03-04 16:05:00|11888.4|11876.4|11882.3|11870.3|11888.4|11876.4|11875|11863|119
1614874200000|2021-03-04 16:10:00|11884.8|11872.8|11889.9|11877.9|11892.4|11880.4|11884.8|11872.8|173
1614874500000|2021-03-04 16:15:00|11888.4|11876.4|11911.3|11899.3|11912.7|11900.7|11886.2|11874.2|303
1614874800000|2021-03-04 16:20:00|11910.2|11898.2|11920.5|11908.5|11925.4|11913.4|11910.1|11898.1|250
1614875100000|2021-03-04 16:25:00|11916.6|11904.6|11910.5|11898.5|11916.8|11904.8|11905.4|11893.4|179
1614875400000|2021-03-04 16:30:00|11911.6|11899.6|11906.8|11894.8|11916.6|11904.6|11903|11891|123
1614875700000|2021-03-04 16:35:00|11907.9|11895.9|11915.7|11903.7|11915.8|11903.8|11905.5|11893.5|100
1614876000000|2021-03-04 16:40:00|11915.8|11903.8|11928.9|11916.9|11937.8|11925.8|11915.5|11903.5|275
1614876300000|2021-03-04 16:45:00|11929.1|11917.1|11909.9|11897.9|11932.4|11920.4|11908.8|11896.8|157
1614876600000|2021-03-04 16:50:00|11907.4|11895.4|11913.8|11901.8|11916.1|11904.1|11905.2|11893.2|68
1614876900000|2021-03-04 16:55:00|11914.9|11902.9|11913|11901|11920.3|11908.3|11911.7|11899.7|128
1614877200000|2021-03-04 17:00:00|11914.1|11902.1|11905.3|11893.3|11914.1|11902.1|11905.2|11893.2|95
1614877500000|2021-03-04 17:05:00|11905.2|11893.2|11912.3|11900.3|11912.3|11900.3|11902.6|11890.6|156
1614877800000|2021-03-04 17:10:00|11912.5|11900.5|11918.7|11906.7|11922.3|11910.3|11907.5|11895.5|173
1614878100000|2021-03-04 17:15:00|11917.6|11905.6|11927.8|11915.8|11930.1|11918.1|11915|11903|218
1614878400000|2021-03-04 17:20:00|11928.9|11916.9|11912.9|11900.9|11928.9|11916.9|11912.9|11900.9|159
1614878700000|2021-03-04 17:25:00|11918.9|11906.9|11902.3|11890.3|11919.8|11907.8|11902.3|11890.3|195
1614879000000|2021-03-04 17:30:00|11904.8|11892.8|11893.7|11881.7|11907|11895|11891.4|11879.4|473
1614879300000|2021-03-04 17:35:00|11892.5|11880.5|11874.3|11862.3|11898.3|11886.3|11873.3|11861.3|363
1614879600000|2021-03-04 17:40:00|11875.4|11863.4|11866.4|11854.4|11877.6|11865.6|11864.7|11852.7|532
1614879900000|2021-03-04 17:45:00|11867.5|11855.5|11864.2|11852.2|11868.4|11856.4|11859.5|11847.5|238
1614880200000|2021-03-04 17:50:00|11862.9|11850.9|11864.3|11852.3|11875.9|11863.9|11862.9|11850.9|196
1614880500000|2021-03-04 17:55:00|11860.7|11848.7|11872.9|11860.9|11878.1|11866.1|11860.6|11848.6|244
1614880800000|2021-03-04 18:00:00|11874|11862|11874.1|11862.1|11878.5|11866.5|11868.5|11856.5|215
1614881100000|2021-03-04 18:05:00|11873|11861|11867.7|11855.7|11874.4|11862.4|11867.5|11855.5|163
1614881400000|2021-03-04 18:10:00|11865|11853|11869.9|11857.9|11876.1|11864.1|11864.9|11852.9|168
1614881700000|2021-03-04 18:15:00|11868.6|11856.6|11864.7|11852.7|11873.8|11861.8|11862.4|11850.4|125
1614882000000|2021-03-04 18:20:00|11862.2|11850.2|11867.8|11855.8|11871.3|11859.3|11862.2|11850.2|153
1614882300000|2021-03-04 18:25:00|11867.7|11855.7|11874.1|11862.1|11875.3|11863.3|11865.2|11853.2|224
1614882600000|2021-03-04 18:30:00|11873|11861|11867.8|11855.8|11873.9|11861.9|11865.3|11853.3|153
1614882900000|2021-03-04 18:35:00|11867.7|11855.7|11864.7|11852.7|11871.2|11859.2|11862.2|11850.2|138
1614883200000|2021-03-04 18:40:00|11863.6|11851.6|11865.3|11853.3|11867.5|11855.5|11862.3|11850.3|235
1614883500000|2021-03-04 18:45:00|11864|11852|11860|11848|11865.9|11853.9|11857.8|11845.8|415
1614883800000|2021-03-04 18:50:00|11857.5|11845.5|11855.3|11843.3|11862.8|11850.8|11854|11842|194
1614884100000|2021-03-04 18:55:00|11854|11842|11847.6|11835.6|11857.1|11845.1|11837.5|11825.5|1077
1614884400000|2021-03-04 19:00:00|11847.5|11835.5|11848.2|11836.2|11855.3|11843.3|11847.5|11835.5|541
1614954600000|2021-03-05 14:30:00|11858.7|11846.7|11865.3|11853.3|11882.2|11870.2|11857.2|11845.2|736
1614954900000|2021-03-05 14:35:00|11862|11850|11843.7|11831.7|11866.7|11854.7|11837.6|11825.6|279
1614955200000|2021-03-05 14:40:00|11843.8|11831.8|11873|11861|11875.4|11863.4|11843.8|11831.8|317
1614955500000|2021-03-05 14:45:00|11872.9|11860.9|11880.1|11868.1|11901.4|11889.4|11872.9|11860.9|451
1614955800000|2021-03-05 14:50:00|11879.8|11867.8|11865.6|11853.6|11881.2|11869.2|11864.2|11852.2|357
1614956100000|2021-03-05 14:55:00|11865.5|11853.5|11869|11857|11871.9|11859.9|11863|11851|238
1614956400000|2021-03-05 15:00:00|11867.9|11855.9|11877.2|11865.2|11878.3|11866.3|11865.2|11853.2|231
1614956700000|2021-03-05 15:05:00|11878.3|11866.3|11864.2|11852.2|11879.7|11867.7|11864.2|11852.2|139
1614957000000|2021-03-05 15:10:00|11864.4|11852.4|11858.3|11846.3|11866.9|11854.9|11855.8|11843.8|197
1614957300000|2021-03-05 15:15:00|11860.4|11848.4|11848.8|11836.8|11864.5|11852.5|11846.5|11834.5|218
1614957600000|2021-03-05 15:20:00|11849|11837|11838.5|11826.5|11853.5|11841.5|11836|11824|210
1614957900000|2021-03-05 15:25:00|11839|11827|11844|11832|11845.8|11833.8|11836|11824|392
1614958200000|2021-03-05 15:30:00|11846.1|11834.1|11841.6|11829.6|11863.5|11851.5|11841.6|11829.6|308
1614958500000|2021-03-05 15:35:00|11841.8|11829.8|11845.7|11833.7|11852.2|11840.2|11839.5|11827.5|211
1614958800000|2021-03-05 15:40:00|11847|11835|11842.8|11830.8|11854.7|11842.7|11837.8|11825.8|296
1614959100000|2021-03-05 15:45:00|11842.5|11830.5|11851.8|11839.8|11855.7|11843.7|11837.8|11825.8|255
1614959400000|2021-03-05 15:50:00|11850|11838|11843.2|11831.2|11851.4|11839.4|11842.5|11830.5|228
1614959700000|2021-03-05 15:55:00|11843|11831|11853.2|11841.2|11853.2|11841.2|11843|11831|184
1614960000000|2021-03-05 16:00:00|11853.3|11841.3|11857.9|11845.9|11862.8|11850.8|11853|11841|258
1614960300000|2021-03-05 16:05:00|11857.8|11845.8|11861.8|11849.8|11864.3|11852.3|11857.8|11845.8|234
1614960600000|2021-03-05 16:10:00|11859.3|11847.3|11863.1|11851.1|11866.5|11854.5|11859.2|11847.2|119
1614960900000|2021-03-05 16:15:00|11864.2|11852.2|11868.4|11856.4|11868.4|11856.4|11859.3|11847.3|545
1614961200000|2021-03-05 16:20:00|11869.5|11857.5|11861.7|11849.7|11869.5|11857.5|11859.3|11847.3|379
1614961500000|2021-03-05 16:25:00|11861.8|11849.8|11862.7|11850.7|11864.3|11852.3|11859.3|11847.3|375
1614961800000|2021-03-05 16:30:00|11866.8|11854.8|11872.2|11860.2|11876.8|11864.8|11866.8|11854.8|135
1614962100000|2021-03-05 16:35:00|11873.6|11861.6|11872.1|11860.1|11874.7|11862.7|11867.8|11855.8|140
1614962400000|2021-03-05 16:40:00|11873.2|11861.2|11871.4|11859.4|11873.4|11861.4|11863.9|11851.9|136
1614962700000|2021-03-05 16:45:00|11870.3|11858.3|11864.1|11852.1|11871.4|11859.4|11862.7|11850.7|224
1614963000000|2021-03-05 16:50:00|11862.8|11850.8|11869.4|11857.4|11870.7|11858.7|11862.8|11850.8|229
1614963300000|2021-03-05 16:55:00|11870.5|11858.5|11874.8|11862.8|11874.8|11862.8|11868.2|11856.2|280
1614963600000|2021-03-05 17:00:00|11874.9|11862.9|11879.4|11867.4|11881.2|11869.2|11872.1|11860.1|249
1614963900000|2021-03-05 17:05:00|11878.3|11866.3|11897.8|11885.8|11901.2|11889.2|11878.3|11866.3|457
1614964200000|2021-03-05 17:10:00|11895.6|11883.6|11900.6|11888.6|11903.5|11891.5|11893.3|11881.3|252
1614964500000|2021-03-05 17:15:00|11900.5|11888.5|11895.6|11883.6|11900.5|11888.5|11890.8|11878.8|225
1614964800000|2021-03-05 17:20:00|11894.6|11882.6|11901.5|11889.5|11901.7|11889.7|11887.1|11875.1|351
1614965100000|2021-03-05 17:25:00|11901.7|11889.7|11916.5|11904.5|11916.7|11904.7|11900.3|11888.3|360
1614965400000|2021-03-05 17:30:00|11917.6|11905.6|11922.4|11910.4|11922.4|11910.4|11914.9|11902.9|418
1614965700000|2021-03-05 17:35:00|11922.2|11910.2|11908.7|11896.7|11922.2|11910.2|11907.4|11895.4|191
1614966000000|2021-03-05 17:40:00|11907.6|11895.6|11912.8|11900.8|11912.8|11900.8|11907.4|11895.4|120
1614966300000|2021-03-05 17:45:00|11912.9|11900.9|11894.4|11882.4|11912.9|11900.9|11892|11880|210
1614966600000|2021-03-05 17:50:00|11895.8|11883.8|11892.4|11880.4|11899.9|11887.9|11892|11880|186
1614966900000|2021-03-05 17:55:00|11892|11880|11895.4|11883.4|11895.4|11883.4|11885.1|11873.1|150
1614967200000|2021-03-05 18:00:00|11894.2|11882.2|11900.2|11888.2|11901.4|11889.4|11893.1|11881.1|273
1614967500000|2021-03-05 18:05:00|11899.1|11887.1|11906.3|11894.3|11906.3|11894.3|11897.7|11885.7|162
1614967800000|2021-03-05 18:10:00|11906.1|11894.1|11902.2|11890.2|11906.1|11894.1|11898.6|11886.6|190
1614968100000|2021-03-05 18:15:00|11903.2|11891.2|11896.2|11884.2|11903.4|11891.4|11893.7|11881.7|151
1614968400000|2021-03-05 18:20:00|11895.2|11883.2|11889.3|11877.3|11896.2|11884.2|11889.1|11877.1|143
1614968700000|2021-03-05 18:25:00|11890.5|11878.5|11894.1|11882.1|11896.2|11884.2|11886.4|11874.4|179
1614969000000|2021-03-05 18:30:00|11895.2|11883.2|11893.7|11881.7|11900|11888|11891.2|11879.2|131
1614969300000|2021-03-05 18:35:00|11895.9|11883.9|11905.5|11893.5|11905.9|11893.9|11895.9|11883.9|171
1614969600000|2021-03-05 18:40:00|11905.7|11893.7|11901.6|11889.6|11905.9|11893.9|11898.7|11886.7|612
1614969900000|2021-03-05 18:45:00|11904.1|11892.1|11901.2|11889.2|11904.1|11892.1|11899.6|11887.6|393
1614970200000|2021-03-05 18:50:00|11901.4|11889.4|11901.7|11889.7|11906.2|11894.2|11898.7|11886.7|608
1614970500000|2021-03-05 18:55:00|11901.6|11889.6|11891.9|11879.9|11908|11896|11890.4|11878.4|2403
1614970800000|2021-03-05 19:00:00|11892.1|11880.1|11894.2|11882.2|11903.3|11891.3|11891|11879|830
1615213800000|2021-03-08 14:30:00|11879.4|11867.4|11886.4|11874.4|11896.1|11884.1|11873.6|11861.6|841
1615214100000|2021-03-08 14:35:00|11886.8|11874.8|11916.6|11904.6|11919.3|11907.3|11886.6|11874.6|515
1615214400000|2021-03-08 14:40:00|11916.8|11904.8|11912.1|11900.1|11918.4|11906.4|11910.7|11898.7|266
1615214700000|2021-03-08 14:45:00|11912.4|11900.4|11916.3|11904.3|11918.6|11906.6|11907.4|11895.4|351
1615215000000|2021-03-08 14:50:00|11915.3|11903.3|11901.3|11889.3|11918.6|11906.6|11898.8|11886.8|244
1615215300000|2021-03-08 14:55:00|11902.4|11890.4|11878.7|11866.7|11907.8|11895.8|11876.8|11864.8|449
1615215600000|2021-03-08 15:00:00|11879.8|11867.8|11873.6|11861.6|11885|11873|11866.1|11854.1|396
1615215900000|2021-03-08 15:05:00|11874.6|11862.6|11883.9|11871.9|11885.2|11873.2|11872.3|11860.3|135
1615216200000|2021-03-08 15:10:00|11884.9|11872.9|11882.7|11870.7|11886.2|11874.2|11877.2|11865.2|140
1615216500000|2021-03-08 15:15:00|11880.6|11868.6|11901.4|11889.4|11901.4|11889.4|11880.6|11868.6|226
1615216800000|2021-03-08 15:20:00|11900.4|11888.4|11902.4|11890.4|11905.6|11893.6|11892.9|11880.9|268
1615217100000|2021-03-08 15:25:00|11901.4|11889.4|11914.7|11902.7|11915.7|11903.7|11901.4|11889.4|225
1615217400000|2021-03-08 15:30:00|11915.7|11903.7|11921.1|11909.1|11929.2|11917.2|11914.7|11902.7|312
1615217700000|2021-03-08 15:35:00|11922.1|11910.1|11913.8|11901.8|11923.6|11911.6|11908.6|11896.6|122
1615218000000|2021-03-08 15:40:00|11914|11902|11934|11922|11934|11922|11914|11902|333
1615218300000|2021-03-08 15:45:00|11935.3|11923.3|11926.5|11914.5|11936.3|11924.3|11922|11910|168
1615218600000|2021-03-08 15:50:00|11927|11915|11920.7|11908.7|11929.2|11917.2|11917|11905|183
1615218900000|2021-03-08 15:55:00|11919.7|11907.7|11920.7|11908.7|11927|11915|11914.5|11902.5|211
1615219200000|2021-03-08 16:00:00|11921.7|11909.7|11921.9|11909.9|11933.2|11921.2|11915.4|11903.4|278
1615219500000|2021-03-08 16:05:00|11920.9|11908.9|11918.6|11906.6|11923.1|11911.1|11915.9|11903.9|263
1615219800000|2021-03-08 16:10:00|11918.3|11906.3|11917.5|11905.5|11918.6|11906.6|11906.1|11894.1|283
1615220100000|2021-03-08 16:15:00|11917.2|11905.2|11939.7|11927.7|11942.7|11930.7|11917.2|11905.2|360
1615220400000|2021-03-08 16:20:00|11940|11928|11937.9|11925.9|11943.4|11931.4|11930.2|11918.2|317
1615220700000|2021-03-08 16:25:00|11936.7|11924.7|11938.4|11926.4|11942.9|11930.9|11932.7|11920.7|198
1615221000000|2021-03-08 16:30:00|11938.2|11926.2|11923.4|11911.4|11938.2|11926.2|11922.1|11910.1|201
1615221300000|2021-03-08 16:35:00|11923.6|11911.6|11934.3|11922.3|11938.6|11926.6|11923.4|11911.4|141
1615221600000|2021-03-08 16:40:00|11932.3|11920.3|11935.8|11923.8|11937|11925|11929.5|11917.5|225
1615221900000|2021-03-08 16:45:00|11934.8|11922.8|11941.3|11929.3|11943.6|11931.6|11932.3|11920.3|255
1615222200000|2021-03-08 16:50:00|11941.6|11929.6|11928.8|11916.8|11941.6|11929.6|11928.6|11916.6|129
1615222500000|2021-03-08 16:55:00|11929.9|11917.9|11932.8|11920.8|11933.3|11921.3|11922|11910|148
1615222800000|2021-03-08 17:00:00|11933|11921|11942.3|11930.3|11943.8|11931.8|11933|11921|228
1615223100000|2021-03-08 17:05:00|11942|11930|11936.8|11924.8|11942|11930|11933.3|11921.3|112
1615223400000|2021-03-08 17:10:00|11936.6|11924.6|11939.5|11927.5|11943|11931|11934.3|11922.3|107
1615223700000|2021-03-08 17:15:00|11942|11930|11942.5|11930.5|11945|11933|11940|11928|171
1615224000000|2021-03-08 17:20:00|11944.7|11932.7|11957.2|11945.2|11964.7|11952.7|11944.7|11932.7|163
1615224300000|2021-03-08 17:25:00|11957|11945|11966.9|11954.9|11970.4|11958.4|11952.9|11940.9|249
1615224600000|2021-03-08 17:30:00|11967.2|11955.2|11959.9|11947.9|11967.5|11955.5|11957.7|11945.7|232
1615224900000|2021-03-08 17:35:00|11958.9|11946.9|11972.1|11960.1|11972.3|11960.3|11958.9|11946.9|330
1615225200000|2021-03-08 17:40:00|11972.3|11960.3|11957|11945|11974.3|11962.3|11957|11945|191
1615225500000|2021-03-08 17:45:00|11956|11944|11946.5|11934.5|11963.2|11951.2|11940.7|11928.7|318
1615225800000|2021-03-08 17:50:00|11947.5|11935.5|11937.3|11925.3|11951.5|11939.5|11934.8|11922.8|291
1615226100000|2021-03-08 17:55:00|11935.8|11923.8|11940|11928|11941.3|11929.3|11930.3|11918.3|94
1615226400000|2021-03-08 18:00:00|11939.8|11927.8|11940.1|11928.1|11941.4|11929.4|11934.3|11922.3|130
1615226700000|2021-03-08 18:05:00|11939.1|11927.1|11940.1|11928.1|11941.6|11929.6|11933.4|11921.4|191
1615227000000|2021-03-08 18:10:00|11938.9|11926.9|11932|11920|11941.1|11929.1|11926.4|11914.4|160
1615227300000|2021-03-08 18:15:00|11931.8|11919.8|11931.3|11919.3|11938.5|11926.5|11931|11919|153
1615227600000|2021-03-08 18:20:00|11930.2|11918.2|11929.9|11917.9|11931.7|11919.7|11920.2|11908.2|218
1615227900000|2021-03-08 18:25:00|11930.9|11918.9|11935.4|11923.4|11938.9|11926.9|11928.2|11916.2|219
1615228200000|2021-03-08 18:30:00|11936.4|11924.4|11936.9|11924.9|11939.1|11927.1|11929.6|11917.6|228
1615228500000|2021-03-08 18:35:00|11936.6|11924.6|11938.6|11926.6|11944.6|11932.6|11934.8|11922.8|208
1615228800000|2021-03-08 18:40:00|11938.8|11926.8|11935.7|11923.7|11946.2|11934.2|11931.5|11919.5|1012
1615229100000|2021-03-08 18:45:00|11934.4|11922.4|11932.5|11920.5|11936.9|11924.9|11931.5|11919.5|328
1615229400000|2021-03-08 18:50:00|11933.7|11921.7|11929.4|11917.4|11935|11923|11929.4|11917.4|419
1615229700000|2021-03-08 18:55:00|11929.7|11917.7|11935.5|11923.5|11946.2|11934.2|11925.4|11913.4|2333
1615230000000|2021-03-08 19:00:00|11936.6|11924.6|11936.4|11924.4|11940.9|11928.9|11929.9|11917.9|1566
1615300200000|2021-03-09 14:30:00|11931.5|11919.5|11928.5|11916.5|11933.5|11921.5|11909|11890.8|855
1615300500000|2021-03-09 14:35:00|11928.8|11916.8|11926|11914|11931|11919|11918.5|11906.5|428
1615300800000|2021-03-09 14:40:00|11927|11915|11943.7|11931.7|11947|11935|11925.7|11913.7|216
1615301100000|2021-03-09 14:45:00|11943.2|11931.2|11948.7|11936.7|11953.2|11941.2|11941.2|11929.2|318
1615301400000|2021-03-09 14:50:00|11946.5|11934.5|11980.7|11968.7|11995.7|11983.7|11943.7|11931.7|604
1615301700000|2021-03-09 14:55:00|11979.5|11967.5|11982.5|11970.5|11994.5|11982.5|11977|11965|176
1615302000000|2021-03-09 15:00:00|11981.5|11969.5|11986.5|11974.5|11993.2|11981.2|11977.5|11965.5|441
1615302300000|2021-03-09 15:05:00|11986.2|11974.2|11996.2|11984.2|12010.2|11998.2|11984.7|11972.7|302
1615302600000|2021-03-09 15:10:00|11995.2|11983.2|11977.2|11965.2|11999.5|11987.5|11976|11964|401
1615302900000|2021-03-09 15:15:00|11978.2|11966.2|11973.7|11961.7|11978.5|11966.5|11965.2|11953.2|392
1615303200000|2021-03-09 15:20:00|11979.5|11967.5|11977.5|11965.5|11983.7|11971.7|11967|11955|502
1615303500000|2021-03-09 15:25:00|11974.5|11962.5|11987|11975|11987|11975|11969.7|11957.7|241
1615303800000|2021-03-09 15:30:00|11986.7|11974.7|11993.7|11981.7|11998.5|11986.5|11975.5|11963.5|363
1615304100000|2021-03-09 15:35:00|11994.7|11982.7|11991.5|11979.5|12002.5|11990.5|11989.7|11977.7|248
1615304400000|2021-03-09 15:40:00|11992.5|11980.5|11981.2|11969.2|11995|11983|11981.2|11969.2|237
1615304700000|2021-03-09 15:45:00|11980|11968|11970.5|11958.5|11987.2|11975.2|11964.7|11952.7|328
1615305000000|2021-03-09 15:50:00|11969.5|11957.5|11961|11949|11976.5|11964.5|11961|11949|206
1615305300000|2021-03-09 15:55:00|11964|11952|11984.5|11972.5|11986.5|11974.5|11963.5|11951.5|299
1615305600000|2021-03-09 16:00:00|11982.5|11970.5|11971|11959|11987.5|11975.5|11968.5|11956.5|351
1615305900000|2021-03-09 16:05:00|11966.2|11954.2|11974.9|11962.9|11978.4|11966.4|11960.7|11948.7|536
1615306200000|2021-03-09 16:10:00|11974.7|11962.7|11967.2|11955.2|11977.9|11965.9|11964.2|11952.2|334
1615306500000|2021-03-09 16:15:00|11967.4|11955.4|11955.4|11943.4|11975.4|11963.4|11954.2|11942.2|292
1615306800000|2021-03-09 16:20:00|11954.4|11942.4|11945.9|11933.9|11966.7|11954.7|11943.9|11931.9|200
1615307100000|2021-03-09 16:25:00|11944.9|11932.9|11946.4|11934.4|11952.4|11940.4|11939.7|11927.7|307
1615307400000|2021-03-09 16:30:00|11946.7|11934.7|11953.7|11941.7|11957.7|11945.7|11942.9|11930.9|198
1615307700000|2021-03-09 16:35:00|11953.9|11941.9|11939.2|11927.2|11955.9|11943.9|11936.2|11924.2|211
1615308000000|2021-03-09 16:40:00|11939.4|11927.4|11941.9|11929.9|11946.7|11934.7|11937.2|11925.2|149
1615308300000|2021-03-09 16:45:00|11942.9|11930.9|11947.7|11935.7|11950.9|11938.9|11942.4|11930.4|315
1615308600000|2021-03-09 16:50:00|11947.9|11935.9|11950.9|11938.9|11960.7|11948.7|11945.4|11933.4|257
1615308900000|2021-03-09 16:55:00|11949.9|11937.9|11969.7|11957.7|11971.2|11959.2|11948.9|11936.9|226
1615309200000|2021-03-09 17:00:00|11969.9|11957.9|11960.9|11948.9|11975.4|11963.4|11960.9|11948.9|399
1615309500000|2021-03-09 17:05:00|11959.9|11947.9|11955.9|11943.9|11966.2|11954.2|11954.7|11942.7|273
1615309800000|2021-03-09 17:10:00|11956.9|11944.9|11953.7|11941.7|11964.7|11952.7|11952.7|11940.7|180
1615310100000|2021-03-09 17:15:00|11952.7|11940.7|11950.4|11938.4|11955.2|11943.2|11949.2|11937.2|161
1615310400000|2021-03-09 17:20:00|11949.4|11937.4|11946.9|11934.9|11950.4|11938.4|11946.7|11934.7|125
1615310700000|2021-03-09 17:25:00|11947.2|11935.2|11945.2|11933.2|11948.4|11936.4|11942.2|11930.2|178
1615311000000|2021-03-09 17:30:00|11944.2|11932.2|11959.2|11947.2|11959.2|11947.2|11942.7|11930.7|207
1615311300000|2021-03-09 17:35:00|11959.4|11947.4|11958.7|11946.7|11966.7|11954.7|11956.2|11944.2|345
1615311600000|2021-03-09 17:40:00|11957.4|11945.4|11958.4|11946.4|11968.6|11956.6|11957.4|11945.4|185
1615311900000|2021-03-09 17:45:00|11958.7|11946.7|11940.6|11928.6|11959.9|11947.9|11940.6|11928.6|232
1615312200000|2021-03-09 17:50:00|11941.6|11929.6|11948.4|11936.4|11953.1|11941.1|11941.6|11929.6|138
1615312500000|2021-03-09 17:55:00|11947.1|11935.1|11945.9|11933.9|11947.1|11935.1|11938.6|11926.6|159
1615312800000|2021-03-09 18:00:00|11946.9|11934.9|11950.6|11938.6|11950.6|11938.6|11944.2|11932.2|116
1615313100000|2021-03-09 18:05:00|11953.1|11941.1|11953.9|11941.9|11958.1|11946.1|11945.1|11933.1|205
1615313400000|2021-03-09 18:10:00|11953.6|11941.6|11946.7|11934.7|11959.7|11947.7|11944.2|11932.2|225
1615313700000|2021-03-09 18:15:00|11945.7|11933.7|11951.2|11939.2|11951.2|11939.2|11945.7|11933.7|166
1615314000000|2021-03-09 18:20:00|11948.7|11936.7|11947.7|11935.7|11952.4|11940.4|11946.7|11934.7|95
1615314300000|2021-03-09 18:25:00|11947.9|11935.9|11949.7|11937.7|11951.7|11939.7|11944.9|11932.9|193
1615314600000|2021-03-09 18:30:00|11951.7|11939.7|11957.7|11945.7|11957.9|11945.9|11945.4|11933.4|222
1615314900000|2021-03-09 18:35:00|11955.4|11943.4|11953.2|11941.2|11955.4|11943.4|11951|11939|272
1615315200000|2021-03-09 18:40:00|11952.2|11940.2|11962.2|11950.2|11962.2|11950.2|11950.7|11938.7|332
1615315500000|2021-03-09 18:45:00|11964.5|11952.5|11967.2|11955.2|11977.2|11965.2|11961.7|11949.7|438
1615315800000|2021-03-09 18:50:00|11966.2|11954.2|11971.7|11959.7|11977.9|11965.9|11959.7|11947.7|744
1615316100000|2021-03-09 18:55:00|11971.9|11959.9|11974.2|11962.2|11976.7|11964.7|11963.7|11951.7|1978
1615316400000|2021-03-09 19:00:00|11972.3|11960.3|11975.7|11963.7|11979.2|11967.2|11970.2|11958.2|808
1615386600000|2021-03-10 14:30:00|11941.7|11929.7|11951.4|11939.4|11958.6|11946.6|11926.7|11914.7|905
1615386900000|2021-03-10 14:35:00|11950.5|11938.5|11947.4|11935.4|11955.6|11943.6|11944.2|11932.2|292
1615387200000|2021-03-10 14:40:00|11947.7|11935.7|11931.2|11919.2|11948.7|11936.7|11931.2|11919.2|173
1615387500000|2021-03-10 14:45:00|11933.1|11921.1|11918.8|11906.8|11935.1|11923.1|11902.6|11890.6|711
1615387800000|2021-03-10 14:50:00|11917.9|11905.9|11908|11896|11921.3|11909.3|11884.7|11872.7|764
1615388100000|2021-03-10 14:55:00|11906.8|11894.8|11926.2|11914.2|11928.5|11916.5|11903.5|11891.5|358
1615388400000|2021-03-10 15:00:00|11926|11914|11907.6|11895.6|11927.9|11915.9|11901.3|11889.3|472
1615388700000|2021-03-10 15:05:00|11905.6|11893.6|11905.6|11893.6|11908.1|11896.1|11892.6|11880.6|425
1615389000000|2021-03-10 15:10:00|11904.6|11892.6|11882.3|11870.3|11905.9|11893.9|11878.8|11866.8|373
1615389300000|2021-03-10 15:15:00|11882|11870|11875.9|11863.9|11887|11875|11865.7|11853.7|845
1615389600000|2021-03-10 15:20:00|11876.9|11864.9|11874.4|11862.4|11888.2|11876.2|11872.7|11860.7|551
1615389900000|2021-03-10 15:25:00|11875.4|11863.4|11883.6|11871.6|11894.8|11882.8|11872.3|11860.3|494
1615390200000|2021-03-10 15:30:00|11883.9|11871.9|11882.8|11870.8|11894.7|11882.7|11877.7|11865.7|361
1615390500000|2021-03-10 15:35:00|11880.9|11868.9|11886.9|11874.9|11893.6|11881.6|11880.6|11868.6|477
1615390800000|2021-03-10 15:40:00|11889.2|11877.2|11891.4|11879.4|11895.1|11883.1|11880.4|11868.4|194
1615391100000|2021-03-10 15:45:00|11890.3|11878.3|11895.1|11883.1|11895.1|11883.1|11881|11869|274
1615391400000|2021-03-10 15:50:00|11896.1|11884.1|11884.4|11872.4|11900.3|11888.3|11882.9|11870.9|199
1615391700000|2021-03-10 15:55:00|11884.2|11872.2|11881.1|11869.1|11885.6|11873.6|11874.9|11862.9|309
1615392000000|2021-03-10 16:00:00|11879.9|11867.9|11888.3|11876.3|11888.3|11876.3|11872.9|11860.9|379
1615392300000|2021-03-10 16:05:00|11887.4|11875.4|11910|11898|11910.7|11898.7|11884.9|11872.9|264
1615392600000|2021-03-10 16:10:00|11909.8|11897.8|11901.4|11889.4|11909.8|11897.8|11900.4|11888.4|162
1615392900000|2021-03-10 16:15:00|11904.9|11892.9|11897|11885|11906.2|11894.2|11897|11885|238
1615393200000|2021-03-10 16:20:00|11895.8|11883.8|11888|11876|11897|11885|11888|11876|142
1615393500000|2021-03-10 16:25:00|11889|11877|11901|11889|11902.2|11890.2|11887|11875|228
1615393800000|2021-03-10 16:30:00|11902.2|11890.2|11907.2|11895.2|11908.4|11896.4|11894.3|11882.3|184
1615394100000|2021-03-10 16:35:00|11908.2|11896.2|11902.9|11890.9|11909|11897|11900.2|11888.2|204
1615394400000|2021-03-10 16:40:00|11902|11890|11895.6|11883.6|11905.1|11893.1|11893.7|11881.7|258
1615394700000|2021-03-10 16:45:00|11895.9|11883.9|11905.2|11893.2|11911.5|11899.5|11895.9|11883.9|259
1615395000000|2021-03-10 16:50:00|11904|11892|11908.7|11896.7|11913.7|11901.7|11903.4|11891.4|158
1615395300000|2021-03-10 16:55:00|11909|11897|11902|11890|11909|11897|11902|11890|99
1615395600000|2021-03-10 17:00:00|11901.1|11889.1|11895.3|11883.3|11901.1|11889.1|11884.5|11872.5|291
1615395900000|2021-03-10 17:05:00|11895.6|11883.6|11885.9|11873.9|11898.1|11886.1|11884.4|11872.4|239
1615396200000|2021-03-10 17:10:00|11885.6|11873.6|11903.1|11891.1|11903.1|11891.1|11885.6|11873.6|146
1615396500000|2021-03-10 17:15:00|11902.8|11890.8|11898.7|11886.7|11902.8|11890.8|11896.2|11884.2|208
1615396800000|2021-03-10 17:20:00|11897.7|11885.7|11901|11889|11901|11889|11887.4|11875.4|587
1615397100000|2021-03-10 17:25:00|11902|11890|11883.3|11871.3|11902.3|11890.3|11878.6|11866.6|267
1615397400000|2021-03-10 17:30:00|11883.6|11871.6|11886.1|11874.1|11888.9|11876.9|11880.8|11868.8|228
1615397700000|2021-03-10 17:35:00|11886.4|11874.4|11889.9|11877.9|11891.4|11879.4|11885.1|11873.1|190
1615398000000|2021-03-10 17:40:00|11888.9|11876.9|11887.4|11875.4|11888.9|11876.9|11886.4|11874.4|101
1615398300000|2021-03-10 17:45:00|11886.4|11874.4|11885.4|11873.4|11887.6|11875.6|11884.4|11872.4|177
1615398600000|2021-03-10 17:50:00|11884.4|11872.4|11886.9|11874.9|11886.9|11874.9|11880.5|11868.5|411
1615398900000|2021-03-10 17:55:00|11884.4|11872.4|11887.9|11875.9|11888.9|11876.9|11882.5|11870.5|110
1615399200000|2021-03-10 18:00:00|11886.9|11874.9|11886.7|11874.7|11887.9|11875.9|11886.4|11874.4|115
1615399500000|2021-03-10 18:05:00|11886.9|11874.9|11885.7|11873.7|11886.9|11874.9|11884.4|11872.4|124
1615399800000|2021-03-10 18:10:00|11884.7|11872.7|11888.9|11876.9|11894.3|11882.3|11882.5|11870.5|445
1615400100000|2021-03-10 18:15:00|11887.6|11875.6|11905.8|11893.8|11908.8|11896.8|11886.7|11874.7|216
1615400400000|2021-03-10 18:20:00|11905.6|11893.6|11900.4|11888.4|11905.6|11893.6|11896.1|11884.1|141
1615400700000|2021-03-10 18:25:00|11899.4|11887.4|11897.4|11885.4|11903.3|11891.3|11895.8|11883.8|132
1615401000000|2021-03-10 18:30:00|11896.1|11884.1|11892.1|11880.1|11896.1|11884.1|11889.3|11877.3|314
1615401300000|2021-03-10 18:35:00|11893.3|11881.3|11889.4|11877.4|11893.9|11881.9|11889.4|11877.4|206
1615401600000|2021-03-10 18:40:00|11889.7|11877.7|11888.9|11876.9|11893.3|11881.3|11887.2|11875.2|183
1615401900000|2021-03-10 18:45:00|11888.6|11876.6|11887.1|11875.1|11890.8|11878.8|11885.3|11873.3|397
1615402200000|2021-03-10 18:50:00|11887.4|11875.4|11884.9|11872.9|11897.5|11885.5|11883.3|11871.3|570
1615402500000|2021-03-10 18:55:00|11884.6|11872.6|11884.1|11872.1|11894.6|11882.6|11873.9|11861.9|1970
1615402800000|2021-03-10 19:00:00|11883.2|11871.2|11898|11886|11898|11886|11881.1|11869.1|946
1615473000000|2021-03-11 14:30:00|11927.6|11915.6|11888.2|11876.2|11927.6|11915.6|11881.9|11869.9|780
1615473300000|2021-03-11 14:35:00|11887.9|11875.9|11894.2|11882.2|11898.3|11886.3|11884.7|11872.7|242
1615473600000|2021-03-11 14:40:00|11893.9|11881.9|11916.6|11904.6|11918.8|11906.8|11892|11880|459
1615473900000|2021-03-11 14:45:00|11915.6|11903.6|11911.1|11899.1|11915.9|11903.9|11902|11890|398
1615474200000|2021-03-11 14:50:00|11910.8|11898.8|11913.1|11901.1|11914|11902|11905.2|11893.2|220
1615474500000|2021-03-11 14:55:00|11912.1|11900.1|11898.8|11886.8|11913.1|11901.1|11897.3|11885.3|289
1615474800000|2021-03-11 15:00:00|11898.6|11886.6|11899.6|11887.6|11905.6|11893.6|11898.6|11886.6|213
1615475100000|2021-03-11 15:05:00|11899.9|11887.9|11877.5|11865.5|11908.2|11896.2|11875.6|11863.6|286
1615475400000|2021-03-11 15:10:00|11879|11867|11863.3|11851.3|11884|11872|11857.9|11845.9|416
1615475700000|2021-03-11 15:15:00|11863.6|11851.6|11881.6|11869.6|11891.1|11879.1|11860.4|11848.4|494
1615476000000|2021-03-11 15:20:00|11880.7|11868.7|11881.8|11869.8|11887.3|11875.3|11877.7|11865.7|536
1615476300000|2021-03-11 15:25:00|11880.9|11868.9|11903.5|11891.5|11904.4|11892.4|11878.4|11866.4|245
1615476600000|2021-03-11 15:30:00|11904.4|11892.4|11899.4|11887.4|11904.8|11892.8|11897.8|11885.8|239
1615476900000|2021-03-11 15:35:00|11898.5|11886.5|11881.9|11869.9|11898.5|11886.5|11878.7|11866.7|279
1615477200000|2021-03-11 15:40:00|11882.1|11870.1|11868.6|11856.6|11884.9|11872.9|11867.6|11855.6|330
1615477500000|2021-03-11 15:45:00|11868.3|11856.3|11881.4|11869.4|11881.4|11869.4|11868.3|11856.3|414
1615477800000|2021-03-11 15:50:00|11880.1|11868.1|11875.7|11863.7|11884.5|11872.5|11874.5|11862.5|152
1615478100000|2021-03-11 15:55:00|11877|11865|11866|11854|11877|11865|11864.8|11852.8|237
1615478400000|2021-03-11 16:00:00|11865.1|11853.1|11875.7|11863.7|11877.9|11865.9|11864.8|11852.8|199
1615478700000|2021-03-11 16:05:00|11876.9|11864.9|11874.9|11862.9|11879.3|11867.3|11870.5|11858.5|393
1615479000000|2021-03-11 16:10:00|11873.7|11861.7|11865.9|11853.9|11876.7|11864.7|11865.9|11853.9|461
1615479300000|2021-03-11 16:15:00|11863.7|11851.7|11864.5|11852.5|11870|11858|11863.4|11851.4|261
1615479600000|2021-03-11 16:20:00|11865.7|11853.7|11874.5|11862.5|11874.5|11862.5|11864.2|11852.2|325
1615479900000|2021-03-11 16:25:00|11874.7|11862.7|11868.3|11856.3|11875.1|11863.1|11868|11856|249
1615480200000|2021-03-11 16:30:00|11868|11856|11865.9|11853.9|11868.6|11856.6|11863.4|11851.4|167
1615480500000|2021-03-11 16:35:00|11866.2|11854.2|11863.1|11851.1|11872.5|11860.5|11862.8|11850.8|273
1615480800000|2021-03-11 16:40:00|11863.4|11851.4|11855.8|11843.8|11863.4|11851.4|11853.3|11841.3|863
1615481100000|2021-03-11 16:45:00|11857|11845|11866.5|11854.5|11867.5|11855.5|11855.2|11843.2|265
1615481400000|2021-03-11 16:50:00|11864.6|11852.6|11865.3|11853.3|11867.5|11855.5|11862.1|11850.1|207
1615481700000|2021-03-11 16:55:00|11865.6|11853.6|11870.9|11858.9|11877.2|11865.2|11865.6|11853.6|308
1615482000000|2021-03-11 17:00:00|11867.9|11855.9|11855.4|11843.4|11867.9|11855.9|11855.4|11843.4|204
1615482300000|2021-03-11 17:05:00|11855.7|11843.7|11856.3|11844.3|11857.3|11845.3|11849.8|11837.8|175
1615482600000|2021-03-11 17:10:00|11855.4|11843.4|11853.6|11841.6|11857.3|11845.3|11851.4|11839.4|132
1615482900000|2021-03-11 17:15:00|11852.7|11840.7|11854.2|11842.2|11855.8|11843.8|11848.6|11836.6|192
1615483200000|2021-03-11 17:20:00|11855.5|11843.5|11858.6|11846.6|11858.6|11846.6|11853.6|11841.6|325
1615483500000|2021-03-11 17:25:00|11858.3|11846.3|11858.9|11846.9|11863.6|11851.6|11853.9|11841.9|144
1615483800000|2021-03-11 17:30:00|11858|11846|11868.6|11856.6|11872.4|11860.4|11855.2|11843.2|118
1615484100000|2021-03-11 17:35:00|11867.7|11855.7|11863.3|11851.3|11873.6|11861.6|11862.4|11850.4|128
1615484400000|2021-03-11 17:40:00|11864.3|11852.3|11859.1|11847.1|11868.9|11856.9|11858.9|11846.9|232
1615484700000|2021-03-11 17:45:00|11858.9|11846.9|11857.6|11845.6|11862|11850|11855.1|11843.1|236
1615485000000|2021-03-11 17:50:00|11857.3|11845.3|11857|11845|11860.8|11848.8|11854.8|11842.8|234
1615485300000|2021-03-11 17:55:00|11857.3|11845.3|11864.8|11852.8|11864.8|11852.8|11855.8|11843.8|182
1615485600000|2021-03-11 18:00:00|11864.2|11852.2|11872.3|11860.3|11872.3|11860.3|11861.7|11849.7|216
1615485900000|2021-03-11 18:05:00|11872.6|11860.6|11872.3|11860.3|11877.3|11865.3|11872.3|11860.3|168
1615486200000|2021-03-11 18:10:00|11873.6|11861.6|11864.5|11852.5|11874.5|11862.5|11861|11849|274
1615486500000|2021-03-11 18:15:00|11865.4|11853.4|11866.8|11854.8|11871.6|11859.6|11863.5|11851.5|231
1615486800000|2021-03-11 18:20:00|11865.6|11853.6|11868.9|11856.9|11869.8|11857.8|11863.9|11851.9|350
1615487100000|2021-03-11 18:25:00|11869.8|11857.8|11880.1|11868.1|11886.3|11874.3|11868.4|11856.4|380
1615487400000|2021-03-11 18:30:00|11879.8|11867.8|11882.5|11870.5|11887.8|11875.8|11877.6|11865.6|409
1615487700000|2021-03-11 18:35:00|11883.7|11871.7|11887.4|11875.4|11901.2|11889.2|11881.7|11869.7|475
1615488000000|2021-03-11 18:40:00|11887.7|11875.7|11887.1|11875.1|11888.7|11876.7|11879.8|11867.8|261
1615488300000|2021-03-11 18:45:00|11888.1|11876.1|11881.9|11869.9|11891|11879|11878.8|11866.8|383
1615488600000|2021-03-11 18:50:00|11889.4|11877.4|11897.3|11885.3|11904.9|11892.9|11881.9|11869.9|425
1615488900000|2021-03-11 18:55:00|11898.2|11886.2|11884.9|11872.9|11901|11889|11882.4|11870.4|1837
1615489200000|2021-03-11 19:00:00|11884.6|11872.6|11874.9|11862.9|11885.2|11873.2|11873.7|11861.7|1323
1615559400000|2021-03-12 14:30:00|11880.1|11868.1|11904.3|11892.3|11906.8|11894.8|11874.5|11862.5|1073
1615559700000|2021-03-12 14:35:00|11903.3|11891.3|11916.8|11904.8|11917.1|11905.1|11903.3|11891.3|635
1615560000000|2021-03-12 14:40:00|11915.8|11903.8|11923.3|11911.3|11924.6|11912.6|11915.8|11903.8|288
1615560300000|2021-03-12 14:45:00|11924.3|11912.3|11923.6|11911.6|11929.3|11917.3|11914.9|11902.9|523
1615560600000|2021-03-12 14:50:00|11922.7|11910.7|11932.7|11920.7|11935.5|11923.5|11917.1|11905.1|433
1615560900000|2021-03-12 14:55:00|11933.6|11921.6|11949.9|11937.9|11959.9|11947.9|11933.6|11921.6|441
1615561200000|2021-03-12 15:00:00|11950.2|11938.2|11962.4|11950.4|11974|11962|11949.9|11937.9|432
1615561500000|2021-03-12 15:05:00|11963.3|11951.3|11952.4|11940.4|11967.7|11955.7|11944.3|11932.3|490
1615561800000|2021-03-12 15:10:00|11953.3|11941.3|11968|11956|11968.3|11956.3|11953.3|11941.3|314
1615562100000|2021-03-12 15:15:00|11969.3|11957.3|11987.7|11975.7|11997.4|11985.4|11969|11957|812
1615562400000|2021-03-12 15:20:00|11988.6|11976.6|11981.1|11969.1|11996.1|11984.1|11978.9|11966.9|627
1615562700000|2021-03-12 15:25:00|11981.4|11969.4|11969.6|11957.6|11985.8|11973.8|11955.2|11943.2|436
1615563000000|2021-03-12 15:30:00|11970.8|11958.8|11965.2|11953.2|11985.8|11973.8|11965.2|11953.2|353
1615563300000|2021-03-12 15:35:00|11967.7|11955.7|11981.8|11969.8|11981.8|11969.8|11963.3|11951.3|187
1615563600000|2021-03-12 15:40:00|11980.5|11968.5|11990.2|11978.2|11997.1|11985.1|11980.5|11968.5|224
1615563900000|2021-03-12 15:45:00|11991.2|11979.2|11999.6|11987.6|12007.7|11995.7|11991.2|11979.2|284
1615564200000|2021-03-12 15:50:00|11998.7|11986.7|11967.1|11955.1|11998.7|11986.7|11965.9|11953.9|190
1615564500000|2021-03-12 15:55:00|11966.8|11954.8|11955.2|11943.2|11967.4|11955.4|11955.2|11943.2|200
1615564800000|2021-03-12 16:00:00|11955.9|11943.9|11944.3|11932.3|11960.9|11948.9|11944.3|11932.3|220
1615565100000|2021-03-12 16:05:00|11945.3|11933.3|11944.6|11932.6|11950.9|11938.9|11942.8|11930.8|201
1615565400000|2021-03-12 16:10:00|11945.9|11933.9|11943.4|11931.4|11954|11942|11943.4|11931.4|300
1615565700000|2021-03-12 16:15:00|11943.1|11931.1|11955.3|11943.3|11957.4|11945.4|11940.6|11928.6|156
1615566000000|2021-03-12 16:20:00|11955.6|11943.6|11953.4|11941.4|11961.5|11949.5|11947.1|11935.1|302
1615566300000|2021-03-12 16:25:00|11952.4|11940.4|11959|11947|11959.3|11947.3|11952.1|11940.1|205
1615566600000|2021-03-12 16:30:00|11959.3|11947.3|11961.5|11949.5|11964.6|11952.6|11958.1|11946.1|118
1615566900000|2021-03-12 16:35:00|11961.8|11949.8|11979.7|11967.7|11979.7|11967.7|11961.8|11949.8|119
1615567200000|2021-03-12 16:40:00|11980.6|11968.6|11987.5|11975.5|11990.3|11978.3|11980.6|11968.6|129
1615567500000|2021-03-12 16:45:00|11987.2|11975.2|11981.9|11969.9|12000.3|11988.3|11977.2|11965.2|288
1615567800000|2021-03-12 16:50:00|11981.6|11969.6|11970.3|11958.3|11984.7|11972.7|11970.3|11958.3|250
1615568100000|2021-03-12 16:55:00|11968.1|11956.1|11973.4|11961.4|11976.9|11964.9|11962.8|11950.8|155
1615568400000|2021-03-12 17:00:00|11972.8|11960.8|11975|11963|11979.7|11967.7|11971.9|11959.9|133
1615568700000|2021-03-12 17:05:00|11975.9|11963.9|11971|11959|11979.4|11967.4|11967.2|11955.2|140
1615569000000|2021-03-12 17:10:00|11970|11958|11967.5|11955.5|11971.3|11959.3|11961.3|11949.3|246
1615569300000|2021-03-12 17:15:00|11966.6|11954.6|11967.5|11955.5|11970.3|11958.3|11960|11948|212
1615569600000|2021-03-12 17:20:00|11966.3|11954.3|11954.1|11942.1|11967.5|11955.5|11953.8|11941.8|216
1615569900000|2021-03-12 17:25:00|11953.2|11941.2|11957.9|11945.9|11958.8|11946.8|11945.3|11933.3|216
1615570200000|2021-03-12 17:30:00|11958.8|11946.8|11961.9|11949.9|11966.6|11954.6|11957.2|11945.2|110
1615570500000|2021-03-12 17:35:00|11962.2|11950.2|11959.4|11947.4|11966.6|11954.6|11957.9|11945.9|103
1615570800000|2021-03-12 17:40:00|11960.4|11948.4|11968.5|11956.5|11971.9|11959.9|11959.4|11947.4|241
1615571100000|2021-03-12 17:45:00|11969.4|11957.4|11969.8|11957.8|11971.6|11959.6|11964.8|11952.8|132
1615571400000|2021-03-12 17:50:00|11970.7|11958.7|11965.4|11953.4|11974.8|11962.8|11959.5|11947.5|309
1615571700000|2021-03-12 17:55:00|11963.5|11951.5|11950.1|11938.1|11966.7|11954.7|11950.1|11938.1|235
1615572000000|2021-03-12 18:00:00|11949.8|11937.8|11951.4|11939.4|11954.2|11942.2|11946.7|11934.7|121
1615572300000|2021-03-12 18:05:00|11951|11939|11952.3|11940.3|11954.5|11942.5|11948.9|11936.9|95
1615572600000|2021-03-12 18:10:00|11952|11940|11939.2|11927.2|11953.6|11941.6|11929.2|11917.2|218
1615572900000|2021-03-12 18:15:00|11937.9|11925.9|11935.1|11923.1|11937.9|11925.9|11926.7|11914.7|120
1615573200000|2021-03-12 18:20:00|11933.9|11921.9|11932.3|11920.3|11934.8|11922.8|11926.7|11914.7|138
1615573500000|2021-03-12 18:25:00|11932|11920|11940.1|11928.1|11942|11930|11931.7|11919.7|95
1615573800000|2021-03-12 18:30:00|11940.5|11928.5|11941.1|11929.1|11943.6|11931.6|11931.7|11919.7|262
1615574100000|2021-03-12 18:35:00|11940.8|11928.8|11947|11935|11948.6|11936.6|11938|11926|268
1615574400000|2021-03-12 18:40:00|11947.3|11935.3|11939.9|11927.9|11949.8|11937.8|11939.9|11927.9|96
1615574700000|2021-03-12 18:45:00|11939.5|11927.5|11934.9|11922.9|11945.8|11933.8|11933.9|11921.9|211
1615575000000|2021-03-12 18:50:00|11934.2|11922.2|11938.9|11926.9|11940.5|11928.5|11929.2|11917.2|209
1615575300000|2021-03-12 18:55:00|11939.2|11927.2|11941.1|11929.1|11944.9|11932.9|11934.2|11922.2|803
1615575600000|2021-03-12 19:00:00|11941.4|11929.4|11932.7|11920.7|11943|11931|11929.9|11917.9|478
1615815000000|2021-03-15 13:30:00|11939.9|11927.9|11995.4|11983.4|12003.4|11991.4|11939.9|11927.9|544
1615815300000|2021-03-15 13:35:00|11995|11983|11999.5|11987.5|12000.4|11988.4|11991.8|11979.8|174
1615815600000|2021-03-15 13:40:00|11998.6|11986.6|11992.9|11980.9|12014.7|12002.7|11989.1|11977.1|280
1615815900000|2021-03-15 13:45:00|11997|11985|11998.6|11986.6|11999|11987|11987.5|11975.5|176
1615816200000|2021-03-15 13:50:00|11998.3|11986.3|12005|11993|12005.9|11993.9|11985.6|11973.6|225
1615816500000|2021-03-15 13:55:00|12004.6|11992.6|12002.4|11990.4|12013.6|12001.6|12002.4|11990.4|352
1615816800000|2021-03-15 14:00:00|12001.6|11989.6|11993.2|11981.2|12001.6|11989.6|11993.2|11981.2|132
1615817100000|2021-03-15 14:05:00|11992.3|11980.3|11978.5|11966.5|11992.3|11980.3|11968.5|11956.5|252
1615817400000|2021-03-15 14:10:00|11979.7|11967.7|11983.1|11971.1|11986.9|11974.9|11975.9|11963.9|184
1615817700000|2021-03-15 14:15:00|11982.2|11970.2|11972.3|11960.3|11983.9|11971.9|11972.3|11960.3|123
1615818000000|2021-03-15 14:20:00|11973.2|11961.2|11980.2|11968.2|11988|11976|11972.2|11960.2|182
1615818300000|2021-03-15 14:25:00|11981|11969|11973.2|11961.2|11984.4|11972.4|11971.9|11959.9|134
1615818600000|2021-03-15 14:30:00|11973.5|11961.5|11996.2|11984.2|11999.4|11987.4|11973.5|11961.5|436
1615818900000|2021-03-15 14:35:00|11995.3|11983.3|12002.4|11990.4|12003.3|11991.3|11991.9|11979.9|298
1615819200000|2021-03-15 14:40:00|12002|11990|12014.7|12002.7|12016.3|12004.3|11998.6|11986.6|721
1615819500000|2021-03-15 14:45:00|12013.8|12001.8|12020.9|12008.9|12024.4|12012.4|12010.8|11998.8|166
1615819800000|2021-03-15 14:50:00|12020.6|12008.6|12023.5|12011.5|12026.3|12014.3|12019.8|12007.8|213
1615820100000|2021-03-15 14:55:00|12026|12014|12011.4|11999.4|12028.2|12016.2|12004.7|11992.7|353
1615820400000|2021-03-15 15:00:00|12015|12003|12027.1|12015.1|12027.1|12015.1|12013.9|12001.9|164
1615820700000|2021-03-15 15:05:00|12026.2|12014.2|12033.1|12021.1|12033.9|12021.9|12014.6|12002.6|211
1615821000000|2021-03-15 15:10:00|12033.9|12021.9|12037.1|12025.1|12041.1|12029.1|12031.8|12019.8|169
1615821300000|2021-03-15 15:15:00|12038|12026|12028.1|12016.1|12039.6|12027.6|12026.7|12014.7|138
1615821600000|2021-03-15 15:20:00|12027.2|12015.2|12025|12013|12028.4|12016.4|12017.7|12005.7|251
1615821900000|2021-03-15 15:25:00|12025.4|12013.4|12025.9|12013.9|12030.2|12018.2|12022.9|12010.9|85
1615822200000|2021-03-15 15:30:00|12027.7|12015.7|12013.4|12001.4|12028.1|12016.1|12008.1|11996.1|191
1615822500000|2021-03-15 15:35:00|12015.2|12003.2|12012.2|12000.2|12018.2|12006.2|12011.2|11999.2|90
1615822800000|2021-03-15 15:40:00|12013.1|12001.1|12013.2|12001.2|12021|12009|12012.1|12000.1|91
1615823100000|2021-03-15 15:45:00|12014.1|12002.1|12017.2|12005.2|12023.1|12011.1|12008.6|11996.6|136
1615823400000|2021-03-15 15:50:00|12016.3|12004.3|12017.2|12005.2|12024.4|12012.4|12010.8|11998.8|79
1615823700000|2021-03-15 15:55:00|12018.5|12006.5|12014.5|12002.5|12018.5|12006.5|12012.6|12000.6|118
1615824000000|2021-03-15 16:00:00|12015.4|12003.4|12012.8|12000.8|12019|12007|12009.4|11997.4|152
1615824300000|2021-03-15 16:05:00|12012.4|12000.4|12011.7|11999.7|12018.7|12006.7|12006.3|11994.3|219
1615824600000|2021-03-15 16:10:00|12009.9|11997.9|12003.8|11991.8|12011.3|11999.3|12003.8|11991.8|104
1615824900000|2021-03-15 16:15:00|12005.4|11993.4|12005.3|11993.3|12013.5|12001.5|12003.8|11991.8|117
1615825200000|2021-03-15 16:20:00|12005.7|11993.7|12004.3|11992.3|12012.8|12000.8|12004.3|11992.3|121
1615825500000|2021-03-15 16:25:00|12005.2|11993.2|11998.1|11986.1|12008.1|11996.1|11998.1|11986.1|99
1615825800000|2021-03-15 16:30:00|11999.7|11987.7|12006.6|11994.6|12011.5|11999.5|11996.9|11984.9|104
1615826100000|2021-03-15 16:35:00|12005.3|11993.3|12002.6|11990.6|12007.6|11995.6|11997.5|11985.5|144
1615826400000|2021-03-15 16:40:00|12003.5|11991.5|12008|11996|12009.2|11997.2|12001.4|11989.4|88
1615826700000|2021-03-15 16:45:00|12008.4|11996.4|12012.7|12000.7|12014.4|12002.4|12008.4|11996.4|86
1615827000000|2021-03-15 16:50:00|12013.6|12001.6|12006.9|11994.9|12013.6|12001.6|12002.6|11990.6|345
1615827300000|2021-03-15 16:55:00|12006.1|11994.1|12010.8|11998.8|12012.1|12000.1|12006.1|11994.1|80
1615827600000|2021-03-15 17:00:00|12010|11998|12020.2|12008.2|12021.6|12009.6|12010|11998|119
1615827900000|2021-03-15 17:05:00|12019.9|12007.9|12015.5|12003.5|12019.9|12007.9|12012.4|12000.4|68
1615828200000|2021-03-15 17:10:00|12016.4|12004.4|12020.9|12008.9|12024.6|12012.6|12013|12001|102
1615828500000|2021-03-15 17:15:00|12020|12008|12003.2|11991.2|12020|12008|12003.2|11991.2|129
1615828800000|2021-03-15 17:20:00|12002.8|11990.8|12006.8|11994.8|12008.9|11996.9|12001|11989|89
1615829100000|2021-03-15 17:25:00|12006.4|11994.4|12000|11988|12008|11996|11999.7|11987.7|128
1615829400000|2021-03-15 17:30:00|12000.4|11988.4|12016.2|12004.2|12018.4|12006.4|12000.4|11988.4|69
1615829700000|2021-03-15 17:35:00|12017.4|12005.4|12011.2|11999.2|12020.3|12008.3|12010.4|11998.4|139
1615830000000|2021-03-15 17:40:00|12010.3|11998.3|12017.7|12005.7|12017.7|12005.7|12010.3|11998.3|97
1615830300000|2021-03-15 17:45:00|12016.9|12004.9|12010.1|11998.1|12022.7|12010.7|12004.9|11992.9|329
1615830600000|2021-03-15 17:50:00|12009.3|11997.3|12023|12011|12026.5|12014.5|12002.9|11990.9|592
1615830900000|2021-03-15 17:55:00|12023.9|12011.9|11995.7|11983.7|12024.8|12012.8|11993.7|11981.7|632
1615831200000|2021-03-15 18:00:00|11995.3|11983.3|11988.4|11976.4|11997.7|11985.7|11980.9|11968.9|515
1615901400000|2021-03-16 13:30:00|12006.7|11994.7|11995.7|11983.7|12006.7|11994.7|11980.4|11968.4|621
1615901700000|2021-03-16 13:35:00|11996.1|11984.1|11996.7|11984.7|12000.8|11988.8|11991.9|11979.9|264
1615902000000|2021-03-16 13:40:00|11995.8|11983.8|11994.6|11982.6|11995.8|11983.8|11992|11980|263
1615902300000|2021-03-16 13:45:00|11992.9|11980.9|11993.3|11981.3|11994.6|11982.6|11992.9|11980.9|262
1615902600000|2021-03-16 13:50:00|11992.9|11980.9|11977.4|11965.4|11993.7|11981.7|11975.2|11963.2|489
1615902900000|2021-03-16 13:55:00|11977|11965|11973.9|11961.9|11985.8|11973.8|11973.9|11961.9|350
1615903200000|2021-03-16 14:00:00|11974.8|11962.8|11982.6|11970.6|11987.8|11975.8|11971.9|11959.9|462
1615903500000|2021-03-16 14:05:00|11983.5|11971.5|11975.8|11963.8|11988.4|11976.4|11971.2|11959.2|295
1615903800000|2021-03-16 14:10:00|11974.9|11962.9|11980.8|11968.8|11981.9|11969.9|11973.2|11961.2|275
1615904100000|2021-03-16 14:15:00|11982.6|11970.6|11997|11985|11997|11985|11982.6|11970.6|194
1615904400000|2021-03-16 14:20:00|11995.7|11983.7|11990.6|11978.6|11997|11985|11985.6|11973.6|228
1615904700000|2021-03-16 14:25:00|11989.7|11977.7|11978.1|11966.1|11989.7|11977.7|11978.1|11966.1|163
1615905000000|2021-03-16 14:30:00|11978.9|11966.9|11977.2|11965.2|11982.9|11970.9|11976.3|11964.3|148
1615905300000|2021-03-16 14:35:00|11976.3|11964.3|11978.2|11966.2|11983.6|11971.6|11971.2|11959.2|137
1615905600000|2021-03-16 14:40:00|11978.6|11966.6|11977.6|11965.6|11979.4|11967.4|11973.2|11961.2|64
1615905900000|2021-03-16 14:45:00|11976.8|11964.8|11972.1|11960.1|11976.8|11964.8|11971.7|11959.7|118
1615906200000|2021-03-16 14:50:00|11971.7|11959.7|11953.6|11941.6|11974.2|11962.2|11953.6|11941.6|158
1615906500000|2021-03-16 14:55:00|11951.9|11939.9|11946.4|11934.4|11952.3|11940.3|11925.7|11913.7|410
1615906800000|2021-03-16 15:00:00|11945.6|11933.6|11942.4|11930.4|11950.6|11938.6|11939.9|11927.9|156
1615907100000|2021-03-16 15:05:00|11941.2|11929.2|11943.4|11931.4|11944.1|11932.1|11934.4|11922.4|290
1615907400000|2021-03-16 15:10:00|11943|11931|11941.5|11929.5|11943.4|11931.4|11935.6|11923.6|217
1615907700000|2021-03-16 15:15:00|11942.3|11930.3|11949.4|11937.4|11952.4|11940.4|11938.3|11926.3|225
1615908000000|2021-03-16 15:20:00|11948.5|11936.5|11955.7|11943.7|11956.5|11944.5|11943.3|11931.3|149
1615908300000|2021-03-16 15:25:00|11956.1|11944.1|11950|11938|11960|11948|11948.4|11936.4|107
1615908600000|2021-03-16 15:30:00|11949.7|11937.7|11953|11941|11957.9|11945.9|11948.4|11936.4|88
1615908900000|2021-03-16 15:35:00|11952.6|11940.6|11960.9|11948.9|11960.9|11948.9|11952.6|11940.6|82
1615909200000|2021-03-16 15:40:00|11960.5|11948.5|11950.1|11938.1|11960.5|11948.5|11945.6|11933.6|117
1615909500000|2021-03-16 15:45:00|11950.5|11938.5|11943.1|11931.1|11950.5|11938.5|11935.2|11923.2|128
1615909800000|2021-03-16 15:50:00|11943.5|11931.5|11949.8|11937.8|11956.7|11944.7|11938.9|11926.9|208
1615910100000|2021-03-16 15:55:00|11951|11939|11952.3|11940.3|11954.9|11942.9|11949|11937|164
1615910400000|2021-03-16 16:00:00|11949.8|11937.8|11958.2|11946.2|11959|11947|11949.8|11937.8|77
1615910700000|2021-03-16 16:05:00|11957.4|11945.4|11963.7|11951.7|11964.9|11952.9|11953.3|11941.3|153
1615911000000|2021-03-16 16:10:00|11963.3|11951.3|11961.5|11949.5|11967.4|11955.4|11957.3|11945.3|92
1615911300000|2021-03-16 16:15:00|11960.2|11948.2|11959|11947|11964.9|11952.9|11952.8|11940.8|135
1615911600000|2021-03-16 16:20:00|11958.1|11946.1|11939|11927|11960.6|11948.6|11935.8|11923.8|372
1615911900000|2021-03-16 16:25:00|11937.8|11925.8|11946.8|11934.8|11952.5|11940.5|11935.8|11923.8|219
1615912200000|2021-03-16 16:30:00|11946.4|11934.4|11942.1|11930.1|11951.5|11939.5|11941.7|11929.7|185
1615912500000|2021-03-16 16:35:00|11942.9|11930.9|11944.8|11932.8|11947.2|11935.2|11940.6|11928.6|120
1615912800000|2021-03-16 16:40:00|11944.4|11932.4|11939.1|11927.1|11945.2|11933.2|11938.8|11926.8|83
1615913100000|2021-03-16 16:45:00|11938.8|11926.8|11941|11929|11942.7|11930.7|11938.2|11926.2|163
1615913400000|2021-03-16 16:50:00|11940.6|11928.6|11945.1|11933.1|11946|11934|11940.2|11928.2|115
1615913700000|2021-03-16 16:55:00|11946|11934|11945.4|11933.4|11948.3|11936.3|11942.5|11930.5|183
1615914000000|2021-03-16 17:00:00|11945.8|11933.8|11949.4|11937.4|11951|11939|11945.1|11933.1|82
1615914300000|2021-03-16 17:05:00|11950.2|11938.2|11949.3|11937.3|11956.2|11944.2|11947.3|11935.3|85
1615914600000|2021-03-16 17:10:00|11950.2|11938.2|11945.2|11933.2|11951.5|11939.5|11943.1|11931.1|127
1615914900000|2021-03-16 17:15:00|11946|11934|11948.1|11936.1|11949.4|11937.4|11943.5|11931.5|163
1615915200000|2021-03-16 17:20:00|11946.4|11934.4|11945.4|11933.4|11948.5|11936.5|11944.2|11932.2|129
1615915500000|2021-03-16 17:25:00|11945|11933|11944.7|11932.7|11947.5|11935.5|11941.4|11929.4|193
1615915800000|2021-03-16 17:30:00|11944.3|11932.3|11939.7|11927.7|11944.7|11932.7|11930.6|11918.6|284
1615916100000|2021-03-16 17:35:00|11941.4|11929.4|11940.4|11928.4|11947.4|11935.4|11936.7|11924.7|220
1615916400000|2021-03-16 17:40:00|11939.6|11927.6|11935.8|11923.8|11940.4|11928.4|11932.4|11920.4|139
1615916700000|2021-03-16 17:45:00|11937.1|11925.1|11936.9|11924.9|11942.3|11930.3|11933.2|11921.2|139
1615917000000|2021-03-16 17:50:00|11935.6|11923.6|11936.8|11924.8|11950.3|11938.3|11926.8|11914.8|365
1615917300000|2021-03-16 17:55:00|11934.7|11922.7|11928.4|11916.4|11935.1|11923.1|11924.1|11912.1|831
1615917600000|2021-03-16 18:00:00|11926.3|11914.3|11926.9|11914.9|11929.4|11917.4|11920.5|11908.5|657
1615987800000|2021-03-17 13:30:00|11939.3|11927.3|11949.7|11937.7|11951.4|11939.4|11917|11905|1240
1615988100000|2021-03-17 13:35:00|11948.9|11936.9|11944.7|11932.7|11948.9|11936.9|11936.8|11924.8|395
1615988400000|2021-03-17 13:40:00|11944.3|11932.3|11929.7|11917.7|11944.3|11932.3|11929.7|11917.7|240
1615988700000|2021-03-17 13:45:00|11928|11916|11919.7|11907.7|11929.7|11917.7|11915.9|11903.9|268
1615989000000|2021-03-17 13:50:00|11920.9|11908.9|11910.2|11898.2|11923.8|11911.8|11905.6|11893.6|364
1615989300000|2021-03-17 13:55:00|11909.7|11897.7|11920.2|11908.2|11926.8|11914.8|11909.7|11897.7|224
1615989600000|2021-03-17 14:00:00|11920.6|11908.6|11908.1|11896.1|11924.7|11912.7|11905.6|11893.6|378
1615989900000|2021-03-17 14:05:00|11909.8|11897.8|11915.2|11903.2|11915.2|11903.2|11894.8|11882.8|266
1615990200000|2021-03-17 14:10:00|11915.6|11903.6|11904.3|11892.3|11925.5|11913.5|11902.7|11890.7|202
1615990500000|2021-03-17 14:15:00|11904.7|11892.7|11928.1|11916.1|11934.8|11922.8|11904.7|11892.7|351
1615990800000|2021-03-17 14:20:00|11928.5|11916.5|11927.3|11915.3|11933.9|11921.9|11923.1|11911.1|241
1615991100000|2021-03-17 14:25:00|11927.7|11915.7|11925.3|11913.3|11932.3|11920.3|11924.5|11912.5|259
1615991400000|2021-03-17 14:30:00|11925.8|11913.8|11945.8|11933.8|11947.5|11935.5|11922.5|11910.5|411
1615991700000|2021-03-17 14:35:00|11947.5|11935.5|11956.2|11944.2|11962.5|11950.5|11945.8|11933.8|264
1615992000000|2021-03-17 14:40:00|11955|11943|11960.8|11948.8|11960.8|11948.8|11950.8|11938.8|214
1615992300000|2021-03-17 14:45:00|11959.6|11947.6|11973.4|11961.4|11978.4|11966.4|11959.6|11947.6|313
1615992600000|2021-03-17 14:50:00|11971.7|11959.7|11963|11951|11972.1|11960.1|11944.2|11932|275
1615992900000|2021-03-17 14:55:00|11963.4|11951.4|11970.1|11958.1|11970.9|11958.9|11957.6|11945.6|270
1615993200000|2021-03-17 15:00:00|11970.5|11958.5|11976.4|11964.4|11977.6|11965.6|11963|11951|249
1615993500000|2021-03-17 15:05:00|11977.6|11965.6|11969.3|11957.3|11980.1|11968.1|11964.3|11952.3|324
1615993800000|2021-03-17 15:10:00|11970.1|11958.1|11958.1|11946.1|11972.7|11960.7|11951.8|11939.8|399
1615994100000|2021-03-17 15:15:00|11958.5|11946.5|11965.2|11953.2|11969.8|11957.8|11958.5|11946.5|156
1615994400000|2021-03-17 15:20:00|11965.6|11953.6|11966.5|11954.5|11974.4|11962.4|11965.2|11953.2|242
1615994700000|2021-03-17 15:25:00|11966|11954|11969|11957|11971.1|11959.1|11961.9|11949.9|243
1615995000000|2021-03-17 15:30:00|11969.4|11957.4|11959|11947|11974.4|11962.4|11958.6|11946.6|261
1615995300000|2021-03-17 15:35:00|11959.4|11947.4|11972.8|11960.8|11975.3|11963.3|11959.4|11947.4|240
1615995600000|2021-03-17 15:40:00|11973.6|11961.6|11972|11960|11975.3|11963.3|11966.2|11954.2|293
1615995900000|2021-03-17 15:45:00|11971.6|11959.6|11967.9|11955.9|11973.7|11961.7|11967.8|11955.8|236
1615996200000|2021-03-17 15:50:00|11968.7|11956.7|11966.3|11954.3|11969.5|11957.5|11953.7|11941.7|400
1615996500000|2021-03-17 15:55:00|11967.1|11955.1|11967.9|11955.9|11969.1|11957.1|11958|11946|142
1615996800000|2021-03-17 16:00:00|11968.7|11956.7|11983.7|11971.7|11987.8|11975.8|11966.2|11954.2|161
1615997100000|2021-03-17 16:05:00|11986.2|11974.2|12015.7|12003.7|12017.7|12005.7|11986.2|11974.2|294
1615997400000|2021-03-17 16:10:00|12014.8|12002.8|12009|11997|12016.5|12004.5|11996.4|11984.4|190
1615997700000|2021-03-17 16:15:00|12008.6|11996.6|11999.7|11987.7|12013.1|12001.1|11998.5|11986.5|135
1615998000000|2021-03-17 16:20:00|11998.5|11986.5|11987.6|11975.6|12001|11989|11985.9|11973.9|174
1615998300000|2021-03-17 16:25:00|11988|11976|11990.1|11978.1|11993.4|11981.4|11986.3|11974.3|96
1615998600000|2021-03-17 16:30:00|11990.9|11978.9|11995.1|11983.1|11995.1|11983.1|11985.2|11973.2|98
1615998900000|2021-03-17 16:35:00|11995.2|11983.2|11990.1|11978.1|11995.2|11983.2|11988.1|11976.1|145
1615999200000|2021-03-17 16:40:00|11989.3|11977.3|11980.6|11968.6|11994.7|11982.7|11980.1|11968.1|165
1615999500000|2021-03-17 16:45:00|11979.3|11967.3|11985.6|11973.6|11991|11979|11979.3|11967.3|99
1615999800000|2021-03-17 16:50:00|11985.2|11973.2|11996.8|11984.8|11996.8|11984.8|11984.3|11972.3|202
1616000100000|2021-03-17 16:55:00|11995.9|11983.9|11992.6|11980.6|12005.9|11993.9|11990.1|11978.1|185
1616000400000|2021-03-17 17:00:00|11993.4|11981.4|11979.7|11967.7|11998.4|11986.4|11976.3|11964.3|141
1616000700000|2021-03-17 17:05:00|11978.8|11966.8|12002.2|11990.2|12003.1|11991.1|11978.4|11966.4|159
1616001000000|2021-03-17 17:10:00|12003.5|11991.5|11988.1|11976.1|12003.5|11991.5|11986|11974|122
1616001300000|2021-03-17 17:15:00|11988.5|11976.5|11983.1|11971.1|12002.6|11990.6|11983.1|11971.1|172
1616001600000|2021-03-17 17:20:00|11984.3|11972.3|11973.1|11961.1|11987.7|11975.7|11968.9|11956.9|143
1616001900000|2021-03-17 17:25:00|11973.5|11961.5|11971|11959|11975.2|11963.2|11965.1|11953.1|94
1616002200000|2021-03-17 17:30:00|11972.2|11960.2|11992.3|11980.3|11996|11984|11971|11959|89
1616002500000|2021-03-17 17:35:00|11993.2|11981.2|11997.4|11985.4|12012|12000|11990.7|11978.7|241
1616002800000|2021-03-17 17:40:00|12000.3|11988.3|12006.1|11994.1|12009.5|11997.5|11998.2|11986.2|95
1616003100000|2021-03-17 17:45:00|12005.3|11993.3|12015.8|12003.8|12017.5|12005.5|12002.8|11990.8|202
1616003400000|2021-03-17 17:50:00|12015|12003|12036.7|12024.7|12045.9|12033.9|12012.9|12000.9|475
1616003700000|2021-03-17 17:55:00|12035.4|12023.4|12031.7|12019.7|12042.9|12030.9|12029.1|12017.1|509
1616004000000|2021-03-17 18:00:00|12031.3|12019.3|12027.2|12015.2|12040.3|12027.7|12026|12014|314
1616074200000|2021-03-18 13:30:00|12038.2|12026.2|12029.2|12017.2|12047.8|12032.9|12012.2|11999.1|552
1616074500000|2021-03-18 13:35:00|12031.6|12019.6|12052|12040|12056.1|12044.1|12030.4|12018.4|371
1616074800000|2021-03-18 13:40:00|12052.8|12040.8|12033.7|12021.7|12054.8|12042.8|12029.9|12017.9|192
1616075100000|2021-03-18 13:45:00|12034.9|12022.9|12037.3|12025.3|12040.7|12028.7|12019.1|12007.1|228
1616075400000|2021-03-18 13:50:00|12036.1|12024.1|12031.5|12019.5|12045.7|12033.7|12028.6|12016.6|145
1616075700000|2021-03-18 13:55:00|12030.7|12018.7|12041.5|12029.5|12046.1|12034.1|12030.7|12018.7|119
1616076000000|2021-03-18 14:00:00|12040.7|12028.7|12049.7|12037.7|12050.9|12038.9|12036.6|12024.6|93
1616076300000|2021-03-18 14:05:00|12052.1|12040.1|12031.3|12019.3|12053.4|12041.4|12026.7|12014.7|286
1616076600000|2021-03-18 14:10:00|12030.5|12018.5|12044.8|12032.8|12045.2|12033.2|12026.7|12014.7|158
1616076900000|2021-03-18 14:15:00|12045.2|12033.2|12037.4|12025.4|12058.5|12046.5|12035.3|12023.3|168
1616077200000|2021-03-18 14:20:00|12037|12025|12034|12022|12042|12030|12032.7|12020.7|130
1616077500000|2021-03-18 14:25:00|12033.6|12021.6|12052.2|12040.2|12053|12041|12033.6|12021.6|124
1616077800000|2021-03-18 14:30:00|12051.7|12039.7|12071.7|12059.7|12077.6|12065.6|12051.7|12039.7|335
1616078100000|2021-03-18 14:35:00|12072.5|12060.5|12105.8|12093.8|12105.8|12093.8|12072.5|12060.5|194
1616078400000|2021-03-18 14:40:00|12105.3|12093.3|12134.1|12122.1|12149.9|12137.9|12096.6|12084.6|430
1616078700000|2021-03-18 14:45:00|12135.8|12123.8|12122.2|12110.2|12145|12133|12122.2|12110.2|364
1616079000000|2021-03-18 14:50:00|12122.6|12110.6|12123|12111|12149.2|12137.2|12122.6|12110.6|289
1616079300000|2021-03-18 14:55:00|12123.8|12111.8|12120.5|12108.5|12139.7|12127.7|12112.1|12100.1|158
1616079600000|2021-03-18 15:00:00|12121.7|12109.7|12112.6|12100.6|12125.9|12113.9|12109.7|12097.7|104
1616079900000|2021-03-18 15:05:00|12113.5|12101.5|12066.8|12054.8|12113.5|12101.5|12066.8|12054.8|327
1616080200000|2021-03-18 15:10:00|12068|12056|12077.1|12065.1|12082.1|12070.1|12058.9|12046.9|368
1616080500000|2021-03-18 15:15:00|12076.3|12064.3|12057|12045|12082.5|12070.5|12045.8|12033.8|242
1616080800000|2021-03-18 15:20:00|12056.2|12044.2|12068.7|12056.7|12072.5|12060.5|12056.2|12044.2|38
1616081100000|2021-03-18 15:25:00|12069.2|12057.2|12072.5|12060.5|12074.2|12062.2|12067.5|12055.5|32
1616081400000|2021-03-18 15:30:00|12071.7|12059.7|12071.3|12059.3|12085.9|12073.9|12068|12056|65
1616081700000|2021-03-18 15:35:00|12071.8|12059.8|12062.6|12050.6|12077.6|12065.6|12060.5|12048.5|47
1616082000000|2021-03-18 15:40:00|12062.2|12050.2|12063.4|12051.4|12064.2|12052.2|12055.1|12043.1|49
1616082300000|2021-03-18 15:45:00|12060.9|12048.9|12073.4|12061.4|12077.2|12065.2|12060.9|12048.9|63
1616082600000|2021-03-18 15:50:00|12074.3|12062.3|12074.2|12062.2|12079.3|12067.3|12070.9|12058.9|71
1616082900000|2021-03-18 15:55:00|12073.8|12061.8|12074.3|12062.3|12074.3|12062.3|12070.9|12058.9|77
1616083200000|2021-03-18 16:00:00|12078.9|12066.9|12064.3|12052.3|12084.7|12072.7|12063.4|12051.4|170
1616083500000|2021-03-18 16:05:00|12064.7|12052.7|12044.7|12032.7|12068|12056|12043|12031|70
1616083800000|2021-03-18 16:10:00|12043.9|12031.9|12017.7|12005.7|12043.9|12031.9|12016|12004|248
1616084100000|2021-03-18 16:15:00|12018.1|12006.1|12002.6|11990.6|12018.1|12006.1|11984.3|11972.3|350
1616084400000|2021-03-18 16:20:00|12002.2|11990.2|12008.5|11996.5|12011.9|11999.9|12001.7|11989.7|197
1616084700000|2021-03-18 16:25:00|12009.3|11997.3|12019.6|12007.6|12023.4|12011.4|11999.3|11987.3|202
1616085000000|2021-03-18 16:30:00|12018.8|12006.8|11982.2|11970.2|12018.8|12006.8|11980.9|11968.9|119
1616085300000|2021-03-18 16:35:00|11983|11971|11975.4|11963.4|11985.9|11973.9|11966.7|11954.7|368
1616085600000|2021-03-18 16:40:00|11975.8|11963.8|11973.4|11961.4|11990.8|11978.8|11971.2|11959.2|306
1616085900000|2021-03-18 16:45:00|11973.8|11961.8|11946.4|11934.4|11980.1|11968.1|11918.8|11906.8|269
1616086200000|2021-03-18 16:50:00|11945.6|11933.6|11910|11898|11946.8|11934.8|11902.9|11890.9|302
1616086500000|2021-03-18 16:55:00|11910.9|11898.9|11893.8|11881.8|11912.5|11900.5|11880.1|11868.1|466
1616086800000|2021-03-18 17:00:00|11894.3|11882.3|11872.6|11860.6|11913|11901|11857.1|11845.1|557
1616087100000|2021-03-18 17:05:00|11871.3|11859.3|11921.4|11909.4|11944|11932|11871.3|11859.3|295
1616087400000|2021-03-18 17:10:00|11921|11909|11890.3|11878.3|11926.5|11914.5|11888.6|11876.6|157
1616087700000|2021-03-18 17:15:00|11891.5|11879.5|11898.2|11886.2|11904|11892|11888.2|11876.2|82
1616088000000|2021-03-18 17:20:00|11897.8|11885.8|11898.5|11886.5|11914.8|11902.8|11893.9|11881.9|107
1616088300000|2021-03-18 17:25:00|11897.7|11885.7|11915.6|11903.6|11917.7|11905.7|11894.7|11882.7|164
1616088600000|2021-03-18 17:30:00|11904.8|11892.8|11902.3|11890.3|11904.8|11892.8|11890.6|11878.6|96
1616088900000|2021-03-18 17:35:00|11901|11889|11918.6|11906.6|11927.3|11915.3|11896.8|11884.8|232
1616089200000|2021-03-18 17:40:00|11919|11907|11910.2|11898.2|11928.1|11916.1|11908.1|11896.1|97
1616089500000|2021-03-18 17:45:00|11912.7|11900.7|11902.5|11890.5|11912.7|11900.7|11895.5|11883.5|193
1616089800000|2021-03-18 17:50:00|11904.2|11892.2|11900.5|11888.5|11905.4|11893.4|11891.3|11879.3|189
1616090100000|2021-03-18 17:55:00|11900.9|11888.9|11906.1|11894.1|11916.8|11904.8|11895.2|11883.2|720
1616090400000|2021-03-18 18:00:00|11905.3|11893.3|11905.6|11893.6|11920|11907.3|11903.7|11891.7|236
1616160600000|2021-03-19 13:30:00|11909|11897|11929.6|11917.6|11938.9|11924.1|11897.3|11882.8|421
1616160900000|2021-03-19 13:35:00|11929.2|11917.2|11938.8|11926.8|11950.9|11938.1|11924.5|11912.5|141
1616161200000|2021-03-19 13:40:00|11939.3|11927.3|11897.7|11885.7|11941.7|11929.7|11896.4|11882.9|182
1616161500000|2021-03-19 13:45:00|11898.1|11886.1|11873.9|11861.9|11909.4|11897.4|11872.5|11860.5|230
1616161800000|2021-03-19 13:50:00|11873.4|11861.4|11859.6|11847.6|11889.3|11877.3|11851.7|11839.7|181
1616162100000|2021-03-19 13:55:00|11858.8|11846.8|11856.8|11844.8|11882.9|11870.9|11852.6|11840.6|187
1616162400000|2021-03-19 14:00:00|11856.3|11844.3|11855.6|11843.6|11876.9|11864.9|11851.7|11839.7|168
1616162700000|2021-03-19 14:05:00|11852.6|11840.6|11850|11838|11857.6|11845.6|11843.1|11831.1|130
1616163000000|2021-03-19 14:10:00|11849.2|11837.2|11843.5|11831.5|11849.2|11837.2|11834.7|11822.7|257
1616163300000|2021-03-19 14:15:00|11842.7|11830.7|11853.9|11841.9|11853.9|11841.9|11836.8|11824.8|192
1616163600000|2021-03-19 14:20:00|11855.9|11843.9|11847.2|11835.2|11877.8|11863.8|11843.9|11831.9|119
1616163900000|2021-03-19 14:25:00|11846.4|11834.4|11851|11839|11851|11839|11828.9|11816.9|290
1616164200000|2021-03-19 14:30:00|11850.2|11838.2|11850.6|11838.6|11868.4|11853.2|11843.1|11831.1|65
1616164500000|2021-03-19 14:35:00|11849.8|11837.8|11861.1|11849.1|11862.6|11850.6|11843.4|11831.4|149
1616164800000|2021-03-19 14:40:00|11859.5|11847.5|11861|11849|11861.6|11849.3|11846|11834|75
1616165100000|2021-03-19 14:45:00|11861.8|11849.8|11848.8|11836.8|11862.3|11850.3|11847.5|11835.5|97
1616165400000|2021-03-19 14:50:00|11846.7|11834.7|11849.7|11837.7|11853.9|11841.9|11845|11833|105
1616165700000|2021-03-19 14:55:00|11850.1|11838.1|11850.1|11838.1|11853.2|11840.5|11841.6|11829.6|120
1616166000000|2021-03-19 15:00:00|11850.9|11838.9|11856.3|11844.3|11861.6|11849.6|11838.4|11826.4|133
1616166300000|2021-03-19 15:05:00|11855.5|11843.5|11831.3|11819.3|11856.7|11844.7|11827.9|11815.9|171
1616166600000|2021-03-19 15:10:00|11830.5|11818.5|11827.7|11815.7|11835|11823|11825|11813|107
1616166900000|2021-03-19 15:15:00|11828.6|11816.6|11829.8|11817.8|11830.2|11818.2|11820.7|11808.7|208
1616167200000|2021-03-19 15:20:00|11829.4|11817.4|11834.7|11822.7|11835.5|11823.5|11818.9|11806.9|117
1616167500000|2021-03-19 15:25:00|11834.3|11822.3|11829.1|11817.1|11834.7|11822.7|11823.7|11811.7|177
1616167800000|2021-03-19 15:30:00|11828.3|11816.3|11820.3|11808.3|11831.2|11819.2|11818.6|11806.6|105
1616168100000|2021-03-19 15:35:00|11819.9|11807.9|11819.8|11807.8|11823.6|11811.6|11813.1|11801.1|81
1616168400000|2021-03-19 15:40:00|11819.4|11807.4|11825.3|11813.3|11828.6|11816.6|11810.9|11798.9|331
1616168700000|2021-03-19 15:45:00|11822.8|11810.8|11841.5|11829.5|11843.9|11831.9|11821.1|11809.1|241
1616169000000|2021-03-19 15:50:00|11840.7|11828.7|11876.2|11864.2|11883.6|11871.6|11836.5|11824.5|123
1616169300000|2021-03-19 15:55:00|11877|11865|11897.8|11885.8|11897.8|11885.8|11864|11849.7|184
1616169600000|2021-03-19 16:00:00|11897|11885|11889.9|11877.9|11904.8|11892.8|11882.9|11870.9|431
1616169900000|2021-03-19 16:05:00|11889.4|11877.4|11884.2|11872.2|11900.1|11888.1|11879.9|11867.9|71
1616170200000|2021-03-19 16:10:00|11883.7|11871.7|11880.8|11868.8|11890.5|11878.5|11865.7|11853.7|79
1616170500000|2021-03-19 16:15:00|11881.6|11869.6|11892.8|11880.8|11897.5|11885.5|11876.9|11864.9|59
1616170800000|2021-03-19 16:20:00|11893.6|11881.6|11895.1|11883.1|11898.3|11886.3|11881.8|11869.8|81
1616171100000|2021-03-19 16:25:00|11894.3|11882.3|11894.1|11882.1|11903.1|11891.1|11885.2|11871.6|100
1616171400000|2021-03-19 16:30:00|11893.7|11881.7|11903.1|11891.1|11905.8|11892.8|11892.8|11880.1|59
1616171700000|2021-03-19 16:35:00|11902.3|11890.3|11885.7|11873.7|11903.1|11891.1|11882.5|11870.5|124
1616172000000|2021-03-19 16:40:00|11884.1|11872.1|11873.6|11861.6|11886.3|11872.9|11868.8|11856.8|79
1616172300000|2021-03-19 16:45:00|11870.3|11858.3|11881.1|11869.1|11883.7|11871.7|11867|11855|62
1616172600000|2021-03-19 16:50:00|11881.5|11869.5|11884.4|11872.4|11887|11873.2|11880.5|11867|51
1616172900000|2021-03-19 16:55:00|11886.1|11874.1|11898.2|11886.2|11899.8|11887.8|11881.8|11869.8|95
1616173200000|2021-03-19 17:00:00|11899|11887|11903.1|11891.1|11904.7|11892.7|11887.3|11873.8|63
1616173500000|2021-03-19 17:05:00|11902.3|11890.3|11890|11878|11903.9|11891.9|11888.8|11876.8|31
1616173800000|2021-03-19 17:10:00|11890.5|11878.5|11885.2|11873.2|11895.5|11883.5|11883.5|11871.5|54
1616174100000|2021-03-19 17:15:00|11884.4|11872.4|11881.9|11869.9|11888.6|11876.6|11878.5|11866.5|41
1616174400000|2021-03-19 17:20:00|11882.3|11870.3|11880.6|11868.6|11885.4|11873.4|11875.6|11863.6|31
1616174700000|2021-03-19 17:25:00|11881.1|11869.1|11880.7|11868.7|11883.7|11871.7|11879.8|11867.8|25
1616175000000|2021-03-19 17:30:00|11881.2|11869.2|11887.9|11875.9|11889.1|11877.1|11880.7|11868.7|52
1616175300000|2021-03-19 17:35:00|11888.3|11876.3|11879.7|11867.7|11888.3|11876.3|11879.7|11867.7|44
1616175600000|2021-03-19 17:40:00|11879.2|11867.2|11887.4|11875.4|11888.7|11876.7|11878|11866|72
1616175900000|2021-03-19 17:45:00|11888.2|11876.2|11878|11866|11888.7|11876.7|11876.3|11864.3|99
1616176200000|2021-03-19 17:50:00|11878.4|11866.4|11874.6|11862.6|11878.4|11866.4|11868.1|11856.1|112
1616176500000|2021-03-19 17:55:00|11875.5|11863.5|11854.5|11842.5|11875.5|11863.5|11854.5|11842.5|426
1616176800000|2021-03-19 18:00:00|11853.6|11841.6|11867.3|11847.3|11869.8|11857|11853.6|11841.6|302
1616419800000|2021-03-22 13:30:00|11872.3|11860.3|11880.1|11868.1|11881.3|11869.3|11849.4|11837.4|226
1616420100000|2021-03-22 13:35:00|11877.8|11865.8|11862.6|11850.6|11892.2|11880.2|11862.6|11847.9|154
1616420400000|2021-03-22 13:40:00|11863.7|11851.7|11889.6|11877.6|11889.6|11877.6|11853.2|11841.2|112
1616420700000|2021-03-22 13:45:00|11888.9|11876.9|11904.4|11892.4|11905.9|11893.9|11885.8|11869.5|100
1616421000000|2021-03-22 13:50:00|11904.9|11892.9|11907.2|11887.2|11908.1|11893.2|11886.4|11874.4|46
1616421300000|2021-03-22 13:55:00|11904.4|11892.4|11909.9|11897.9|11913.4|11901.4|11898.4|11886.4|132
1616421600000|2021-03-22 14:00:00|11909.1|11897.1|11916.8|11904.8|11917.9|11905.9|11907.9|11895.9|121
1616421900000|2021-03-22 14:05:00|11917.3|11905.3|11920.9|11908.9|11920.9|11908.9|11913.4|11901.4|37
1616422200000|2021-03-22 14:10:00|11921.4|11909.4|11926.2|11914.2|11928.9|11916.9|11920.4|11908.4|84
1616422500000|2021-03-22 14:15:00|11926.7|11914.7|11927|11915|11930.4|11918.4|11920.4|11908.4|97
1616422800000|2021-03-22 14:20:00|11927.5|11915.5|11926|11914|11931.5|11919.5|11923.4|11911.4|58
1616423100000|2021-03-22 14:25:00|11926.5|11914.5|11922.2|11910.2|11927.7|11915.7|11920.5|11908.5|86
1616423400000|2021-03-22 14:30:00|11922.7|11910.7|11926.7|11914.7|11935|11923|11920.5|11908.5|106
1616423700000|2021-03-22 14:35:00|11927.2|11915.2|11933.3|11921.3|11933.3|11921.3|11923.2|11911.2|134
1616424000000|2021-03-22 14:40:00|11935|11923|11936.4|11924.4|11940.9|11928.9|11930.9|11918.9|95
1616424300000|2021-03-22 14:45:00|11937.9|11925.9|11930.2|11918.2|11938.4|11926.4|11927.9|11915.9|66
1616424600000|2021-03-22 14:50:00|11929.4|11917.4|11934.4|11922.4|11934.9|11922.9|11922.7|11910.7|46
1616424900000|2021-03-22 14:55:00|11933.7|11921.7|11931.7|11919.7|11936.4|11924.4|11929.2|11917.2|72
1616425200000|2021-03-22 15:00:00|11931.2|11919.2|11933.2|11921.2|11933.2|11921.2|11926.7|11914.7|34
1616425500000|2021-03-22 15:05:00|11933.7|11921.7|11928.9|11916.9|11941|11929|11928.9|11916.9|49
1616425800000|2021-03-22 15:10:00|11926.4|11914.4|11921.9|11909.9|11930.7|11918.7|11920.7|11908.7|21
1616426100000|2021-03-22 15:15:00|11922.7|11910.7|11932.7|11920.7|11932.7|11920.7|11918.2|11906.2|74
1616426400000|2021-03-22 15:20:00|11933.2|11921.2|11935.5|11923.5|11938.9|11926.9|11927.6|11915.6|139
1616426700000|2021-03-22 15:25:00|11935|11923|11937.8|11925.8|11947|11935|11933|11921|104
1616427000000|2021-03-22 15:30:00|11937.1|11925.1|11929.1|11917.1|11937.8|11925.8|11924.6|11912.6|28
1616427300000|2021-03-22 15:35:00|11929.6|11917.6|11926.8|11914.8|11935.3|11923.3|11926.8|11914.8|89
1616427600000|2021-03-22 15:40:00|11927.6|11915.6|11926.6|11914.6|11928.6|11916.6|11920.6|11908.6|30
1616427900000|2021-03-22 15:45:00|11925.4|11913.4|11933.6|11921.6|11936.6|11924.6|11924.1|11912.1|25
1616428200000|2021-03-22 15:50:00|11932.4|11920.4|11930.9|11918.9|11934.4|11922.4|11925.1|11913.1|25
1616428500000|2021-03-22 15:55:00|11930.1|11918.1|11925.4|11913.4|11936.7|11924.7|11923.9|11911.9|39
1616428800000|2021-03-22 16:00:00|11927.9|11915.9|11916.1|11904.1|11928.6|11916.6|11915.4|11903.4|14
1616429100000|2021-03-22 16:05:00|11916.2|11904.2|11915.6|11903.6|11918.7|11906.7|11908.7|11896.7|37
1616429400000|2021-03-22 16:10:00|11914.9|11902.9|11913.9|11901.9|11918.7|11906.7|11913.9|11901.9|17
1616429700000|2021-03-22 16:15:00|11912.9|11900.9|11916.5|11904.5|11920|11908|11910.7|11898.7|21
1616430000000|2021-03-22 16:20:00|11917.2|11905.2|11917.5|11905.5|11920.7|11908.7|11917.2|11905.2|11
1616430300000|2021-03-22 16:25:00|11915|11903|11912.2|11900.2|11916.7|11904.7|11910.7|11898.7|43
1616430600000|2021-03-22 16:30:00|11912.9|11900.9|11917.2|11905.2|11919.2|11907.2|11910|11898|24
1616430900000|2021-03-22 16:35:00|11916.7|11904.7|11917.7|11905.7|11918.5|11906.5|11913.5|11901.5|9
1616431200000|2021-03-22 16:40:00|11917|11905|11909.2|11897.2|11917.7|11905.7|11908.5|11896.5|24
1616431500000|2021-03-22 16:45:00|11909.7|11897.7|11910.2|11898.2|11911|11899|11901.3|11889.3|35
1616431800000|2021-03-22 16:50:00|11909.5|11897.5|11905.1|11893.1|11912|11900|11904.3|11892.3|34
1616432100000|2021-03-22 16:55:00|11904.6|11892.6|11896.8|11884.8|11905.8|11893.8|11896.5|11884.5|34
1616432400000|2021-03-22 17:00:00|11896|11884|11899|11887|11899|11887|11893|11881|43
1616432700000|2021-03-22 17:05:00|11898.3|11886.3|11893|11881|11899|11887|11891|11879|17
1616433000000|2021-03-22 17:10:00|11892.3|11880.3|11895.8|11883.8|11900.8|11888.8|11892.3|11880.3|28
1616433300000|2021-03-22 17:15:00|11896.6|11884.6|11899.3|11887.3|11899.3|11887.3|11893.3|11881.3|21
1616433600000|2021-03-22 17:20:00|11900.1|11888.1|11894.5|11882.5|11904.3|11892.3|11891.3|11879.3|56
1616433900000|2021-03-22 17:25:00|11895|11883|11895|11883|11898.5|11886.5|11893.8|11881.8|19
1616434200000|2021-03-22 17:30:00|11894.2|11882.2|11889.5|11877.5|11894.2|11882.2|11881.5|11869.5|59
1616434500000|2021-03-22 17:35:00|11888.8|11876.8|11893.1|11881.1|11895.6|11883.6|11887.8|11875.8|19
1616434800000|2021-03-22 17:40:00|11892.6|11880.6|11890.8|11878.8|11893.1|11881.1|11889.5|11877.5|21
1616435100000|2021-03-22 17:45:00|11890.3|11878.3|11879.2|11867.2|11891.5|11879.5|11877.9|11865.9|65
1616435400000|2021-03-22 17:50:00|11879.9|11867.9|11888.2|11876.2|11891.5|11879.5|11879.9|11867.9|52
1616435700000|2021-03-22 17:55:00|11888.7|11876.7|11885.4|11873.4|11899.9|11887.9|11885.4|11873.4|178
1616436000000|2021-03-22 18:00:00|11884.9|11872.9|11883.7|11871.7|11898.8|11886.8|11883.2|11871.2|201
1616506200000|2021-03-23 13:30:00|11894.4|11882.4|11918.4|11906.4|11920.9|11908.9|11872.9|11860.9|163
1616506500000|2021-03-23 13:35:00|11917.1|11905.1|11923.5|11911.5|11928.4|11915.5|11917.1|11904.6|109
1616506800000|2021-03-23 13:40:00|11924.1|11912.1|11904.3|11892.3|11930.3|11918.3|11900|11888|69
1616507100000|2021-03-23 13:45:00|11905.4|11893.4|11914|11902|11917.5|11905.5|11905.4|11893.4|58
1616507400000|2021-03-23 13:50:00|11914.5|11902.5|11891.8|11879.8|11914.5|11902.5|11889.3|11877.3|89
1616507700000|2021-03-23 13:55:00|11889.3|11877.3|11874|11862|11890|11878|11866.3|11854.3|164
1616508000000|2021-03-23 14:00:00|11874.6|11862.6|11866.5|11854.5|11877.2|11865.2|11862.9|11850.9|93
1616508300000|2021-03-23 14:05:00|11870|11858|11870.4|11858.4|11872.9|11860.9|11861.3|11849.3|84
1616508600000|2021-03-23 14:10:00|11870.9|11858.9|11871.6|11859.6|11874.8|11862.8|11861.5|11849.5|76
1616508900000|2021-03-23 14:15:00|11870.5|11858.5|11880.3|11868.3|11880.3|11868.3|11863.6|11851.6|86
1616509200000|2021-03-23 14:20:00|11879.5|11867.5|11881.8|11869.8|11890.7|11878.7|11873.9|11861.9|79
1616509500000|2021-03-23 14:25:00|11881.1|11869.1|11889|11877|11898.4|11886.4|11879.9|11867.9|87
1616509800000|2021-03-23 14:30:00|11888.2|11876.2|11892.5|11880.5|11902.3|11890.3|11887|11875|73
1616510100000|2021-03-23 14:35:00|11891.8|11879.8|11888.3|11876.3|11897.5|11885.5|11884.1|11872.1|114
1616510400000|2021-03-23 14:40:00|11887.6|11875.6|11888.3|11876.3|11891.4|11879.4|11883.7|11871.7|138
1616510700000|2021-03-23 14:45:00|11887.8|11875.8|11884.7|11872.7|11893.7|11881.7|11882.6|11870.6|68
1616511000000|2021-03-23 14:50:00|11885.3|11873.3|11883.7|11871.7|11885.3|11873.3|11878|11866|103
1616511300000|2021-03-23 14:55:00|11885.5|11873.5|11890|11878|11892.9|11880.9|11885.5|11873.5|152
1616511600000|2021-03-23 15:00:00|11890.6|11878.6|11891.8|11879.8|11899.4|11887.4|11887.8|11875.8|200
1616511900000|2021-03-23 15:05:00|11898.3|11886.3|11910|11898|11914.6|11902.6|11898.2|11886.2|139
1616512200000|2021-03-23 15:10:00|11909.5|11897.5|11912.5|11900.5|11920.1|11908.1|11902.4|11890.4|120
1616512500000|2021-03-23 15:15:00|11911.8|11899.8|11923.4|11911.4|11929.1|11917.1|11907.7|11895.7|114
1616512800000|2021-03-23 15:20:00|11924.7|11912.7|11925.4|11913.4|11932|11920|11916.6|11904.6|90
1616513100000|2021-03-23 15:25:00|11927.4|11915.4|11919.4|11907.4|11929.1|11917.1|11916.5|11904.5|77
1616513400000|2021-03-23 15:30:00|11918.7|11906.7|11910.3|11898.3|11919.9|11907.9|11908.5|11896.5|44
1616513700000|2021-03-23 15:35:00|11909.6|11897.6|11917.5|11905.5|11918.2|11906.2|11909.6|11897.6|42
1616514000000|2021-03-23 15:40:00|11916|11904|11918.5|11906.5|11921.4|11909.4|11913.5|11901.5|50
1616514300000|2021-03-23 15:45:00|11920|11908|11922.1|11910.1|11925|11913|11916.8|11904.8|95
1616514600000|2021-03-23 15:50:00|11924.1|11912.1|11921.4|11909.4|11927.5|11915.5|11917.9|11905.9|93
1616514900000|2021-03-23 15:55:00|11920.2|11908.2|11931.8|11919.8|11934.3|11922.3|11918.9|11906.9|73
1616515200000|2021-03-23 16:00:00|11929.8|11917.8|11933.6|11921.6|11933.6|11921.6|11927.1|11915.1|74
1616515500000|2021-03-23 16:05:00|11935.3|11923.3|11931.4|11919.4|11939.8|11927.8|11931.4|11919.4|67
1616515800000|2021-03-23 16:10:00|11932.7|11920.7|11939.8|11927.8|11939.8|11927.8|11930.7|11918.7|59
1616516100000|2021-03-23 16:15:00|11939.1|11927.1|11934.6|11922.6|11943.2|11931.2|11934.6|11922.6|53
1616516400000|2021-03-23 16:20:00|11933.2|11921.2|11939.3|11927.3|11939.3|11927.3|11929.3|11917.3|80
1616516700000|2021-03-23 16:25:00|11938.5|11926.5|11946.9|11934.9|11953.5|11941.5|11938.5|11926.5|125
1616517000000|2021-03-23 16:30:00|11946.2|11934.2|11934.6|11922.6|11952.3|11940.3|11932.8|11920.8|87
1616517300000|2021-03-23 16:35:00|11935.3|11923.3|11943.6|11931.6|11946.1|11934.1|11935.3|11923.3|107
1616517600000|2021-03-23 16:40:00|11944.8|11932.8|11942.2|11930.2|11947.2|11935.2|11941.1|11929.1|60
1616517900000|2021-03-23 16:45:00|11943.4|11931.4|11938.9|11926.9|11952.2|11940.2|11937|11925|84
1616518200000|2021-03-23 16:50:00|11940.7|11928.7|11944.6|11932.6|11946.4|11934.4|11937.9|11925.9|39
1616518500000|2021-03-23 16:55:00|11940.4|11928.4|11941.2|11929.2|11941.4|11929.4|11933.9|11921.9|40
1616518800000|2021-03-23 17:00:00|11941.8|11929.8|11949.5|11937.5|11949.5|11937.5|11936.6|11924.6|74
1616519100000|2021-03-23 17:05:00|11948.9|11936.9|11951.1|11939.1|11952.8|11940.8|11948.9|11936.9|31
1616519400000|2021-03-23 17:10:00|11952.1|11940.1|11949.8|11937.8|11952.1|11940.1|11940.7|11928.7|90
1616519700000|2021-03-23 17:15:00|11948.4|11936.4|11935.9|11923.9|11948.4|11936.4|11934.1|11922.1|37
1616520000000|2021-03-23 17:20:00|11936.1|11924.1|11943|11931|11943|11931|11936.1|11924.1|30
1616520300000|2021-03-23 17:25:00|11942.5|11930.5|11936.5|11924.5|11943.8|11931.8|11935.5|11923.5|52
1616520600000|2021-03-23 17:30:00|11937.9|11925.9|11937.9|11925.9|11944.3|11932.3|11934.7|11922.7|44
1616520900000|2021-03-23 17:35:00|11937.4|11925.4|11938.3|11926.3|11942.6|11930.6|11936.8|11924.8|58
1616521200000|2021-03-23 17:40:00|11937.6|11925.6|11940.1|11928.1|11940.9|11928.9|11936.2|11924.2|40
1616521500000|2021-03-23 17:45:00|11938.4|11926.4|11954.3|11942.3|11954.8|11942.8|11937.3|11925.3|104
1616521800000|2021-03-23 17:50:00|11954.8|11942.8|11959.3|11947.3|11959.8|11947.8|11952.7|11940.7|106
1616522100000|2021-03-23 17:55:00|11958.7|11946.7|11959.1|11947.1|11966.4|11954.4|11953.4|11941.4|611
1616522400000|2021-03-23 18:00:00|11958.5|11946.5|11960.3|11948.3|11964.7|11952.7|11954.2|11942.2|275
1616592600000|2021-03-24 13:30:00|11956|11936|11967.4|11955.4|11974.3|11962|11945.7|11930.7|174
1616592900000|2021-03-24 13:35:00|11972.1|11952.1|11960.8|11948.8|11977.1|11965.1|11959|11947|92
1616593200000|2021-03-24 13:40:00|11961.5|11949.5|11937.5|11925.5|11964.7|11952.7|11931.7|11919.7|167
1616593500000|2021-03-24 13:45:00|11936.8|11924.8|11938.6|11926.6|11941.1|11929.1|11934.6|11922.6|144
1616593800000|2021-03-24 13:50:00|11936.8|11924.8|11947.4|11935.4|11948.6|11936.6|11931.4|11919.4|67
1616594100000|2021-03-24 13:55:00|11946.7|11934.7|11942.4|11930.4|11950|11938|11939.2|11927.2|207
1616594400000|2021-03-24 14:00:00|11941.8|11929.8|11941|11929|11943.5|11931.5|11932.3|11920.3|74
1616594700000|2021-03-24 14:05:00|11940.8|11928.8|11946.8|11934.8|11950.8|11938.8|11933.4|11921.4|83
1616595000000|2021-03-24 14:10:00|11947.5|11935.5|11935.2|11923.2|11949.1|11937.1|11935.2|11923.2|72
1616595300000|2021-03-24 14:15:00|11934.7|11922.7|11928.6|11916.6|11934.7|11922.7|11927.3|11915.3|117
1616595600000|2021-03-24 14:20:00|11929.1|11917.1|11928.6|11916.6|11933.9|11921.9|11926.2|11914.2|97
1616595900000|2021-03-24 14:25:00|11929.1|11917.1|11922.2|11910.2|11932.1|11920.1|11921.5|11909.5|108
1616596200000|2021-03-24 14:30:00|11921.7|11909.7|11927|11915|11933.3|11921.3|11921.1|11909.1|78
1616596500000|2021-03-24 14:35:00|11928.1|11916.1|11927|11915|11933|11921|11926.6|11914.6|55
1616596800000|2021-03-24 14:40:00|11926.5|11914.5|11927.7|11915.7|11934.7|11922.7|11922.3|11910.3|70
1616597100000|2021-03-24 14:45:00|11927.2|11915.2|11931.6|11919.6|11934.1|11922.1|11925.9|11913.9|37
1616597400000|2021-03-24 14:50:00|11932.1|11920.1|11935.2|11923.2|11945.8|11933.8|11932.1|11920.1|102
1616597700000|2021-03-24 14:55:00|11934.5|11922.5|11932.3|11920.3|11936|11924|11929.8|11917.8|41
1616598000000|2021-03-24 15:00:00|11932.8|11920.8|11930.4|11918.4|11937.2|11925.2|11930.4|11918.4|66
1616598300000|2021-03-24 15:05:00|11931|11919|11942.8|11930.8|11943.6|11931.6|11929.9|11917.9|97
1616598600000|2021-03-24 15:10:00|11942.2|11930.2|11968.1|11956.1|11970.6|11958.6|11937.2|11925.2|154
1616598900000|2021-03-24 15:15:00|11966.7|11954.7|11994.7|11982.7|11995.2|11983.2|11965.1|11948.9|368
1616599200000|2021-03-24 15:20:00|11994.1|11982.1|11974.5|11962.5|11997|11985|11973.8|11961.8|142
1616599500000|2021-03-24 15:25:00|11973.9|11961.9|11974.5|11962.5|11980.2|11968.2|11961.3|11949.3|92
1616599800000|2021-03-24 15:30:00|11975|11963|11973.5|11961.5|11979.5|11967.5|11966.7|11954.7|92
1616600100000|2021-03-24 15:35:00|11976|11964|11985.4|11973.4|11987.1|11975.1|11972.5|11960.5|107
1616600400000|2021-03-24 15:40:00|11984.8|11972.8|11986.9|11974.9|11990.1|11978.1|11977.6|11965.6|132
1616600700000|2021-03-24 15:45:00|11987.5|11975.5|11990.8|11978.8|11994|11982|11981.4|11969.4|66
1616601000000|2021-03-24 15:50:00|11990.1|11978.1|11997|11985|11998.3|11986.3|11985.7|11973.7|61
1616601300000|2021-03-24 15:55:00|11997.7|11985.7|11980.7|11968.7|11998.8|11986.8|11979.5|11967.5|83
1616601600000|2021-03-24 16:00:00|11981.4|11969.4|11992.8|11980.8|11995.6|11983.6|11980.6|11968.6|94
1616601900000|2021-03-24 16:05:00|11992.1|11980.1|11986.9|11974.9|11994.3|11982.3|11981.2|11969.2|56
1616602200000|2021-03-24 16:10:00|11986.2|11974.2|11985.5|11973.5|11989.6|11977.6|11980.6|11968.6|44
1616602500000|2021-03-24 16:15:00|11984.2|11972.2|11971.7|11959.7|11985.8|11973.8|11971.7|11959.7|132
1616602800000|2021-03-24 16:20:00|11971.2|11959.2|11965.2|11953.2|11971.2|11959.2|11965.2|11953.2|53
1616603100000|2021-03-24 16:25:00|11965.8|11953.8|11962|11950|11970.3|11958.3|11961.3|11949.3|46
1616603400000|2021-03-24 16:30:00|11961.9|11949.9|11969.2|11957.2|11971.7|11959.7|11959.5|11947.5|46
1616603700000|2021-03-24 16:35:00|11970.3|11958.3|11966.4|11954.4|11971.7|11959.7|11964.1|11952.1|29
1616604000000|2021-03-24 16:40:00|11963.9|11951.9|11970.4|11958.4|11973.6|11961.6|11962|11950|89
1616604300000|2021-03-24 16:45:00|11971.1|11959.1|11964.9|11952.9|11976.9|11964.9|11964.9|11952.9|109
1616604600000|2021-03-24 16:50:00|11965.4|11953.4|11959.5|11947.5|11966|11954|11957.7|11945.7|52
1616604900000|2021-03-24 16:55:00|11957.7|11945.7|11956.6|11944.6|11958.9|11946.9|11955.2|11943.2|56
1616605200000|2021-03-24 17:00:00|11957.1|11945.1|11964.5|11952.5|11967|11955|11953.1|11941.1|91
1616605500000|2021-03-24 17:05:00|11965.6|11953.6|11970.1|11958.1|11971.4|11959.4|11963.8|11951.8|59
1616605800000|2021-03-24 17:10:00|11969.4|11957.4|11973|11961|11974.3|11962.3|11966|11954|43
1616606100000|2021-03-24 17:15:00|11971.1|11959.1|11972.9|11960.9|11977.6|11965.6|11967.1|11955.1|88
1616606400000|2021-03-24 17:20:00|11970.5|11958.5|11977.2|11965.2|11977.7|11965.7|11969.3|11957.3|52
1616606700000|2021-03-24 17:25:00|11976.5|11964.5|11977.4|11965.4|11977.9|11965.9|11970.6|11958.6|36
1616607000000|2021-03-24 17:30:00|11977.9|11965.9|11984|11972|11987.9|11975.9|11974|11962|121
1616607300000|2021-03-24 17:35:00|11984.7|11972.7|11980.9|11968.9|11986.7|11974.7|11977.7|11965.7|65
1616607600000|2021-03-24 17:40:00|11981.4|11969.4|11980.3|11968.3|11988.5|11976.5|11978.9|11966.9|49
1616607900000|2021-03-24 17:45:00|11980.8|11968.8|11974.1|11962.1|11982|11970|11973.5|11961.5|98
1616608200000|2021-03-24 17:50:00|11974.6|11962.6|11979.2|11967.2|11984|11972|11974.6|11962.6|75
1616608500000|2021-03-24 17:55:00|11979.7|11967.7|11966.8|11954.8|11983.6|11971.6|11965.4|11953.4|311
1616608800000|2021-03-24 18:00:00|11967.5|11955.5|11965|11953|11973.2|11961.2|11963.2|11951.2|321
1616679000000|2021-03-25 13:30:00|11990|11978|11999.1|11987.1|12016.2|12004.2|11987.3|11971.8|341
1616679300000|2021-03-25 13:35:00|11999.7|11987.7|12007.2|11995.2|12013.1|12001.1|11993.9|11981.9|106
1616679600000|2021-03-25 13:40:00|12005.9|11993.9|12011.5|11999.5|12015.1|12003.1|11999.9|11987.9|118
1616679900000|2021-03-25 13:45:00|12010.8|11998.8|12023.1|12011.1|12023.1|12011.1|12010.1|11998.1|62
1616680200000|2021-03-25 13:50:00|12025.6|12013.6|12028.3|12016.3|12034.4|12022.4|12020.9|12008.9|129
1616680500000|2021-03-25 13:55:00|12027.6|12015.6|12020.4|12008.4|12027.6|12015.6|12014.5|12002.5|61
1616680800000|2021-03-25 14:00:00|12019.8|12007.8|12023.1|12011.1|12027.9|12015.9|12013.4|12001.4|101
1616681100000|2021-03-25 14:05:00|12025.1|12013.1|12030.4|12018.4|12032.4|12020.4|12023.1|12011.1|128
1616681400000|2021-03-25 14:10:00|12029.7|12017.7|12061.2|12049.2|12061.7|12049.7|12020.4|12008.4|212
1616681700000|2021-03-25 14:15:00|12060|12048|12060.4|12048.4|12064.1|12052.1|12048.1|12036.1|114
1616682000000|2021-03-25 14:20:00|12061|12049|12048.8|12036.8|12062.9|12050.9|12046.3|12034.3|92
1616682300000|2021-03-25 14:25:00|12046.8|12034.8|12010.1|11998.1|12047.3|12035.3|12009.4|11997.4|183
1616682600000|2021-03-25 14:30:00|12010.8|11998.8|12029.7|12017.7|12030.4|12018.4|12006.3|11994.3|106
1616682900000|2021-03-25 14:35:00|12029.2|12017.2|12031.4|12019.4|12034.1|12022.1|12018.6|12006.6|63
1616683200000|2021-03-25 14:40:00|12032.6|12020.6|12039.1|12027.1|12040.9|12028.9|12023.5|12011.5|69
1616683500000|2021-03-25 14:45:00|12038.5|12026.5|12041.5|12029.5|12044.3|12032.3|12032.7|12020.7|89
1616683800000|2021-03-25 14:50:00|12040.9|12028.9|12041.2|12029.2|12044.8|12032.8|12033.6|12021.6|117
1616684100000|2021-03-25 14:55:00|12040.6|12028.6|12045.9|12033.9|12049.3|12037.3|12040.6|12028.6|79
1616684400000|2021-03-25 15:00:00|12046.5|12034.5|12051.7|12039.7|12054.7|12042.7|12046.5|12034.5|128
1616684700000|2021-03-25 15:05:00|12051|12039|12048.8|12036.8|12055.2|12043.2|12048|12036|98
1616685000000|2021-03-25 15:10:00|12050.7|12038.7|12055.9|12043.9|12057.8|12045.8|12045.9|12033.9|77
1616685300000|2021-03-25 15:15:00|12056.6|12044.6|12078|12066|12078.7|12066.7|12055.3|12043.3|145
1616685600000|2021-03-25 15:20:00|12079.8|12067.8|12067.3|12055.3|12079.8|12067.8|12056.9|12044.9|217
1616685900000|2021-03-25 15:25:00|12068.7|12056.7|12073.4|12061.4|12076|12064|12065.5|12053.5|124
1616686200000|2021-03-25 15:30:00|12072.8|12060.8|12078.1|12066.1|12083|12071|12070.3|12058.3|93
1616686500000|2021-03-25 15:35:00|12078.7|12066.7|12062.6|12050.6|12081.2|12069.2|12062|12050|65
1616686800000|2021-03-25 15:40:00|12063.3|12051.3|12062.9|12050.9|12065.9|12053.9|12057.4|12045.4|53
1616687100000|2021-03-25 15:45:00|12062.2|12050.2|12065.3|12053.3|12066|12054|12057.4|12045.4|43
1616687400000|2021-03-25 15:50:00|12063.4|12051.4|12059.8|12047.8|12071.9|12059.9|12058.5|12046.5|62
1616687700000|2021-03-25 15:55:00|12060.3|12048.3|12057.4|12045.4|12064.9|12052.9|12055.8|12043.8|46
1616688000000|2021-03-25 16:00:00|12059.2|12047.2|12048.6|12036.6|12062.8|12050.8|12047.4|12035.4|90
1616688300000|2021-03-25 16:05:00|12051.3|12039.3|12048.1|12036.1|12054.8|12042.8|12036.5|12024.5|78
1616688600000|2021-03-25 16:10:00|12047.4|12035.4|12040|12028|12050.8|12038.8|12039.5|12027.5|63
1616688900000|2021-03-25 16:15:00|12040.6|12028.6|12047.4|12035.4|12053|12041|12037.6|12025.6|52
1616689200000|2021-03-25 16:20:00|12042.4|12030.4|12041.7|12029.7|12050.4|12038.4|12041.2|12029.2|54
1616689500000|2021-03-25 16:25:00|12041.1|12029.1|12045.3|12033.3|12049.7|12037.7|12041.1|12029.1|62
1616689800000|2021-03-25 16:30:00|12046.5|12034.5|12050.6|12038.6|12057.7|12045.7|12046.5|12034.5|58
1616690100000|2021-03-25 16:35:00|12051.3|12039.3|12060|12048|12066.6|12054.6|12051.3|12039.3|62
1616690400000|2021-03-25 16:40:00|12061.2|12049.2|12063.3|12051.3|12063.7|12051.7|12045.5|12033.5|60
1616690700000|2021-03-25 16:45:00|12062.6|12050.6|12070.5|12058.5|12072.3|12060.3|12062.6|12050.6|42
1616691000000|2021-03-25 16:50:00|12072.3|12060.3|12055.9|12043.9|12073.4|12061.4|12055.9|12043.9|51
1616691300000|2021-03-25 16:55:00|12054.1|12042.1|12048.4|12036.4|12058.2|12046.2|12044.8|12032.8|38
1616691600000|2021-03-25 17:00:00|12047.2|12035.2|12051|12039|12054.7|12042.7|12045.5|12033.5|61
1616691900000|2021-03-25 17:05:00|12051.6|12039.6|12053.1|12041.1|12054.8|12042.8|12050|12038|44
1616692200000|2021-03-25 17:10:00|12051.8|12039.8|12049.2|12037.2|12051.8|12039.8|12043.8|12031.8|39
1616692500000|2021-03-25 17:15:00|12049.9|12037.9|12053.4|12041.4|12053.4|12041.4|12046.2|12034.2|33
1616692800000|2021-03-25 17:20:00|12054.1|12042.1|12056.5|12044.5|12060.5|12048.5|12052.4|12040.4|66
1616693100000|2021-03-25 17:25:00|12055.8|12043.8|12036.8|12024.8|12057.2|12045.2|12035.7|12023.7|78
1616693400000|2021-03-25 17:30:00|12037.4|12025.4|12042|12030|12045.9|12033.9|12037.4|12025.4|115
1616693700000|2021-03-25 17:35:00|12041.3|12029.3|12038.5|12026.5|12045.1|12033.1|12030.3|12018.3|109
1616694000000|2021-03-25 17:40:00|12037.2|12025.2|12042.6|12030.6|12045.1|12033.1|12031.6|12019.6|56
1616694300000|2021-03-25 17:45:00|12041.9|12029.9|12031|12019|12046.2|12034.2|12026.7|12014.7|58
1616694600000|2021-03-25 17:50:00|12029.2|12017.2|12024.6|12012.6|12031|12019|12019.1|12007.1|110
1616694900000|2021-03-25 17:55:00|12025.2|12013.2|12031.5|12019.5|12033.3|12021.3|12023.7|12011.7|238
1616695200000|2021-03-25 18:00:00|12032.1|12020.1|12024.9|12004.9|12041.2|12029.2|12019.1|12004.2|185
1616765400000|2021-03-26 13:30:00|12057|12045|12081|12069|12103.1|12091.1|12055.7|12041|293
1616765700000|2021-03-26 13:35:00|12082.2|12070.2|12077.6|12065.6|12086.7|12074.7|12075.7|12063.7|179
1616766000000|2021-03-26 13:40:00|12078.7|12066.7|12080.7|12068.7|12085.7|12073.7|12073.2|12061.2|89
1616766300000|2021-03-26 13:45:00|12081.3|12069.3|12086.6|12074.6|12096.4|12084.4|12081.3|12069.3|113
1616766600000|2021-03-26 13:50:00|12085.4|12073.4|12110.3|12098.3|12111.6|12099.6|12085.4|12073.4|201
1616766900000|2021-03-26 13:55:00|12109.6|12097.6|12098.2|12086.2|12110.3|12098.3|12097.6|12085.6|84
1616767200000|2021-03-26 14:00:00|12097.6|12085.6|12090.8|12078.8|12097.6|12085.6|12084.1|12072.1|55
1616767500000|2021-03-26 14:05:00|12090.2|12078.2|12091.5|12079.5|12097.6|12085.6|12087.1|12075.1|90
1616767800000|2021-03-26 14:10:00|12090.8|12078.8|12078.3|12066.3|12091.5|12079.5|12078.3|12066.3|89
1616768100000|2021-03-26 14:15:00|12078.9|12066.9|12078.1|12066.1|12085.7|12073.7|12077.6|12065.6|61
1616768400000|2021-03-26 14:20:00|12076.3|12064.3|12064.7|12052.7|12076.4|12064.4|12064.1|12052.1|126
1616768700000|2021-03-26 14:25:00|12065.3|12053.3|12070.1|12058.1|12070.1|12058.1|12062.8|12050.8|89
1616769000000|2021-03-26 14:30:00|12071.3|12059.3|12062.8|12050.8|12075.7|12063.7|12062.8|12050.8|64
1616769300000|2021-03-26 14:35:00|12053.1|12041.1|12056.3|12044.3|12058.2|12046.2|12052.8|12040.8|297
1616769600000|2021-03-26 14:40:00|12056.9|12044.9|12072.5|12060.5|12075|12063|12056.9|12044.9|74
1616769900000|2021-03-26 14:45:00|12073.8|12061.8|12079.4|12067.4|12082.4|12070.4|12073.8|12061.8|38
1616770200000|2021-03-26 14:50:00|12080|12068|12076.1|12064.1|12081.8|12069.8|12073.9|12061.9|128
1616770500000|2021-03-26 14:55:00|12075.4|12063.4|12062|12050|12076.1|12064.1|12058.7|12046.7|39
1616770800000|2021-03-26 15:00:00|12063.9|12051.9|12066.4|12054.4|12066.4|12054.4|12052.8|12040.8|79
1616771100000|2021-03-26 15:05:00|12067|12055|12063.9|12051.9|12068.9|12056.9|12055.8|12043.8|57
1616771400000|2021-03-26 15:10:00|12065.1|12053.1|12056.5|12044.5|12066.4|12054.4|12053.4|12041.4|56
1616771700000|2021-03-26 15:15:00|12057.8|12045.8|12069.4|12057.4|12070.1|12058.1|12057.8|12045.8|42
1616772000000|2021-03-26 15:20:00|12068.8|12056.8|12072.1|12060.1|12078.3|12066.3|12068.2|12056.2|79
1616772300000|2021-03-26 15:25:00|12071.4|12059.4|12067.9|12055.9|12074.6|12062.6|12067.9|12055.9|62
1616772600000|2021-03-26 15:30:00|12068.5|12056.5|12062|12050|12073|12061|12062|12050|67
1616772900000|2021-03-26 15:35:00|12062.7|12050.7|12045.3|12033.3|12064.6|12052.6|12044.1|12032.1|103
1616773200000|2021-03-26 15:40:00|12044.1|12032.1|12048.1|12036.1|12050.8|12038.8|12039.9|12027.9|43
1616773500000|2021-03-26 15:45:00|12050.6|12038.6|12056.7|12044.7|12058.9|12046.9|12047.3|12035.3|107
1616773800000|2021-03-26 15:50:00|12057.3|12045.3|12069.7|12057.7|12071.7|12059.7|12057.3|12045.3|164
1616774100000|2021-03-26 15:55:00|12070.3|12058.3|12076.4|12064.4|12076.4|12064.4|12069.7|12057.7|61
1616774400000|2021-03-26 16:00:00|12077.1|12065.1|12070.8|12058.8|12078.1|12066.1|12068.3|12056.3|116
1616774700000|2021-03-26 16:05:00|12070.2|12058.2|12076.2|12064.2|12076.2|12064.2|12067.6|12055.6|74
1616775000000|2021-03-26 16:10:00|12074.3|12062.3|12075.3|12063.3|12077.8|12065.8|12072.4|12060.4|60
1616775300000|2021-03-26 16:15:00|12076|12064|12080.8|12068.8|12083.3|12071.3|12076|12064|60
1616775600000|2021-03-26 16:20:00|12079.6|12067.6|12080.8|12068.8|12080.8|12068.8|12078.3|12066.3|29
1616775900000|2021-03-26 16:25:00|12080.2|12068.2|12084.3|12072.3|12084.3|12072.3|12068.3|12056.3|86
1616776200000|2021-03-26 16:30:00|12082.4|12070.4|12080|12068|12089.5|12077.5|12078.7|12066.7|78
1616776500000|2021-03-26 16:35:00|12081.2|12069.2|12082.2|12070.2|12086.7|12074.7|12077.3|12065.3|42
1616776800000|2021-03-26 16:40:00|12082.9|12070.9|12084.9|12072.9|12088|12076|12075.4|12063.4|39
1616777100000|2021-03-26 16:45:00|12085.5|12073.5|12081.8|12069.8|12086.8|12074.8|12079.9|12067.9|26
1616777400000|2021-03-26 16:50:00|12082.4|12070.4|12084.7|12072.7|12090.4|12078.4|12082.4|12070.4|23
1616777700000|2021-03-26 16:55:00|12084.1|12072.1|12074.4|12062.4|12084.7|12072.7|12073.2|12061.2|41
1616778000000|2021-03-26 17:00:00|12076.9|12064.9|12073.7|12061.7|12076.9|12064.9|12073|12061|19
1616778300000|2021-03-26 17:05:00|12074.4|12062.4|12079.2|12067.2|12079.8|12067.8|12071.9|12059.9|24
1616778600000|2021-03-26 17:10:00|12079.8|12067.8|12082.3|12070.3|12087.3|12075.3|12077.9|12065.9|21
1616778900000|2021-03-26 17:15:00|12079.8|12067.8|12084.1|12072.1|12085.5|12073.5|12079.2|12067.2|21
1616779200000|2021-03-26 17:20:00|12084.8|12072.8|12081.7|12069.7|12085.5|12073.5|12078.6|12066.6|24
1616779500000|2021-03-26 17:25:00|12081|12069|12085.4|12073.4|12087.3|12075.3|12078.5|12066.5|57
1616779800000|2021-03-26 17:30:00|12086|12074|12087.3|12075.3|12091.6|12079.6|12085.3|12073.3|94
1616780100000|2021-03-26 17:35:00|12088|12076|12091.5|12079.5|12091.6|12079.6|12086.6|12074.6|34
1616780400000|2021-03-26 17:40:00|12092.2|12080.2|12092.1|12080.1|12096.7|12084.7|12090.9|12078.9|174
1616780700000|2021-03-26 17:45:00|12092.7|12080.7|12086.5|12074.5|12094|12082|12081.7|12069.7|209
1616781000000|2021-03-26 17:50:00|12087.2|12075.2|12084|12072|12090.2|12078.2|12083.4|12071.4|219
1616781300000|2021-03-26 17:55:00|12085.9|12073.9|12098.9|12086.9|12100.1|12088.1|12083.9|12071.9|266
1616781600000|2021-03-26 18:00:00|12100.2|12088.2|12107.9|12095.9|12107.9|12095.9|12095.2|12083.2|326
1616781900000|2021-03-26 18:05:00|12108.5|12096.5|12108.5|12096.5|12108.5|12096.5|12108.5|12096.5|0
1617024600000|2021-03-29 13:30:00|12115.9|12103.9|12127.9|12115.9|12129.8|12117.8|12095.4|12082.6|334
1617024900000|2021-03-29 13:35:00|12128.5|12116.5|12136.1|12124.1|12139.4|12127.4|12127.3|12115.3|209
1617025200000|2021-03-29 13:40:00|12135.5|12123.5|12146.2|12134.2|12146.2|12134.2|12133.7|12121.7|152
1617025500000|2021-03-29 13:45:00|12146.8|12134.8|12153.7|12141.7|12154.3|12142.3|12143.2|12131.2|203
1617025800000|2021-03-29 13:50:00|12154.3|12142.3|12154.9|12142.9|12157.4|12145.4|12147.9|12135.9|128
1617026100000|2021-03-29 13:55:00|12153.6|12141.6|12157.4|12145.4|12157.4|12145.4|12149.8|12137.8|108
1617026400000|2021-03-29 14:00:00|12156.7|12144.7|12155.5|12143.5|12163.2|12151.2|12153.7|12141.7|157
1617026700000|2021-03-29 14:05:00|12156.2|12144.2|12155.8|12143.8|12163.2|12151.2|12154.4|12142.4|66
1617027000000|2021-03-29 14:10:00|12156.4|12144.4|12148.2|12136.2|12157.7|12145.7|12147.6|12135.6|168
1617027300000|2021-03-29 14:15:00|12148.9|12136.9|12143.2|12131.2|12153.9|12141.9|12141.9|12129.9|156
1617027600000|2021-03-29 14:20:00|12142.6|12130.6|12149.4|12137.4|12149.4|12137.4|12141.3|12129.3|97
1617027900000|2021-03-29 14:25:00|12152.6|12140.6|12157.5|12145.5|12162.6|12150.6|12152.6|12140.6|109
1617028200000|2021-03-29 14:30:00|12158.8|12146.8|12158.1|12146.1|12161.3|12149.3|12149.8|12137.8|118
1617028500000|2021-03-29 14:35:00|12157.5|12145.5|12162.6|12150.6|12166.3|12154.3|12156.9|12144.9|128
1617028800000|2021-03-29 14:40:00|12160.1|12148.1|12158.3|12146.3|12167.7|12155.7|12157.6|12145.6|164
1617029100000|2021-03-29 14:45:00|12158.9|12146.9|12162|12150|12165.8|12153.8|12146.9|12134.9|167
1617029400000|2021-03-29 14:50:00|12160.1|12148.1|12165.2|12153.2|12167.7|12155.7|12159.5|12147.5|42
1617029700000|2021-03-29 14:55:00|12164.6|12152.6|12165.2|12153.2|12166.5|12154.5|12163.9|12151.9|16
1617030000000|2021-03-29 15:00:00|12165.9|12153.9|12165.2|12153.2|12176.5|12164.5|12162.7|12150.7|90
1617030300000|2021-03-29 15:05:00|12164.6|12152.6|12159.6|12147.6|12166.4|12154.4|12159|12147|72
1617030600000|2021-03-29 15:10:00|12159|12147|12173.5|12161.5|12175.9|12163.9|12159|12147|71
1617030900000|2021-03-29 15:15:00|12174.1|12162.1|12193.8|12181.8|12199.4|12187.4|12172.8|12160.8|318
1617031200000|2021-03-29 15:20:00|12192.6|12180.6|12208.2|12196.2|12213.3|12201.3|12191.9|12179.9|132
1617031500000|2021-03-29 15:25:00|12209.4|12197.4|12218.3|12206.3|12220.9|12208.9|12206.4|12194.4|140
1617031800000|2021-03-29 15:30:00|12217.7|12205.7|12233.4|12221.4|12242.3|12230.3|12216.5|12204.5|230
1617032100000|2021-03-29 15:35:00|12234.7|12222.7|12233.5|12221.5|12238.5|12226.5|12231.1|12219.1|149
1617032400000|2021-03-29 15:40:00|12235.9|12223.9|12251.4|12239.4|12256.5|12244.5|12235.9|12223.9|156
1617032700000|2021-03-29 15:45:00|12252|12240|12250.3|12238.3|12262.1|12250.1|12250.3|12238.3|93
1617033000000|2021-03-29 15:50:00|12250.9|12238.9|12249.1|12237.1|12257.8|12245.8|12248.4|12236.4|141
1617033300000|2021-03-29 15:55:00|12248.5|12236.5|12244.2|12232.2|12254.8|12242.8|12243.6|12231.6|133
1617033600000|2021-03-29 16:00:00|12243.6|12231.6|12222.6|12210.6|12248.7|12236.7|12222.6|12210.6|237
1617033900000|2021-03-29 16:05:00|12222|12210|12203.3|12191.3|12223.3|12211.3|12203.3|12191.3|189
1617034200000|2021-03-29 16:10:00|12205.8|12193.8|12216.3|12204.3|12217.5|12205.5|12196.5|12183|132
1617034500000|2021-03-29 16:15:00|12216.9|12204.9|12217.8|12205.8|12225.7|12213.7|12216.9|12204.9|39
1617034800000|2021-03-29 16:20:00|12215.9|12203.9|12212.2|12200.2|12220.3|12208.3|12202.8|12190.8|77
1617035100000|2021-03-29 16:25:00|12213.5|12201.5|12196.4|12184.4|12214.7|12202.7|12188.5|12176.5|57
1617035400000|2021-03-29 16:30:00|12195.2|12183.2|12167.1|12155.1|12195.7|12183.7|12162.7|12150.7|134
1617035700000|2021-03-29 16:35:00|12167.7|12155.7|12151|12139|12170.9|12158.9|12142.2|12130.2|128
1617036000000|2021-03-29 16:40:00|12149.1|12137.1|12152.3|12140.3|12160.4|12148.4|12141.6|12129.6|97
1617036300000|2021-03-29 16:45:00|12155.4|12143.4|12158.6|12146.6|12166.2|12154.2|12153|12141|119
1617036600000|2021-03-29 16:50:00|12157.4|12145.4|12158|12146|12159.2|12147.2|12152.3|12140.3|46
1617036900000|2021-03-29 16:55:00|12157.4|12145.4|12164.2|12152.2|12167.4|12155.4|12154.3|12142.3|50
1617037200000|2021-03-29 17:00:00|12162.3|12150.3|12153|12141|12168|12156|12153|12141|81
1617037500000|2021-03-29 17:05:00|12154.2|12142.2|12161.2|12149.2|12161.8|12149.8|12152.3|12140.3|82
1617037800000|2021-03-29 17:10:00|12159.9|12147.9|12161.9|12149.9|12165.6|12153.6|12154.9|12142.9|99
1617038100000|2021-03-29 17:15:00|12163.1|12151.1|12172.7|12160.7|12173.3|12161.3|12158.7|12146.7|46
1617038400000|2021-03-29 17:20:00|12172.1|12160.1|12167.8|12155.8|12176.4|12164.4|12164.5|12152.5|32
1617038700000|2021-03-29 17:25:00|12168.4|12156.4|12175.8|12163.8|12176.4|12164.4|12166.5|12154.5|61
1617039000000|2021-03-29 17:30:00|12175.2|12163.2|12180.3|12168.3|12185.3|12173.3|12172|12160|103
1617039300000|2021-03-29 17:35:00|12178.4|12166.4|12184|12172|12184|12172|12174.6|12162.6|47
1617039600000|2021-03-29 17:40:00|12183.3|12171.3|12184|12172|12189.7|12177.7|12178.3|12166.3|39
1617039900000|2021-03-29 17:45:00|12181.5|12169.5|12186.2|12174.2|12194.8|12182.8|12181.5|12169.5|69
1617040200000|2021-03-29 17:50:00|12188.1|12176.1|12186.8|12174.8|12191.9|12179.9|12183.1|12171.1|111
1617040500000|2021-03-29 17:55:00|12186.2|12174.2|12196.8|12184.8|12197.3|12185.3|12179.3|12167.3|339
1617040800000|2021-03-29 18:00:00|12195.6|12183.6|12194.2|12182.2|12205|12192.7|12192.9|12180.9|215
1617111000000|2021-03-30 13:30:00|12197.3|12185.3|12210.1|12198.1|12226.5|12214.5|12190.4|12178.4|341
1617111300000|2021-03-30 13:35:00|12208.9|12196.9|12202.9|12190.9|12209.6|12197.6|12188.5|12176.5|136
1617111600000|2021-03-30 13:40:00|12204.2|12192.2|12207.7|12195.7|12218.3|12206.3|12196.2|12184.2|127
1617111900000|2021-03-30 13:45:00|12208.3|12196.3|12194.1|12182.1|12212.4|12200.4|12189.1|12177.1|88
1617112200000|2021-03-30 13:50:00|12194.7|12182.7|12204.3|12192.3|12204.3|12192.3|12194.7|12182.7|55
1617112500000|2021-03-30 13:55:00|12204.8|12192.8|12194.3|12182.3|12213.3|12201.3|12191.7|12179.7|96
1617112800000|2021-03-30 14:00:00|12195.4|12183.4|12194.7|12182.7|12200.6|12188.6|12192.4|12180.4|55
1617113100000|2021-03-30 14:05:00|12195.9|12183.9|12202.5|12190.5|12204.1|12192.1|12192.1|12180.1|84
1617113400000|2021-03-30 14:10:00|12201.9|12189.9|12201.9|12189.9|12206.5|12194.5|12201.2|12189.2|43
1617113700000|2021-03-30 14:15:00|12201.2|12189.2|12206|12194|12209.2|12197.2|12198.3|12186.3|30
1617114000000|2021-03-30 14:20:00|12205.4|12193.4|12200.3|12188.3|12205.4|12193.4|12192.7|12180.7|42
1617114300000|2021-03-30 14:25:00|12199.6|12187.6|12193.3|12181.3|12199.6|12187.6|12192.7|12180.7|13
1617114600000|2021-03-30 14:30:00|12194|12182|12190.5|12178.5|12197.6|12185.6|12184|12172|36
1617114900000|2021-03-30 14:35:00|12191.2|12179.2|12194.5|12182.5|12199.7|12186.8|12186.7|12174.7|19
1617115200000|2021-03-30 14:40:00|12193.9|12181.9|12196.5|12184.5|12197.2|12185.2|12190.1|12178.1|8
1617115500000|2021-03-30 14:45:00|12197.2|12185.2|12187.8|12175.8|12197.8|12185.8|12181.5|12169.5|31
1617115800000|2021-03-30 14:50:00|12187.1|12175.1|12178.3|12166.3|12190.3|12178.3|12177.7|12165.7|36
1617116100000|2021-03-30 14:55:00|12177|12165|12161.8|12149.8|12178.3|12166.3|12159.4|12147.4|196
1617116400000|2021-03-30 15:00:00|12160|12148|12157|12145|12167.9|12155.9|12155.2|12143.2|4704
1617116700000|2021-03-30 15:05:00|12156.4|12144.4|12165.9|12153.9|12166.5|12154.5|12151.4|12139.4|182
1617117000000|2021-03-30 15:10:00|12165.2|12153.2|12161|12149|12166.5|12154.5|12158.9|12146.9|108
1617117300000|2021-03-30 15:15:00|12161.5|12149.5|12172.8|12160.8|12175.5|12163.5|12161.5|12149.5|183
1617117600000|2021-03-30 15:20:00|12172.2|12160.2|12175.8|12163.8|12177.1|12165.1|12168.7|12156.7|118
1617117900000|2021-03-30 15:25:00|12174.5|12162.5|12168.8|12156.8|12174.7|12162.7|12168.8|12156.8|129
1617118200000|2021-03-30 15:30:00|12168.2|12156.2|12163.4|12151.4|12172.8|12160.8|12161|12149|109
1617118500000|2021-03-30 15:35:00|12162.8|12150.8|12151.3|12139.3|12168|12156|12151.3|12139.3|234
1617118800000|2021-03-30 15:40:00|12149.4|12137.4|12150.1|12138.1|12156.5|12144.5|12148.8|12136.8|122
1617119100000|2021-03-30 15:45:00|12151.5|12139.5|12154.8|12142.8|12156.1|12144.1|12151.5|12139.5|125
1617119400000|2021-03-30 15:50:00|12152.2|12140.2|12162.9|12150.9|12164.1|12152.1|12149|12137|94
1617119700000|2021-03-30 15:55:00|12162.2|12150.2|12181.4|12169.4|12185.1|12173.1|12162.2|12150.2|218
1617120000000|2021-03-30 16:00:00|12180.7|12168.7|12187.9|12175.9|12189.7|12177.7|12178.9|12166.9|174
1617120300000|2021-03-30 16:05:00|12188.5|12176.5|12196.9|12184.9|12200|12188|12187.8|12175.8|213
1617120600000|2021-03-30 16:10:00|12195.6|12183.6|12201|12189|12201.7|12189.7|12192.3|12180.3|162
1617120900000|2021-03-30 16:15:00|12200.4|12188.4|12197.2|12185.2|12206.2|12194.2|12195.4|12183.4|264
1617121200000|2021-03-30 16:20:00|12197.7|12185.7|12201.6|12189.6|12204.1|12192.1|12196.6|12184.6|166
1617121500000|2021-03-30 16:25:00|12202.2|12190.2|12203.6|12191.6|12210.5|12198.5|12197.7|12185.7|146
1617121800000|2021-03-30 16:30:00|12203|12191|12203.5|12191.5|12208|12196|12202.4|12190.4|157
1617122100000|2021-03-30 16:35:00|12204.7|12192.7|12210|12198|12210.1|12198.1|12200.3|12188.3|108
1617122400000|2021-03-30 16:40:00|12209.3|12197.3|12197.8|12185.8|12210|12198|12197.8|12185.8|103
1617122700000|2021-03-30 16:45:00|12198.5|12186.5|12199.2|12187.2|12203.6|12191.6|12196.7|12184.7|81
1617123000000|2021-03-30 16:50:00|12201.1|12189.1|12200.5|12188.5|12203|12191|12197.8|12185.8|50
1617123300000|2021-03-30 16:55:00|12201.9|12189.9|12215.5|12203.5|12216.1|12204.1|12201.9|12189.9|80
1617123600000|2021-03-30 17:00:00|12216.1|12204.1|12218.1|12206.1|12222.6|12210.6|12204|12192|150
1617123900000|2021-03-30 17:05:00|12218.7|12206.7|12204.8|12192.8|12219.3|12207.3|12204.8|12192.8|96
1617124200000|2021-03-30 17:10:00|12204.1|12192.1|12191.9|12179.9|12208|12196|12191.3|12179.3|126
1617124500000|2021-03-30 17:15:00|12191.3|12179.3|12193.8|12181.8|12193.8|12181.8|12188.2|12176.2|66
1617124800000|2021-03-30 17:20:00|12193.2|12181.2|12200.1|12188.1|12200.7|12188.7|12189.3|12177.3|118
1617125100000|2021-03-30 17:25:00|12196.3|12184.3|12173.9|12161.9|12196.9|12184.9|12172.7|12160.7|228
1617125400000|2021-03-30 17:30:00|12172.7|12160.7|12167.8|12155.8|12179.5|12167.5|12167.8|12155.8|505
1617125700000|2021-03-30 17:35:00|12168.5|12156.5|12175|12163|12176.3|12164.3|12163.6|12151.6|144
1617126000000|2021-03-30 17:40:00|12173.7|12161.7|12178.6|12166.6|12178.6|12166.6|12167.1|12155.1|147
1617126300000|2021-03-30 17:45:00|12179.2|12167.2|12172.2|12160.2|12181.1|12169.1|12169.1|12157.1|115
1617126600000|2021-03-30 17:50:00|12172.8|12160.8|12162.2|12150.2|12186.6|12174.6|12160.2|12148.2|345
1617126900000|2021-03-30 17:55:00|12162.7|12150.7|12166.2|12154.2|12175.6|12163.6|12154.4|12142.4|729
1617127200000|2021-03-30 18:00:00|12165.6|12153.6|12157.5|12145.5|12174.2|12162.2|12151.8|12139.8|469
1617197400000|2021-03-31 13:30:00|12153.7|12141.7|12168.2|12156.2|12168.8|12156.8|12138.2|12125|413
1617197700000|2021-03-31 13:35:00|12170.2|12158.2|12187.8|12175.8|12192.4|12180.4|12168.4|12156.4|164
1617198000000|2021-03-31 13:40:00|12187.3|12175.3|12173.5|12161.5|12188|12176|12172.8|12160.8|108
1617198300000|2021-03-31 13:45:00|12174.2|12162.2|12159.1|12147.1|12177.7|12165.7|12155|12143|71
1617198600000|2021-03-31 13:50:00|12157.7|12145.7|12162.7|12150.7|12170.2|12156.8|12157.7|12145.7|78
1617198900000|2021-03-31 13:55:00|12161.3|12149.3|12147.7|12135.7|12161.3|12149.3|12147.2|12135.2|104
1617199200000|2021-03-31 14:00:00|12148.8|12136.8|12165.2|12153.2|12165.2|12153.2|12148.8|12136.8|157
1617199500000|2021-03-31 14:05:00|12166.6|12154.6|12175.7|12163.7|12186.5|12174.5|12166.6|12154.6|111
1617199800000|2021-03-31 14:10:00|12176.2|12164.2|12186.5|12174.5|12186.5|12174.5|12170.4|12157.1|35
1617200100000|2021-03-31 14:15:00|12187.1|12175.1|12176.4|12164.4|12187.6|12175.6|12166.8|12154.8|46
1617200400000|2021-03-31 14:20:00|12175.1|12163.1|12185.7|12173.7|12188.8|12176.8|12175.1|12163.1|28
1617200700000|2021-03-31 14:25:00|12187.1|12175.1|12185.1|12173.1|12193.5|12181.5|12183.2|12171.2|43
1617201000000|2021-03-31 14:30:00|12182|12170|12207.2|12195.2|12207.8|12195.8|12182|12170|115
1617201300000|2021-03-31 14:35:00|12207.8|12195.8|12182.9|12170.9|12207.8|12195.8|12181.7|12169.7|82
1617201600000|2021-03-31 14:40:00|12183.5|12171.5|12184.7|12172.7|12198.2|12186.2|12182.9|12170.9|35
1617201900000|2021-03-31 14:45:00|12185.3|12173.3|12184.6|12172.6|12189.7|12177.7|12178.2|12166.2|63
1617202200000|2021-03-31 14:50:00|12185.3|12173.3|12195.2|12183.2|12199.6|12187.6|12184|12172|100
1617202500000|2021-03-31 14:55:00|12194.6|12182.6|12201.1|12189.1|12202.4|12190.4|12194.1|12182.1|62
1617202800000|2021-03-31 15:00:00|12201.8|12189.8|12199.6|12187.6|12211.8|12199.8|12199.6|12187.6|101
1617203100000|2021-03-31 15:05:00|12200.2|12188.2|12185.4|12173.4|12204.2|12192.2|12173.9|12161.9|60
1617203400000|2021-03-31 15:10:00|12184.8|12172.8|12186.8|12174.8|12189.6|12177.6|12178.3|12166.3|149
1617203700000|2021-03-31 15:15:00|12187.5|12175.5|12201.1|12189.1|12201.1|12189.1|12187.5|12175.5|55
1617204000000|2021-03-31 15:20:00|12201.8|12189.8|12201.4|12189.4|12202.9|12190.9|12195.7|12183.7|10
1617204300000|2021-03-31 15:25:00|12200.8|12188.8|12202.8|12190.8|12204.2|12192.2|12198.3|12186.3|27
1617204600000|2021-03-31 15:30:00|12203.5|12191.5|12202.2|12190.2|12204.2|12192.2|12196.2|12184.2|21
1617204900000|2021-03-31 15:35:00|12202.9|12190.9|12192.5|12180.5|12204.2|12192.2|12192.5|12180.5|105
1617205200000|2021-03-31 15:40:00|12193.2|12181.2|12178|12166|12193.9|12181.9|12176.6|12164.6|225
1617205500000|2021-03-31 15:45:00|12179.9|12167.9|12169.8|12157.8|12180.1|12168.1|12167.2|12155.2|111
1617205800000|2021-03-31 15:50:00|12170.5|12158.5|12159.6|12147.6|12172.4|12160.4|12158.9|12146.9|116
1617206100000|2021-03-31 15:55:00|12160.1|12148.1|12172.3|12160.3|12172.3|12160.3|12157.1|12145.1|51
1617206400000|2021-03-31 16:00:00|12171.8|12159.8|12158.3|12146.3|12181.5|12168.1|12155.8|12143.8|129
1617206700000|2021-03-31 16:05:00|12158.9|12146.9|12148.2|12136.2|12168.8|12153.5|12147|12135|192
1617207000000|2021-03-31 16:10:00|12148.9|12136.9|12132.8|12120.8|12153.9|12141.9|12132.8|12120.8|100
1617207300000|2021-03-31 16:15:00|12131.5|12119.5|12129.9|12117.9|12133.4|12121.4|12114.4|12102.4|118
1617207600000|2021-03-31 16:20:00|12128.8|12116.8|12157.5|12145.5|12160.3|12148.3|12121.2|12109.2|71
1617207900000|2021-03-31 16:25:00|12154.9|12142.9|12157.8|12145.8|12162.9|12150.9|12145.4|12133.4|105
1617208200000|2021-03-31 16:30:00|12158.5|12146.5|12155.2|12143.2|12161.2|12147.9|12149.9|12137.9|76
1617208500000|2021-03-31 16:35:00|12154.7|12142.7|12177.1|12165.1|12182.8|12170.8|12154|12142|168
1617208800000|2021-03-31 16:40:00|12175.8|12163.8|12188.4|12176.4|12198.5|12186.5|12173.5|12161.5|171
1617209100000|2021-03-31 16:45:00|12189.1|12177.1|12188.7|12176.7|12193.9|12181.9|12186.9|12174.9|63
1617209400000|2021-03-31 16:50:00|12189.9|12177.9|12187.7|12175.7|12196.7|12184.7|12185.6|12173.6|152
1617209700000|2021-03-31 16:55:00|12186.3|12174.3|12185.2|12173.2|12187.6|12175.6|12179.4|12167.4|26
1617210000000|2021-03-31 17:00:00|12183.8|12171.8|12187.6|12175.6|12194.5|12182.5|12180.5|12168.5|128
1617210300000|2021-03-31 17:05:00|12188.3|12176.3|12190.2|12178.2|12195.7|12182.9|12176.9|12164.9|107
1617210600000|2021-03-31 17:10:00|12190.9|12178.9|12181.5|12169.5|12194.1|12182.1|12180.1|12168.1|29
1617210900000|2021-03-31 17:15:00|12180.8|12168.8|12183.8|12171.8|12191.6|12179.6|12177.5|12165.5|36
1617211200000|2021-03-31 17:20:00|12184.4|12172.4|12192.8|12180.8|12194.5|12182.5|12175.2|12163.2|128
1617211500000|2021-03-31 17:25:00|12192.1|12180.1|12206.8|12194.8|12217.6|12205.6|12185.2|12173.2|111
1617211800000|2021-03-31 17:30:00|12205.4|12193.4|12209.4|12197.4|12220|12208|12201|12189|101
1617212100000|2021-03-31 17:35:00|12208.8|12196.8|12197.6|12185.6|12214.5|12202.5|12196.2|12184.2|190
1617212400000|2021-03-31 17:40:00|12198.2|12186.2|12210.8|12198.8|12213.4|12201.4|12195.1|12183.1|60
1617212700000|2021-03-31 17:45:00|12212.6|12200.6|12226.8|12214.8|12229.3|12217.3|12208.4|12196.4|62
1617213000000|2021-03-31 17:50:00|12226.1|12214.1|12203|12191|12231.8|12217.6|12200|12188|166
1617213300000|2021-03-31 17:55:00|12203.6|12191.6|12202.9|12190.9|12219.4|12207.4|12201.5|12185.5|176
1617213600000|2021-03-31 18:00:00|12203.5|12191.5|12195.2|12175.2|12216.6|12202.9|12190.2|12175.2|123
1617283800000|2021-04-01 13:30:00|12208.3|12196.3|12239.4|12227.4|12248.6|12234.9|12206.5|12190.4|162
1617284100000|2021-04-01 13:35:00|12238.7|12226.7|12253.9|12241.9|12257|12245|12231.5|12219.1|126
1617284400000|2021-04-01 13:40:00|12253.4|12241.4|12253.6|12241.6|12269.1|12257.1|12250.7|12238.7|192
1617284700000|2021-04-01 13:45:00|12254.1|12242.1|12254.3|12242.3|12267.9|12255.9|12250.7|12238.7|84
1617285000000|2021-04-01 13:50:00|12252.4|12240.4|12246.2|12234.2|12255.4|12243.4|12243.5|12231.5|427
1617285300000|2021-04-01 13:55:00|12246.9|12234.9|12235.8|12223.8|12253.4|12241.4|12235.8|12223.8|130
1617285600000|2021-04-01 14:00:00|12236.5|12224.5|12221.4|12209.4|12238.4|12226.4|12218.9|12206.9|119
1617285900000|2021-04-01 14:05:00|12222.1|12210.1|12209.5|12197.5|12229.8|12217.8|12189.3|12176.5|349
1617286200000|2021-04-01 14:10:00|12210.6|12198.6|12212.9|12200.9|12216.1|12204.1|12201.7|12189.7|100
1617286500000|2021-04-01 14:15:00|12212.2|12200.2|12217.3|12205.3|12220.2|12208.2|12212.2|12200.2|126
1617286800000|2021-04-01 14:20:00|12218|12206|12209.8|12197.8|12221.2|12209.2|12209.1|12197.1|212
1617287100000|2021-04-01 14:25:00|12209.1|12197.1|12216.6|12204.6|12220|12208|12207.6|12195.6|275
1617287400000|2021-04-01 14:30:00|12216.1|12204.1|12218.3|12206.3|12221.5|12209.5|12210.8|12198.8|162
1617287700000|2021-04-01 14:35:00|12216.9|12204.9|12201.7|12189.7|12224.7|12212.7|12196.2|12184.2|331
1617288000000|2021-04-01 14:40:00|12202.2|12190.2|12219.5|12207.5|12220.1|12208.1|12198.7|12186.7|132
1617288300000|2021-04-01 14:45:00|12220.3|12208.3|12224.9|12212.9|12227.9|12215.9|12214|12202|100
1617288600000|2021-04-01 14:50:00|12225.4|12213.4|12239.4|12227.4|12239.4|12227.4|12221.1|12209.1|62
1617288900000|2021-04-01 14:55:00|12237.9|12225.9|12225.5|12213.5|12240.5|12228.5|12224.4|12212.4|91
1617289200000|2021-04-01 15:00:00|12224.9|12212.9|12221.6|12209.6|12228|12216|12218.5|12206.5|83
1617289500000|2021-04-01 15:05:00|12222.3|12210.3|12223.3|12211.3|12231.1|12219.1|12220.5|12208.5|82
1617289800000|2021-04-01 15:10:00|12221.9|12209.9|12220.7|12208.7|12223.3|12211.3|12217.1|12205.1|57
1617290100000|2021-04-01 15:15:00|12219.6|12207.6|12216.6|12204.6|12220.5|12208.5|12214.1|12202.1|108
1617290400000|2021-04-01 15:20:00|12218|12206|12214|12202|12219.8|12207.8|12211.3|12199.3|56
1617290700000|2021-04-01 15:25:00|12213.2|12201.2|12203.8|12191.8|12213.2|12201.2|12200.3|12188.3|81
1617291000000|2021-04-01 15:30:00|12205.2|12193.2|12202.7|12190.7|12209.1|12197.1|12198.1|12186.1|115
1617291300000|2021-04-01 15:35:00|12202.2|12190.2|12204.2|12192.2|12214.3|12201.5|12201|12189|32
1617291600000|2021-04-01 15:40:00|12203.7|12191.7|12194.2|12182.2|12207.6|12195.6|12191.7|12179.7|92
1617291900000|2021-04-01 15:45:00|12194.8|12182.8|12195.1|12183.1|12198|12186|12192.4|12180.4|73
1617292200000|2021-04-01 15:50:00|12194.6|12182.6|12192.1|12180.1|12196.4|12184.4|12184.9|12172.9|157
1617292500000|2021-04-01 15:55:00|12192.6|12180.6|12178.1|12166.1|12194.2|12182.2|12176.3|12164.3|245
1617292800000|2021-04-01 16:00:00|12178.8|12166.8|12187.4|12175.4|12189.9|12177.9|12178.8|12166.8|79
1617293100000|2021-04-01 16:05:00|12187.6|12175.6|12203|12191|12205.5|12193.5|12186.3|12174.3|268
1617293400000|2021-04-01 16:10:00|12202.4|12190.4|12201.5|12189.5|12209.6|12197.6|12200.5|12188.5|130
1617293700000|2021-04-01 16:15:00|12202.1|12190.1|12192.1|12180.1|12204|12192|12188.5|12176.5|91
1617294000000|2021-04-01 16:20:00|12193.2|12181.2|12188.2|12176.2|12195.7|12183.7|12188.2|12176.2|101
1617294300000|2021-04-01 16:25:00|12186.8|12174.8|12186.6|12174.6|12187.9|12175.9|12180.4|12168.4|103
1617294600000|2021-04-01 16:30:00|12187.2|12175.2|12180.6|12168.6|12187.2|12175.2|12177.9|12165.9|118
1617294900000|2021-04-01 16:35:00|12179.5|12167.5|12164|12152|12180.1|12168.1|12164|12152|250
1617295200000|2021-04-01 16:40:00|12162.6|12150.6|12166|12154|12168.3|12156.3|12153.3|12141.3|204
1617295500000|2021-04-01 16:45:00|12167.1|12155.1|12172.6|12160.6|12176.5|12164.5|12163.3|12151.3|32
1617295800000|2021-04-01 16:50:00|12174|12162|12173|12161|12180.5|12168.5|12169.4|12157.4|72
1617296100000|2021-04-01 16:55:00|12172.2|12160.2|12165.5|12153.5|12172.6|12160.6|12163|12151|68
1617296400000|2021-04-01 17:00:00|12164.8|12152.8|12160.8|12148.8|12168.9|12156.9|12159.4|12147.4|110
1617296700000|2021-04-01 17:05:00|12160.1|12148.1|12164.1|12152.1|12166.9|12154.9|12159.4|12147.4|104
1617297000000|2021-04-01 17:10:00|12164.2|12152.2|12176.4|12164.4|12177.1|12165.1|12161.9|12149.9|37
1617297300000|2021-04-01 17:15:00|12179.8|12167.8|12183.4|12171.4|12188|12176|12177.8|12165.8|47
1617297600000|2021-04-01 17:20:00|12184.8|12172.8|12187.2|12175.2|12193|12181|12184.8|12172.8|36
1617297900000|2021-04-01 17:25:00|12187.9|12175.9|12179.9|12167.9|12189.9|12177.9|12179.9|12167.9|66
1617298200000|2021-04-01 17:30:00|12182.4|12170.4|12170.6|12158.6|12184.3|12172.3|12170.6|12158.6|69
1617298500000|2021-04-01 17:35:00|12169.9|12157.9|12156.8|12144.8|12169.9|12157.9|12154.5|12142.5|151
1617298800000|2021-04-01 17:40:00|12156.1|12144.1|12168.3|12156.3|12169.5|12157.5|12147.4|12135.4|125
1617299100000|2021-04-01 17:45:00|12169.7|12157.7|12184.5|12172.5|12187.4|12174.3|12169|12156.9|78
1617299400000|2021-04-01 17:50:00|12185.2|12173.2|12184.9|12172.9|12196|12182.5|12184.1|12172.1|166
1617299700000|2021-04-01 17:55:00|12190|12170|12146.7|12134.7|12190|12174.1|12145|12133|472
1617300000000|2021-04-01 18:00:00|12146|12134|12152.4|12140.4|12164.6|12152.6|12144.6|12132.6|426
1617629400000|2021-04-05 13:30:00|12237.4|12225.4|12295.1|12283.1|12313.3|12298.7|12237.4|12224.2|656
1617629700000|2021-04-05 13:35:00|12298.7|12278.7|12321.5|12309.5|12321.9|12309.9|12291.4|12275.8|393
1617630000000|2021-04-05 13:40:00|12319.9|12307.9|12336.9|12324.9|12341|12329|12317.5|12305.5|367
1617630300000|2021-04-05 13:45:00|12336.1|12324.1|12313.1|12301.1|12338.6|12326.6|12304.1|12288.7|239
1617630600000|2021-04-05 13:50:00|12315.1|12303.1|12304.2|12292.2|12318.6|12306.6|12301.4|12289.4|294
1617630900000|2021-04-05 13:55:00|12305.5|12293.5|12314.4|12302.4|12316.1|12304.1|12298.9|12286.9|212
1617631200000|2021-04-05 14:00:00|12315.2|12303.2|12293.9|12273.9|12318.6|12306.6|12283.8|12270.7|335
1617631500000|2021-04-05 14:05:00|12294.7|12274.7|12313.4|12301.4|12316.7|12304.7|12294.7|12274.7|84
1617631800000|2021-04-05 14:10:00|12312.6|12300.6|12316.9|12304.9|12318.9|12306.9|12305|12289.6|94
1617632100000|2021-04-05 14:15:00|12316.4|12304.4|12305|12293|12318.9|12306.9|12302.9|12287.9|97
1617632400000|2021-04-05 14:20:00|12304.2|12292.2|12294.9|12282.9|12314.3|12298.8|12289.5|12275.7|130
1617632700000|2021-04-05 14:25:00|12294.4|12282.4|12291.1|12279.1|12307.3|12294.6|12288.6|12276.6|203
1617633000000|2021-04-05 14:30:00|12292.7|12280.7|12286.5|12274.5|12306.6|12294.6|12286.5|12271.4|208
1617633300000|2021-04-05 14:35:00|12287|12275|12284|12264|12291.4|12275.8|12272.3|12260.3|382
1617633600000|2021-04-05 14:40:00|12278.6|12266.6|12278.5|12266.5|12286.3|12271.9|12268.3|12256.3|254
1617633900000|2021-04-05 14:45:00|12277.7|12265.7|12280.7|12268.7|12285.9|12270.8|12273.8|12260.8|274
1617634200000|2021-04-05 14:50:00|12281.5|12269.5|12296.7|12284.7|12297.1|12284.7|12281.5|12266.8|103
1617634500000|2021-04-05 14:55:00|12295.5|12283.5|12294.5|12282.5|12297|12285|12292.8|12280.8|71
1617634800000|2021-04-05 15:00:00|12295.3|12283.3|12299.1|12287.1|12299.1|12287.1|12291.7|12279.7|76
1617635100000|2021-04-05 15:05:00|12298.1|12286.1|12301.5|12289.5|12306.4|12292.3|12298.1|12284.8|153
1617635400000|2021-04-05 15:10:00|12301.9|12289.9|12314.3|12302.3|12317.3|12302.3|12301.5|12288|188
1617635700000|2021-04-05 15:15:00|12313.8|12301.8|12334.1|12322.1|12334.8|12322.8|12313.8|12301.8|237
1617636000000|2021-04-05 15:20:00|12334.8|12322.8|12335.8|12323.8|12338.9|12326.9|12329.2|12317.2|146
1617636300000|2021-04-05 15:25:00|12336.6|12324.6|12333|12321|12338.3|12326.3|12327.5|12315.5|235
1617636600000|2021-04-05 15:30:00|12332.5|12320.5|12339.2|12327.2|12342.5|12330.5|12331.7|12319.7|339
1617636900000|2021-04-05 15:35:00|12338.3|12326.3|12343.3|12331.3|12343.3|12331.3|12331.7|12319.7|255
1617637200000|2021-04-05 15:40:00|12342.5|12330.5|12351|12339|12355.1|12343.1|12335|12320.4|166
1617637500000|2021-04-05 15:45:00|12350.2|12338.2|12362.2|12350.2|12362.2|12350.2|12350.2|12338.2|187
1617637800000|2021-04-05 15:50:00|12361.7|12349.7|12346.6|12334.6|12361.7|12349.7|12342.7|12330.7|90
1617638100000|2021-04-05 15:55:00|12347.4|12335.4|12353.9|12341.9|12355.4|12343.4|12343.6|12329.2|162
1617638400000|2021-04-05 16:00:00|12355.2|12343.2|12351.4|12339.4|12358.6|12346.6|12343.9|12331.9|161
1617638700000|2021-04-05 16:05:00|12349.8|12337.8|12340.2|12328.2|12351.2|12339.2|12338.3|12326.3|335
1617639000000|2021-04-05 16:10:00|12340.6|12328.6|12321.4|12309.4|12345.1|12330.3|12318.9|12306.9|329
1617639300000|2021-04-05 16:15:00|12319.8|12307.8|12318.7|12306.7|12323.6|12311.6|12311.5|12299.5|143
1617639600000|2021-04-05 16:20:00|12318.1|12306.1|12322.7|12310.7|12322.7|12310.7|12306.7|12294.7|546
1617639900000|2021-04-05 16:25:00|12320.7|12308.7|12321.3|12309.3|12324.7|12312.7|12314.1|12302.1|139
1617640200000|2021-04-05 16:30:00|12320.5|12308.5|12320.3|12300.3|12324.3|12310.9|12314.6|12299.5|18
1617640500000|2021-04-05 16:35:00|12321.1|12301.1|12316|12304|12324.7|12310.4|12314.6|12299.5|84
1617640800000|2021-04-05 16:40:00|12318.1|12306.1|12319.4|12307.4|12320.6|12308.6|12313.4|12299.6|29
1617641100000|2021-04-05 16:45:00|12318.6|12306.6|12318|12306|12321.4|12309.4|12313.9|12301.9|116
1617641400000|2021-04-05 16:50:00|12317.2|12305.2|12317.9|12305.9|12317.9|12305.9|12308.9|12296.9|116
1617641700000|2021-04-05 16:55:00|12320.7|12308.7|12321.2|12309.2|12325.7|12313.7|12318|12306|100
1617642000000|2021-04-05 17:00:00|12322.8|12310.8|12327.3|12315.3|12330.3|12318.3|12320.1|12308.1|174
1617642300000|2021-04-05 17:05:00|12325.8|12313.8|12343.5|12331.5|12343.5|12331.5|12324.8|12312.8|267
1617642600000|2021-04-05 17:10:00|12344.4|12332.4|12344.5|12332.5|12347.8|12335.8|12342.3|12330.3|79
1617642900000|2021-04-05 17:15:00|12343.7|12331.7|12345.3|12333.3|12347|12335|12340.8|12328.8|138
1617643200000|2021-04-05 17:20:00|12347.1|12335.1|12329.2|12317.2|12355.1|12343.1|12329.2|12317.2|239
1617643500000|2021-04-05 17:25:00|12330.4|12318.4|12312.9|12300.9|12330.4|12318.4|12307.5|12295.5|346
1617643800000|2021-04-05 17:30:00|12313.3|12301.3|12319.3|12307.3|12322.8|12310.8|12313.3|12301.3|75
1617644100000|2021-04-05 17:35:00|12320.1|12308.1|12323|12311|12329.7|12317.7|12316.1|12304.1|175
1617644400000|2021-04-05 17:40:00|12324.6|12312.6|12319.1|12307.1|12324.6|12312.6|12313.6|12301.6|105
1617644700000|2021-04-05 17:45:00|12316.7|12304.7|12352.9|12340.9|12354.5|12342.5|12316.7|12304.7|114
1617645000000|2021-04-05 17:50:00|12351.3|12339.3|12347.9|12335.9|12361.5|12349.5|12344.3|12330.2|412
1617645300000|2021-04-05 17:55:00|12352.8|12332.8|12334.8|12322.8|12355.2|12340.4|12331.5|12315.9|264
1617645600000|2021-04-05 18:00:00|12333.9|12321.9|12312.1|12300.1|12334.5|12322.2|12311.7|12299.7|516
1617645900000|2021-04-05 18:05:00|12312.9|12300.9|12312.9|12300.9|12312.9|12300.9|12312.9|12300.9|0
1617715800000|2021-04-06 13:30:00|12332.1|12320.1|12363.2|12351.2|12364.9|12351.9|12322.8|12307.2|376
1617716100000|2021-04-06 13:35:00|12361.6|12349.6|12363.2|12351.2|12375.5|12359.9|12344.7|12327.1|237
1617716400000|2021-04-06 13:40:00|12360.8|12348.8|12346.6|12334.6|12372.9|12357.8|12344.9|12324.8|254
1617716700000|2021-04-06 13:45:00|12344.2|12332.2|12342.6|12322.6|12367.1|12349.5|12330.8|12318.1|167
1617717000000|2021-04-06 13:50:00|12344.2|12324.2|12355|12343|12362.3|12346.8|12336.7|12321.1|44
1617717300000|2021-04-06 13:55:00|12355.8|12343.8|12371.9|12359.9|12372.4|12360.4|12354.2|12338.7|178
1617717600000|2021-04-06 14:00:00|12375.1|12363.1|12376.8|12364.8|12390.2|12376.3|12374.8|12360.9|204
1617717900000|2021-04-06 14:05:00|12378.5|12366.5|12394.2|12382.2|12397.5|12385.2|12366.3|12354.3|132
1617718200000|2021-04-06 14:10:00|12393.8|12381.8|12411.6|12399.6|12420.2|12405.9|12393.4|12381.4|200
1617718500000|2021-04-06 14:15:00|12410.8|12398.8|12414.6|12402.6|12416.4|12403.5|12400.9|12388.9|99
1617718800000|2021-04-06 14:20:00|12415.4|12403.4|12380.2|12368.2|12415.4|12403.4|12380.2|12368.2|81
1617719100000|2021-04-06 14:25:00|12379.4|12367.4|12382.1|12362.1|12393.3|12372.4|12374.8|12355.7|56
1617719400000|2021-04-06 14:30:00|12382.9|12362.9|12381.3|12369.3|12390.1|12374.6|12376.4|12357.4|61
1617719700000|2021-04-06 14:35:00|12380.5|12368.5|12396.6|12376.6|12396.6|12379.7|12377.3|12360|95
1617720000000|2021-04-06 14:40:00|12395.8|12375.8|12402.4|12390.4|12405.5|12392.1|12391.7|12375.1|52
1617720300000|2021-04-06 14:45:00|12403.2|12391.2|12404.2|12392.2|12411.4|12395.4|12400.8|12386|37
1617720600000|2021-04-06 14:50:00|12403.4|12391.4|12398|12386|12410.1|12393.4|12394.6|12378.8|138
1617720900000|2021-04-06 14:55:00|12397.2|12385.2|12405.9|12393.9|12406.7|12394.7|12395.6|12383.6|105
1617721200000|2021-04-06 15:00:00|12408.3|12396.3|12391.1|12371.1|12408.3|12396.3|12386.7|12369.8|49
1617721500000|2021-04-06 15:05:00|12391.5|12371.5|12382|12370|12394.5|12377.2|12382|12368.2|50
1617721800000|2021-04-06 15:10:00|12382.8|12370.8|12374.3|12362.3|12384.5|12372.5|12369.6|12354.1|83
1617722100000|2021-04-06 15:15:00|12374.8|12362.8|12376.4|12364.4|12386.2|12365.6|12364.2|12348.6|66
1617722400000|2021-04-06 15:20:00|12377.2|12365.2|12385.4|12373.4|12385.4|12373.4|12372|12360|40
1617722700000|2021-04-06 15:25:00|12385|12373|12386.9|12374.9|12386.9|12374.9|12379.2|12367.2|40
1617723000000|2021-04-06 15:30:00|12386.1|12374.1|12385.4|12373.4|12386.9|12374.9|12373.7|12361.7|25
1617723300000|2021-04-06 15:35:00|12386.2|12374.2|12384.6|12372.6|12386.2|12374.2|12378.8|12366.8|51
1617723600000|2021-04-06 15:40:00|12385.5|12373.5|12392.2|12380.2|12394.7|12382.7|12383.4|12371.4|147
1617723900000|2021-04-06 15:45:00|12391|12379|12397.5|12385.5|12398.3|12386.3|12387.8|12375.8|85
1617724200000|2021-04-06 15:50:00|12398.3|12386.3|12407.2|12395.2|12407.2|12395.2|12397.9|12385.8|128
1617724500000|2021-04-06 15:55:00|12408.8|12396.8|12406.1|12394.1|12413.9|12400|12406.1|12393.5|157
1617724800000|2021-04-06 16:00:00|12407|12395|12410.8|12398.8|12412.9|12400.9|12406.2|12394.2|28
1617725100000|2021-04-06 16:05:00|12409.2|12397.2|12407.7|12395.7|12414.2|12399|12403|12389.2|137
1617725400000|2021-04-06 16:10:00|12409.8|12397.8|12392.8|12380.8|12413.4|12398.2|12387.6|12375.6|89
1617725700000|2021-04-06 16:15:00|12392|12380|12404.4|12392.4|12404.4|12392.4|12392|12380|69
1617726000000|2021-04-06 16:20:00|12404.9|12392.9|12396|12384|12409.4|12397.4|12395.1|12381.3|225
1617726300000|2021-04-06 16:25:00|12395.6|12383.6|12396.8|12384.8|12404.5|12390.2|12395.2|12382.4|82
1617726600000|2021-04-06 16:30:00|12397.6|12385.6|12384.7|12372.7|12399.1|12386|12384.4|12371.6|41
1617726900000|2021-04-06 16:35:00|12384.3|12372.3|12392.4|12380.4|12396.5|12384.5|12382.7|12370.7|83
1617727200000|2021-04-06 16:40:00|12393.6|12381.6|12397.6|12385.6|12400.3|12388.3|12390.3|12378.1|109
1617727500000|2021-04-06 16:45:00|12398.4|12386.4|12397.2|12385.2|12398.8|12386.8|12391.4|12375.7|180
1617727800000|2021-04-06 16:50:00|12396|12384|12400.9|12388.9|12401.3|12389.3|12391|12375.8|152
1617728100000|2021-04-06 16:55:00|12400.1|12388.1|12398.8|12386.8|12404.6|12392.6|12398|12386|99
1617728400000|2021-04-06 17:00:00|12397.2|12385.2|12406|12394|12407.2|12394|12396.7|12384.7|240
1617728700000|2021-04-06 17:05:00|12405.2|12393.2|12399.5|12387.5|12406.7|12394.7|12398.7|12386.7|194
1617729000000|2021-04-06 17:10:00|12397.5|12385.5|12407.5|12395.5|12407.5|12395.5|12392.5|12379.4|53
1617729300000|2021-04-06 17:15:00|12407.9|12395.9|12410.1|12398.1|12411.8|12399.8|12405.9|12390.3|107
1617729600000|2021-04-06 17:20:00|12410.9|12398.9|12416.1|12404.1|12416.1|12404.1|12410.9|12398.9|32
1617729900000|2021-04-06 17:25:00|12415.3|12403.3|12413.3|12401.3|12415.7|12403.7|12407.8|12395.8|24
1617730200000|2021-04-06 17:30:00|12414.1|12402.1|12414.1|12402.1|12414.5|12402.5|12409.6|12397.6|25
1617730500000|2021-04-06 17:35:00|12414.9|12402.9|12412.1|12400.1|12416.7|12404.7|12404.7|12390.7|187
1617730800000|2021-04-06 17:40:00|12412.5|12400.5|12404.6|12392.6|12417.5|12402.2|12401.7|12386.7|81
1617731100000|2021-04-06 17:45:00|12405.4|12393.4|12395.9|12383.9|12406.3|12394.3|12391.8|12379.8|77
1617731400000|2021-04-06 17:50:00|12397.5|12385.5|12415.5|12403.5|12416.8|12404.8|12397.5|12383.6|70
1617731700000|2021-04-06 17:55:00|12416.3|12404.3|12397|12385|12417.6|12405.6|12397|12385|135
1617732000000|2021-04-06 18:00:00|12396.2|12384.2|12412.3|12400.3|12412.7|12400.7|12396.2|12384.2|76
1617732300000|2021-04-06 18:05:00|12411.5|12399.5|12411.5|12399.5|12411.5|12399.5|12411.5|12399.5|0
1617802200000|2021-04-07 13:30:00|12404.5|12392.5|12420.5|12408.5|12424.5|12412.3|12399.6|12387.6|396
1617802500000|2021-04-07 13:35:00|12421.3|12409.3|12419.2|12407.2|12425.3|12412.3|12406|12392.1|399
1617802800000|2021-04-07 13:40:00|12419.6|12407.6|12425|12413|12428.7|12416.7|12415.8|12403.8|224
1617803100000|2021-04-07 13:45:00|12425.8|12413.8|12433.3|12421.3|12433.4|12421.4|12417.9|12405.9|271
1617803400000|2021-04-07 13:50:00|12434.2|12422.2|12430.8|12418.8|12437.9|12425.9|12427.4|12415.4|376
1617803700000|2021-04-07 13:55:00|12431.6|12419.6|12420.4|12408.4|12434.9|12422.9|12418.4|12406.4|540
1617804000000|2021-04-07 14:00:00|12418.4|12406.4|12430|12418|12431.7|12419.7|12415.9|12403.9|450
1617804300000|2021-04-07 14:05:00|12431.7|12419.7|12437.5|12425.5|12442.4|12430.4|12430.4|12418.4|360
1617804600000|2021-04-07 14:10:00|12436.6|12424.6|12415.1|12403.1|12437.5|12425.5|12415.1|12403.1|337
1617804900000|2021-04-07 14:15:00|12416|12404|12423.4|12411.4|12423.4|12411.4|12410.2|12398.2|380
1617805200000|2021-04-07 14:20:00|12422.6|12410.6|12422.6|12410.6|12429.6|12417.6|12419.3|12407.3|756
1617805500000|2021-04-07 14:25:00|12423.4|12411.4|12419.3|12407.3|12426.8|12414.8|12419.3|12407.3|465
1617805800000|2021-04-07 14:30:00|12420.9|12408.9|12428.4|12416.4|12431.8|12419.8|12420.1|12408.1|945
1617806100000|2021-04-07 14:35:00|12427.6|12415.6|12414.4|12402.4|12430.9|12418.9|12414.4|12402.4|834
1617806400000|2021-04-07 14:40:00|12411.1|12399.1|12393.7|12381.7|12411.1|12399.1|12382.5|12370.5|503
1617806700000|2021-04-07 14:45:00|12397|12385|12385.8|12373.8|12401.1|12389.1|12377.5|12365.5|208
1617807000000|2021-04-07 14:50:00|12385|12373|12384.5|12372.5|12392.9|12380.9|12378.7|12366.7|941
1617807300000|2021-04-07 14:55:00|12385.3|12373.3|12354.6|12342.6|12387.8|12375.8|12354.2|12341.9|536
1617807600000|2021-04-07 15:00:00|12354.2|12342.2|12362.5|12350.5|12374.9|12360.1|12343|12331|442
1617807900000|2021-04-07 15:05:00|12360.8|12348.8|12368.4|12356.4|12368.4|12356.4|12351.3|12339.3|439
1617808200000|2021-04-07 15:10:00|12369.2|12357.2|12371|12359|12384.5|12371.5|12368|12356|283
1617808500000|2021-04-07 15:15:00|12373.4|12361.4|12385.9|12373.9|12386.3|12374.3|12373.4|12358.3|110
1617808800000|2021-04-07 15:20:00|12387.1|12375.1|12393|12381|12394.7|12382.7|12384.6|12372.6|128
1617809100000|2021-04-07 15:25:00|12394.7|12382.7|12399.7|12387.7|12411.3|12399.3|12393.4|12381.4|314
1617809400000|2021-04-07 15:30:00|12401.3|12389.3|12411.3|12399.3|12412.6|12400.6|12401.3|12389.3|212
1617809700000|2021-04-07 15:35:00|12410.5|12398.5|12412.2|12400.2|12413.8|12401.8|12408.8|12396.8|279
1617810000000|2021-04-07 15:40:00|12410.5|12398.5|12412.1|12400.1|12415.5|12403.5|12409.7|12397.7|193
1617810300000|2021-04-07 15:45:00|12413.8|12401.8|12429.6|12417.6|12431.2|12419.2|12411.7|12399.7|111
1617810600000|2021-04-07 15:50:00|12431.6|12419.6|12426.7|12414.7|12433.7|12421.7|12425.8|12413.8|110
1617810900000|2021-04-07 15:55:00|12428.8|12416.8|12418|12406|12428.8|12416.8|12415.5|12403.5|66
1617811200000|2021-04-07 16:00:00|12417.2|12405.2|12417.6|12405.6|12423.8|12411.8|12417.2|12405.2|93
1617811500000|2021-04-07 16:05:00|12415.5|12403.5|12415.1|12403.1|12415.9|12403.9|12406.8|12394.8|37
1617811800000|2021-04-07 16:10:00|12415.9|12403.9|12417.2|12405.2|12418|12406|12412.6|12400.6|44
1617812100000|2021-04-07 16:15:00|12416.8|12404.8|12423.9|12411.9|12423.9|12411.9|12416.8|12404.8|37
1617812400000|2021-04-07 16:20:00|12422.2|12410.2|12422.2|12410.2|12423.9|12411.9|12422.2|12410.2|138
1617812700000|2021-04-07 16:25:00|12421.8|12409.8|12428.1|12416.1|12428.1|12416.1|12421.4|12409.4|226
1617813000000|2021-04-07 16:30:00|12429.7|12417.7|12423.8|12411.8|12431.4|12419.4|12423.8|12411.8|217
1617813300000|2021-04-07 16:35:00|12423|12411|12427.2|12415.2|12431.6|12418.1|12423|12411|61
1617813600000|2021-04-07 16:40:00|12427.6|12415.6|12423.9|12411.9|12428.1|12416.1|12421.8|12409.8|47
1617813900000|2021-04-07 16:45:00|12425.2|12413.2|12423.9|12411.9|12425.2|12413.2|12423.9|12411.9|44
1617814200000|2021-04-07 16:50:00|12420.5|12408.5|12417.6|12405.6|12422.2|12410.2|12415.9|12403.9|197
1617814500000|2021-04-07 16:55:00|12417.2|12405.2|12421.4|12409.4|12423.9|12411.9|12415.6|12403.6|90
1617814800000|2021-04-07 17:00:00|12421.8|12409.8|12416.9|12404.9|12423.9|12411.9|12413.2|12401.2|167
1617815100000|2021-04-07 17:05:00|12415.6|12403.6|12426.4|12414.4|12427.3|12415.3|12413.1|12401.1|141
1617815400000|2021-04-07 17:10:00|12426|12414|12432.3|12420.3|12432.3|12420.3|12426|12414|27
1617815700000|2021-04-07 17:15:00|12431.8|12419.8|12430.6|12418.6|12433.9|12421.9|12430.6|12418.6|118
1617816000000|2021-04-07 17:20:00|12431.4|12419.4|12432.3|12420.3|12433.1|12421.1|12429|12417|40
1617816300000|2021-04-07 17:25:00|12431.5|12419.5|12430.7|12418.7|12431.5|12419.5|12426.5|12414.5|202
1617816600000|2021-04-07 17:30:00|12431.5|12419.5|12448.2|12436.2|12449.9|12437.9|12430.7|12417.6|142
1617816900000|2021-04-07 17:35:00|12449.1|12437.1|12456.6|12444.6|12457.4|12445.4|12448.2|12436.2|106
1617817200000|2021-04-07 17:40:00|12458.2|12446.2|12459.1|12447.1|12459.9|12447.9|12449.5|12437.5|141
1617817500000|2021-04-07 17:45:00|12457.4|12445.4|12454.9|12442.9|12459.1|12447.1|12450.7|12438.7|58
1617817800000|2021-04-07 17:50:00|12455.7|12443.7|12465.1|12435.1|12465.9|12450|12445.2|12433.2|186
1617818100000|2021-04-07 17:55:00|12460.9|12440.9|12463.6|12451.6|12466.8|12452.9|12456.5|12436.8|155
1617818400000|2021-04-07 18:00:00|12462.7|12450.7|12462.1|12442.1|12466.8|12451.6|12455.6|12441.3|147
1617888600000|2021-04-08 13:30:00|12499.2|12487.2|12516|12504|12532.6|12520|12489.3|12477.3|792
1617888900000|2021-04-08 13:35:00|12518.5|12506.5|12500.6|12488.6|12518.5|12506.5|12498.5|12486.5|312
1617889200000|2021-04-08 13:40:00|12502.3|12490.3|12491.4|12479.4|12502.3|12490.3|12481|12468.8|311
1617889500000|2021-04-08 13:45:00|12490.6|12478.6|12494.8|12482.8|12497.7|12485.7|12487.6|12473.8|53
1617889800000|2021-04-08 13:50:00|12493.1|12481.1|12499|12487|12501.1|12489.1|12489.4|12475.9|35
1617890100000|2021-04-08 13:55:00|12499.4|12487.4|12501.1|12489.1|12504.9|12492.9|12499|12487|51
1617890400000|2021-04-08 14:00:00|12500.3|12488.3|12501.1|12489.1|12512.4|12500.4|12499.4|12487.4|40
1617890700000|2021-04-08 14:05:00|12500.3|12488.3|12509.9|12497.9|12509.9|12497.9|12500.3|12488.3|13
1617891000000|2021-04-08 14:10:00|12510.7|12498.7|12510.3|12498.3|12518.6|12506.6|12508.2|12496.2|31
1617891300000|2021-04-08 14:15:00|12509.4|12497.4|12501.5|12489.5|12509.4|12497.4|12493.1|12481.1|50
1617891600000|2021-04-08 14:20:00|12503.6|12491.6|12488.9|12476.9|12507.2|12492.1|12486.4|12474.4|47
1617891900000|2021-04-08 14:25:00|12489.7|12477.7|12499.6|12479.6|12504.6|12486.4|12489.7|12473.7|88
1617892200000|2021-04-08 14:30:00|12500|12480|12491.9|12479.9|12514.2|12498.6|12491|12475.4|37
1617892500000|2021-04-08 14:35:00|12491.1|12479.1|12485.2|12473.2|12491.9|12479.9|12476|12464|116
1617892800000|2021-04-08 14:40:00|12483.5|12471.5|12490.7|12478.7|12496.1|12484.1|12483.5|12471.5|87
1617893100000|2021-04-08 14:45:00|12489.8|12477.8|12492.8|12480.8|12500.9|12486.6|12489.4|12473.8|24
1617893400000|2021-04-08 14:50:00|12494.9|12482.9|12489|12477|12494.9|12482.9|12487.8|12475.8|20
1617893700000|2021-04-08 14:55:00|12489.4|12477.4|12493.9|12481.9|12497.1|12482.8|12488.1|12474.2|36
1617894000000|2021-04-08 15:00:00|12494.3|12482.3|12491.9|12479.9|12496.3|12482.7|12488.5|12475.4|97
1617894300000|2021-04-08 15:05:00|12493.6|12481.6|12508.9|12496.9|12508.9|12496.9|12493.6|12477.5|40
1617894600000|2021-04-08 15:10:00|12507.7|12495.7|12496|12484|12507.7|12495.7|12494.3|12482.3|10
1617894900000|2021-04-08 15:15:00|12497.7|12485.7|12486|12474|12501.1|12489.1|12486|12474|65
1617895200000|2021-04-08 15:20:00|12484.7|12472.7|12473.1|12461.1|12487.6|12475.6|12473.1|12461.1|50
1617895500000|2021-04-08 15:25:00|12474.3|12462.3|12472.7|12460.7|12474.3|12462.3|12464.3|12452.3|97
1617895800000|2021-04-08 15:30:00|12471.8|12459.8|12486|12474|12486.9|12474.9|12470.2|12457.9|23
1617896100000|2021-04-08 15:35:00|12485.2|12473.2|12490.6|12478.6|12492.7|12480.7|12478.9|12466.7|7
1617896400000|2021-04-08 15:40:00|12491.5|12479.5|12487.3|12475.3|12491.5|12479.5|12487.3|12475.3|33
1617896700000|2021-04-08 15:45:00|12486.1|12474.1|12496|12484|12499.6|12486.6|12486.1|12472.5|16
1617897000000|2021-04-08 15:50:00|12496.4|12484.4|12495.5|12483.5|12500.4|12484.9|12491.4|12479.4|50
1617897300000|2021-04-08 15:55:00|12494.3|12482.3|12495.9|12483.9|12496.8|12484.8|12489.3|12477.3|64
1617897600000|2021-04-08 16:00:00|12496.8|12484.8|12503|12491|12506.2|12493.9|12495.1|12483.1|76
1617897900000|2021-04-08 16:05:00|12502.2|12490.2|12511.7|12499.7|12514.9|12501.4|12500.9|12488.9|73
1617898200000|2021-04-08 16:10:00|12512.6|12500.6|12515.4|12503.4|12522|12506.4|12508.8|12496.8|64
1617898500000|2021-04-08 16:15:00|12515|12503|12516.7|12504.7|12522.4|12508|12514.2|12499.9|21
1617898800000|2021-04-08 16:20:00|12514.6|12502.6|12512.6|12500.6|12516.6|12503.5|12509.2|12493.6|15
1617899100000|2021-04-08 16:25:00|12514.2|12502.2|12504.3|12492.3|12514.2|12502.2|12502.6|12487.8|27
1617899400000|2021-04-08 16:30:00|12506.4|12494.4|12512.2|12500.2|12512.2|12500.2|12506.4|12494.4|48
1617899700000|2021-04-08 16:35:00|12510.5|12498.5|12510.1|12498.1|12512.6|12500.6|12507.6|12495.6|24
1617900000000|2021-04-08 16:40:00|12511.8|12499.8|12509.7|12497.7|12511.8|12499.8|12507.6|12495.6|8
1617900300000|2021-04-08 16:45:00|12510.1|12498.1|12505.2|12493.2|12515|12499.4|12504|12492|65
1617900600000|2021-04-08 16:50:00|12505.6|12493.6|12496.5|12484.5|12509.7|12493.6|12495.7|12483.7|100
1617900900000|2021-04-08 16:55:00|12495.7|12483.7|12484.1|12472.1|12497.8|12485.8|12482.9|12470.9|114
1617901200000|2021-04-08 17:00:00|12480.7|12468.7|12486.1|12474.1|12488.6|12476.6|12476.5|12464.5|27
1617901500000|2021-04-08 17:05:00|12487.3|12475.3|12491.9|12479.9|12496.3|12482.4|12482.8|12470.8|83
1617901800000|2021-04-08 17:10:00|12491.5|12479.5|12489|12477|12492.4|12480.4|12485.6|12473.6|30
1617902100000|2021-04-08 17:15:00|12489.4|12477.4|12487.9|12475.9|12492.2|12478.2|12483.2|12469.7|47
1617902400000|2021-04-08 17:20:00|12487|12475|12481.9|12469.9|12487|12475|12476.5|12464.5|77
1617902700000|2021-04-08 17:25:00|12479.4|12467.4|12481.1|12469.1|12482.8|12470.8|12477.7|12465.7|18
1617903000000|2021-04-08 17:30:00|12482|12470|12482.8|12470.8|12491.2|12479.2|12482|12470|49
1617903300000|2021-04-08 17:35:00|12484.9|12472.9|12482.8|12470.8|12487|12475|12480.3|12468.3|27
1617903600000|2021-04-08 17:40:00|12483.6|12471.6|12490.1|12478.1|12490.1|12478.1|12483.2|12471.2|92
1617903900000|2021-04-08 17:45:00|12489.7|12477.7|12488.1|12476.1|12490.6|12478.6|12485.1|12473.1|65
1617904200000|2021-04-08 17:50:00|12488.9|12476.9|12490.6|12478.6|12491|12479|12485.5|12473.5|80
1617904500000|2021-04-08 17:55:00|12491.8|12479.8|12478.3|12466.3|12492.7|12480.7|12478.3|12466.3|106
1617904800000|2021-04-08 18:00:00|12480|12468|12485.3|12465.3|12487.4|12473.8|12479.1|12462.3|182
1617975000000|2021-04-09 13:30:00|12455.6|12443.6|12438.1|12418.1|12487.2|12472.1|12427.8|12415.8|533
1617975300000|2021-04-09 13:35:00|12432.8|12420.8|12395.6|12383.6|12439.3|12424.5|12381.3|12369.3|634
1617975600000|2021-04-09 13:40:00|12393.9|12381.9|12390.1|12378.1|12403.2|12391.2|12381.9|12369.9|350
1617975900000|2021-04-09 13:45:00|12388.4|12376.4|12387.4|12375.4|12394.5|12382.5|12371.5|12356.2|337
1617976200000|2021-04-09 13:50:00|12386.6|12374.6|12408.9|12396.9|12412.4|12399.3|12386.6|12374.6|279
1617976500000|2021-04-09 13:55:00|12407.6|12395.6|12407.1|12395.1|12421.7|12405.3|12402.6|12390.6|370
1617976800000|2021-04-09 14:00:00|12408.3|12396.3|12409.9|12397.9|12426.4|12412.9|12403|12391|198
1617977100000|2021-04-09 14:05:00|12410.3|12398.3|12398.4|12386.4|12414.2|12402.2|12389.2|12373.4|239
1617977400000|2021-04-09 14:10:00|12397.5|12385.5|12391.2|12379.2|12409.5|12391.9|12386.2|12374.2|127
1617977700000|2021-04-09 14:15:00|12390.8|12378.8|12373.7|12361.7|12397|12385|12364.9|12352.9|255
1617978000000|2021-04-09 14:20:00|12373.6|12361.6|12375|12363|12375.5|12363.5|12363.4|12351.4|197
1617978300000|2021-04-09 14:25:00|12374.7|12362.7|12385.5|12373.5|12389.9|12377.9|12373|12361|340
1617978600000|2021-04-09 14:30:00|12389.9|12369.9|12370.8|12358.8|12392.9|12380.4|12367.5|12355.5|203
1617978900000|2021-04-09 14:35:00|12371.7|12359.7|12388|12376|12388|12376|12370.4|12358.4|126
1617979200000|2021-04-09 14:40:00|12387.2|12375.2|12387|12375|12393.2|12381.2|12380|12365.9|204
1617979500000|2021-04-09 14:45:00|12386.1|12374.1|12385.8|12373.8|12398.4|12386.4|12383.7|12370.1|139
1617979800000|2021-04-09 14:50:00|12383.2|12371.2|12371.5|12359.5|12385|12373|12371.5|12359.5|86
1617980100000|2021-04-09 14:55:00|12371.1|12359.1|12364.2|12352.2|12371.1|12359.1|12360.7|12348.7|215
1617980400000|2021-04-09 15:00:00|12363.3|12351.3|12364.4|12352.4|12366.5|12354.5|12360.7|12348.7|177
1617980700000|2021-04-09 15:05:00|12364|12352|12366.7|12354.7|12368.8|12356.8|12360.7|12348.7|287
1617981000000|2021-04-09 15:10:00|12368.4|12356.4|12360.7|12348.7|12371.4|12359.4|12360|12348|286
1617981300000|2021-04-09 15:15:00|12360|12348|12355.5|12343.5|12365.7|12353.7|12354.8|12342.8|504
1617981600000|2021-04-09 15:20:00|12356.8|12344.8|12363.3|12351.3|12371.5|12359.5|12354.6|12342.6|143
1617981900000|2021-04-09 15:25:00|12362.5|12350.5|12373.6|12361.6|12374.3|12361.7|12362.5|12350.5|86
1617982200000|2021-04-09 15:30:00|12374.5|12362.5|12380|12368|12382.8|12370.8|12372.3|12358.5|87
1617982500000|2021-04-09 15:35:00|12378.2|12366.2|12377.3|12365.3|12384.2|12372.2|12376.7|12361.1|93
1617982800000|2021-04-09 15:40:00|12372.9|12360.9|12366.1|12354.1|12373.8|12361.8|12356.6|12342.4|139
1617983100000|2021-04-09 15:45:00|12366.5|12354.5|12362.3|12350.3|12374|12360.4|12359.5|12345.2|63
1617983400000|2021-04-09 15:50:00|12363.2|12351.2|12348.5|12336.5|12364.9|12352.9|12345.7|12333.7|39
1617983700000|2021-04-09 15:55:00|12350.3|12338.3|12368.3|12356.3|12370.5|12358.5|12343.5|12331.5|56
1617984000000|2021-04-09 16:00:00|12370|12358|12371.1|12359.1|12377|12365|12367.3|12355.3|49
1617984300000|2021-04-09 16:05:00|12371.9|12359.9|12351.7|12339.7|12375.9|12360.3|12351.7|12339.7|38
1617984600000|2021-04-09 16:10:00|12350.9|12338.9|12364|12352|12366.4|12353.3|12350.5|12338.5|216
1617984900000|2021-04-09 16:15:00|12365.8|12353.8|12357.4|12345.4|12375.4|12362.4|12357|12345|232
1617985200000|2021-04-09 16:20:00|12355.7|12343.7|12360.2|12348.2|12375.3|12359.7|12355.7|12343.7|273
1617985500000|2021-04-09 16:25:00|12362|12350|12353.9|12341.9|12365|12353|12347.4|12335.4|177
1617985800000|2021-04-09 16:30:00|12354.3|12342.3|12363.9|12351.9|12363.9|12351.9|12350.5|12338.5|70
1617986100000|2021-04-09 16:35:00|12363.1|12351.1|12379.2|12367.2|12384.4|12372.4|12363.1|12348.1|104
1617986400000|2021-04-09 16:40:00|12379.5|12367.5|12381.7|12369.7|12386.2|12373.7|12377.3|12363.2|109
1617986700000|2021-04-09 16:45:00|12384.2|12372.2|12389.4|12377.4|12392.9|12378.9|12383.8|12371.8|31
1617987000000|2021-04-09 16:50:00|12388.2|12376.2|12377.6|12365.6|12389|12377|12377.1|12365.1|109
1617987300000|2021-04-09 16:55:00|12378.3|12366.3|12386.9|12374.9|12390|12376.2|12377.9|12365.9|109
1617987600000|2021-04-09 17:00:00|12385.7|12373.7|12382|12370|12386.9|12374.9|12381.1|12369.1|73
1617987900000|2021-04-09 17:05:00|12382.4|12370.4|12379.3|12367.3|12386.8|12372|12377.4|12365.1|31
1617988200000|2021-04-09 17:10:00|12378.9|12366.9|12372|12360|12380.9|12368.9|12372|12358.2|46
1617988500000|2021-04-09 17:15:00|12372.9|12360.9|12377.1|12365.1|12384.9|12372.9|12372.9|12360.9|127
1617988800000|2021-04-09 17:20:00|12377.9|12365.9|12380.2|12360.2|12382.9|12367.2|12370.7|12354.7|34
1617989100000|2021-04-09 17:25:00|12378.5|12358.5|12373.5|12361.5|12381.5|12368.5|12370.9|12358.5|27
1617989400000|2021-04-09 17:30:00|12372.7|12360.7|12368.6|12356.6|12375.6|12361.5|12367|12353.8|46
1617989700000|2021-04-09 17:35:00|12369.9|12357.9|12362.9|12350.9|12369.9|12357.9|12362|12350|61
1617990000000|2021-04-09 17:40:00|12363.7|12351.7|12346.2|12334.2|12364.1|12352.1|12344.3|12332.3|92
1617990300000|2021-04-09 17:45:00|12345.4|12333.4|12337.7|12325.7|12348.5|12333.4|12332.6|12320.6|128
1617990600000|2021-04-09 17:50:00|12338.6|12326.6|12343.5|12331.5|12352.2|12340.2|12338.6|12326.6|34
1617990900000|2021-04-09 17:55:00|12344.4|12332.4|12288.4|12276.4|12350.8|12338.8|12268.2|12256.2|391
1617991200000|2021-04-09 18:00:00|12287.5|12275.5|12308.1|12296.1|12322.2|12307.2|12286.2|12272.4|88
1617991500000|2021-04-09 18:05:00|||||||||2
1618234200000|2021-04-12 13:30:00|12309.5|12297.5|12310.7|12298.7|12314.7|12302.7|12289.4|12276.9|199
1618234500000|2021-04-12 13:35:00|12309.7|12297.7|12286.6|12274.6|12315.9|12303.9|12281.2|12269.2|228
1618234800000|2021-04-12 13:40:00|12286.9|12274.9|12305.4|12293.4|12305.4|12293.4|12284.7|12272.7|88
1618235100000|2021-04-12 13:45:00|12304.5|12292.5|12291.8|12279.8|12304.5|12292.5|12284|12271.8|131
1618235400000|2021-04-12 13:50:00|12292.7|12280.7|12303.3|12291.3|12308.9|12296.9|12289.6|12277.6|92
1618235700000|2021-04-12 13:55:00|12304.2|12292.2|12295.5|12283.5|12304.5|12292.5|12289.7|12277.7|61
1618236000000|2021-04-12 14:00:00|12296.5|12284.5|12293.4|12281.4|12305.2|12293.2|12290.4|12278.4|50
1618236300000|2021-04-12 14:05:00|12291.9|12279.9|12278.5|12266.5|12291.9|12279.9|12278.5|12266.5|114
1618236600000|2021-04-12 14:10:00|12280.4|12268.4|12261.8|12249.8|12284.1|12272.1|12260|12248|56
1618236900000|2021-04-12 14:15:00|12260|12248|12280.1|12268.1|12281|12269|12253.8|12241.8|126
1618237200000|2021-04-12 14:20:00|12281|12269|12254.3|12242.3|12281|12269|12254.3|12242.3|314
1618237500000|2021-04-12 14:25:00|12251.6|12239.6|12262|12250|12268.9|12256.9|12250.6|12238.6|170
1618237800000|2021-04-12 14:30:00|12262.9|12250.9|12251.2|12239.2|12262.9|12250.9|12249.3|12237.3|88
1618238100000|2021-04-12 14:35:00|12253|12241|12257.7|12245.7|12259.2|12247.2|12249.3|12237.3|217
1618238400000|2021-04-12 14:40:00|12259.5|12247.5|12264.8|12252.8|12273.8|12261.8|12259.5|12247.5|26
1618238700000|2021-04-12 14:45:00|12266.7|12254.7|12226.5|12214.5|12266.7|12254.7|12212.9|12200.9|223
1618239000000|2021-04-12 14:50:00|12229.3|12217.3|12216.3|12204.3|12231.5|12219.5|12208.8|12193.1|125
1618239300000|2021-04-12 14:55:00|12212.6|12200.6|12224.6|12212.6|12232.4|12220.4|12208.2|12196.2|68
1618239600000|2021-04-12 15:00:00|12220.9|12208.9|12256.6|12244.6|12256.6|12244.6|12220.9|12208.9|124
1618239900000|2021-04-12 15:05:00|12256.8|12244.8|12275.7|12263.7|12276.7|12264.7|12254.1|12235.6|52
1618240200000|2021-04-12 15:10:00|12272|12260|12271.3|12259.3|12277.8|12263.1|12251.4|12239.4|37
1618240500000|2021-04-12 15:15:00|12275|12255|12285.3|12265.3|12290.9|12278.9|12271|12255|19
1618240800000|2021-04-12 15:20:00|12283.4|12263.4|12284.9|12272.9|12293.4|12281.4|12278.5|12263.4|30
1618241100000|2021-04-12 15:25:00|12284|12272|12271|12259|12292.7|12277.3|12265.7|12251|64
1618241400000|2021-04-12 15:30:00|12269.2|12257.2|12270.3|12258.3|12284.3|12272.3|12267.9|12251|79
1618241700000|2021-04-12 15:35:00|12271.3|12259.3|12279|12267|12283.3|12267|12271.3|12259.3|73
1618242000000|2021-04-12 15:40:00|12280.9|12268.9|12280|12268|12293.6|12279.4|12279.3|12267.3|27
1618242300000|2021-04-12 15:45:00|12281.8|12269.8|12267.6|12255.6|12284.2|12269.8|12262.3|12250.3|85
1618242600000|2021-04-12 15:50:00|12268.5|12256.5|12278.1|12266.1|12282|12267|12262.2|12250.2|76
1618242900000|2021-04-12 15:55:00|12278.4|12266.4|12262.2|12250.2|12286.4|12271.7|12255.4|12243.4|163
1618243200000|2021-04-12 16:00:00|12260.3|12248.3|12248|12236|12270|12253.9|12248|12236|46
1618243500000|2021-04-12 16:05:00|12247|12235|12243.4|12231.4|12257.6|12243.5|12241.2|12229.2|82
1618243800000|2021-04-12 16:10:00|12242.5|12230.5|12249.2|12237.2|12252.8|12240.8|12242.5|12230.5|119
1618244100000|2021-04-12 16:15:00|12246.4|12234.4|12256.1|12244.1|12256.4|12244.4|12244.2|12232.2|122
1618244400000|2021-04-12 16:20:00|12256.4|12244.4|12260.4|12248.4|12269.4|12257.4|12252.7|12240.7|42
1618244700000|2021-04-12 16:25:00|12258.6|12246.6|12270.6|12258.6|12272.8|12260.8|12258.6|12246.6|12
1618245000000|2021-04-12 16:30:00|12272.5|12260.5|12269.4|12257.4|12279|12267|12269.4|12257.4|24
1618245300000|2021-04-12 16:35:00|12264.8|12252.8|12262.6|12250.6|12264.8|12252.8|12254.6|12242.6|103
1618245600000|2021-04-12 16:40:00|12264.5|12252.5|12268.2|12256.2|12268.6|12256.6|12255.8|12243.8|42
1618245900000|2021-04-12 16:45:00|12267.9|12255.9|12264.2|12252.2|12276.6|12264.6|12263|12247.6|163
1618246200000|2021-04-12 16:50:00|12267.1|12255.1|12268.6|12256.6|12272.3|12260.3|12266.1|12254.1|109
1618246500000|2021-04-12 16:55:00|12270.5|12258.5|12255.5|12243.5|12272.3|12260.3|12255.2|12243.2|29
1618246800000|2021-04-12 17:00:00|12255.2|12243.2|12250.8|12238.8|12258.2|12245.3|12249.8|12236.1|42
1618247100000|2021-04-12 17:05:00|12252|12240|12245|12233|12253.3|12241.3|12244.7|12232.7|100
1618247400000|2021-04-12 17:10:00|12246.2|12234.2|12242.9|12230.9|12250.6|12235.2|12234|12215.3|74
1618247700000|2021-04-12 17:15:00|12245|12225|12252.7|12232.7|12255.5|12239.6|12236.6|12218.4|34
1618248000000|2021-04-12 17:20:00|12248.4|12236.4|12237.7|12225.7|12250.5|12237.3|12237.4|12225.4|19
1618248300000|2021-04-12 17:25:00|12236.2|12224.2|12236.8|12224.8|12244.9|12232.9|12233.4|12221.4|25
1618248600000|2021-04-12 17:30:00|12238|12226|12248|12236|12248|12236|12236.8|12222.6|74
1618248900000|2021-04-12 17:35:00|12246.1|12234.1|12252.4|12240.4|12257.6|12242.5|12242.7|12230.7|48
1618249200000|2021-04-12 17:40:00|12251.4|12239.4|12243.2|12231.2|12255.1|12243.1|12240.7|12228.7|78
1618249500000|2021-04-12 17:45:00|12242.3|12230.3|12245.3|12225.3|12249.4|12234.4|12233.8|12221.8|126
1618249800000|2021-04-12 17:50:00|12239.2|12227.2|12233.8|12221.8|12252.2|12230.6|12233.8|12221.2|247
1618250100000|2021-04-12 17:55:00|12235|12223|12235.8|12215.8|12241.7|12229.7|12227.6|12212.3|169
1618250400000|2021-04-12 18:00:00|12233.3|12221.3|12233|12221|12239.8|12224.4|12227.4|12215.4|53
1618250700000|2021-04-12 18:05:00|12233.9|12221.9|12233.9|12221.9|12233.9|12221.9|12233.9|12221.9|0
1618320600000|2021-04-13 13:30:00|12259.9|12247.9|12229.2|12217.2|12264.5|12247.9|12216.4|12201.3|110
1618320900000|2021-04-13 13:35:00|12230.1|12218.1|12240.4|12228.4|12246.7|12234.7|12230.1|12218.1|78
1618321200000|2021-04-13 13:40:00|12240.1|12228.1|12214.1|12202.1|12240.1|12228.1|12214.1|12202.1|84
1618321500000|2021-04-13 13:45:00|12217.9|12205.9|12220.4|12208.4|12228.3|12216.3|12209.1|12195|41
1618321800000|2021-04-13 13:50:00|12221.7|12209.7|12195.9|12183.9|12221.7|12209.7|12190.3|12178.3|30
1618322100000|2021-04-13 13:55:00|12195|12183|12205.9|12193.9|12206.5|12194.5|12195|12183|28
1618322400000|2021-04-13 14:00:00|12208.1|12196.1|12203.7|12191.7|12210.3|12198.3|12194.6|12182.6|42
1618322700000|2021-04-13 14:05:00|12202.4|12190.4|12185.5|12173.5|12202.4|12190.4|12174.5|12162.5|56
1618323000000|2021-04-13 14:10:00|12187.4|12175.4|12196.5|12176.5|12196.5|12181.1|12181.8|12169.8|34
1618323300000|2021-04-13 14:15:00|12190|12178|12182.2|12170.2|12193.4|12179.9|12180.6|12165.5|17
1618323600000|2021-04-13 14:20:00|12184.1|12172.1|12194.6|12174.6|12198.4|12177.8|12167.8|12155.8|62
1618323900000|2021-04-13 14:25:00|12194|12174|12203.5|12191.5|12212.2|12197.1|12193.2|12174|36
1618324200000|2021-04-13 14:30:00|12198.8|12186.8|12198.3|12178.3|12211.2|12190.8|12186.8|12170.5|24
1618324500000|2021-04-13 14:35:00|12199.5|12179.5|12188.6|12168.6|12208|12188.9|12188.6|12168.6|1
1618324800000|2021-04-13 14:40:00|12192|12172|12193|12173|12200.2|12183.6|12188.4|12168.9|0
1618325100000|2021-04-13 14:45:00|12190.3|12178.3|12170.8|12158.8|12195.5|12180.1|12170.2|12154.5|18
1618325400000|2021-04-13 14:50:00|12172.7|12160.7|12185.3|12173.3|12185.3|12173.3|12169.9|12157.3|27
1618325700000|2021-04-13 14:55:00|12186.3|12174.3|12211.8|12191.8|12222.5|12198.7|12186|12172.5|10
1618326000000|2021-04-13 15:00:00|12212.1|12192.1|12207.1|12195.1|12226.2|12206.7|12204.6|12188.7|5
1618326300000|2021-04-13 15:05:00|12208.4|12196.4|12202.8|12190.8|12215.8|12200.1|12200.9|12186.1|4
1618326600000|2021-04-13 15:10:00|12206.1|12186.1|12212.1|12192.1|12223.4|12203.4|12206.1|12186.1|9
1618326900000|2021-04-13 15:15:00|12211.1|12191.1|12216.2|12196.2|12216.5|12196.5|12202.7|12188|11
1618327200000|2021-04-13 15:20:00|12215.2|12195.2|12215.8|12185.8|12220.6|12199|12203.1|12185.5|41
1618327500000|2021-04-13 15:25:00|12210.5|12190.5|12207.9|12187.9|12214.6|12197|12197.4|12185.4|13
1618327800000|2021-04-13 15:30:00|12207|12187|12209.2|12189.2|12213|12193|12207|12187|20
1618328100000|2021-04-13 15:35:00|12208.2|12188.2|12208.9|12188.9|12209.8|12190|12201.7|12186|7
1618328400000|2021-04-13 15:40:00|12207.9|12187.9|12198.3|12178.3|12209.8|12190.7|12193|12178.3|43
1618328700000|2021-04-13 15:45:00|12198|12178|12205.4|12185.4|12209.5|12189.5|12196.7|12176.4|5
1618329000000|2021-04-13 15:50:00|12200.8|12188.8|12186.4|12174.4|12202.1|12190.1|12186.4|12170.7|12
1618329300000|2021-04-13 15:55:00|12184.2|12172.2|12193.8|12173.8|12197|12177.2|12183|12171|1
1618329600000|2021-04-13 16:00:00|12194.8|12174.8|12190.7|12170.7|12204.5|12181|12184.5|12168.8|2
1618329900000|2021-04-13 16:05:00|12191.9|12171.9|12189.7|12169.7|12197.3|12183.1|12184.5|12168.8|4
1618330200000|2021-04-13 16:10:00|12185.4|12173.4|12191.4|12179.4|12196|12179.4|12180.1|12168.1|5
1618330500000|2021-04-13 16:15:00|12191.1|12179.1|12180.1|12168.1|12191.9|12179.1|12180.1|12168.1|0
1618330800000|2021-04-13 16:20:00|12181|12169|12171|12159|12182.6|12170.6|12168.8|12156.8|15
1618331100000|2021-04-13 16:25:00|12170|12158|12181.6|12161.6|12181.6|12166.3|12168.2|12155.3|21
1618331400000|2021-04-13 16:30:00|12180.4|12160.4|12183.2|12163.2|12186.9|12166.9|12180.4|12160.4|5
1618331700000|2021-04-13 16:35:00|12184.1|12164.1|12171|12159|12188.8|12169.3|12171|12159|10
1618332000000|2021-04-13 16:40:00|12168.8|12156.8|12171.9|12159.9|12173.2|12161.2|12168.8|12156.8|2
1618332300000|2021-04-13 16:45:00|12172.9|12160.9|12156.9|12144.9|12172.9|12160.9|12156.9|12144.9|25
1618332600000|2021-04-13 16:50:00|12157.8|12145.8|12154|12142|12159.4|12147.4|12148.1|12136.1|103
1618332900000|2021-04-13 16:55:00|12154.3|12142.3|12157.1|12145.1|12160|12148|12154|12142|0
1618333200000|2021-04-13 17:00:00|12158.1|12146.1|12148.4|12136.4|12158.1|12146.1|12146.5|12134.5|11
1618333500000|2021-04-13 17:05:00|12150.3|12138.3|12149.3|12137.3|12152.2|12140.2|12147.4|12135.4|37
1618333800000|2021-04-13 17:10:00|12148.4|12136.4|12143|12131|12156.9|12144.9|12141.1|12129.1|10
1618334100000|2021-04-13 17:15:00|12144|12132|12141.2|12129.2|12146.1|12132.3|12128|12116|54
1618334400000|2021-04-13 17:20:00|12146.4|12126.4|12145.8|12125.8|12150.9|12138.9|12140.5|12124.8|12
1618334700000|2021-04-13 17:25:00|12141.5|12129.5|12127|12115|12143.6|12130.4|12124.2|12112.2|69
1618335000000|2021-04-13 17:30:00|12128.3|12116.3|12130.2|12118.2|12130.2|12118.2|12126.7|12114.7|40
1618335300000|2021-04-13 17:35:00|12131.1|12119.1|12139.2|12127.2|12142|12127.8|12119.8|12107.8|73
1618335600000|2021-04-13 17:40:00|12138.3|12126.3|12139.8|12127.8|12143.6|12131.6|12129.2|12117.2|32
1618335900000|2021-04-13 17:45:00|12138.9|12126.9|12139.8|12127.8|12142.6|12130.6|12137.9|12125.9|4
1618336200000|2021-04-13 17:50:00|12140.7|12128.7|12140.4|12128.4|12145.5|12133.5|12137.6|12125.6|84
1618336500000|2021-04-13 17:55:00|12142.3|12130.3|12133.5|12121.5|12142.3|12130.3|12130.4|12118.4|118
1618336800000|2021-04-13 18:00:00|12132.6|12120.6|12140.4|12128.4|12141|12129|12130.4|12118.4|210
1618407000000|2021-04-14 13:30:00|12130.4|12118.4|12148.8|12136.8|12148.8|12136.8|12123.9|12108.9|71
1618407300000|2021-04-14 13:35:00|12147.9|12135.9|12165.4|12153.4|12173.1|12159.4|12147.9|12135.9|87
1618407600000|2021-04-14 13:40:00|12157.6|12145.6|12173.8|12161.8|12183.2|12171.2|12157.6|12145.6|47
1618407900000|2021-04-14 13:45:00|12174.8|12162.8|12176.5|12164.5|12179|12167|12164|12152|38
1618408200000|2021-04-14 13:50:00|12177.5|12165.5|12172.2|12160.2|12183.6|12171.6|12171.5|12157.4|89
1618408500000|2021-04-14 13:55:00|12171.2|12159.2|12153.2|12141.2|12171.2|12159.2|12151.3|12139.3|25
1618408800000|2021-04-14 14:00:00|12152.3|12140.3|12143.2|12131.2|12154.6|12142.6|12143.2|12131.2|38
1618409100000|2021-04-14 14:05:00|12143.1|12131.1|12147.1|12135.1|12157.3|12141.3|12133.3|12121.3|36
1618409400000|2021-04-14 14:10:00|12151.3|12131.3|12139.4|12127.4|12152.6|12140.1|12139|12127|22
1618409700000|2021-04-14 14:15:00|12138.4|12126.4|12148.8|12136.8|12148.9|12136.9|12138.1|12126.1|3
1618410000000|2021-04-14 14:20:00|12149.8|12137.8|12143.9|12123.9|12161.5|12142.5|12138.1|12122.7|1
1618410300000|2021-04-14 14:25:00|12144.9|12124.9|12142.3|12130.3|12155.6|12134.5|12140.1|12124.9|2
1618410600000|2021-04-14 14:30:00|12140.1|12128.1|12128.5|12116.5|12150.3|12133.2|12126.6|12114.6|34
1618410900000|2021-04-14 14:35:00|12129.5|12117.5|12088.5|12076.5|12130|12118|12088.5|12076.5|37
1618411200000|2021-04-14 14:40:00|12087.5|12075.5|12062.8|12050.8|12092.5|12075.5|12061.2|12044.9|122
1618411500000|2021-04-14 14:45:00|12064.7|12052.7|12075.9|12063.9|12092.9|12069.9|12064|12052|72
1618411800000|2021-04-14 14:50:00|12075.6|12063.6|12079.1|12067.1|12086.1|12067.1|12067.7|12055.7|14
1618412100000|2021-04-14 14:55:00|12073.4|12061.4|12073.9|12061.9|12078.2|12066.2|12071.4|12059.4|2
1618412400000|2021-04-14 15:00:00|12074.2|12062.2|12090.2|12070.2|12091.2|12073.1|12073.6|12061.6|4
1618412700000|2021-04-14 15:05:00|12091.2|12071.2|12107|12077|12111.8|12092.5|12091.2|12068.7|1
1618413000000|2021-04-14 15:10:00|12107.3|12077.3|12078.3|12066.3|12108.5|12084.1|12078.3|12065.8|17
1618413300000|2021-04-14 15:15:00|12077.1|12065.1|12062.4|12050.4|12077.1|12065.1|12056.8|12044.3|58
1618413600000|2021-04-14 15:20:00|12063|12051|12069.2|12057.2|12078.1|12066.1|12062.1|12048.6|37
1618413900000|2021-04-14 15:25:00|12068.9|12056.9|12073.3|12061.3|12081.1|12069.1|12068|12056|19
1618414200000|2021-04-14 15:30:00|12074.3|12062.3|12067.1|12055.1|12078|12062.6|12064.9|12052.9|13
1618414500000|2021-04-14 15:35:00|12064.9|12052.9|12061.4|12049.4|12067.9|12055.9|12059.2|12047.2|20
1618414800000|2021-04-14 15:40:00|12062.4|12050.4|12029.6|12017.6|12062.4|12050.4|12029.6|12017.6|131
1618415100000|2021-04-14 15:45:00|12028.1|12016.1|12017.3|12005.3|12032.9|12020.1|12013.2|11997.5|32
1618415400000|2021-04-14 15:50:00|12017.6|12005.6|12016.8|12004.8|12025.2|12012|12013.5|11999|38
1618415700000|2021-04-14 15:55:00|12015.8|12003.8|12028.2|12016.2|12030.8|12018.8|12011.5|11997.1|43
1618416000000|2021-04-14 16:00:00|12028.5|12016.5|12040.1|12028.1|12043.4|12028.1|12027.1|12010.8|2
1618416300000|2021-04-14 16:05:00|12039.1|12027.1|12035.2|12023.2|12040.5|12027.1|12025|12011.8|67
1618416600000|2021-04-14 16:10:00|12036.2|12024.2|12063.9|12051.9|12075.6|12059.6|12035.8|12020.5|49
1618416900000|2021-04-14 16:15:00|12063.6|12051.6|12065.8|12053.8|12072.3|12055.7|12052.9|12040.9|17
1618417200000|2021-04-14 16:20:00|12070.1|12050.1|12084.7|12064.7|12090|12070.8|12064.8|12046.3|5
1618417500000|2021-04-14 16:25:00|12085|12065|12085.6|12055.6|12089.3|12071.7|12073.5|12052.7|17
1618417800000|2021-04-14 16:30:00|12075.4|12063.4|12086.7|12074.7|12089.2|12077.2|12071|12051|23
1618418100000|2021-04-14 16:35:00|12087.9|12075.9|12099.1|12079.1|12100.3|12081|12082.6|12059.7|12
1618418400000|2021-04-14 16:40:00|12097.2|12077.2|12088.7|12068.7|12098.1|12078.1|12077.5|12060.7|6
1618418700000|2021-04-14 16:45:00|12087.8|12067.8|12079.7|12059.7|12087.8|12069.3|12074.5|12058.8|1
1618419000000|2021-04-14 16:50:00|12079.4|12059.4|12071.4|12051.4|12084.6|12063.2|12058.5|12046.3|11
1618419300000|2021-04-14 16:55:00|12069.4|12049.4|12079.8|12049.8|12079.8|12051.5|12057.5|12031.1|11
1618419600000|2021-04-14 17:00:00|12085.2|12055.2|12065.6|12035.6|12086.4|12056.4|12064.8|12035.6|0
1618419900000|2021-04-14 17:05:00|12064.7|12034.7|12045.2|12015.2|12066.5|12042.3|12031.6|12012|19
1618420200000|2021-04-14 17:10:00|12044.2|12014.2|12036.9|12016.9|12049.9|12026.5|12032.9|12012.3|9
1618420500000|2021-04-14 17:15:00|12037.9|12017.9|12015.8|12003.8|12037.9|12017.9|12012.8|11999.3|30
1618420800000|2021-04-14 17:20:00|12016.8|12004.8|12036.6|12024.6|12041.3|12026|12011.1|11995.4|3
1618421100000|2021-04-14 17:25:00|12040.5|12028.5|12047.7|12035.7|12050.7|12038.7|12039.5|12027.5|4
1618421400000|2021-04-14 17:30:00|12052.5|12040.5|12057.1|12045.1|12058.5|12045.1|12042.3|12025.8|28
1618421700000|2021-04-14 17:35:00|12058|12046|12047.6|12035.6|12063.6|12050.1|12044.2|12026.8|47
1618422000000|2021-04-14 17:40:00|12051.4|12039.4|12052|12040|12060.5|12040.9|12046|12029.9|65
1618422300000|2021-04-14 17:45:00|12050|12038|12054.5|12042.5|12060.5|12044.8|12045.2|12033.2|67
1618422600000|2021-04-14 17:50:00|12053.5|12041.5|12058.9|12046.9|12067.8|12051.5|12052.7|12035.6|65
1618422900000|2021-04-14 17:55:00|12059.3|12047.3|12063.2|12051.2|12063.2|12051.2|12043.5|12026.5|200
1618423200000|2021-04-14 18:00:00|12063|12051|12074.7|12044.7|12080.5|12066.9|12061.5|12044.7|165
1618493400000|2021-04-15 13:30:00|12081.3|12061.3|12031.8|12019.8|12082|12070|12031.6|12019.6|97
1618493700000|2021-04-15 13:35:00|12032|12020|12056.3|12036.3|12057.6|12041.8|12028.4|12013.6|39
1618494000000|2021-04-15 13:40:00|12052.6|12032.6|12036.7|12024.7|12061.8|12044.2|12035|12021.3|56
1618494300000|2021-04-15 13:45:00|12038.6|12026.6|12032.8|12020.8|12044.6|12032.6|12030.4|12018.4|62
1618494600000|2021-04-15 13:50:00|12031.8|12019.8|12025.8|12005.8|12031.8|12019.8|12013|11996.3|39
1618494900000|2021-04-15 13:55:00|12024.6|12004.6|12023.6|12011.6|12036.5|12016|12019.2|12004.3|18
1618495200000|2021-04-15 14:00:00|12022.3|12010.3|12008.1|11996.1|12023.6|12011.6|12007.1|11993.1|4
1618495500000|2021-04-15 14:05:00|12007.1|11995.1|12021|12001|12029.6|12005.7|12002.9|11989.1|113
1618495800000|2021-04-15 14:10:00|12022|12002|12027.5|12015.5|12032|12020|12008.8|11996.8|75
1618496100000|2021-04-15 14:15:00|12027.7|12015.7|12039.4|12027.4|12040.4|12028.4|12024.9|12012.3|14
1618496400000|2021-04-15 14:20:00|12040.4|12028.4|12033|12021|12047.6|12035.6|12026.9|12011.2|54
1618496700000|2021-04-15 14:25:00|12031|12019|12005.5|11993.5|12031|12019|12004.5|11992.5|97
1618497000000|2021-04-15 14:30:00|12006.3|11994.3|12015.4|12003.4|12015.4|12003.4|12005.3|11993.3|29
1618497300000|2021-04-15 14:35:00|12013.5|12001.5|12008.1|11988.1|12016|12001.5|12005.6|11988.1|0
1618497600000|2021-04-15 14:40:00|12004.2|11984.2|12019.6|12007.6|12022.6|12010.6|12004.2|11984.2|0
1618497900000|2021-04-15 14:45:00|12017.6|12005.6|12025.2|12005.2|12037.4|12016.1|12015.7|12002.3|27
1618498200000|2021-04-15 14:50:00|12024.7|12004.7|12015.7|11995.7|12025.2|12005.2|12002.3|11990.3|33
1618498500000|2021-04-15 14:55:00|12013.4|12001.4|12024.1|12004.1|12026.1|12008.8|12007|11993.7|19
1618498800000|2021-04-15 15:00:00|12030|12010|12037.6|12017.6|12038.4|12018.4|12015.4|11999.4|28
1618499100000|2021-04-15 15:05:00|12033.1|12021.1|12023.6|12003.6|12035.3|12023.3|12020.3|12003.6|10
1618499400000|2021-04-15 15:10:00|12021.6|12001.6|12019.1|12007.1|12024.5|12009.3|12016.5|11999.6|6
1618499700000|2021-04-15 15:15:00|12018.1|12006.1|12018.4|12006.4|12019.3|12007.3|12013.9|12001.9|9
1618500000000|2021-04-15 15:20:00|12020.3|12008.3|12021.8|12009.8|12024.3|12012.3|12012.5|12000.5|4
1618500300000|2021-04-15 15:25:00|12016.8|12004.8|12010.1|11998.1|12020.8|12008.8|12009.9|11997.9|11
1618500600000|2021-04-15 15:30:00|12009.1|11997.1|12002.2|11990.2|12011.1|11999.1|12000.2|11988.2|62
1618500900000|2021-04-15 15:35:00|12000.2|11988.2|11993.2|11973.2|12011.9|11993.2|11980.3|11961.1|168
1618501200000|2021-04-15 15:40:00|11989.5|11977.5|11977.1|11965.1|11993.2|11977.5|11976.6|11964.6|31
1618501500000|2021-04-15 15:45:00|11977.4|11965.4|11977.1|11965.1|11980.3|11967.3|11975.3|11959.5|59
1618501800000|2021-04-15 15:50:00|11976.6|11964.6|11976.4|11956.4|11976.6|11964.6|11969.9|11956.4|80
1618502100000|2021-04-15 15:55:00|11976.6|11956.6|11993.1|11973.1|11994.1|11976.2|11974.9|11956.4|6
1618502400000|2021-04-15 16:00:00|11990.2|11970.2|11988.8|11968.8|11996.9|11976.4|11982.5|11963|7
1618502700000|2021-04-15 16:05:00|11987.8|11967.8|11986.2|11974.2|11992.1|11976.1|11978.9|11961.1|23
1618503000000|2021-04-15 16:10:00|11986.7|11974.7|11982.1|11962.1|11993.8|11977.2|11979.9|11962.1|83
1618503300000|2021-04-15 16:15:00|11978.2|11958.2|11940.6|11928.6|11978.2|11962.9|11940.6|11924.9|58
1618503600000|2021-04-15 16:20:00|11943.1|11931.1|11957|11927|11957|11940.7|11933.8|11913.8|56
1618503900000|2021-04-15 16:25:00|11956.4|11936.4|11942.7|11930.7|11963.2|11946.2|11942.4|11927.2|18
1618504200000|2021-04-15 16:30:00|11943|11931|11955.8|11943.8|11955.8|11943.8|11940.7|11926.4|21
1618504500000|2021-04-15 16:35:00|11952.9|11940.9|11954.8|11942.8|11962.7|11950.7|11952.8|11940.8|8
1618504800000|2021-04-15 16:40:00|11953.8|11941.8|11969.1|11957.1|11969.1|11957.1|11952.8|11940.8|16
1618505100000|2021-04-15 16:45:00|11972.1|11960.1|11986.2|11974.2|11989.2|11974.2|11969.8|11957.8|44
1618505400000|2021-04-15 16:50:00|11984.2|11972.2|11965.3|11935.3|11988|11976|11961.2|11935.3|62
1618505700000|2021-04-15 16:55:00|11963.1|11933.1|11952.4|11932.4|11963.1|11938.4|11938.4|11924.2|22
1618506000000|2021-04-15 17:00:00|11952.2|11932.2|11943.3|11931.3|11954.7|11936.4|11939.7|11927.7|20
1618506300000|2021-04-15 17:05:00|11943|11931|11949.7|11937.7|11950.8|11938.8|11943|11931|39
1618506600000|2021-04-15 17:10:00|11948.7|11936.7|11952.4|11940.4|11952.4|11940.4|11948.7|11936.7|6
1618506900000|2021-04-15 17:15:00|11951.4|11939.4|11951.9|11939.9|11954.6|11942.6|11951.4|11939.4|15
1618507200000|2021-04-15 17:20:00|11953.9|11941.9|11964.6|11952.6|11968.3|11952.6|11951.9|11939.9|27
1618507500000|2021-04-15 17:25:00|11963.6|11951.6|11982|11962|11983.9|11963.9|11963.6|11948.7|67
1618507800000|2021-04-15 17:30:00|11981.7|11961.7|11979.7|11967.7|11984.5|11971.5|11973.8|11952.9|58
1618508100000|2021-04-15 17:35:00|11980.7|11968.7|11989.2|11969.2|11989.2|11973.7|11978.7|11966.7|19
1618508400000|2021-04-15 17:40:00|11988.2|11968.2|12006|11994|12013|11994.1|11985.4|11967.2|28
1618508700000|2021-04-15 17:45:00|12005|11993|12026.4|12006.4|12030.6|12014.6|12005|11993|21
1618509000000|2021-04-15 17:50:00|12027.6|12007.6|12022.5|12010.5|12031.8|12018.3|12016|11998.4|6
1618509300000|2021-04-15 17:55:00|12023.5|12011.5|12023.9|12003.9|12033.4|12018.6|11997.3|11983.8|113
1618509600000|2021-04-15 18:00:00|12021.9|12001.9|12016.9|11996.9|12025.6|12006.7|12009.9|11995.6|37
1618579800000|2021-04-16 13:30:00|12041.9|12029.9|12035.6|12023.6|12050.7|12033.7|12018.2|12000.4|183
1618580100000|2021-04-16 13:35:00|12035.9|12023.9|12019.6|12007.6|12043.4|12027.9|12015.4|12003.4|16
1618580400000|2021-04-16 13:40:00|12018.4|12006.4|12030.2|12018.2|12036.4|12021.7|12015.9|12000.4|70
1618580700000|2021-04-16 13:45:00|12027.2|12015.2|12022|11992|12037.2|12020.5|12003.5|11987.2|68
1618581000000|2021-04-16 13:50:00|12021|11991|12018|12006|12022|12007|12006.2|11985|19
1618581300000|2021-04-16 13:55:00|12017|12005|12015.4|11995.4|12034|12014.2|12010|11991.9|73
1618581600000|2021-04-16 14:00:00|12016.4|11996.4|12020.9|12000.9|12020.9|12001.2|11995.6|11980.4|8
1618581900000|2021-04-16 14:05:00|12015.6|11995.6|12021.7|12001.7|12028.9|12008.9|12015.6|11995.6|0
1618582200000|2021-04-16 14:10:00|12023.2|12011.2|12040.6|12020.6|12041.9|12026.6|12023.2|12007.7|24
1618582500000|2021-04-16 14:15:00|12040.4|12020.4|12042.9|12030.9|12042.9|12030.9|12032.6|12017.6|17
1618582800000|2021-04-16 14:20:00|12043.9|12031.9|12032.3|12020.3|12056.4|12038.4|12032.3|12020.3|19
1618583100000|2021-04-16 14:25:00|12032.6|12020.6|12037.1|12017.1|12038.9|12022.8|12026.8|12012.3|10
1618583400000|2021-04-16 14:30:00|12032.8|12020.8|12027.8|12015.8|12040.3|12022.9|12027.3|12012.1|23
1618583700000|2021-04-16 14:35:00|12027.6|12015.6|12027.8|12015.8|12032.1|12020.1|12024.3|12012.3|0
1618584000000|2021-04-16 14:40:00|12026.8|12014.8|12020.8|12000.8|12028.1|12016.1|12012.1|11999.6|26
1618584300000|2021-04-16 14:45:00|12014.6|12002.6|11999.5|11987.5|12014.6|12002.6|11998.5|11986.5|12
1618584600000|2021-04-16 14:50:00|12000.6|11988.6|12003.3|11983.3|12005.5|11989.8|11988|11976|14
1618584900000|2021-04-16 14:55:00|12001|11981|12012.5|11992.5|12015.3|11992.5|11992.5|11980|4
1618585200000|2021-04-16 15:00:00|12010.5|11990.5|12028.8|11998.8|12036.1|12012.6|12003.1|11984.3|12
1618585500000|2021-04-16 15:05:00|12025.6|12005.6|12017.8|11997.8|12029.8|12005.6|12011.8|11994.6|1
1618585800000|2021-04-16 15:10:00|12014.8|12002.8|12024.3|12004.3|12031.4|12011.1|12014.8|11996.3|4
1618586100000|2021-04-16 15:15:00|12025.3|12005.3|12026.6|12006.6|12033.8|12010.1|12023.1|12003.1|2
1618586400000|2021-04-16 15:20:00|12027.8|12007.8|12017|12005|12030.1|12011.3|12016.2|12001.5|0
1618586700000|2021-04-16 15:25:00|12018.2|12006.2|12029.3|12017.3|12029.3|12017.3|12014.5|11997.3|4
1618587000000|2021-04-16 15:30:00|12028.5|12016.5|12030|12010|12038.5|12019|12021.2|12008.5|11
1618587300000|2021-04-16 15:35:00|12022.7|12010.7|12018|12006|12023.7|12011.7|12016.7|12004.7|8
1618587600000|2021-04-16 15:40:00|12017.5|12005.5|12018.5|12006.5|12022.5|12010.5|12017.5|12005.5|35
1618587900000|2021-04-16 15:45:00|12019.5|12007.5|12021.2|12009.2|12023|12011|12014.4|12002.4|18
1618588200000|2021-04-16 15:50:00|12026.4|12006.4|12017.7|12005.7|12026.4|12009.4|12012.7|12000.7|17
1618588500000|2021-04-16 15:55:00|12016.7|12004.7|12014.4|12002.4|12018.7|12006.7|12012.4|12000.4|13
1618588800000|2021-04-16 16:00:00|12015.7|12003.7|11997.4|11985.4|12016.4|12004.4|11997.4|11985.4|48
1618589100000|2021-04-16 16:05:00|11996.4|11984.4|11978.7|11958.7|11997.1|11985.1|11978.7|11958.7|72
1618589400000|2021-04-16 16:10:00|11977.4|11957.4|11999.2|11969.2|11999.2|11978.9|11977.4|11957.2|14
1618589700000|2021-04-16 16:15:00|12001.9|11971.9|11998.4|11968.4|12004.7|11977.9|11991.9|11967.6|15
1618590000000|2021-04-16 16:20:00|12000.4|11970.4|11955.8|11943.8|12002.4|11980.9|11952.1|11940.1|21
1618590300000|2021-04-16 16:25:00|11952.8|11940.8|11965.6|11945.6|11967.9|11953.1|11949.1|11924.1|16
1618590600000|2021-04-16 16:30:00|11965.9|11945.9|11957.6|11945.6|11966.9|11952.6|11955.6|11936.3|8
1618590900000|2021-04-16 16:35:00|11955.6|11943.6|11977.9|11965.9|11980.7|11965.9|11955.6|11943.6|5
1618591200000|2021-04-16 16:40:00|11980.7|11960.7|11978.9|11966.9|11983.7|11970|11975.4|11955.4|3
1618591500000|2021-04-16 16:45:00|11977.9|11965.9|11968.3|11956.3|11978.2|11966.2|11966.8|11953.4|10
1618591800000|2021-04-16 16:50:00|11966.3|11954.3|11965.8|11945.8|11969|11956.5|11960.3|11944.5|16
1618592100000|2021-04-16 16:55:00|11968|11948|11961.8|11941.8|11969.3|11953.5|11956.2|11939.3|5
1618592400000|2021-04-16 17:00:00|11964|11944|11959.8|11939.8|11964|11944|11954|11934|10
1618592700000|2021-04-16 17:05:00|11958.5|11938.5|11957|11937|11959|11941|11947.3|11927.5|55
1618593000000|2021-04-16 17:10:00|11955.8|11935.8|11962.8|11942.8|11968|11948|11955.5|11934|5
1618593300000|2021-04-16 17:15:00|11959|11947|11960.3|11940.3|11966.5|11947|11956.5|11940.3|3
1618593600000|2021-04-16 17:20:00|11956.5|11944.5|11951.3|11931.3|11959|11947|11946|11930.3|2
1618593900000|2021-04-16 17:25:00|11948.5|11936.5|11946.5|11934.5|11952.7|11936.5|11942|11930|2
1618594200000|2021-04-16 17:30:00|11950.7|11930.7|11954|11934|11955|11941.5|11946.5|11930.7|2
1618594500000|2021-04-16 17:35:00|11953|11933|11946|11934|11955|11941.5|11944.7|11929.7|10
1618594800000|2021-04-16 17:40:00|11946.3|11934.3|11949.7|11929.7|11951.8|11936.2|11946|11929.5|13
1618595100000|2021-04-16 17:45:00|11950.7|11930.7|11947|11935|11952.3|11938|11946.7|11929.5|10
1618595400000|2021-04-16 17:50:00|11946|11934|11954.3|11942.3|11954.5|11942.3|11945.5|11933.5|24
1618595700000|2021-04-16 17:55:00|11953.3|11941.3|11963|11943|11980.5|11964.3|11947|11935|183
1618596000000|2021-04-16 18:00:00|11961.8|11941.8|11964.1|11952.1|11973.8|11960.8|11961.3|11941.8|31
1618839000000|2021-04-19 13:30:00|11970.3|11958.3|11946.4|11916.4|11979.6|11958.3|11924.6|11905.7|41
1618839300000|2021-04-19 13:35:00|11944.3|11914.3|11945.7|11933.7|11958|11939.2|11935.2|11910.9|32
1618839600000|2021-04-19 13:40:00|11945.5|11933.5|11964.7|11934.7|11968.3|11948.2|11943.4|11918.2|8
1618839900000|2021-04-19 13:45:00|11965.8|11935.8|11942.8|11912.8|11965.8|11943.1|11933.3|11910.7|44
1618840200000|2021-04-19 13:50:00|11935.5|11915.5|11894.9|11882.9|11935.5|11915.5|11889.4|11877.4|79
1618840500000|2021-04-19 13:55:00|11894.7|11882.7|11879.4|11867.4|11911.3|11891.3|11877|11865|30
1618840800000|2021-04-19 14:00:00|11883.9|11863.9|11880.1|11860.1|11894|11877.1|11860.6|11848.6|78
1618841100000|2021-04-19 14:05:00|11880.3|11860.3|11872.8|11860.8|11881.2|11863.7|11859.1|11847.1|48
1618841400000|2021-04-19 14:10:00|11871.8|11859.8|11881.4|11861.4|11884.6|11869.5|11866.8|11854.8|25
1618841700000|2021-04-19 14:15:00|11874.9|11862.9|11857.8|11845.8|11880.5|11864.7|11855.5|11843.5|29
1618842000000|2021-04-19 14:20:00|11859.9|11847.9|11809.5|11789.5|11859.9|11847.9|11792.9|11773.9|175
1618842300000|2021-04-19 14:25:00|11810.6|11790.6|11833.2|11821.2|11834.5|11822.5|11798.2|11779.2|77
1618842600000|2021-04-19 14:30:00|11832.1|11820.1|11847.1|11817.1|11863.6|11848.1|11832.1|11813.5|34
1618842900000|2021-04-19 14:35:00|11847.2|11817.2|11842.9|11822.9|11849.7|11831.7|11835|11812.2|1
1618843200000|2021-04-19 14:40:00|11841.7|11821.7|11831.9|11819.9|11851.5|11837.6|11831.9|11816.5|3
1618843500000|2021-04-19 14:45:00|11831.7|11819.7|11844.6|11832.6|11856.1|11836.5|11831.6|11816.1|15
1618843800000|2021-04-19 14:50:00|11845.7|11833.7|11842.1|11830.1|11856.8|11841.9|11836.4|11820.7|23
1618844100000|2021-04-19 14:55:00|11841|11829|11832.3|11820.3|11841|11829|11832.1|11815.5|34
1618844400000|2021-04-19 15:00:00|11830|11818|11834.6|11814.6|11834.8|11819|11827.5|11808.2|9
1618844700000|2021-04-19 15:05:00|11835.7|11815.7|11857.3|11827.3|11857.3|11837.7|11835.7|11815.7|6
1618845000000|2021-04-19 15:10:00|11858.3|11828.3|11856.1|11844.1|11859.9|11844.1|11839.7|11827.3|7
1618845300000|2021-04-19 15:15:00|11861.4|11841.4|11837.9|11817.9|11862.6|11845.8|11837.4|11817.9|5
1618845600000|2021-04-19 15:20:00|11839|11819|11842.5|11822.5|11844.7|11824.7|11833.7|11817.9|0
1618845900000|2021-04-19 15:25:00|11844.6|11824.6|11849.5|11829.5|11849.6|11829.6|11842.7|11822.7|0
1618846200000|2021-04-19 15:30:00|11851.6|11831.6|11851|11839|11856.2|11839|11848.5|11830.5|4
1618846500000|2021-04-19 15:35:00|11848.8|11836.8|11854.4|11842.4|11858.9|11842.4|11844.1|11829.4|11
1618846800000|2021-04-19 15:40:00|11854.6|11842.6|11863.1|11843.1|11876.9|11864.9|11849.7|11829.1|31
1618847100000|2021-04-19 15:45:00|11863.3|11843.3|11861.3|11841.3|11873.1|11857.8|11858.1|11835.6|9
1618847400000|2021-04-19 15:50:00|11860.3|11840.3|11875.4|11855.4|11876.6|11860.8|11860.3|11835.3|0
1618847700000|2021-04-19 15:55:00|11874.3|11854.3|11870.7|11850.7|11877.5|11863.8|11861.1|11846.1|0
1618848000000|2021-04-19 16:00:00|11869.7|11849.7|11875.8|11863.8|11876.9|11864.9|11868.9|11849.5|8
1618848300000|2021-04-19 16:05:00|11872.6|11860.6|11898|11886|11898.4|11886|11872.6|11860.6|56
1618848600000|2021-04-19 16:10:00|11896.9|11884.9|11921.5|11909.5|11930.4|11911|11892.7|11880.7|20
1618848900000|2021-04-19 16:15:00|11920.5|11908.5|11911.3|11899.3|11925.1|11913.1|11904.2|11881.9|48
1618849200000|2021-04-19 16:20:00|11911.5|11899.5|11906.5|11894.5|11915.1|11903.1|11902.6|11890.6|6
1618849500000|2021-04-19 16:25:00|11906.3|11894.3|11902.8|11890.8|11907.4|11895.4|11892.8|11879.8|12
1618849800000|2021-04-19 16:30:00|11905.3|11893.3|11904.2|11892.2|11915.7|11903.1|11900.6|11882.3|6
1618850100000|2021-04-19 16:35:00|11902.9|11890.9|11916.3|11904.3|11916.7|11904.3|11900.6|11888.6|14
1618850400000|2021-04-19 16:40:00|11917.6|11905.6|11909.6|11889.6|11917.6|11905.6|11902.7|11889.6|7
1618850700000|2021-04-19 16:45:00|11910.7|11890.7|11895.6|11883.6|11915.2|11903.2|11889.6|11877.3|4
1618851000000|2021-04-19 16:50:00|11894.4|11882.4|11885.3|11873.3|11897.3|11885|11879.6|11866.9|7
1618851300000|2021-04-19 16:55:00|11884|11872|11879|11867|11891.2|11879|11876.5|11864.5|1
1618851600000|2021-04-19 17:00:00|11877.9|11865.9|11894.8|11864.8|11900.1|11879.5|11871.5|11858.2|17
1618851900000|2021-04-19 17:05:00|11893.7|11863.7|11891.3|11879.3|11897.2|11880.5|11886.3|11862.4|0
1618852200000|2021-04-19 17:10:00|11890.2|11878.2|11890.7|11878.7|11895.8|11881.8|11888.4|11872.2|5
1618852500000|2021-04-19 17:15:00|11896|11876|11889.9|11877.9|11900.4|11885.7|11889.9|11876|10
1618852800000|2021-04-19 17:20:00|11887.6|11875.6|11901.6|11889.6|11902.7|11890.7|11885.9|11870.1|3
1618853100000|2021-04-19 17:25:00|11902.2|11890.2|11908.8|11888.8|11909.2|11891.6|11898.9|11879.2|15
1618853400000|2021-04-19 17:30:00|11909.9|11889.9|11903.6|11883.6|11917|11902.1|11897.7|11880.2|6
1618853700000|2021-04-19 17:35:00|11901.3|11881.3|11924.5|11904.5|11924.5|11910.4|11901.3|11877.4|12
1618854000000|2021-04-19 17:40:00|11925.7|11905.7|11919.8|11899.8|11926.8|11909.9|11908.6|11883.4|10
1618854300000|2021-04-19 17:45:00|11918.8|11898.8|11904.2|11892.2|11918.8|11903.7|11901.9|11889.9|13
1618854600000|2021-04-19 17:50:00|11904.1|11892.1|11909.4|11897.4|11918.2|11902.4|11900.7|11888.7|3
1618854900000|2021-04-19 17:55:00|11911.3|11899.3|11894.2|11874.2|11913.7|11899.3|11888.2|11871.9|81
1618855200000|2021-04-19 18:00:00|11892.9|11872.9|11896.5|11884.5|11904.4|11889.2|11890.2|11871.9|46
1618855500000|2021-04-19 18:05:00|11895.5|11883.5|11895.5|11883.5|11895.5|11883.5|11895.5|11883.5|0
1618925400000|2021-04-20 13:30:00|11905.2|11893.2|11922.3|11892.3|11923.3|11909.1|11885.6|11871.2|63
1618925700000|2021-04-20 13:35:00|11923.4|11893.4|11889.4|11869.4|11923.4|11898.4|11881.1|11862.3|96
1618926000000|2021-04-20 13:40:00|11883.1|11871.1|11909.7|11889.7|11911.4|11899.4|11876.1|11864.1|27
1618926300000|2021-04-20 13:45:00|11915.1|11885.1|11881.9|11869.9|11916.3|11901.1|11879.7|11860.9|11
1618926600000|2021-04-20 13:50:00|11879.6|11867.6|11901.8|11871.8|11906.5|11876.5|11860.4|11848.4|37
1618926900000|2021-04-20 13:55:00|11898.4|11868.4|11883.3|11863.3|11912.1|11882.3|11871|11855.7|16
1618927200000|2021-04-20 14:00:00|11882.2|11862.2|11866.9|11854.9|11882.2|11863.9|11866.7|11844.4|83
1618927500000|2021-04-20 14:05:00|11865.8|11853.8|11852.2|11840.2|11870.5|11857.9|11850.9|11838.9|81
1618927800000|2021-04-20 14:10:00|11853.3|11841.3|11849.7|11837.7|11862.9|11849.7|11840.5|11828.5|38
1618928100000|2021-04-20 14:15:00|11847.3|11835.3|11860.7|11840.7|11861.8|11844.5|11843|11831|39
1618928400000|2021-04-20 14:20:00|11859.6|11839.6|11855.2|11843.2|11862.3|11846.5|11846.1|11834.1|12
1618928700000|2021-04-20 14:25:00|11854.2|11842.2|11854.8|11834.8|11859.5|11842.2|11845.1|11830.3|29
1618929000000|2021-04-20 14:30:00|11853.7|11833.7|11850|11838|11867.7|11852.3|11848.9|11832.5|59
1618929300000|2021-04-20 14:35:00|11852.2|11840.2|11865.7|11853.7|11875.4|11863.4|11852.2|11834.5|24
1618929600000|2021-04-20 14:40:00|11866.8|11854.8|11858.1|11846.1|11878.1|11862.1|11855.6|11840.3|9
1618929900000|2021-04-20 14:45:00|11855.8|11843.8|11863.6|11843.6|11867.2|11851.4|11855|11840.1|15
1618930200000|2021-04-20 14:50:00|11864.7|11844.7|11855.3|11843.3|11867.2|11851.4|11855.3|11841.6|15
1618930500000|2021-04-20 14:55:00|11855.1|11843.1|11858.4|11838.4|11861.6|11845.4|11847.2|11835.2|5
1618930800000|2021-04-20 15:00:00|11853.1|11841.1|11866.1|11846.1|11871.1|11856.9|11852.9|11837.3|5
1618931100000|2021-04-20 15:05:00|11863.8|11843.8|11865.1|11853.1|11874.3|11859.6|11855.3|11841.6|13
1618931400000|2021-04-20 15:10:00|11866.2|11854.2|11883.1|11863.1|11886.7|11868.6|11865.1|11853.1|5
1618931700000|2021-04-20 15:15:00|11879.6|11867.6|11882.4|11870.4|11885.2|11873.2|11875.9|11863.9|24
1618932000000|2021-04-20 15:20:00|11880.2|11868.2|11876.4|11856.4|11892|11871.5|11871.7|11856.2|53
1618932300000|2021-04-20 15:25:00|11876.2|11856.2|11869.3|11857.3|11876.2|11860.9|11863.1|11851.1|4
1618932600000|2021-04-20 15:30:00|11869.5|11857.5|11875.9|11863.9|11879.9|11867.9|11869.3|11857.3|13
1618932900000|2021-04-20 15:35:00|11877|11865|11892.3|11880.3|11892.3|11880.3|11873.7|11861.7|7
1618933200000|2021-04-20 15:40:00|11895.7|11883.7|11931.8|11919.8|11944.6|11922.4|11895.7|11883.7|34
1618933500000|2021-04-20 15:45:00|11931.6|11919.6|11949|11937|11957|11941.2|11930.2|11918.2|76
1618933800000|2021-04-20 15:50:00|11946.8|11934.8|11953|11941|11962.7|11946.5|11946.8|11928|43
1618934100000|2021-04-20 15:55:00|11953.2|11941.2|11973|11961|11978.6|11966|11953.2|11937.7|45
1618934400000|2021-04-20 16:00:00|11974.1|11962.1|11980.2|11968.2|11981.7|11968.4|11973|11957.2|12
1618934700000|2021-04-20 16:05:00|11980|11968|11987.2|11975.2|12003.1|11987.2|11977.9|11957.6|16
1618935000000|2021-04-20 16:10:00|11987|11975|11996.8|11984.8|12000.2|11988.2|11987|11975|28
1618935300000|2021-04-20 16:15:00|11995.7|11983.7|11998.4|11986.4|12000.5|11988.5|11989.3|11974.7|17
1618935600000|2021-04-20 16:20:00|11997.3|11985.3|11988.8|11976.8|12002.5|11990.5|11982.7|11968.4|13
1618935900000|2021-04-20 16:25:00|11989.9|11977.9|11983|11971|11995.9|11981.4|11983|11970.2|9
1618936200000|2021-04-20 16:30:00|11984.1|11972.1|11988.4|11968.4|11990.9|11976.2|11980.8|11968.4|2
1618936500000|2021-04-20 16:35:00|11988.6|11968.6|11989.7|11969.7|11990.9|11976|11980.7|11965.9|0
1618936800000|2021-04-20 16:40:00|11990.8|11970.8|11974.3|11954.3|11991.8|11974.9|11974.2|11954.3|25
1618937100000|2021-04-20 16:45:00|11974.2|11954.2|11949.8|11937.8|11980.4|11955.3|11949.8|11937.8|20
1618937400000|2021-04-20 16:50:00|11950|11938|11957.5|11937.5|11958.8|11940.5|11942.2|11930.2|5
1618937700000|2021-04-20 16:55:00|11953.4|11941.4|11951.2|11939.2|11959.9|11947.5|11948.9|11936.4|0
1618938000000|2021-04-20 17:00:00|11951|11939|11963.4|11951.4|11969.3|11951.4|11947.8|11935.8|48
1618938300000|2021-04-20 17:05:00|11963.3|11951.3|11950.3|11938.3|11967.7|11951.4|11949.1|11937.1|53
1618938600000|2021-04-20 17:10:00|11951.4|11939.4|11951.8|11939.8|11956.8|11943|11945.9|11933.9|85
1618938900000|2021-04-20 17:15:00|11956.6|11936.6|11950.7|11938.7|11956.8|11938.7|11943|11931|11
1618939200000|2021-04-20 17:20:00|11947.5|11935.5|11949.4|11937.4|11953.2|11938.5|11937.5|11920.9|17
1618939500000|2021-04-20 17:25:00|11949.2|11937.2|11950.5|11930.5|11956|11941.2|11944.8|11930.5|24
1618939800000|2021-04-20 17:30:00|11946.6|11934.6|11950.4|11930.4|11955.9|11939.4|11945.1|11925.9|4
1618940100000|2021-04-20 17:35:00|11950.6|11930.6|11942.2|11930.2|11954.8|11939.1|11937.1|11925.1|10
1618940400000|2021-04-20 17:40:00|11941.1|11929.1|11949.8|11937.8|11956|11938.9|11941.1|11924.9|19
1618940700000|2021-04-20 17:45:00|11951.9|11939.9|11954.1|11942.1|11959.1|11942.1|11947.6|11932.1|31
1618941000000|2021-04-20 17:50:00|11953|11941|11961.4|11941.4|11967|11952.3|11947.9|11932.1|4
1618941300000|2021-04-20 17:55:00|11959.1|11939.1|11948.6|11928.6|11959.1|11940.7|11938.2|11923.5|88
1618941600000|2021-04-20 18:00:00|11950.8|11930.8|11931.7|11911.7|11955.6|11936.1|11931.7|11906.8|18
1619011800000|2021-04-21 13:30:00|11968.1|11938.1|11937.3|11917.3|11968.1|11951|11937.1|11914.4|9
1619012100000|2021-04-21 13:35:00|11937.2|11917.2|11930.7|11918.7|11938.3|11926.3|11921.6|11909.6|22
1619012400000|2021-04-21 13:40:00|11929.6|11917.6|11927|11897|11929.8|11917.8|11920.7|11897|21
1619012700000|2021-04-21 13:45:00|11924.7|11894.7|11906.5|11894.5|11927|11907.7|11904.1|11891.1|13
1619013000000|2021-04-21 13:50:00|11907.6|11895.6|11929.9|11899.9|11932.1|11906.6|11897.5|11885.5|5
1619013300000|2021-04-21 13:55:00|11928.1|11898.1|11904.9|11884.9|11928.1|11910.5|11894.8|11881.6|16
1619013600000|2021-04-21 14:00:00|11903.8|11883.8|11896.4|11884.4|11903.8|11887.7|11886|11874|14
1619013900000|2021-04-21 14:05:00|11897.5|11885.5|11888.1|11858.1|11897.5|11885.5|11862.4|11850.4|19
1619014200000|2021-04-21 14:10:00|11884.8|11864.8|11866.6|11854.6|11889.2|11869.2|11858.8|11846.8|12
1619014500000|2021-04-21 14:15:00|11865.4|11853.4|11856.4|11844.4|11872.5|11855.9|11851.6|11839.6|18
1619014800000|2021-04-21 14:20:00|11855.3|11843.3|11843.9|11831.9|11855.3|11843.3|11828.3|11816.3|92
1619015100000|2021-04-21 14:25:00|11839.5|11827.5|11846.7|11834.7|11846.8|11834.8|11822|11810|109
1619015400000|2021-04-21 14:30:00|11838.9|11826.9|11836.4|11824.4|11847.4|11835.4|11834.2|11819.9|19
1619015700000|2021-04-21 14:35:00|11835.4|11823.4|11824.3|11812.3|11840.9|11828.9|11824.1|11812.1|12
1619016000000|2021-04-21 14:40:00|11825.4|11813.4|11846.3|11826.3|11851.1|11836.1|11825.4|11813.4|12
1619016300000|2021-04-21 14:45:00|11848.5|11828.5|11826.3|11814.3|11851|11831.2|11824.4|11812.4|12
1619016600000|2021-04-21 14:50:00|11827.4|11815.4|11825.2|11813.2|11829|11817|11821.9|11809.9|25
1619016900000|2021-04-21 14:55:00|11828.5|11816.5|11844.3|11824.3|11845.5|11825.9|11824.1|11812.1|11
1619017200000|2021-04-21 15:00:00|11838.9|11826.9|11826.7|11814.7|11839.8|11827.8|11826.7|11814.7|48
1619017500000|2021-04-21 15:05:00|11825.4|11813.4|11808.5|11796.5|11830.1|11818.1|11808.5|11796.5|58
1619017800000|2021-04-21 15:10:00|11808.6|11796.6|11789.8|11769.8|11813.7|11797.7|11765.4|11753.4|118
1619018100000|2021-04-21 15:15:00|11788.5|11768.5|11749.4|11729.4|11789.6|11769.6|11732|11717.2|135
1619018400000|2021-04-21 15:20:00|11745.9|11733.9|11747.9|11727.9|11752.9|11736.2|11734.2|11722.2|17
1619018700000|2021-04-21 15:25:00|11749|11729|11770.5|11758.5|11775.4|11762.1|11738.9|11724.5|28
1619019000000|2021-04-21 15:30:00|11773.2|11753.2|11781.1|11769.1|11783.6|11771.6|11757.7|11742.1|22
1619019300000|2021-04-21 15:35:00|11778.9|11766.9|11781.7|11769.7|11789.6|11772.8|11760.3|11748.3|31
1619019600000|2021-04-21 15:40:00|11780.6|11768.6|11781.6|11769.6|11788.7|11770.8|11769.9|11754.3|14
1619019900000|2021-04-21 15:45:00|11780.5|11768.5|11769.8|11757.8|11785|11768.5|11766.3|11754.3|38
1619020200000|2021-04-21 15:50:00|11767.6|11755.6|11755.8|11743.8|11767.8|11755.6|11752.3|11739.9|36
1619020500000|2021-04-21 15:55:00|11754.7|11742.7|11776.9|11764.9|11776.9|11764.9|11752.2|11740.2|17
1619020800000|2021-04-21 16:00:00|11774.7|11762.7|11774.7|11754.7|11776|11762.7|11754.9|11742.9|50
1619021100000|2021-04-21 16:05:00|11774.6|11754.6|11779.7|11759.7|11781|11764.8|11759.9|11747.9|9
1619021400000|2021-04-21 16:10:00|11780.8|11760.8|11786.5|11774.5|11788.8|11776.8|11772.3|11757.5|9
1619021700000|2021-04-21 16:15:00|11787.6|11775.6|11796.1|11776.1|11805.1|11785.4|11787.6|11772.9|44
1619022000000|2021-04-21 16:20:00|11795|11775|11785.5|11773.5|11796.1|11777.8|11773|11757.1|25
1619022300000|2021-04-21 16:25:00|11785.3|11773.3|11794|11764|11794|11774.3|11774.8|11761.1|30
1619022600000|2021-04-21 16:30:00|11789.5|11769.5|11798.4|11786.4|11806.9|11790|11783.1|11767.1|18
1619022900000|2021-04-21 16:35:00|11801.7|11789.7|11783.2|11763.2|11801.7|11789.7|11774.5|11757.2|35
1619023200000|2021-04-21 16:40:00|11782.1|11762.1|11796.9|11776.9|11802.1|11778|11773.4|11754.9|18
1619023500000|2021-04-21 16:45:00|11801.8|11771.8|11791.8|11761.8|11801.8|11780.3|11788.2|11761.6|0
1619023800000|2021-04-21 16:50:00|11792.9|11762.9|11783.7|11763.7|11792.9|11772.8|11779.7|11759.5|16
1619024100000|2021-04-21 16:55:00|11782.6|11762.6|11786|11766|11796|11779.9|11777.2|11761.5|5
1619024400000|2021-04-21 17:00:00|11786.2|11766.2|11789.2|11769.2|11791.7|11769.2|11774.8|11757|16
1619024700000|2021-04-21 17:05:00|11789.1|11769.1|11785.9|11773.9|11789.1|11775|11779.9|11759.9|10
1619025000000|2021-04-21 17:10:00|11788.1|11776.1|11783.6|11771.6|11788.1|11776.1|11776.8|11764.8|12
1619025300000|2021-04-21 17:15:00|11783.4|11771.4|11770.9|11758.9|11783.4|11771.4|11770.9|11756.2|45
1619025600000|2021-04-21 17:20:00|11770.8|11758.8|11772|11760|11778.4|11762.3|11767.2|11755.2|9
1619025900000|2021-04-21 17:25:00|11770.8|11758.8|11758.7|11746.7|11770.8|11758.8|11755.2|11743.2|18
1619026200000|2021-04-21 17:30:00|11759.8|11747.8|11745.1|11733.1|11767.4|11751.3|11745.1|11733.1|15
1619026500000|2021-04-21 17:35:00|11744.8|11732.8|11738.6|11718.6|11750.9|11734|11738.5|11718.5|22
1619026800000|2021-04-21 17:40:00|11738.5|11718.5|11737.4|11725.4|11739.9|11725.4|11727.6|11711.4|11
1619027100000|2021-04-21 17:45:00|11739.6|11727.6|11735.2|11723.2|11758.3|11738.7|11735|11722.7|7
1619027400000|2021-04-21 17:50:00|11734.1|11722.1|11750.2|11738.2|11758.2|11743|11730.3|11718.3|35
1619027700000|2021-04-21 17:55:00|11750|11738|11765|11735|11772.9|11753.2|11745.3|11728.3|166
1619028000000|2021-04-21 18:00:00|11763.9|11733.9|11756.9|11726.9|11771.1|11751.9|11752.1|11726.9|63
1619028300000|2021-04-21 18:05:00|11755.8|11725.8|11755.8|11725.8|11755.8|11725.8|11755.8|11725.8|0
1619098200000|2021-04-22 13:30:00|11770.7|11740.7|11728.9|11708.9|11770.7|11744.7|11704.7|11692.7|47
1619098500000|2021-04-22 13:35:00|11727.7|11707.7|11730.1|11718.1|11756.7|11733.1|11723.5|11707.1|27
1619098800000|2021-04-22 13:40:00|11729|11717|11740.2|11720.2|11759.4|11730.4|11727.2|11711.6|14
1619099100000|2021-04-22 13:45:00|11739|11719|11741.7|11729.7|11753.1|11735.6|11729.1|11717.1|39
1619099400000|2021-04-22 13:50:00|11741.5|11729.5|11757|11727|11757|11738.4|11739.3|11723.5|29
1619099700000|2021-04-22 13:55:00|11756.9|11726.9|11743.8|11723.8|11756.9|11730.9|11737.3|11716.9|19
1619100000000|2021-04-22 14:00:00|11742.6|11722.6|11694|11674|11742.6|11722.9|11689.4|11672.8|63
1619100300000|2021-04-22 14:05:00|11695.2|11675.2|11738.6|11708.6|11744|11714|11695.2|11675.2|16
1619100600000|2021-04-22 14:10:00|11736.3|11706.3|11764.3|11744.3|11769.2|11749.2|11730|11706.1|24
1619100900000|2021-04-22 14:15:00|11766.5|11746.5|11761.5|11731.5|11775|11749.9|11755|11730|1
1619101200000|2021-04-22 14:20:00|11760.4|11730.4|11763.1|11743.1|11780.2|11766.7|11757.6|11729.1|1
1619101500000|2021-04-22 14:25:00|11763.2|11743.2|11765.9|11753.9|11778.4|11761.7|11759.5|11735.8|48
1619101800000|2021-04-22 14:30:00|11765.8|11753.8|11739.9|11709.9|11771.2|11759.2|11730.6|11709.2|23
1619102100000|2021-04-22 14:35:00|11740.1|11710.1|11743|11731|11750.3|11731|11734.6|11710.1|5
1619102400000|2021-04-22 14:40:00|11745.3|11733.3|11727.2|11707.2|11751|11739|11725.5|11705.9|12
1619102700000|2021-04-22 14:45:00|11724.9|11704.9|11703.7|11691.7|11727.2|11707.2|11700.2|11687.8|9
1619103000000|2021-04-22 14:50:00|11702.5|11690.5|11706|11694|11717.3|11698.6|11694|11678.1|63
1619103300000|2021-04-22 14:55:00|11703.8|11691.8|11706.2|11694.2|11717.2|11704|11693.5|11674.8|35
1619103600000|2021-04-22 15:00:00|11706.4|11694.4|11694.1|11682.1|11718.5|11695.5|11691.9|11669|24
1619103900000|2021-04-22 15:05:00|11694.2|11682.2|11703|11673|11709.6|11694.2|11689.4|11671.6|21
1619104200000|2021-04-22 15:10:00|11704.2|11674.2|11691.8|11679.8|11717.5|11689.6|11691.8|11673.2|11
1619104500000|2021-04-22 15:15:00|11689.6|11677.6|11717.5|11705.5|11721.1|11705.6|11689.6|11668.7|14
1619104800000|2021-04-22 15:20:00|11718.6|11706.6|11735.3|11715.3|11742.8|11726.4|11718.6|11706.1|40
1619105100000|2021-04-22 15:25:00|11736.4|11716.4|11748.8|11718.8|11750.2|11727.6|11728.1|11704.3|2
1619105400000|2021-04-22 15:30:00|11747.7|11717.7|11725|11705|11747.7|11731|11725|11705|0
1619105700000|2021-04-22 15:35:00|11717.5|11705.5|11726.3|11714.3|11735.7|11716.3|11711.7|11692.2|21
1619106000000|2021-04-22 15:40:00|11730.8|11710.8|11728.9|11708.9|11733.3|11721.3|11717.3|11705.3|11
1619106300000|2021-04-22 15:45:00|11726.6|11706.6|11711.9|11699.9|11731.3|11712.8|11711.9|11693.6|2
1619106600000|2021-04-22 15:50:00|11710.5|11698.5|11700.3|11688.3|11717.6|11698.5|11695.5|11678.9|34
1619106900000|2021-04-22 15:55:00|11702.8|11690.8|11695|11683|11705.9|11690.8|11690.5|11674.9|67
1619107200000|2021-04-22 16:00:00|11692.7|11680.7|11689.6|11677.6|11697.7|11682.2|11686.4|11674.4|44
1619107500000|2021-04-22 16:05:00|11689.7|11677.7|11677.7|11665.7|11690.1|11678.1|11677.7|11665.7|36
1619107800000|2021-04-22 16:10:00|11681.1|11669.1|11682.5|11662.5|11689.3|11672.7|11677|11657.6|31
1619108100000|2021-04-22 16:15:00|11681.3|11661.3|11681|11661|11688.1|11672.2|11676.5|11655|33
1619108400000|2021-04-22 16:20:00|11679.8|11659.8|11663.8|11643.8|11686.2|11672.4|11663.7|11639.8|6
1619108700000|2021-04-22 16:25:00|11664.9|11644.9|11650.3|11630.3|11669.9|11649.9|11640.9|11620.9|11
1619109000000|2021-04-22 16:30:00|11656.6|11626.6|11658.1|11646.1|11673.8|11652.9|11648.1|11624.3|38
1619109300000|2021-04-22 16:35:00|11659.2|11647.2|11646.5|11634.5|11660.3|11648.3|11636.4|11624.4|4
1619109600000|2021-04-22 16:40:00|11652.8|11622.8|11660.7|11630.7|11663.3|11638.3|11637.6|11619.4|15
1619109900000|2021-04-22 16:45:00|11655.5|11635.5|11646.5|11626.5|11667.8|11638|11639.8|11619.4|11
1619110200000|2021-04-22 16:50:00|11651.6|11621.6|11643|11623|11652.8|11631.1|11637.2|11617.2|3
1619110500000|2021-04-22 16:55:00|11645.3|11625.3|11638.7|11618.7|11659|11637.1|11638.7|11618.7|4
1619110800000|2021-04-22 17:00:00|11638.9|11618.9|11643.2|11623.2|11658.9|11633.6|11638.7|11618.7|3
1619111100000|2021-04-22 17:05:00|11642.1|11622.1|11627.2|11615.2|11642.1|11622.1|11627.1|11612|23
1619111400000|2021-04-22 17:10:00|11628.3|11616.3|11610|11580|11635.1|11617.7|11602.7|11574.7|84
1619111700000|2021-04-22 17:15:00|11608.8|11578.8|11587.3|11557.3|11611.6|11584.9|11576|11551.3|48
1619112000000|2021-04-22 17:20:00|11585|11555|11620.7|11590.7|11620.7|11590.7|11565.2|11545.2|8
1619112300000|2021-04-22 17:25:00|11619.4|11589.4|11610.9|11580.9|11619.5|11592.9|11601|11576.5|17
1619112600000|2021-04-22 17:30:00|11608.7|11578.7|11609.8|11579.8|11611.4|11585.9|11583.1|11563.5|25
1619112900000|2021-04-22 17:35:00|11610.4|11580.4|11619.3|11589.3|11639.3|11609.3|11604.3|11580|43
1619113200000|2021-04-22 17:40:00|11618|11588|11615.1|11585.1|11623.4|11600.4|11611.6|11581.6|3
1619113500000|2021-04-22 17:45:00|11614|11584|11601.4|11581.4|11620.1|11593.4|11599.9|11574.6|20
1619113800000|2021-04-22 17:50:00|11600.2|11580.2|11613.1|11601.1|11622.8|11601.1|11594.7|11573.3|35
1619114100000|2021-04-22 17:55:00|11611.8|11599.8|11631.8|11601.8|11631.8|11609.4|11599.3|11587.1|96
1619114400000|2021-04-22 18:00:00|11630.7|11600.7|11653.2|11623.2|11653.2|11633.1|11625.7|11600.7|41
1619114700000|2021-04-22 18:05:00|11654.3|11624.3|11654.3|11624.3|11654.3|11624.3|11654.3|11624.3|0
1619184600000|2021-04-23 13:30:00|11679.2|11649.2|11638.9|11618.9|11679.2|11656.8|11623.4|11607.5|39
1619184900000|2021-04-23 13:35:00|11638.7|11618.7|11647.5|11635.5|11672.3|11645.8|11638.7|11618.7|13
1619185200000|2021-04-23 13:40:00|11656.2|11636.2|11658.6|11646.6|11674.7|11650|11652.9|11632.9|22
1619185500000|2021-04-23 13:45:00|11658.3|11646.3|11672.3|11652.3|11679.5|11656.6|11658.3|11639.9|67
1619185800000|2021-04-23 13:50:00|11672.4|11652.4|11669.9|11657.9|11708.2|11692.1|11667.4|11652.4|25
1619186100000|2021-04-23 13:55:00|11667.4|11655.4|11665.9|11645.9|11686.6|11662.7|11662.5|11643.3|2
1619186400000|2021-04-23 14:00:00|11668.2|11648.2|11650.8|11630.8|11677.8|11648.2|11649.6|11629.6|2
1619186700000|2021-04-23 14:05:00|11649.6|11629.6|11636.7|11606.7|11653|11631.1|11631.2|11602|8
1619187000000|2021-04-23 14:10:00|11641.2|11611.2|11652.7|11622.7|11652.9|11622.9|11639.4|11609.4|0
1619187300000|2021-04-23 14:15:00|11650.6|11620.6|11643.9|11631.9|11653.2|11631.9|11634.3|11614|2
1619187600000|2021-04-23 14:20:00|11646.2|11634.2|11641.9|11629.9|11661.7|11649.7|11640.7|11628.7|34
1619187900000|2021-04-23 14:25:00|11640.7|11628.7|11639.6|11627.6|11643.1|11631.1|11631.2|11619.2|17
1619188200000|2021-04-23 14:30:00|11638.5|11626.5|11626.4|11614.4|11651.7|11631.7|11621.6|11609.6|14
1619188500000|2021-04-23 14:35:00|11631.6|11611.6|11631.4|11619.4|11634|11619.4|11612.2|11599|28
1619188800000|2021-04-23 14:40:00|11630.2|11618.2|11607.3|11595.3|11634.3|11619.3|11607.3|11594.2|25
1619189100000|2021-04-23 14:45:00|11607.2|11595.2|11587.5|11575.5|11617.2|11605.2|11587.5|11575.5|12
1619189400000|2021-04-23 14:50:00|11587.6|11575.6|11610.9|11580.9|11610.9|11585.9|11581.3|11556.3|5
1619189700000|2021-04-23 14:55:00|11608.3|11588.3|11623.1|11603.1|11626.6|11606.6|11608.3|11582.2|1
1619190000000|2021-04-23 15:00:00|11620.7|11600.7|11637.3|11617.3|11645.4|11624.2|11620.7|11600.7|7
1619190300000|2021-04-23 15:05:00|11638.4|11618.4|11612.3|11592.3|11640.7|11620.7|11608.6|11589.9|6
1619190600000|2021-04-23 15:10:00|11615.7|11595.7|11605.3|11593.3|11618.5|11597.4|11600.3|11583.8|4
1619190900000|2021-04-23 15:15:00|11603|11591|11603.6|11591.6|11611.2|11599.2|11597.8|11582.4|7
1619191200000|2021-04-23 15:20:00|11601.3|11589.3|11621.9|11601.9|11624.7|11607.4|11599.8|11580.6|10
1619191500000|2021-04-23 15:25:00|11624.2|11604.2|11610.6|11598.6|11630.4|11605.3|11610.6|11597.1|2
1619191800000|2021-04-23 15:30:00|11608.2|11596.2|11624|11604|11631.4|11604|11608.2|11594.5|2
1619192100000|2021-04-23 15:35:00|11625.1|11605.1|11623.8|11603.8|11629.1|11606.3|11616.9|11596.9|1
1619192400000|2021-04-23 15:40:00|11623.6|11603.6|11609.9|11597.9|11640.6|11617.1|11609.9|11597.9|10
1619192700000|2021-04-23 15:45:00|11610|11598|11606.1|11586.1|11619.8|11600.3|11597.2|11584.9|26
1619193000000|2021-04-23 15:50:00|11607.3|11587.3|11609.4|11597.4|11613.1|11597.4|11600.5|11587.3|5
1619193300000|2021-04-23 15:55:00|11608.2|11596.2|11598.1|11586.1|11611.6|11599.6|11598.1|11586|16
1619193600000|2021-04-23 16:00:00|11597|11585|11583.6|11563.6|11606.2|11585.8|11578.9|11558.7|21
1619193900000|2021-04-23 16:05:00|11583.7|11563.7|11581.1|11561.1|11590.2|11572.9|11569.5|11557.3|14
1619194200000|2021-04-23 16:10:00|11579.9|11559.9|11562.7|11550.7|11579.9|11562.7|11562.7|11545.7|24
1619194500000|2021-04-23 16:15:00|11567.9|11547.9|11573.6|11561.6|11574.1|11561.7|11561.5|11546.8|1
1619194800000|2021-04-23 16:20:00|11572.5|11560.5|11582.6|11562.6|11583|11567.4|11568.9|11556.9|22
1619195100000|2021-04-23 16:25:00|11585.1|11565.1|11585.5|11565.5|11589.9|11576.4|11579|11563|19
1619195400000|2021-04-23 16:30:00|11586.6|11566.6|11589|11577|11592.5|11577|11576.6|11560.7|1
1619195700000|2021-04-23 16:35:00|11587.8|11575.8|11596.8|11584.8|11607.7|11585.9|11586.6|11573.2|8
1619196000000|2021-04-23 16:40:00|11596.9|11584.9|11613.7|11593.7|11613.7|11598.9|11595.6|11581.5|4
1619196300000|2021-04-23 16:45:00|11609.8|11597.8|11631.3|11619.3|11632.5|11620.5|11609.8|11593.7|12
1619196600000|2021-04-23 16:50:00|11630.2|11618.2|11628|11598|11634.9|11619.3|11617.2|11590.8|7
1619196900000|2021-04-23 16:55:00|11629.3|11599.3|11630.1|11610.1|11631.6|11611.4|11624.4|11598|0
1619197200000|2021-04-23 17:00:00|11629|11609|11615.3|11603.3|11633.8|11613.8|11613.7|11597.8|0
1619197500000|2021-04-23 17:05:00|11614.1|11602.1|11619.7|11599.7|11622.4|11602.1|11609.3|11587.7|4
1619197800000|2021-04-23 17:10:00|11617.3|11597.3|11606.3|11594.3|11619.7|11603.8|11604|11588.2|1
1619198100000|2021-04-23 17:15:00|11607.4|11595.4|11602.8|11590.8|11612.7|11596.6|11599.1|11584.1|4
1619198400000|2021-04-23 17:20:00|11602.7|11590.7|11607.8|11595.8|11607.9|11595.8|11596.5|11582.9|1
1619198700000|2021-04-23 17:25:00|11606.7|11594.7|11600|11588|11612.5|11600.5|11599.9|11587.9|17
1619199000000|2021-04-23 17:30:00|11599.9|11587.9|11601.4|11589.4|11607.4|11590.6|11594.9|11580.2|7
1619199300000|2021-04-23 17:35:00|11601.5|11589.5|11603.7|11591.7|11612.7|11596.9|11601.3|11585.2|1
1619199600000|2021-04-23 17:40:00|11602.5|11590.5|11603.9|11583.9|11605.2|11591.6|11593.4|11577.7|16
1619199900000|2021-04-23 17:45:00|11602.6|11582.6|11593.4|11581.4|11612.1|11590.7|11592.2|11573.6|21
1619200200000|2021-04-23 17:50:00|11599|11579|11607.6|11577.6|11608.8|11586.9|11591.5|11571.3|29
1619200500000|2021-04-23 17:55:00|11608.8|11578.8|11612.6|11600.6|11615.1|11603.1|11582.4|11558.7|116
1619200800000|2021-04-23 18:00:00|11612.9|11600.9|11611.7|11581.7|11622.3|11604.4|11600.2|11570.2|21
1619201100000|2021-04-23 18:05:00|11610.5|11580.5|11610.5|11580.5|11610.5|11580.5|11610.5|11580.5|0
1619443800000|2021-04-26 13:30:00|11635.2|11623.2|11621.6|11591.6|11672.6|11643.6|11621.6|11591.6|71
1619444100000|2021-04-26 13:35:00|11618|11588|11608.5|11596.5|11639.8|11614.7|11606|11578|13
1619444400000|2021-04-26 13:40:00|11606|11594|11581|11561|11615|11594|11578.9|11550.9|24
1619444700000|2021-04-26 13:45:00|11583.5|11563.5|11551.3|11531.3|11592.2|11575.2|11533.9|11521.9|22
1619445000000|2021-04-26 13:50:00|11550.1|11530.1|11554|11534|11569.9|11547.9|11537.5|11524.1|14
1619445300000|2021-04-26 13:55:00|11552.7|11532.7|11567.6|11547.6|11568.7|11550.6|11539.9|11525.1|24
1619445600000|2021-04-26 14:00:00|11568.8|11548.8|11522.4|11510.4|11570.1|11551.6|11514.8|11500.2|22
1619445900000|2021-04-26 14:05:00|11523.6|11511.6|11500.3|11480.3|11526.3|11511.6|11487.7|11475.7|93
1619446200000|2021-04-26 14:10:00|11501.5|11481.5|11484.4|11472.4|11512.8|11495.5|11474.6|11461.1|81
1619446500000|2021-04-26 14:15:00|11483.1|11471.1|11498.1|11486.1|11502.1|11488.6|11470.9|11457.4|19
1619446800000|2021-04-26 14:20:00|11500.6|11488.6|11511|11499|11519.5|11503.6|11499.4|11480.9|24
1619447100000|2021-04-26 14:25:00|11509.8|11497.8|11524.3|11512.3|11533|11517.1|11507.1|11491.1|3
1619447400000|2021-04-26 14:30:00|11523.1|11511.1|11513.5|11501.5|11535.1|11523.1|11513.5|11501.5|41
1619447700000|2021-04-26 14:35:00|11514.7|11502.7|11535.2|11505.2|11538.9|11512.4|11509.9|11494.2|5
1619448000000|2021-04-26 14:40:00|11536.5|11506.5|11556.2|11526.2|11570.9|11540.9|11534|11504|2
1619448300000|2021-04-26 14:45:00|11555|11525|11562.3|11532.3|11566.1|11541|11538.8|11516.2|3
1619448600000|2021-04-26 14:50:00|11561.1|11531.1|11564|11534|11571|11543.5|11548.6|11529.2|12
1619448900000|2021-04-26 14:55:00|11561.6|11531.6|11551.8|11531.8|11574|11551.1|11549.4|11529.1|16
1619449200000|2021-04-26 15:00:00|11551.7|11531.7|11581.5|11561.5|11581.5|11561.5|11548|11529.1|19
1619449500000|2021-04-26 15:05:00|11580.3|11560.3|11601|11581|11602.2|11582.2|11572.8|11560.3|14
1619449800000|2021-04-26 15:10:00|11605.8|11585.8|11592.4|11580.4|11613.1|11595|11590|11578|20
1619450100000|2021-04-26 15:15:00|11592.5|11580.5|11587.9|11567.9|11603.9|11588|11582.8|11558.9|6
1619450400000|2021-04-26 15:20:00|11589.1|11569.1|11589.1|11569.1|11594.3|11573.3|11580.2|11558.8|2
1619450700000|2021-04-26 15:25:00|11587.9|11567.9|11584.2|11572.2|11599|11574|11583.9|11562.9|2
1619451000000|2021-04-26 15:30:00|11583|11571|11602.8|11572.8|11604|11574|11582.9|11558.9|19
1619451300000|2021-04-26 15:35:00|11605.2|11575.2|11635.1|11605.1|11635.1|11605.1|11600.3|11575.2|10
1619451600000|2021-04-26 15:40:00|11633.9|11603.9|11616.5|11596.5|11642.6|11612.6|11614.1|11594.1|9
1619451900000|2021-04-26 15:45:00|11611.7|11591.7|11588.1|11576.1|11616.5|11596.5|11586.9|11574.9|15
1619452200000|2021-04-26 15:50:00|11588.2|11576.2|11583.8|11553.8|11599.5|11581|11572.8|11551.3|22
1619452500000|2021-04-26 15:55:00|11585.1|11555.1|11597.6|11567.6|11597.6|11567.6|11577.7|11551.5|2
1619452800000|2021-04-26 16:00:00|11596.4|11566.4|11605|11575|11622.2|11592.2|11594|11564|0
1619453100000|2021-04-26 16:05:00|11603.7|11573.7|11600.3|11588.3|11607.7|11589.4|11596.4|11568.7|4
1619453400000|2021-04-26 16:10:00|11604.4|11584.4|11634.7|11604.7|11634.7|11616.5|11604.4|11584.4|3
1619453700000|2021-04-26 16:15:00|11633.5|11603.5|11628.7|11598.7|11639.5|11615.7|11623.1|11596.3|5
1619454000000|2021-04-26 16:20:00|11626.3|11596.3|11644.9|11624.9|11644.9|11632.5|11624.8|11596.3|9
1619454300000|2021-04-26 16:25:00|11642.1|11630.1|11645.6|11615.6|11659.5|11637.5|11640.9|11615.5|6
1619454600000|2021-04-26 16:30:00|11648.1|11618.1|11659.4|11629.4|11669.5|11639.5|11637.9|11617.5|34
1619454900000|2021-04-26 16:35:00|11659.5|11629.5|11641.3|11621.3|11664.4|11634.4|11637.7|11612.8|0
1619455200000|2021-04-26 16:40:00|11638.9|11618.9|11632.1|11612.1|11640.7|11619.4|11618.1|11603.4|10
1619455500000|2021-04-26 16:45:00|11634.5|11614.5|11629|11617|11641.6|11621|11629|11608.4|10
1619455800000|2021-04-26 16:50:00|11627.8|11615.8|11618|11606|11636.7|11619.5|11618|11606|8
1619456100000|2021-04-26 16:55:00|11616.8|11604.8|11619.5|11589.5|11620.7|11604.8|11604.6|11584.5|12
1619456400000|2021-04-26 17:00:00|11620.7|11590.7|11642.3|11622.3|11644.7|11624.7|11619.5|11589.5|0
1619456700000|2021-04-26 17:05:00|11641.1|11621.1|11645.4|11615.4|11652.7|11634.9|11637.2|11615.4|3
1619457000000|2021-04-26 17:10:00|11647.8|11617.8|11640.2|11628.2|11651.4|11629.5|11640.2|11616.5|5
1619457300000|2021-04-26 17:15:00|11641.4|11629.4|11638.9|11626.9|11653.7|11629.4|11636.5|11615.2|4
1619457600000|2021-04-26 17:20:00|11637.7|11625.7|11642.4|11622.4|11652.2|11628.1|11637.6|11617.6|8
1619457900000|2021-04-26 17:25:00|11646|11626|11659.5|11639.5|11660.8|11644.8|11642.4|11617.5|0
1619458200000|2021-04-26 17:30:00|11658.3|11638.3|11664.5|11644.5|11667.9|11648.4|11649.8|11624.7|10
1619458500000|2021-04-26 17:35:00|11662.1|11642.1|11660.1|11648.1|11664.5|11648.5|11654.3|11634.3|45
1619458800000|2021-04-26 17:40:00|11658.8|11646.8|11655.5|11635.5|11661.6|11648.1|11651.9|11631.9|14
1619459100000|2021-04-26 17:45:00|11656.7|11636.7|11654.6|11634.6|11661.5|11646.7|11647.9|11629.4|17
1619459400000|2021-04-26 17:50:00|11655.9|11635.9|11662.7|11642.7|11667.6|11649.3|11655.9|11635.2|26
1619459700000|2021-04-26 17:55:00|11660.3|11640.3|11638.1|11626.1|11667.4|11646.8|11637.1|11618.2|91
1619460000000|2021-04-26 18:00:00|11635.7|11623.7|11655.5|11625.5|11659.1|11638.4|11635.7|11610.4|26
1619530200000|2021-04-27 13:30:00|11667.2|11637.2|11660.1|11640.1|11668.5|11647.6|11610.1|11580.1|18
1619530500000|2021-04-27 13:35:00|11662.5|11642.5|11685.6|11673.6|11688|11676|11657.4|11642.5|33
1619530800000|2021-04-27 13:40:00|11683.1|11671.1|11701.4|11689.4|11701.4|11689.4|11673.3|11661.3|18
1619531100000|2021-04-27 13:45:00|11700.2|11688.2|11696.6|11684.6|11708.8|11696.8|11694.1|11681.7|45
1619531400000|2021-04-27 13:50:00|11697.8|11685.8|11718.8|11698.8|11739.9|11714.9|11697.8|11685.8|84
1619531700000|2021-04-27 13:55:00|11717.3|11705.3|11735.9|11715.9|11748.2|11729.7|11716.1|11700|26
1619532000000|2021-04-27 14:00:00|11733.5|11713.5|11732.2|11712.2|11735.9|11719.9|11719.6|11707.3|1
1619532300000|2021-04-27 14:05:00|11735.9|11715.9|11773.1|11743.1|11776.8|11759.2|11720.9|11693.7|34
1619532600000|2021-04-27 14:10:00|11773|11743|11729.9|11699.9|11775.5|11745.5|11710|11686.3|5
1619532900000|2021-04-27 14:15:00|11728.7|11698.7|11722.5|11710.5|11741.3|11725|11715.1|11696.2|31
1619533200000|2021-04-27 14:20:00|11720|11708|11709|11689|11731.3|11708|11704.1|11684.1|2
1619533500000|2021-04-27 14:25:00|11707.8|11687.8|11698.8|11686.8|11720.2|11694.4|11696.4|11681.6|6
1619533800000|2021-04-27 14:30:00|11697.6|11685.6|11701.2|11689.2|11717.7|11696.6|11690.2|11678.2|3
1619534100000|2021-04-27 14:35:00|11704.9|11692.9|11692.5|11680.5|11711.3|11695.3|11687.6|11675.6|33
1619534400000|2021-04-27 14:40:00|11688.8|11676.8|11692.5|11662.5|11701|11682.3|11682.3|11661.1|54
1619534700000|2021-04-27 14:45:00|11691.3|11661.3|11691.3|11661.3|11696.3|11666.3|11676.4|11653.9|3
1619535000000|2021-04-27 14:50:00|11691.4|11661.4|11701|11681|11701|11681|11686.4|11657.6|0
1619535300000|2021-04-27 14:55:00|11703.5|11683.5|11716.9|11696.9|11718.2|11698.2|11703.5|11683.5|1
1619535600000|2021-04-27 15:00:00|11714.5|11694.5|11717.3|11687.3|11721|11700.6|11710.9|11684.9|3
1619535900000|2021-04-27 15:05:00|11716.1|11686.1|11700.2|11680.2|11719.9|11697.8|11698.9|11678.9|3
1619536200000|2021-04-27 15:10:00|11701.4|11681.4|11719.8|11699.8|11723.5|11707.5|11699.9|11680.1|1
1619536500000|2021-04-27 15:15:00|11721.1|11701.1|11701.3|11681.3|11722.3|11710|11698.7|11677.6|10
1619536800000|2021-04-27 15:20:00|11700.1|11680.1|11706.3|11686.3|11716.2|11686.3|11696.4|11676.4|0
1619537100000|2021-04-27 15:25:00|11703.8|11683.8|11703.8|11683.8|11711.3|11685|11696.3|11676.3|0
1619537400000|2021-04-27 15:30:00|11706.3|11686.3|11689.9|11677.9|11706.3|11686.3|11687.4|11671.5|1
1619537700000|2021-04-27 15:35:00|11687.4|11675.4|11687.4|11675.4|11695.1|11676.6|11686.2|11666.5|3
1619538000000|2021-04-27 15:40:00|11686.2|11674.2|11695|11683|11701.5|11683|11682.6|11666.5|6
1619538300000|2021-04-27 15:45:00|11699|11679|11699|11679|11710|11688|11690.1|11671.4|7
1619538600000|2021-04-27 15:50:00|11696.5|11676.5|11699|11679|11708.8|11688.8|11696.5|11676.5|8
1619538900000|2021-04-27 15:55:00|11700.2|11680.2|11711.2|11691.2|11716.1|11696.1|11700.2|11680.2|7
1619539200000|2021-04-27 16:00:00|11707.5|11687.5|11703.9|11683.9|11708.8|11687.5|11695.1|11673.8|5
1619539500000|2021-04-27 16:05:00|11706.4|11686.4|11711.2|11691.2|11713.7|11696.4|11697.5|11681.3|27
1619539800000|2021-04-27 16:10:00|11712.4|11692.4|11692.5|11680.5|11712.4|11697.7|11690|11678|18
1619540100000|2021-04-27 16:15:00|11690|11678|11682.7|11670.7|11690|11678|11682.7|11670.7|11
1619540400000|2021-04-27 16:20:00|11683.9|11671.9|11690.2|11670.2|11700.1|11675.6|11682.6|11661.5|19
1619540700000|2021-04-27 16:25:00|11691.4|11671.4|11689|11669|11698.8|11675.1|11687.8|11665.2|8
1619541000000|2021-04-27 16:30:00|11686.5|11666.5|11674.9|11662.9|11688.9|11670.5|11674.9|11661.5|6
1619541300000|2021-04-27 16:35:00|11672.5|11660.5|11677.5|11665.5|11681.4|11665.5|11672.5|11657.7|2
1619541600000|2021-04-27 16:40:00|11676.2|11664.2|11683.9|11663.9|11683.9|11666.7|11675|11656.5|9
1619541900000|2021-04-27 16:45:00|11686.3|11666.3|11687.3|11657.3|11691.1|11666.4|11682.7|11656.1|25
1619542200000|2021-04-27 16:50:00|11688.5|11658.5|11680.9|11660.9|11692.1|11668.4|11674.4|11655.9|0
1619542500000|2021-04-27 16:55:00|11679.7|11659.7|11681.1|11651.1|11684.9|11659.7|11678.4|11651|1
1619542800000|2021-04-27 17:00:00|11681|11651|11663.4|11651.4|11682.2|11652.2|11662.2|11641|2
1619543100000|2021-04-27 17:05:00|11663.5|11651.5|11666.2|11646.2|11676|11652.6|11662.2|11639.8|5
1619543400000|2021-04-27 17:10:00|11668.7|11648.7|11671.2|11651.2|11678.7|11656.3|11664.6|11648.6|5
1619543700000|2021-04-27 17:15:00|11670|11650|11658.5|11646.5|11670|11655.1|11656.1|11644.1|1
1619544000000|2021-04-27 17:20:00|11659.8|11647.8|11643.7|11631.7|11668.7|11651.4|11642.5|11630.2|8
1619544300000|2021-04-27 17:25:00|11642.5|11630.5|11662.2|11650.2|11669.8|11650.2|11642.5|11630.5|3
1619544600000|2021-04-27 17:30:00|11661|11649|11642.4|11630.4|11666.3|11649.1|11640|11628|11
1619544900000|2021-04-27 17:35:00|11641.2|11629.2|11628.7|11598.7|11642.5|11630.5|11628.7|11598.7|47
1619545200000|2021-04-27 17:40:00|11629.9|11599.9|11610.1|11590.1|11632.4|11606.2|11595|11583|6
1619545500000|2021-04-27 17:45:00|11611.3|11591.3|11606|11586|11625|11595|11597.1|11576.1|3
1619545800000|2021-04-27 17:50:00|11608.5|11588.5|11613.6|11583.6|11628.5|11607.1|11599.5|11577.3|22
1619546100000|2021-04-27 17:55:00|11614.8|11584.8|11612.5|11592.5|11616.1|11592.5|11587.4|11570|6
1619546400000|2021-04-27 18:00:00|11613.7|11593.7|11602.6|11582.6|11613.7|11593.7|11592.4|11580.4|20
1619616600000|2021-04-28 13:30:00|11603.2|11591.2|11654.3|11642.3|11691.7|11679.7|11603.2|11591.2|1108
1619616900000|2021-04-28 13:35:00|11655.5|11643.5|11717.7|11705.7|11719|11707|11655.5|11643.5|877
1619617200000|2021-04-28 13:40:00|11719|11707|11698|11686|11719|11707|11687.9|11675.9|448
1619617500000|2021-04-28 13:45:00|11699.2|11687.2|11705.2|11693.2|11720.2|11708.2|11687.9|11675.9|518
1619617800000|2021-04-28 13:50:00|11707.7|11695.7|11692.8|11680.8|11722.6|11710.6|11692.8|11680.8|441
1619618100000|2021-04-28 13:55:00|11695.3|11683.3|11702.6|11690.6|11715.1|11703.1|11692.8|11680.8|347
1619618400000|2021-04-28 14:00:00|11698.9|11686.9|11687.8|11675.8|11703.9|11691.9|11684|11672|330
1619618700000|2021-04-28 14:05:00|11686.5|11674.5|11660.3|11648.3|11686.5|11674.5|11657.8|11645.8|374
1619619000000|2021-04-28 14:10:00|11661.6|11649.6|11676.5|11664.5|11681.4|11669.4|11647.9|11635.9|328
1619619300000|2021-04-28 14:15:00|11677.7|11665.7|11681.5|11669.5|11691.4|11679.4|11677.7|11665.7|227
1619619600000|2021-04-28 14:20:00|11679|11667|11675.2|11663.2|11681.5|11669.5|11671.4|11659.4|226
1619619900000|2021-04-28 14:25:00|11676.4|11664.4|11681.4|11669.4|11682.6|11670.6|11673.9|11661.9|246
1619620200000|2021-04-28 14:30:00|11682.7|11670.7|11692.6|11680.6|11696.3|11684.3|11680.1|11668.1|185
1619620500000|2021-04-28 14:35:00|11693.8|11681.8|11658.9|11646.9|11693.8|11681.8|11658.9|11646.9|228
1619620800000|2021-04-28 14:40:00|11661.4|11649.4|11657.6|11645.6|11663.9|11651.9|11653.9|11641.9|295
1619621100000|2021-04-28 14:45:00|11656.4|11644.4|11643.9|11631.9|11663.8|11651.8|11642.7|11630.7|280
1619621400000|2021-04-28 14:50:00|11642.7|11630.7|11640.2|11628.2|11646.4|11634.4|11633.9|11621.9|397
1619621700000|2021-04-28 14:55:00|11641.4|11629.4|11633.9|11621.9|11646.4|11634.4|11633.9|11621.9|231
1619622000000|2021-04-28 15:00:00|11637.9|11617.9|11638.9|11626.9|11641.4|11629.4|11633.9|11617.9|18921
1619622300000|2021-04-28 15:05:00|11640.1|11628.1|11631.4|11619.4|11646.4|11634.4|11628.9|11616.9|219
1619622600000|2021-04-28 15:10:00|11630.1|11618.1|11616.4|11604.4|11630.1|11618.1|11613.9|11601.9|195
1619622900000|2021-04-28 15:15:00|11613.9|11601.9|11617.7|11605.7|11622.7|11610.7|11591.5|11579.5|393
1619623200000|2021-04-28 15:20:00|11616.4|11604.4|11607.7|11595.7|11633.9|11621.9|11606.5|11594.5|289
1619623500000|2021-04-28 15:25:00|11606.5|11594.5|11576.6|11564.6|11614|11602|11569.1|11557.1|529
1619623800000|2021-04-28 15:30:00|11577.8|11565.8|11566.5|11554.5|11579.1|11567.1|11560.3|11548.3|285
1619624100000|2021-04-28 15:35:00|11565.3|11553.3|11571.5|11559.5|11575.2|11563.2|11556.5|11544.5|367
1619624400000|2021-04-28 15:40:00|11574|11562|11571.5|11559.5|11579|11567|11571.5|11559.5|307
1619624700000|2021-04-28 15:45:00|11572.7|11560.7|11571.4|11559.4|11572.7|11560.7|11559|11547|176
1619625000000|2021-04-28 15:50:00|11570.2|11558.2|11593.8|11581.8|11600.1|11588.1|11568.9|11556.9|318
1619625300000|2021-04-28 15:55:00|11596.3|11584.3|11576.3|11564.3|11601.3|11589.3|11573.8|11561.8|263
1619625600000|2021-04-28 16:00:00|11575|11563|11588.7|11576.7|11593.7|11581.7|11573.8|11561.8|181
1619625900000|2021-04-28 16:05:00|11589.9|11577.9|11601.2|11589.2|11603.7|11591.7|11588.7|11576.7|201
1619626200000|2021-04-28 16:10:00|11602.4|11590.4|11591.3|11579.3|11602.4|11590.4|11591.3|11579.3|202
1619626500000|2021-04-28 16:15:00|11588.8|11576.8|11577.5|11565.5|11588.8|11576.8|11576.3|11564.3|176
1619626800000|2021-04-28 16:20:00|11576.3|11564.3|11573.8|11561.8|11583.8|11571.8|11573.7|11561.7|85
1619627100000|2021-04-28 16:25:00|11576.3|11564.3|11573.8|11561.8|11576.3|11564.3|11573.7|11561.7|128
1619627400000|2021-04-28 16:30:00|11573.7|11561.7|11561.2|11549.2|11573.7|11561.7|11558.7|11546.7|151
1619627700000|2021-04-28 16:35:00|11562.5|11550.5|11563.7|11551.7|11568.7|11556.7|11561.2|11549.2|149
1619628000000|2021-04-28 16:40:00|11561.2|11549.2|11558.7|11546.7|11561.2|11549.2|11553.8|11541.8|250
1619628300000|2021-04-28 16:45:00|11556.2|11544.2|11532.5|11520.5|11556.2|11544.2|11528.8|11516.8|371
1619628600000|2021-04-28 16:50:00|11533.8|11521.8|11553.6|11541.6|11558.6|11546.6|11533.8|11521.8|221
1619628900000|2021-04-28 16:55:00|11556.1|11544.1|11536.2|11524.2|11557.4|11545.4|11536.2|11524.2|159
1619629200000|2021-04-28 17:00:00|11537.4|11525.4|11541.1|11529.1|11543.6|11531.6|11533.6|11521.6|206
1619629500000|2021-04-28 17:05:00|11539.8|11527.8|11541|11529|11543.5|11531.5|11536.1|11524.1|87
1619629800000|2021-04-28 17:10:00|11542.3|11530.3|11556|11544|11558.5|11546.5|11538.6|11526.6|153
1619630100000|2021-04-28 17:15:00|11557.3|11545.3|11559.8|11547.8|11566|11554|11553.6|11541.6|172
1619630400000|2021-04-28 17:20:00|11558.6|11546.6|11564.8|11552.8|11566|11554|11553.6|11541.6|111
1619630700000|2021-04-28 17:25:00|11566|11554|11578.5|11566.5|11581|11569|11564.8|11552.8|225
1619631000000|2021-04-28 17:30:00|11581|11569|11566|11554|11581|11569|11563.5|11551.5|183
1619631300000|2021-04-28 17:35:00|11568.5|11556.5|11568.5|11556.5|11576|11564|11564.8|11552.8|268
1619631600000|2021-04-28 17:40:00|11571|11559|11578.4|11566.4|11578.4|11566.4|11568.5|11556.5|287
1619631900000|2021-04-28 17:45:00|11577.2|11565.2|11557.2|11545.2|11578.4|11566.4|11557.2|11545.2|297
1619632200000|2021-04-28 17:50:00|11556|11544|11544.7|11532.7|11557.2|11545.2|11538.5|11526.5|442
1619632500000|2021-04-28 17:55:00|11543.5|11531.5|11567.1|11555.1|11567.1|11555.1|11535.9|11523.9|894
1619632800000|2021-04-28 18:00:00|11576.1|11546.1|11560.8|11548.8|11580.8|11568.8|11552.1|11538.6|550
1619703000000|2021-04-29 13:30:00|11569.6|11557.6|11590.6|11578.6|11599.3|11587.3|11555.8|11543.8|906
1619703300000|2021-04-29 13:35:00|11591.9|11579.9|11609.3|11597.3|11615.5|11603.5|11588.1|11576.1|528
1619703600000|2021-04-29 13:40:00|11608|11596|11588.2|11576.2|11616.8|11604.8|11581.9|11569.9|339
1619703900000|2021-04-29 13:45:00|11585.7|11573.7|11593.3|11581.3|11594.6|11582.6|11567.1|11555.1|392
1619704200000|2021-04-29 13:50:00|11592.1|11580.1|11603.4|11591.4|11610.8|11598.8|11588.4|11576.4|283
1619704500000|2021-04-29 13:55:00|11600.9|11588.9|11580.9|11568.9|11604.6|11592.6|11578.4|11566.4|199
1619704800000|2021-04-29 14:00:00|11579.6|11567.6|11573.4|11561.4|11590.9|11578.9|11568.4|11556.4|171
1619705100000|2021-04-29 14:05:00|11577.2|11565.2|11562.2|11550.2|11577.2|11565.2|11560.9|11548.9|200
1619705400000|2021-04-29 14:10:00|11559.7|11547.7|11553.6|11541.6|11564.7|11552.7|11553.5|11541.5|204
1619705700000|2021-04-29 14:15:00|11552.3|11540.3|11546.1|11534.1|11556|11544|11538.6|11526.6|176
1619706000000|2021-04-29 14:20:00|11544.8|11532.8|11528.7|11516.7|11544.8|11532.8|11528.7|11516.7|318
1619706300000|2021-04-29 14:25:00|11529.9|11517.9|11538.6|11526.6|11541.2|11529.2|11515|11503|256
1619706600000|2021-04-29 14:30:00|11541.1|11529.1|11531.2|11519.2|11546.2|11534.2|11526.2|11514.2|184
1619706900000|2021-04-29 14:35:00|11530|11518|11553.7|11541.7|11557.4|11545.4|11526.2|11514.2|247
1619707200000|2021-04-29 14:40:00|11551.2|11539.2|11576.1|11564.1|11578.6|11566.6|11551.2|11539.2|196
1619707500000|2021-04-29 14:45:00|11578.6|11566.6|11576.2|11564.2|11588.6|11576.6|11571.2|11559.2|226
1619707800000|2021-04-29 14:50:00|11577.5|11565.5|11571.3|11559.3|11577.5|11565.5|11568.7|11556.7|231
1619708100000|2021-04-29 14:55:00|11568.8|11556.8|11566.4|11554.4|11578.8|11566.8|11566.4|11554.4|225
1619708400000|2021-04-29 15:00:00|11563.9|11551.9|11581.4|11569.4|11588.8|11576.8|11561.5|11549.5|370
1619708700000|2021-04-29 15:05:00|11583.9|11571.9|11613.8|11601.8|11615|11603|11583.9|11571.9|241
1619709000000|2021-04-29 15:10:00|11615|11603|11612.5|11600.5|11621.2|11609.2|11606.3|11594.3|203
1619709300000|2021-04-29 15:15:00|11613.8|11601.8|11626.3|11614.3|11638.7|11626.7|11612.5|11600.5|262
1619709600000|2021-04-29 15:20:00|11627.5|11615.5|11626.3|11614.3|11637.5|11625.5|11622.5|11610.5|123
1619709900000|2021-04-29 15:25:00|11627.5|11615.5|11630|11618|11636.3|11624.3|11621.3|11609.3|156
1619710200000|2021-04-29 15:30:00|11631.2|11619.2|11618.8|11606.8|11638.8|11626.8|11618.8|11606.8|179
1619710500000|2021-04-29 15:35:00|11617.5|11605.5|11607.6|11595.6|11618.8|11606.8|11603.8|11591.8|195
1619710800000|2021-04-29 15:40:00|11606.4|11594.4|11605.2|11593.2|11606.4|11594.4|11596.5|11584.5|180
1619711100000|2021-04-29 15:45:00|11606.5|11594.5|11587.8|11575.8|11611.5|11599.5|11587.8|11575.8|155
1619711400000|2021-04-29 15:50:00|11590.3|11578.3|11586.5|11574.5|11590.3|11578.3|11569|11557|206
1619711700000|2021-04-29 15:55:00|11585.3|11573.3|11590.3|11578.3|11599|11587|11581.5|11569.5|118
1619712000000|2021-04-29 16:00:00|11587.8|11575.8|11579.1|11567.1|11587.8|11575.8|11579|11567|197
1619712300000|2021-04-29 16:05:00|11577.8|11565.8|11577.8|11565.8|11577.8|11565.8|11569.1|11557.1|89
1619712600000|2021-04-29 16:10:00|11577.9|11565.9|11567.8|11555.8|11579.1|11567.1|11564.1|11552.1|87
1619712900000|2021-04-29 16:15:00|11569.1|11557.1|11584.1|11572.1|11584.1|11572.1|11564.1|11552.1|152
1619713200000|2021-04-29 16:20:00|11586.6|11574.6|11594.1|11582.1|11595.4|11583.4|11586.6|11574.6|87
1619713500000|2021-04-29 16:25:00|11595.4|11583.4|11601.6|11589.6|11604.1|11592.1|11594.1|11582.1|86
1619713800000|2021-04-29 16:30:00|11600.4|11588.4|11604|11592|11611.5|11599.5|11600.4|11588.4|201
1619714100000|2021-04-29 16:35:00|11605.3|11593.3|11601.6|11589.6|11606.5|11594.5|11599.1|11587.1|152
1619714400000|2021-04-29 16:40:00|11606.6|11594.6|11620.4|11608.4|11624.1|11612.1|11606.6|11594.6|239
1619714700000|2021-04-29 16:45:00|11617.9|11605.9|11626.6|11614.6|11632.8|11620.8|11617.9|11605.9|137
1619715000000|2021-04-29 16:50:00|11630.3|11618.3|11624.1|11612.1|11634.1|11622.1|11624.1|11612.1|128
1619715300000|2021-04-29 16:55:00|11625.3|11613.3|11627.8|11615.8|11629.1|11617.1|11624.1|11612.1|88
1619715600000|2021-04-29 17:00:00|11629.1|11617.1|11621.6|11609.6|11629.1|11617.1|11619.1|11607.1|132
1619715900000|2021-04-29 17:05:00|11620.4|11608.4|11627.9|11615.9|11630.4|11618.4|11619.1|11607.1|69
1619716200000|2021-04-29 17:10:00|11626.6|11614.6|11621.7|11609.7|11626.6|11614.6|11620.4|11608.4|64
1619716500000|2021-04-29 17:15:00|11619.2|11607.2|11619|11607|11621.6|11609.6|11614.2|11602.2|176
1619716800000|2021-04-29 17:20:00|11619.1|11607.1|11609.1|11597.1|11621.5|11609.5|11605.3|11593.3|195
1619717100000|2021-04-29 17:25:00|11606.6|11594.6|11606.6|11594.6|11609.1|11597.1|11601.6|11589.6|98
1619717400000|2021-04-29 17:30:00|11604.1|11592.1|11604.1|11592.1|11614.1|11602.1|11601.7|11589.7|154
1619717700000|2021-04-29 17:35:00|11604.2|11592.2|11614.1|11602.1|11619.1|11607.1|11601.7|11589.7|128
1619718000000|2021-04-29 17:40:00|11619.1|11607.1|11614.1|11602.1|11620.3|11608.3|11611.6|11599.6|108
1619718300000|2021-04-29 17:45:00|11612.9|11600.9|11612.8|11600.8|11616.6|11604.6|11610.4|11598.4|123
1619718600000|2021-04-29 17:50:00|11614.1|11602.1|11616.6|11604.6|11619.1|11607.1|11611.6|11599.6|105
1619718900000|2021-04-29 17:55:00|11614.1|11602.1|11615.3|11603.3|11619.1|11607.1|11596.5|11584.5|621
1619719200000|2021-04-29 18:00:00|11612.9|11600.9|11595.3|11583.3|11615.4|11603.4|11594|11582|515
1619789400000|2021-04-30 13:30:00|11624.4|11612.4|11639.8|11627.8|11661|11649|11606.1|11594.1|697
1619789700000|2021-04-30 13:35:00|11638.5|11626.5|11621.5|11609.5|11646|11634|11617.7|11605.7|474
1619790000000|2021-04-30 13:40:00|11625.2|11613.2|11609|11597|11627.7|11615.7|11601.6|11589.6|309
1619790300000|2021-04-30 13:45:00|11610.2|11598.2|11595.4|11583.4|11611.5|11599.5|11589.2|11577.2|345
1619790600000|2021-04-30 13:50:00|11594.2|11582.2|11582.1|11570.1|11599.1|11587.1|11578.1|11566.1|472
1619790900000|2021-04-30 13:55:00|11580.8|11568.8|11584.4|11572.4|11587.1|11575.1|11572.1|11560.1|334
1619791200000|2021-04-30 14:00:00|11583.2|11571.2|11585.9|11573.9|11588.3|11576.3|11575.8|11563.8|212
1619791500000|2021-04-30 14:05:00|11581|11569|11597.1|11585.1|11602.1|11590.1|11567.3|11555.3|355
1619791800000|2021-04-30 14:10:00|11598.3|11586.3|11587.2|11575.2|11602|11590|11579.7|11567.7|319
1619792100000|2021-04-30 14:15:00|11584.7|11572.7|11574.7|11562.7|11584.7|11572.7|11572.2|11560.2|158
1619792400000|2021-04-30 14:20:00|11572.2|11560.2|11574.7|11562.7|11582.1|11570.1|11568.6|11556.6|218
1619792700000|2021-04-30 14:25:00|11576|11564|11567.4|11555.4|11577.2|11565.2|11567.3|11555.3|183
1619793000000|2021-04-30 14:30:00|11567.3|11555.3|11566|11554|11569.8|11557.8|11554.8|11542.8|274
1619793300000|2021-04-30 14:35:00|11563.6|11551.6|11574.9|11562.9|11579.9|11567.9|11557.3|11545.3|183
1619793600000|2021-04-30 14:40:00|11573.7|11561.7|11571.1|11559.1|11577.3|11565.3|11568.7|11556.7|171
1619793900000|2021-04-30 14:45:00|11569.9|11557.9|11577.3|11565.3|11581|11569|11562.4|11550.4|160
1619794200000|2021-04-30 14:50:00|11577.2|11565.2|11599.9|11587.9|11599.9|11587.9|11574.7|11562.7|157
1619794500000|2021-04-30 14:55:00|11597.4|11585.4|11595.2|11583.2|11611.2|11599.2|11594.9|11582.9|204
1619794800000|2021-04-30 15:00:00|11592.7|11580.7|11592.6|11580.6|11596.3|11584.3|11585.2|11573.2|197
1619795100000|2021-04-30 15:05:00|11591.3|11579.3|11578.9|11566.9|11592.5|11580.5|11577.7|11565.7|160
1619795400000|2021-04-30 15:10:00|11577.7|11565.7|11584|11572|11585.3|11573.3|11575.1|11563.1|122
1619795700000|2021-04-30 15:15:00|11582.8|11570.8|11607.7|11595.7|11610.1|11598.1|11580.3|11568.3|169
1619796000000|2021-04-30 15:20:00|11610.1|11598.1|11615.3|11603.3|11619|11607|11597.8|11585.8|132
1619796300000|2021-04-30 15:25:00|11616.6|11604.6|11610.4|11598.4|11619|11607|11607.9|11595.9|151
1619796600000|2021-04-30 15:30:00|11611.6|11599.6|11614.1|11602.1|11617.8|11605.8|11609.1|11597.1|86
1619796900000|2021-04-30 15:35:00|11612.9|11600.9|11595.4|11583.4|11612.9|11600.9|11595.4|11583.4|164
1619797200000|2021-04-30 15:40:00|11595.5|11583.5|11588|11576|11597.9|11585.9|11585.5|11573.5|176
1619797500000|2021-04-30 15:45:00|11588.1|11576.1|11590.3|11578.3|11590.3|11578.3|11580.5|11568.5|159
1619797800000|2021-04-30 15:50:00|11589.1|11577.1|11600.4|11588.4|11602.8|11590.8|11587.8|11575.8|135
1619798100000|2021-04-30 15:55:00|11597.9|11585.9|11614|11602|11616.5|11604.5|11595.4|11583.4|256
1619798400000|2021-04-30 16:00:00|11612.8|11600.8|11620.4|11608.4|11626.5|11614.5|11610.2|11598.2|255
1619798700000|2021-04-30 16:05:00|11620.3|11608.3|11642.7|11630.7|11644|11632|11616.6|11604.6|264
1619799000000|2021-04-30 16:10:00|11642.8|11630.8|11644.1|11632.1|11650.3|11638.3|11642.7|11630.7|217
1619799300000|2021-04-30 16:15:00|11645.3|11633.3|11632.9|11620.9|11645.3|11633.3|11631.6|11619.6|193
1619799600000|2021-04-30 16:20:00|11631.6|11619.6|11640.3|11628.3|11645.3|11633.3|11630.4|11618.4|129
1619799900000|2021-04-30 16:25:00|11639.1|11627.1|11625.4|11613.4|11640.3|11628.3|11619.2|11607.2|137
1619800200000|2021-04-30 16:30:00|11624.2|11612.2|11614.2|11602.2|11625.4|11613.4|11614.2|11602.2|110
1619800500000|2021-04-30 16:35:00|11615.4|11603.4|11620.4|11608.4|11620.4|11608.4|11608|11596|158
1619800800000|2021-04-30 16:40:00|11619.2|11607.2|11646.6|11634.6|11649.1|11637.1|11619.2|11607.2|206
1619801100000|2021-04-30 16:45:00|11646.7|11634.7|11651.7|11639.7|11655.5|11643.5|11642.9|11630.9|145
1619801400000|2021-04-30 16:50:00|11650.5|11638.5|11618.1|11606.1|11650.5|11638.5|11614.4|11602.4|226
1619801700000|2021-04-30 16:55:00|11616.9|11604.9|11625.7|11613.7|11628.2|11616.2|11608.2|11596.2|267
1619802000000|2021-04-30 17:00:00|11625.8|11613.8|11645.7|11633.7|11645.7|11633.7|11620.7|11608.7|149
1619802300000|2021-04-30 17:05:00|11643.3|11631.3|11655.9|11643.9|11660.9|11648.9|11642|11630|313
1619802600000|2021-04-30 17:10:00|11657.2|11645.2|11652.4|11640.4|11658.4|11646.4|11647.3|11635.3|352
1619802900000|2021-04-30 17:15:00|11653.7|11641.7|11646.3|11634.3|11655|11643|11638.8|11626.8|246
1619803200000|2021-04-30 17:20:00|11646.2|11634.2|11656.3|11644.3|11656.3|11644.3|11643.8|11631.8|229
1619803500000|2021-04-30 17:25:00|11655.1|11643.1|11681.2|11669.2|11686.1|11674.1|11652.6|11640.6|384
1619803800000|2021-04-30 17:30:00|11680|11668|11680.2|11668.2|11693.9|11681.9|11676.3|11664.3|496
1619804100000|2021-04-30 17:35:00|11679|11667|11691.4|11679.4|11694|11682|11671.5|11659.5|235
1619804400000|2021-04-30 17:40:00|11691.5|11679.5|11689|11677|11691.5|11679.5|11679|11667|290
1619804700000|2021-04-30 17:45:00|11686.5|11674.5|11686|11674|11691.1|11679.1|11673.8|11661.8|353
1619805000000|2021-04-30 17:50:00|11684.8|11672.8|11650.2|11638.2|11686.1|11674.1|11640.2|11628.2|415
1619805300000|2021-04-30 17:55:00|11651.4|11639.4|11670.5|11658.5|11685.6|11673.6|11626|11614|1293
1619805600000|2021-04-30 18:00:00|11669.3|11657.3|11641.7|11629.7|11670.5|11658.5|11628.2|11616.2|767
1620048600000|2021-05-03 13:30:00|11706.9|11694.9|11608.7|11596.7|11706.9|11694.9|11583.5|11571.5|1237
1620048900000|2021-05-03 13:35:00|11605.2|11593.2|11691.7|11679.7|11691.7|11679.7|11605|11593|686
1620049200000|2021-05-03 13:40:00|11691.6|11679.6|11676.4|11664.4|11701.6|11689.6|11672.9|11660.9|429
1620049500000|2021-05-03 13:45:00|11676.5|11664.5|11644.8|11632.8|11676.5|11664.5|11641|11629|487
1620049800000|2021-05-03 13:50:00|11644.7|11632.7|11675.9|11663.9|11675.9|11663.9|11644.6|11632.6|369
1620050100000|2021-05-03 13:55:00|11674.7|11662.7|11695.8|11683.8|11705.1|11693.1|11674.7|11662.7|508
1620050400000|2021-05-03 14:00:00|11696.9|11684.9|11683.1|11671.1|11699.4|11687.4|11678.2|11666.2|245
1620050700000|2021-05-03 14:05:00|11676.8|11664.8|11665.8|11653.8|11689.1|11677.1|11664.4|11652.4|316
1620051000000|2021-05-03 14:10:00|11664.5|11652.5|11651.8|11639.8|11664.5|11652.5|11635.6|11623.6|286
1620051300000|2021-05-03 14:15:00|11651.9|11639.9|11616.7|11604.7|11659.4|11647.4|11614.4|11602.4|222
1620051600000|2021-05-03 14:20:00|11615.5|11603.5|11591.5|11579.5|11615.6|11603.6|11586.4|11574.4|335
1620051900000|2021-05-03 14:25:00|11595.4|11583.4|11588.4|11576.4|11595.4|11583.4|11577|11565|349
1620052200000|2021-05-03 14:30:00|11587.2|11575.2|11598.9|11586.9|11608.7|11596.7|11583.3|11571.3|389
1620052500000|2021-05-03 14:35:00|11600.2|11588.2|11580.2|11568.2|11604.9|11592.9|11577.9|11565.9|269
1620052800000|2021-05-03 14:40:00|11580.3|11568.3|11549.3|11537.3|11581.6|11569.6|11540.6|11528.6|449
1620053100000|2021-05-03 14:45:00|11550.6|11538.6|11531.2|11519.2|11550.6|11538.6|11525.7|11513.7|456
1620053400000|2021-05-03 14:50:00|11531.1|11519.1|11508.5|11496.5|11538.7|11526.7|11500.7|11488.7|441
1620053700000|2021-05-03 14:55:00|11508.3|11496.3|11531|11519|11534.4|11522.4|11505.1|11493.1|357
1620054000000|2021-05-03 15:00:00|11533.5|11521.5|11533.4|11521.4|11547|11535|11528.5|11516.5|248
1620054300000|2021-05-03 15:05:00|11532.3|11520.3|11536|11524|11540.9|11528.9|11528.5|11516.5|196
1620054600000|2021-05-03 15:10:00|11538.4|11526.4|11542.9|11530.9|11558.1|11546.1|11538.4|11526.4|212
1620054900000|2021-05-03 15:15:00|11543|11531|11532|11520|11545.6|11533.6|11530.9|11518.9|196
1620055200000|2021-05-03 15:20:00|11530.9|11518.9|11542.4|11530.4|11543.7|11531.7|11528.6|11516.6|171
1620055500000|2021-05-03 15:25:00|11541.2|11529.2|11553.9|11541.9|11557.5|11545.5|11538.8|11526.8|203
1620055800000|2021-05-03 15:30:00|11552.7|11540.7|11563.9|11551.9|11563.9|11551.9|11545.2|11533.2|175
1620056100000|2021-05-03 15:35:00|11562.7|11550.7|11570.6|11558.6|11575.7|11563.7|11561|11549|308
1620056400000|2021-05-03 15:40:00|11565.8|11553.8|11607.8|11595.8|11607.8|11595.8|11560.9|11548.9|293
1620056700000|2021-05-03 15:45:00|11606.6|11594.6|11630.3|11618.3|11638|11626|11606.6|11594.6|376
1620057000000|2021-05-03 15:50:00|11631.4|11619.4|11611.2|11599.2|11631.4|11619.4|11607.4|11595.4|207
1620057300000|2021-05-03 15:55:00|11610|11598|11641.8|11629.8|11643.2|11631.2|11610|11598|242
1620057600000|2021-05-03 16:00:00|11641.7|11629.7|11618|11606|11641.7|11629.7|11618|11606|284
1620057900000|2021-05-03 16:05:00|11616.9|11604.9|11598.4|11586.4|11616.9|11604.9|11596.1|11584.1|204
1620058200000|2021-05-03 16:10:00|11598.5|11586.5|11620.2|11608.2|11624.3|11612.3|11593.7|11581.7|220
1620058500000|2021-05-03 16:15:00|11617.8|11605.8|11606.4|11594.4|11626.2|11614.2|11601.2|11589.2|185
1620058800000|2021-05-03 16:20:00|11611|11599|11624.5|11612.5|11628.2|11616.2|11609.4|11597.4|183
1620059100000|2021-05-03 16:25:00|11621.9|11609.9|11626.9|11614.9|11633.2|11621.2|11620.8|11608.8|198
1620059400000|2021-05-03 16:30:00|11629.2|11617.2|11604.9|11592.9|11632|11620|11604.9|11592.9|164
1620059700000|2021-05-03 16:35:00|11602.3|11590.3|11583.3|11571.3|11602.3|11590.3|11580.9|11568.9|158
1620060000000|2021-05-03 16:40:00|11584.5|11572.5|11594.9|11582.9|11599.8|11587.8|11582.2|11570.2|151
1620060300000|2021-05-03 16:45:00|11592.4|11580.4|11597.7|11585.7|11603.7|11591.7|11585|11573|158
1620060600000|2021-05-03 16:50:00|11596.6|11584.6|11597.9|11585.9|11604.2|11592.2|11590.4|11578.4|152
1620060900000|2021-05-03 16:55:00|11596.7|11584.7|11567.2|11555.2|11600.6|11588.6|11567.2|11555.2|226
1620061200000|2021-05-03 17:00:00|11566.1|11554.1|11556|11544|11566.1|11554.1|11543.6|11531.6|331
1620061500000|2021-05-03 17:05:00|11557.3|11545.3|11550.2|11538.2|11563.8|11551.8|11546.7|11534.7|413
1620061800000|2021-05-03 17:10:00|11550.3|11538.3|11554.7|11542.7|11557|11545|11546.6|11534.6|139
1620062100000|2021-05-03 17:15:00|11552.4|11540.4|11552.6|11540.6|11564.9|11552.9|11551.2|11539.2|223
1620062400000|2021-05-03 17:20:00|11552.4|11540.4|11537.8|11525.8|11552.4|11540.4|11531.7|11519.7|223
1620062700000|2021-05-03 17:25:00|11537.7|11525.7|11535.6|11523.6|11551.6|11539.6|11531.7|11519.7|292
1620063000000|2021-05-03 17:30:00|11538.1|11526.1|11538|11526|11550.5|11538.5|11535.6|11523.6|326
1620063300000|2021-05-03 17:35:00|11536.9|11524.9|11543.1|11531.1|11545.6|11533.6|11535.5|11523.5|175
1620063600000|2021-05-03 17:40:00|11541.8|11529.8|11540.9|11528.9|11553.1|11541.1|11540.7|11528.7|231
1620063900000|2021-05-03 17:45:00|11540.8|11528.8|11555.9|11543.9|11560.7|11548.7|11536.1|11524.1|276
1620064200000|2021-05-03 17:50:00|11556|11544|11567.1|11555.1|11567.1|11555.1|11548.9|11536.9|394
1620064500000|2021-05-03 17:55:00|11565.7|11553.7|11560.9|11548.9|11571.1|11559.1|11552.5|11540.5|855
1620064800000|2021-05-03 18:00:00|11561.1|11549.1|11540.9|11528.9|11564.6|11552.6|11540.6|11528.6|308
1620135000000|2021-05-04 13:30:00|11563.1|11551.1|11517.6|11505.6|11563.1|11551.1|11513.6|11501.6|1091
1620135300000|2021-05-04 13:35:00|11518.7|11506.7|11500.9|11488.9|11542.3|11530.3|11498.5|11486.5|602
1620135600000|2021-05-04 13:40:00|11499.8|11487.8|11525.6|11513.6|11530.3|11518.3|11475.8|11463.8|844
1620135900000|2021-05-04 13:45:00|11525.4|11513.4|11506.6|11494.6|11526.6|11514.6|11500.3|11488.3|481
1620136200000|2021-05-04 13:50:00|11506.7|11494.7|11490.6|11478.6|11516.6|11504.6|11487.9|11475.9|421
1620136500000|2021-05-04 13:55:00|11493|11481|11537.1|11525.1|11543.4|11531.4|11490.7|11478.7|609
1620136800000|2021-05-04 14:00:00|11538.2|11526.2|11548.9|11536.9|11562.1|11550.1|11534.1|11522.1|461
1620137100000|2021-05-04 14:05:00|11550|11538|11513|11501|11550.1|11538.1|11505.3|11493.3|565
1620137400000|2021-05-04 14:10:00|11514.1|11502.1|11510.3|11498.3|11522.8|11510.8|11502.2|11490.2|339
1620137700000|2021-05-04 14:15:00|11509.2|11497.2|11511.7|11499.7|11525.9|11513.9|11507.9|11495.9|283
1620138000000|2021-05-04 14:20:00|11511.6|11499.6|11501.7|11489.7|11511.6|11499.6|11497.7|11485.7|245
1620138300000|2021-05-04 14:25:00|11500.6|11488.6|11497|11485|11507.9|11495.9|11493.2|11481.2|242
1620138600000|2021-05-04 14:30:00|11497.1|11485.1|11500.7|11488.7|11508.3|11496.3|11493.4|11481.4|244
1620138900000|2021-05-04 14:35:00|11501|11489|11502.9|11490.9|11505.9|11493.9|11500.3|11488.3|207
1620139200000|2021-05-04 14:40:00|11503|11491|11491.6|11479.6|11503|11491|11485.1|11473.1|387
1620139500000|2021-05-04 14:45:00|11491.4|11479.4|11479.4|11467.4|11491.4|11479.4|11478.3|11466.3|405
1620139800000|2021-05-04 14:50:00|11478.3|11466.3|11460.1|11448.1|11488.1|11476.1|11460.1|11448.1|276
1620140100000|2021-05-04 14:55:00|11456.5|11444.5|11454.6|11442.6|11458|11446|11443.1|11431.1|403
1620140400000|2021-05-04 15:00:00|11449.7|11437.7|11431.5|11419.5|11449.7|11437.7|11425.5|11413.5|447
1620140700000|2021-05-04 15:05:00|11430.4|11418.4|11405.4|11393.4|11435.1|11423.1|11405.2|11393.2|379
1620141000000|2021-05-04 15:10:00|11405.3|11393.3|11402|11390|11421.5|11409.5|11396.9|11384.9|563
1620141300000|2021-05-04 15:15:00|11400.9|11388.9|11384.6|11372.6|11400.9|11388.9|11382.1|11370.1|479
1620141600000|2021-05-04 15:20:00|11383.3|11371.3|11364.8|11352.8|11384.6|11372.6|11359.8|11347.8|519
1620141900000|2021-05-04 15:25:00|11363.7|11351.7|11403.8|11391.8|11427.3|11415.3|11362.3|11350.3|673
1620142200000|2021-05-04 15:30:00|11402.7|11390.7|11435.3|11423.3|11439|11427|11392.8|11380.8|459
1620142500000|2021-05-04 15:35:00|11436.8|11424.8|11387.6|11375.6|11436.9|11424.9|11386.3|11374.3|438
1620142800000|2021-05-04 15:40:00|11387.7|11375.7|11399.1|11387.1|11399.1|11387.1|11367.8|11355.8|369
1620143100000|2021-05-04 15:45:00|11399|11387|11401.5|11389.5|11401.5|11389.5|11388.1|11376.1|316
1620143400000|2021-05-04 15:50:00|11402.6|11390.6|11386.6|11374.6|11405.5|11393.5|11383.7|11371.7|378
1620143700000|2021-05-04 15:55:00|11386.4|11374.4|11361.7|11349.7|11386.4|11374.4|11359.2|11347.2|256
1620144000000|2021-05-04 16:00:00|11360.6|11348.6|11353|11341|11361.7|11349.7|11349.1|11337.1|400
1620144300000|2021-05-04 16:05:00|11351.8|11339.8|11357.7|11345.7|11358.2|11346.2|11341.6|11329.6|343
1620144600000|2021-05-04 16:10:00|11360.2|11348.2|11345.2|11333.2|11363.8|11351.8|11342.4|11330.4|289
1620144900000|2021-05-04 16:15:00|11343.9|11331.9|11335|11323|11345.2|11333.2|11326.6|11314.6|369
1620145200000|2021-05-04 16:20:00|11335.1|11323.1|11303.1|11291.1|11337.5|11325.5|11298.2|11286.2|554
1620145500000|2021-05-04 16:25:00|11304.2|11292.2|11316.2|11304.2|11328.6|11316.6|11302|11290|505
1620145800000|2021-05-04 16:30:00|11315.1|11303.1|11302.8|11290.8|11318.9|11306.9|11299.3|11287.3|305
1620146100000|2021-05-04 16:35:00|11303.9|11291.9|11315.6|11303.6|11324.2|11312.2|11302.8|11290.8|305
1620146400000|2021-05-04 16:40:00|11314.4|11302.4|11316.7|11304.7|11326.7|11314.7|11309.3|11297.3|256
1620146700000|2021-05-04 16:45:00|11316.8|11304.8|11338.8|11326.8|11345.8|11333.8|11316.8|11304.8|284
1620147000000|2021-05-04 16:50:00|11338.9|11326.9|11336.8|11324.8|11339.3|11327.3|11327.2|11315.2|226
1620147300000|2021-05-04 16:55:00|11336.9|11324.9|11362|11350|11365.8|11353.8|11336.9|11324.9|314
1620147600000|2021-05-04 17:00:00|11360.8|11348.8|11351.8|11339.8|11361.8|11349.8|11344.4|11332.4|285
1620147900000|2021-05-04 17:05:00|11351.9|11339.9|11342.6|11330.6|11355.1|11343.1|11337.6|11325.6|270
1620148200000|2021-05-04 17:10:00|11342.8|11330.8|11347|11335|11355.9|11343.9|11340.3|11328.3|236
1620148500000|2021-05-04 17:15:00|11346.8|11334.8|11344.8|11332.8|11351.7|11339.7|11343.5|11331.5|164
1620148800000|2021-05-04 17:20:00|11345|11333|11347.7|11335.7|11358.8|11346.8|11344|11332|278
1620149100000|2021-05-04 17:25:00|11347.8|11335.8|11341.9|11329.9|11357|11345|11341.9|11329.9|201
1620149400000|2021-05-04 17:30:00|11343|11331|11356.6|11344.6|11369.4|11357.4|11341.9|11329.9|334
1620149700000|2021-05-04 17:35:00|11356.7|11344.7|11344.7|11332.7|11356.7|11344.7|11342.4|11330.4|247
1620150000000|2021-05-04 17:40:00|11345.9|11333.9|11359.5|11347.5|11364.2|11352.2|11345.9|11333.9|302
1620150300000|2021-05-04 17:45:00|11359.3|11347.3|11350.4|11338.4|11359.5|11347.5|11346.9|11334.9|336
1620150600000|2021-05-04 17:50:00|11349.1|11337.1|11346.7|11334.7|11354.3|11342.3|11344.2|11332.2|269
1620150900000|2021-05-04 17:55:00|11345.5|11333.5|11346.2|11334.2|11347.6|11335.6|11331.4|11319.4|951
1620151200000|2021-05-04 18:00:00|11346.3|11334.3|11341|11329|11347.4|11335.4|11327.9|11315.9|442
1620221400000|2021-05-05 13:30:00|11393.4|11381.4|11436.6|11424.6|11446|11434|11355.7|11343.7|902
1620221700000|2021-05-05 13:35:00|11437|11425|11425|11413|11445.4|11433.4|11425|11413|638
1620222000000|2021-05-05 13:40:00|11423.9|11411.9|11392.2|11380.2|11427.6|11415.6|11386.6|11374.6|725
1620222300000|2021-05-05 13:45:00|11394.4|11382.4|11390.2|11378.2|11410.7|11398.7|11382.6|11370.6|537
1620222600000|2021-05-05 13:50:00|11389|11377|11410.7|11398.7|11413.2|11401.2|11387.7|11375.7|338
1620222900000|2021-05-05 13:55:00|11412.9|11400.9|11415|11403|11425.3|11413.3|11410.7|11398.7|247
1620223200000|2021-05-05 14:00:00|11414.9|11402.9|11411.6|11399.6|11414.9|11402.9|11400.4|11388.4|206
1620223500000|2021-05-05 14:05:00|11409.3|11397.3|11411.6|11399.6|11419.1|11407.1|11402|11390|240
1620223800000|2021-05-05 14:10:00|11410.5|11398.5|11423.4|11411.4|11423.8|11411.8|11393.2|11381.2|250
1620224100000|2021-05-05 14:15:00|11423.6|11411.6|11416.9|11404.9|11439.8|11427.8|11415.8|11403.8|247
1620224400000|2021-05-05 14:20:00|11418|11406|11421.1|11409.1|11422.5|11410.5|11398.3|11386.3|294
1620224700000|2021-05-05 14:25:00|11422.4|11410.4|11437.4|11425.4|11440.6|11428.6|11417.9|11405.9|280
1620225000000|2021-05-05 14:30:00|11438.6|11426.6|11438.9|11426.9|11455.7|11443.7|11433.6|11421.6|301
1620225300000|2021-05-05 14:35:00|11438.8|11426.8|11426.7|11414.7|11446.3|11434.3|11423.7|11411.7|255
1620225600000|2021-05-05 14:40:00|11426.6|11414.6|11422|11410|11431.7|11419.7|11414.6|11402.6|264
1620225900000|2021-05-05 14:45:00|11422.1|11410.1|11413.9|11401.9|11427.3|11415.3|11411.3|11399.3|270
1620226200000|2021-05-05 14:50:00|11415.1|11403.1|11419.9|11407.9|11422.6|11410.6|11412.8|11400.8|134
1620226500000|2021-05-05 14:55:00|11419.8|11407.8|11426.3|11414.3|11433.6|11421.6|11419.8|11407.8|207
1620226800000|2021-05-05 15:00:00|11425.2|11413.2|11396.4|11384.4|11425.2|11413.2|11396.1|11384.1|225
1620227100000|2021-05-05 15:05:00|11403.9|11391.9|11399.7|11387.7|11406.4|11394.4|11392.2|11380.2|144
1620227400000|2021-05-05 15:10:00|11395.1|11383.1|11382.7|11370.7|11399.5|11387.5|11382.7|11370.7|194
1620227700000|2021-05-05 15:15:00|11383.8|11371.8|11374.8|11362.8|11384.5|11372.5|11368.6|11356.6|211
1620228000000|2021-05-05 15:20:00|11374.9|11362.9|11383.4|11371.4|11393.3|11381.3|11372.5|11360.5|111
1620228300000|2021-05-05 15:25:00|11382.1|11370.1|11387.3|11375.3|11389.9|11377.9|11378.7|11366.7|104
1620228600000|2021-05-05 15:30:00|11387.4|11375.4|11390.4|11378.4|11395.2|11383.2|11384.8|11372.8|163
1620228900000|2021-05-05 15:35:00|11390.2|11378.2|11399.3|11387.3|11400.2|11388.2|11378.7|11366.7|180
1620229200000|2021-05-05 15:40:00|11399.1|11387.1|11386.5|11374.5|11399.1|11387.1|11384|11372|148
1620229500000|2021-05-05 15:45:00|11384|11372|11371.5|11359.5|11386.5|11374.5|11371.5|11359.5|240
1620229800000|2021-05-05 15:50:00|11369.3|11357.3|11371.8|11359.8|11374.2|11362.2|11361.8|11349.8|229
1620230100000|2021-05-05 15:55:00|11372|11360|11398.1|11386.1|11399.3|11387.3|11372|11360|219
1620230400000|2021-05-05 16:00:00|11397|11385|11411.2|11399.2|11418.4|11406.4|11391.8|11379.8|247
1620230700000|2021-05-05 16:05:00|11411.3|11399.3|11411.3|11399.3|11418.5|11406.5|11406.2|11394.2|191
1620231000000|2021-05-05 16:10:00|11410.1|11398.1|11427.9|11415.9|11436.2|11424.2|11410.1|11398.1|304
1620231300000|2021-05-05 16:15:00|11426.6|11414.6|11428.7|11416.7|11436.4|11424.4|11426.4|11414.4|173
1620231600000|2021-05-05 16:20:00|11429.9|11417.9|11444.3|11432.3|11447|11435|11427.5|11415.5|222
1620231900000|2021-05-05 16:25:00|11444.5|11432.5|11465.6|11453.6|11473.8|11461.8|11443.5|11431.5|560
1620232200000|2021-05-05 16:30:00|11465.9|11453.9|11463.4|11451.4|11475.3|11463.3|11458.1|11446.1|438
1620232500000|2021-05-05 16:35:00|11463.7|11451.7|11495.5|11483.5|11497.9|11485.9|11461|11449|425
1620232800000|2021-05-05 16:40:00|11495.6|11483.6|11490.8|11478.8|11497.4|11485.4|11481.9|11469.9|246
1620233100000|2021-05-05 16:45:00|11488.3|11476.3|11482.8|11470.8|11490.6|11478.6|11475.2|11463.2|166
1620233400000|2021-05-05 16:50:00|11482.6|11470.6|11466.9|11454.9|11492.9|11480.9|11465.8|11453.8|196
1620233700000|2021-05-05 16:55:00|11465.8|11453.8|11476.4|11464.4|11477.5|11465.5|11465.8|11453.8|169
1620234000000|2021-05-05 17:00:00|11475.3|11463.3|11467.7|11455.7|11476.1|11464.1|11464.9|11452.9|166
1620234300000|2021-05-05 17:05:00|11466.6|11454.6|11477.4|11465.4|11478.7|11466.7|11466.6|11454.6|168
1620234600000|2021-05-05 17:10:00|11476.3|11464.3|11478|11466|11483.4|11471.4|11468.4|11456.4|169
1620234900000|2021-05-05 17:15:00|11477.9|11465.9|11466.2|11454.2|11477.9|11465.9|11466.2|11454.2|109
1620235200000|2021-05-05 17:20:00|11466.1|11454.1|11450.7|11438.7|11466.2|11454.2|11450.7|11438.7|177
1620235500000|2021-05-05 17:25:00|11448.3|11436.3|11441.7|11429.7|11448.6|11436.6|11437.5|11425.5|187
1620235800000|2021-05-05 17:30:00|11442.9|11430.9|11441.4|11429.4|11451.4|11439.4|11431.8|11419.8|193
1620236100000|2021-05-05 17:35:00|11439.2|11427.2|11430.7|11418.7|11441.8|11429.8|11427.3|11415.3|126
1620236400000|2021-05-05 17:40:00|11430.6|11418.6|11437.4|11425.4|11438.7|11426.7|11425|11413|279
1620236700000|2021-05-05 17:45:00|11438.5|11426.5|11448.3|11436.3|11457.6|11445.6|11433.9|11421.9|409
1620237000000|2021-05-05 17:50:00|11445.9|11433.9|11471.2|11459.2|11473.7|11461.7|11444.7|11432.7|249
1620237300000|2021-05-05 17:55:00|11468.7|11456.7|11485|11473|11493.2|11481.2|11463.7|11451.7|1055
1620237600000|2021-05-05 18:00:00|11486.2|11474.2|11490.4|11478.4|11491.2|11479.2|11481.2|11469.2|569
1620307800000|2021-05-06 13:30:00|11497.5|11485.5|11480.9|11468.9|11515|11503|11480.9|11468.9|663
1620308100000|2021-05-06 13:35:00|11482|11470|11453.3|11441.3|11491.2|11479.2|11441.2|11429.2|543
1620308400000|2021-05-06 13:40:00|11453.1|11441.1|11441.6|11429.6|11470.9|11458.9|11431.9|11419.9|358
1620308700000|2021-05-06 13:45:00|11441.4|11429.4|11459.7|11447.7|11472.2|11460.2|11436.3|11424.3|424
1620309000000|2021-05-06 13:50:00|11460.8|11448.8|11507.2|11495.2|11509.4|11497.4|11458.3|11446.3|442
1620309300000|2021-05-06 13:55:00|11509.4|11497.4|11557.7|11545.7|11560.2|11548.2|11508.2|11496.2|757
1620309600000|2021-05-06 14:00:00|11558.8|11546.8|11543.4|11531.4|11567.4|11555.4|11541.5|11529.5|652
1620309900000|2021-05-06 14:05:00|11544.5|11532.5|11545.9|11533.9|11553.1|11541.1|11525.2|11513.2|452
1620310200000|2021-05-06 14:10:00|11547|11535|11547.8|11535.8|11554.2|11542.2|11533.5|11521.5|775
1620310500000|2021-05-06 14:15:00|11546.7|11534.7|11548.9|11536.9|11583.9|11571.9|11537.9|11525.9|562
1620310800000|2021-05-06 14:20:00|11549|11537|11520.1|11508.1|11551.4|11539.4|11517.3|11505.3|391
1620311100000|2021-05-06 14:25:00|11518.9|11506.9|11512.4|11500.4|11525.9|11513.9|11503.3|11491.3|421
1620311400000|2021-05-06 14:30:00|11510.2|11498.2|11470|11458|11510.6|11498.6|11466.7|11454.7|353
1620311700000|2021-05-06 14:35:00|11470.2|11458.2|11461|11449|11474.9|11462.9|11458.3|11446.3|317
1620312000000|2021-05-06 14:40:00|11462.1|11450.1|11462.7|11450.7|11479.1|11467.1|11458.3|11446.3|311
1620312300000|2021-05-06 14:45:00|11462.9|11450.9|11419.8|11407.8|11464|11452|11407.4|11395.4|631
1620312600000|2021-05-06 14:50:00|11418.7|11406.7|11439.2|11427.2|11439.2|11427.2|11414|11402|433
1620312900000|2021-05-06 14:55:00|11440.3|11428.3|11418.9|11406.9|11445.4|11433.4|11417.8|11405.8|363
1620313200000|2021-05-06 15:00:00|11418.7|11406.7|11424.8|11412.8|11443.1|11431.1|11413.3|11401.3|404
1620313500000|2021-05-06 15:05:00|11422.5|11410.5|11421.4|11409.4|11427.5|11415.5|11413.6|11401.6|337
1620313800000|2021-05-06 15:10:00|11420.3|11408.3|11413|11401|11420.3|11408.3|11409.3|11397.3|400
1620314100000|2021-05-06 15:15:00|11411.9|11399.9|11415.4|11403.4|11417.4|11405.4|11387.2|11375.2|512
1620314400000|2021-05-06 15:20:00|11415.2|11403.2|11433.7|11421.7|11443.8|11431.8|11415.2|11403.2|248
1620314700000|2021-05-06 15:25:00|11432.6|11420.6|11444.8|11432.8|11450.2|11438.2|11428.7|11416.7|327
1620315000000|2021-05-06 15:30:00|11444.6|11432.6|11443.2|11431.2|11445.9|11433.9|11429.5|11417.5|214
1620315300000|2021-05-06 15:35:00|11443.4|11431.4|11439.7|11427.7|11450.1|11438.1|11430.1|11418.1|204
1620315600000|2021-05-06 15:40:00|11439.5|11427.5|11438.1|11426.1|11452.2|11440.2|11435.8|11423.8|147
1620315900000|2021-05-06 15:45:00|11438.3|11426.3|11469.5|11457.5|11470.6|11458.6|11438.1|11426.1|200
1620316200000|2021-05-06 15:50:00|11469.4|11457.4|11472.4|11460.4|11473.6|11461.6|11448.5|11436.5|418
1620316500000|2021-05-06 15:55:00|11473.5|11461.5|11499.1|11487.1|11507.1|11495.1|11473.5|11461.5|417
1620316800000|2021-05-06 16:00:00|11498|11486|11484.3|11472.3|11499.4|11487.4|11477.4|11465.4|457
1620317100000|2021-05-06 16:05:00|11483.2|11471.2|11482.3|11470.3|11492.4|11480.4|11474.1|11462.1|228
1620317400000|2021-05-06 16:10:00|11482.4|11470.4|11496.8|11484.8|11496.8|11484.8|11477.3|11465.3|118
1620317700000|2021-05-06 16:15:00|11492.1|11480.1|11506.7|11494.7|11507.9|11495.9|11484.5|11472.5|289
1620318000000|2021-05-06 16:20:00|11505.6|11493.6|11497|11485|11505.6|11493.6|11491.5|11479.5|241
1620318300000|2021-05-06 16:25:00|11495.9|11483.9|11502.2|11490.2|11507.4|11495.4|11484.7|11472.7|228
1620318600000|2021-05-06 16:30:00|11502.4|11490.4|11504.7|11492.7|11511.9|11499.9|11497.4|11485.4|299
1620318900000|2021-05-06 16:35:00|11504.6|11492.6|11504.9|11492.9|11512.2|11500.2|11500|11488|231
1620319200000|2021-05-06 16:40:00|11502.6|11490.6|11502.3|11490.3|11508.8|11496.8|11499.6|11487.6|183
1620319500000|2021-05-06 16:45:00|11502.6|11490.6|11514|11502|11518.8|11506.8|11502.3|11490.3|340
1620319800000|2021-05-06 16:50:00|11514.3|11502.3|11532.3|11520.3|11532.3|11520.3|11513.7|11501.7|308
1620320100000|2021-05-06 16:55:00|11529.9|11517.9|11516.4|11504.4|11529.9|11517.9|11506|11494|332
1620320400000|2021-05-06 17:00:00|11514.2|11502.2|11525.9|11513.9|11528.4|11516.4|11508.9|11496.9|164
1620320700000|2021-05-06 17:05:00|11523.6|11511.6|11528.1|11516.1|11536.5|11524.5|11523.4|11511.4|205
1620321000000|2021-05-06 17:10:00|11527.9|11515.9|11555|11543|11556.4|11544.4|11525.6|11513.6|311
1620321300000|2021-05-06 17:15:00|11553.9|11541.9|11580.6|11568.6|11583|11571|11548.8|11536.8|324
1620321600000|2021-05-06 17:20:00|11580.5|11568.5|11567.4|11555.4|11580.8|11568.8|11566.4|11554.4|260
1620321900000|2021-05-06 17:25:00|11569.9|11557.9|11571.1|11559.1|11579.6|11567.6|11559.1|11547.1|186
1620322200000|2021-05-06 17:30:00|11571|11559|11570.4|11558.4|11584.1|11572.1|11562.2|11550.2|345
1620322500000|2021-05-06 17:35:00|11571.8|11559.8|11577.6|11565.6|11590.8|11578.8|11571.8|11559.8|181
1620322800000|2021-05-06 17:40:00|11576.5|11564.5|11603|11591|11603|11591|11572.9|11560.9|292
1620323100000|2021-05-06 17:45:00|11601.9|11589.9|11572.4|11560.4|11604.2|11592.2|11558.6|11546.6|320
1620323400000|2021-05-06 17:50:00|11578.5|11566.5|11569.8|11557.8|11589.6|11577.6|11569.5|11557.5|337
1620323700000|2021-05-06 17:55:00|11571|11559|11593.1|11581.1|11595.3|11583.3|11568.4|11556.4|814
1620324000000|2021-05-06 18:00:00|11593.2|11581.2|11577|11557|11597.3|11585.3|11571.5|11556.8|634
1620394200000|2021-05-07 13:30:00|11610.5|11598.5|11640.6|11628.6|11644.6|11632.6|11610.5|11598.5|891
1620394500000|2021-05-07 13:35:00|11639.6|11627.6|11641.4|11629.4|11675.7|11663.7|11638.5|11626.5|759
1620394800000|2021-05-07 13:40:00|11643.5|11631.5|11643.2|11631.2|11646.6|11634.6|11622.1|11610.1|588
1620395100000|2021-05-07 13:45:00|11642.1|11630.1|11655.2|11643.2|11655.2|11643.2|11635|11623|396
1620395400000|2021-05-07 13:50:00|11656.2|11644.2|11634.1|11622.1|11665.2|11653.2|11634.1|11622.1|427
1620395700000|2021-05-07 13:55:00|11635.2|11623.2|11648.2|11636.2|11655.4|11643.4|11621.1|11609.1|331
1620396000000|2021-05-07 14:00:00|11649.3|11637.3|11635.6|11623.6|11661.3|11649.3|11635.4|11623.4|264
1620396300000|2021-05-07 14:05:00|11633.3|11621.3|11626.7|11614.7|11647.7|11635.7|11621.8|11609.8|271
1620396600000|2021-05-07 14:10:00|11626.5|11614.5|11658.8|11646.8|11659|11647|11621.7|11609.7|210
1620396900000|2021-05-07 14:15:00|11657.7|11645.7|11657|11645|11670.4|11658.4|11653.3|11641.3|390
1620397200000|2021-05-07 14:20:00|11658.1|11646.1|11669.7|11657.7|11678.8|11666.8|11657.9|11645.9|373
1620397500000|2021-05-07 14:25:00|11669.9|11657.9|11676.4|11664.4|11681.9|11669.9|11666.5|11654.5|351
1620397800000|2021-05-07 14:30:00|11674.2|11662.2|11665.9|11653.9|11674.2|11662.2|11660.7|11648.7|286
1620398100000|2021-05-07 14:35:00|11666|11654|11670.5|11658.5|11672.7|11660.7|11660|11648|186
1620398400000|2021-05-07 14:40:00|11671.8|11659.8|11700.4|11688.4|11700.6|11688.6|11671.6|11659.6|367
1620398700000|2021-05-07 14:45:00|11700.6|11688.6|11732|11720|11732|11720|11700.6|11688.6|664
1620399000000|2021-05-07 14:50:00|11732.2|11720.2|11757|11745|11777.2|11765.2|11732.2|11720.2|904
1620399300000|2021-05-07 14:55:00|11757.2|11745.2|11742.9|11730.9|11767.2|11755.2|11737.9|11725.9|376
1620399600000|2021-05-07 15:00:00|11739|11727|11761.5|11749.5|11779.2|11767.2|11739|11727|323
1620399900000|2021-05-07 15:05:00|11760.4|11748.4|11749|11737|11762.9|11750.9|11744|11732|302
1620400200000|2021-05-07 15:10:00|11748.9|11736.9|11746.9|11734.9|11753.7|11741.7|11731|11719|459
1620400500000|2021-05-07 15:15:00|11745.8|11733.8|11757.6|11745.6|11757.8|11745.8|11729|11717|380
1620400800000|2021-05-07 15:20:00|11758.7|11746.7|11748.2|11736.2|11761.6|11749.6|11741.9|11729.9|207
1620401100000|2021-05-07 15:25:00|11748|11736|11766.2|11754.2|11766.2|11754.2|11748|11736|172
1620401400000|2021-05-07 15:30:00|11766.4|11754.4|11749.1|11737.1|11768.9|11756.9|11749.1|11737.1|270
1620401700000|2021-05-07 15:35:00|11751.6|11739.6|11754.5|11742.5|11760|11748|11745.9|11733.9|232
1620402000000|2021-05-07 15:40:00|11753.4|11741.4|11750.2|11738.2|11756.6|11744.6|11747.7|11735.7|196
1620402300000|2021-05-07 15:45:00|11750.6|11738.6|11749.2|11737.2|11757.5|11745.5|11746.7|11734.7|169
1620402600000|2021-05-07 15:50:00|11749.3|11737.3|11749.7|11737.7|11756.5|11744.5|11747|11735|165
1620402900000|2021-05-07 15:55:00|11749.9|11737.9|11756|11744|11764.4|11752.4|11749.7|11737.7|283
1620403200000|2021-05-07 16:00:00|11757|11745|11732.4|11720.4|11757.2|11745.2|11719.9|11707.9|378
1620403500000|2021-05-07 16:05:00|11732.6|11720.6|11708.7|11696.7|11733.9|11721.9|11705.1|11693.1|318
1620403800000|2021-05-07 16:10:00|11707.4|11695.4|11715.3|11703.3|11718|11706|11702.3|11690.3|235
1620404100000|2021-05-07 16:15:00|11714.2|11702.2|11696.4|11684.4|11716.9|11704.9|11685|11673|479
1620404400000|2021-05-07 16:20:00|11695.3|11683.3|11698.2|11686.2|11709.1|11697.1|11688.9|11676.9|281
1620404700000|2021-05-07 16:25:00|11699.3|11687.3|11694.8|11682.8|11718|11706|11689.5|11677.5|248
1620405000000|2021-05-07 16:30:00|11693.8|11681.8|11702.2|11690.2|11712|11700|11687.2|11675.2|326
1620405300000|2021-05-07 16:35:00|11702|11690|11737.2|11725.2|11741.1|11729.1|11700.9|11688.9|431
1620405600000|2021-05-07 16:40:00|11740.9|11728.9|11744.9|11732.9|11744.9|11732.9|11734.9|11722.9|328
1620405900000|2021-05-07 16:45:00|11746.1|11734.1|11740.6|11728.6|11749.9|11737.9|11730.8|11718.8|232
1620406200000|2021-05-07 16:50:00|11739.5|11727.5|11733.8|11721.8|11749.4|11737.4|11733.8|11721.8|232
1620406500000|2021-05-07 16:55:00|11734.9|11722.9|11742.2|11730.2|11745.4|11733.4|11731|11719|188
1620406800000|2021-05-07 17:00:00|11741.2|11729.2|11712.1|11700.1|11743.5|11731.5|11707.4|11695.4|368
1620407100000|2021-05-07 17:05:00|11711|11699|11716.9|11704.9|11721.2|11709.2|11701.7|11689.7|198
1620407400000|2021-05-07 17:10:00|11716.6|11704.6|11704.6|11692.6|11723.2|11711.2|11702.1|11690.1|408
1620407700000|2021-05-07 17:15:00|11705.8|11693.8|11703|11691|11718|11706|11699.8|11687.8|320
1620408000000|2021-05-07 17:20:00|11702.8|11690.8|11706.2|11694.2|11708.7|11696.7|11683.5|11671.5|361
1620408300000|2021-05-07 17:25:00|11708.5|11696.5|11700.7|11688.7|11710.5|11698.5|11694.3|11682.3|206
1620408600000|2021-05-07 17:30:00|11701.1|11689.1|11696.3|11684.3|11716.1|11704.1|11695|11683|375
1620408900000|2021-05-07 17:35:00|11694|11682|11703.8|11691.8|11706.6|11694.6|11692.7|11680.7|277
1620409200000|2021-05-07 17:40:00|11702.5|11690.5|11694.2|11682.2|11709.9|11697.9|11694.2|11682.2|264
1620409500000|2021-05-07 17:45:00|11694.3|11682.3|11682.6|11670.6|11701.8|11689.8|11681|11669|451
1620409800000|2021-05-07 17:50:00|11683.7|11671.7|11679.6|11667.6|11686.5|11674.5|11667.6|11655.6|764
1620410100000|2021-05-07 17:55:00|11679.4|11667.4|11647.2|11635.2|11687.2|11675.2|11638|11626|1693
1620410400000|2021-05-07 18:00:00|11646.2|11634.2|11681.6|11669.6|11703.3|11691.3|11644.7|11632.7|971
1620653400000|2021-05-10 13:30:00|11707.1|11695.1|11694.6|11682.6|11718.8|11706.8|11675.5|11663.5|1025
1620653700000|2021-05-10 13:35:00|11694.7|11682.7|11682.1|11670.1|11694.7|11682.7|11660.7|11648.7|447
1620654000000|2021-05-10 13:40:00|11683.1|11671.1|11690.3|11678.3|11695.2|11683.2|11668.9|11656.9|553
1620654300000|2021-05-10 13:45:00|11690|11678|11719.6|11707.6|11730.3|11718.3|11681.8|11669.8|368
1620654600000|2021-05-10 13:50:00|11720.8|11708.8|11743.3|11731.3|11748.1|11736.1|11718.8|11706.8|417
1620654900000|2021-05-10 13:55:00|11741.8|11729.8|11750.4|11738.4|11761.1|11749.1|11740.4|11728.4|317
1620655200000|2021-05-10 14:00:00|11750.7|11738.7|11738.5|11726.5|11750.7|11738.7|11729.9|11717.9|369
1620655500000|2021-05-10 14:05:00|11739.7|11727.7|11748.8|11736.8|11755|11743|11735.7|11723.7|231
1620655800000|2021-05-10 14:10:00|11747.5|11735.5|11743.4|11731.4|11748.9|11736.9|11735|11723|344
1620656100000|2021-05-10 14:15:00|11741.4|11729.4|11754.5|11742.5|11763.3|11751.3|11734.3|11722.3|466
1620656400000|2021-05-10 14:20:00|11751.7|11739.7|11743.8|11731.8|11759|11747|11732.8|11720.8|197
1620656700000|2021-05-10 14:25:00|11741.3|11729.3|11745.9|11733.9|11752.1|11740.1|11737.8|11725.8|267
1620657000000|2021-05-10 14:30:00|11744.9|11732.9|11739.9|11727.9|11746.3|11734.3|11729.6|11717.6|238
1620657300000|2021-05-10 14:35:00|11739.6|11727.6|11766.4|11754.4|11766.4|11754.4|11734.6|11722.6|331
1620657600000|2021-05-10 14:40:00|11766.2|11754.2|11797.6|11785.6|11806.3|11794.3|11759.7|11747.7|511
1620657900000|2021-05-10 14:45:00|11797.8|11785.8|11807|11795|11844.2|11832.2|11796.6|11784.6|883
1620658200000|2021-05-10 14:50:00|11804.8|11792.8|11817.7|11805.7|11821.5|11809.5|11800|11788|966
1620658500000|2021-05-10 14:55:00|11819|11807|11823.4|11811.4|11826.5|11814.5|11801.3|11789.3|541
1620658800000|2021-05-10 15:00:00|11824.4|11812.4|11839|11827|11842.3|11830.3|11822.3|11810.3|511
1620659100000|2021-05-10 15:05:00|11839.8|11827.8|11821.2|11809.2|11842.3|11830.3|11818.7|11806.7|397
1620659400000|2021-05-10 15:10:00|11820|11808|11842.3|11830.3|11842.3|11830.3|11818.7|11806.7|331
1620659700000|2021-05-10 15:15:00|11841.3|11829.3|11815|11803|11841.3|11829.3|11815|11803|340
1620660000000|2021-05-10 15:20:00|11814|11802|11832.7|11820.7|11833.8|11821.8|11809.9|11797.9|262
1620660300000|2021-05-10 15:25:00|11831.7|11819.7|11816.6|11804.6|11834|11822|11812|11800|286
1620660600000|2021-05-10 15:30:00|11815.5|11803.5|11825.8|11813.8|11831|11819|11815.5|11803.5|196
1620660900000|2021-05-10 15:35:00|11823.1|11811.1|11856.7|11844.7|11859|11847|11822.9|11810.9|470
1620661200000|2021-05-10 15:40:00|11854.5|11842.5|11850.5|11838.5|11859.7|11847.7|11846.3|11834.3|411
1620661500000|2021-05-10 15:45:00|11849.5|11837.5|11858.1|11846.1|11858.8|11846.8|11848.8|11836.8|277
1620661800000|2021-05-10 15:50:00|11857.1|11845.1|11854.6|11842.6|11859.4|11847.4|11849.9|11837.9|208
1620662100000|2021-05-10 15:55:00|11849.9|11837.9|11838.3|11826.3|11849.9|11837.9|11834.9|11822.9|320
1620662400000|2021-05-10 16:00:00|11838.6|11826.6|11848.6|11836.6|11848.6|11836.6|11830.6|11818.6|234
1620662700000|2021-05-10 16:05:00|11849.7|11837.7|11834.1|11822.1|11849.7|11837.7|11830.1|11818.1|185
1620663000000|2021-05-10 16:10:00|11835.1|11823.1|11860.2|11848.2|11867.4|11855.4|11833.8|11821.8|263
1620663300000|2021-05-10 16:15:00|11859.1|11847.1|11844.6|11832.6|11861.8|11849.8|11841.3|11829.3|300
1620663600000|2021-05-10 16:20:00|11846.4|11834.4|11848.4|11836.4|11857.7|11845.7|11846.4|11834.4|275
1620663900000|2021-05-10 16:25:00|11844.4|11832.4|11844.1|11832.1|11854.6|11842.6|11840.9|11828.9|226
1620664200000|2021-05-10 16:30:00|11845.1|11833.1|11849.1|11837.1|11862.8|11850.8|11845.1|11833.1|248
1620664500000|2021-05-10 16:35:00|11849.3|11837.3|11835.6|11823.6|11849.3|11837.3|11825.6|11813.6|204
1620664800000|2021-05-10 16:40:00|11835.8|11823.8|11833.6|11821.6|11838.6|11826.6|11818.6|11806.6|278
1620665100000|2021-05-10 16:45:00|11834.8|11822.8|11830.1|11818.1|11836.3|11824.3|11823.8|11811.8|431
1620665400000|2021-05-10 16:50:00|11829.1|11817.1|11830.6|11818.6|11836.6|11824.6|11826.8|11814.8|161
1620665700000|2021-05-10 16:55:00|11831.6|11819.6|11841.7|11829.7|11845|11833|11825.6|11813.6|276
1620666000000|2021-05-10 17:00:00|11840.7|11828.7|11837.8|11825.8|11852.1|11840.1|11829.8|11817.8|359
1620666300000|2021-05-10 17:05:00|11837.5|11825.5|11841.7|11829.7|11849.2|11837.2|11831.9|11819.9|204
1620666600000|2021-05-10 17:10:00|11839.7|11827.7|11840.9|11828.9|11852.7|11840.7|11835.2|11823.2|271
1620666900000|2021-05-10 17:15:00|11844.7|11832.7|11831.7|11819.7|11844.7|11832.7|11826.9|11814.9|210
1620667200000|2021-05-10 17:20:00|11830.4|11818.4|11839|11827|11841|11829|11825|11813|297
1620667500000|2021-05-10 17:25:00|11840|11828|11836.7|11824.7|11856.3|11844.3|11832.7|11820.7|271
1620667800000|2021-05-10 17:30:00|11837|11825|11841.8|11829.8|11852.3|11840.3|11830.3|11818.3|231
1620668100000|2021-05-10 17:35:00|11842.8|11830.8|11840.3|11828.3|11847.1|11835.1|11831.8|11819.8|324
1620668400000|2021-05-10 17:40:00|11840|11828|11854.3|11842.3|11861.8|11849.8|11839|11827|474
1620668700000|2021-05-10 17:45:00|11853.3|11841.3|11852.6|11840.6|11858.1|11846.1|11845.1|11833.1|398
1620669000000|2021-05-10 17:50:00|11852.8|11840.8|11855.5|11843.5|11865.1|11853.1|11848.2|11836.2|772
1620669300000|2021-05-10 17:55:00|11856.5|11844.5|11876.3|11864.3|11878.8|11866.8|11841.3|11829.3|2107
1620669600000|2021-05-10 18:00:00|11878.3|11866.3|11881.8|11869.8|11886.8|11874.8|11870.8|11858.8|917
1620653400000|2021-05-10 13:30:00|11707.1|11695.1|11694.6|11682.6|11718.8|11706.8|11675.5|11663.5|1025
1620653700000|2021-05-10 13:35:00|11694.7|11682.7|11682.1|11670.1|11694.7|11682.7|11660.7|11648.7|447
1620654000000|2021-05-10 13:40:00|11683.1|11671.1|11690.3|11678.3|11695.2|11683.2|11668.9|11656.9|553
1620654300000|2021-05-10 13:45:00|11690|11678|11719.6|11707.6|11730.3|11718.3|11681.8|11669.8|368
1620654600000|2021-05-10 13:50:00|11720.8|11708.8|11743.3|11731.3|11748.1|11736.1|11718.8|11706.8|417
1620654900000|2021-05-10 13:55:00|11741.8|11729.8|11750.4|11738.4|11761.1|11749.1|11740.4|11728.4|317
1620655200000|2021-05-10 14:00:00|11750.7|11738.7|11738.5|11726.5|11750.7|11738.7|11729.9|11717.9|369
1620655500000|2021-05-10 14:05:00|11739.7|11727.7|11748.8|11736.8|11755|11743|11735.7|11723.7|231
1620655800000|2021-05-10 14:10:00|11747.5|11735.5|11743.4|11731.4|11748.9|11736.9|11735|11723|344
1620656100000|2021-05-10 14:15:00|11741.4|11729.4|11754.5|11742.5|11763.3|11751.3|11734.3|11722.3|466
1620656400000|2021-05-10 14:20:00|11751.7|11739.7|11743.8|11731.8|11759|11747|11732.8|11720.8|197
1620656700000|2021-05-10 14:25:00|11741.3|11729.3|11745.9|11733.9|11752.1|11740.1|11737.8|11725.8|267
1620657000000|2021-05-10 14:30:00|11744.9|11732.9|11739.9|11727.9|11746.3|11734.3|11729.6|11717.6|238
1620657300000|2021-05-10 14:35:00|11739.6|11727.6|11766.4|11754.4|11766.4|11754.4|11734.6|11722.6|331
1620657600000|2021-05-10 14:40:00|11766.2|11754.2|11797.6|11785.6|11806.3|11794.3|11759.7|11747.7|511
1620657900000|2021-05-10 14:45:00|11797.8|11785.8|11807|11795|11844.2|11832.2|11796.6|11784.6|883
1620658200000|2021-05-10 14:50:00|11804.8|11792.8|11817.7|11805.7|11821.5|11809.5|11800|11788|966
1620658500000|2021-05-10 14:55:00|11819|11807|11823.4|11811.4|11826.5|11814.5|11801.3|11789.3|541
1620658800000|2021-05-10 15:00:00|11824.4|11812.4|11839|11827|11842.3|11830.3|11822.3|11810.3|511
1620659100000|2021-05-10 15:05:00|11839.8|11827.8|11821.2|11809.2|11842.3|11830.3|11818.7|11806.7|397
1620659400000|2021-05-10 15:10:00|11820|11808|11842.3|11830.3|11842.3|11830.3|11818.7|11806.7|331
1620659700000|2021-05-10 15:15:00|11841.3|11829.3|11815|11803|11841.3|11829.3|11815|11803|340
1620660000000|2021-05-10 15:20:00|11814|11802|11832.7|11820.7|11833.8|11821.8|11809.9|11797.9|262
1620660300000|2021-05-10 15:25:00|11831.7|11819.7|11816.6|11804.6|11834|11822|11812|11800|286
1620660600000|2021-05-10 15:30:00|11815.5|11803.5|11825.8|11813.8|11831|11819|11815.5|11803.5|196
1620660900000|2021-05-10 15:35:00|11823.1|11811.1|11856.7|11844.7|11859|11847|11822.9|11810.9|470
1620661200000|2021-05-10 15:40:00|11854.5|11842.5|11850.5|11838.5|11859.7|11847.7|11846.3|11834.3|411
1620661500000|2021-05-10 15:45:00|11849.5|11837.5|11858.1|11846.1|11858.8|11846.8|11848.8|11836.8|277
1620661800000|2021-05-10 15:50:00|11857.1|11845.1|11854.6|11842.6|11859.4|11847.4|11849.9|11837.9|208
1620662100000|2021-05-10 15:55:00|11849.9|11837.9|11838.3|11826.3|11849.9|11837.9|11834.9|11822.9|320
1620662400000|2021-05-10 16:00:00|11838.6|11826.6|11848.6|11836.6|11848.6|11836.6|11830.6|11818.6|234
1620662700000|2021-05-10 16:05:00|11849.7|11837.7|11834.1|11822.1|11849.7|11837.7|11830.1|11818.1|185
1620663000000|2021-05-10 16:10:00|11835.1|11823.1|11860.2|11848.2|11867.4|11855.4|11833.8|11821.8|263
1620663300000|2021-05-10 16:15:00|11859.1|11847.1|11844.6|11832.6|11861.8|11849.8|11841.3|11829.3|300
1620663600000|2021-05-10 16:20:00|11846.4|11834.4|11848.4|11836.4|11857.7|11845.7|11846.4|11834.4|275
1620663900000|2021-05-10 16:25:00|11844.4|11832.4|11844.1|11832.1|11854.6|11842.6|11840.9|11828.9|226
1620664200000|2021-05-10 16:30:00|11845.1|11833.1|11849.1|11837.1|11862.8|11850.8|11845.1|11833.1|248
1620664500000|2021-05-10 16:35:00|11849.3|11837.3|11835.6|11823.6|11849.3|11837.3|11825.6|11813.6|204
1620664800000|2021-05-10 16:40:00|11835.8|11823.8|11833.6|11821.6|11838.6|11826.6|11818.6|11806.6|278
1620665100000|2021-05-10 16:45:00|11834.8|11822.8|11830.1|11818.1|11836.3|11824.3|11823.8|11811.8|431
1620665400000|2021-05-10 16:50:00|11829.1|11817.1|11830.6|11818.6|11836.6|11824.6|11826.8|11814.8|161
1620665700000|2021-05-10 16:55:00|11831.6|11819.6|11841.7|11829.7|11845|11833|11825.6|11813.6|276
1620666000000|2021-05-10 17:00:00|11840.7|11828.7|11837.8|11825.8|11852.1|11840.1|11829.8|11817.8|359
1620666300000|2021-05-10 17:05:00|11837.5|11825.5|11841.7|11829.7|11849.2|11837.2|11831.9|11819.9|204
1620666600000|2021-05-10 17:10:00|11839.7|11827.7|11840.9|11828.9|11852.7|11840.7|11835.2|11823.2|271
1620666900000|2021-05-10 17:15:00|11844.7|11832.7|11831.7|11819.7|11844.7|11832.7|11826.9|11814.9|210
1620667200000|2021-05-10 17:20:00|11830.4|11818.4|11839|11827|11841|11829|11825|11813|297
1620667500000|2021-05-10 17:25:00|11840|11828|11836.7|11824.7|11856.3|11844.3|11832.7|11820.7|271
1620667800000|2021-05-10 17:30:00|11837|11825|11841.8|11829.8|11852.3|11840.3|11830.3|11818.3|231
1620668100000|2021-05-10 17:35:00|11842.8|11830.8|11840.3|11828.3|11847.1|11835.1|11831.8|11819.8|324
1620668400000|2021-05-10 17:40:00|11840|11828|11854.3|11842.3|11861.8|11849.8|11839|11827|474
1620668700000|2021-05-10 17:45:00|11853.3|11841.3|11852.6|11840.6|11858.1|11846.1|11845.1|11833.1|398
1620669000000|2021-05-10 17:50:00|11852.8|11840.8|11855.5|11843.5|11865.1|11853.1|11848.2|11836.2|772
1620669300000|2021-05-10 17:55:00|11856.5|11844.5|11876.3|11864.3|11878.8|11866.8|11841.3|11829.3|2107
1620669600000|2021-05-10 18:00:00|11878.3|11866.3|11881.8|11869.8|11886.8|11874.8|11870.8|11858.8|917
1620739800000|2021-05-11 13:30:00|11907.3|11895.3|11919.4|11907.4|11927.5|11915.5|11892.2|11880.2|1078
1620740100000|2021-05-11 13:35:00|11920.4|11908.4|11934.2|11922.2|11938.2|11926.2|11918.9|11906.9|622
1620740400000|2021-05-11 13:40:00|11933|11921|11929.6|11917.6|11934.9|11922.9|11923.8|11911.8|647
1620740700000|2021-05-11 13:45:00|11930.9|11918.9|11901.5|11889.5|11931.8|11919.8|11898|11886|594
1620741000000|2021-05-11 13:50:00|11900.5|11888.5|11908.1|11896.1|11919.7|11907.7|11895.6|11883.6|408
1620741300000|2021-05-11 13:55:00|11908.4|11896.4|11887|11875|11913.1|11901.1|11881.7|11869.7|366
1620741600000|2021-05-11 14:00:00|11889.2|11877.2|11891.5|11879.5|11904.3|11892.3|11887.8|11875.8|270
1620741900000|2021-05-11 14:05:00|11891.2|11879.2|11878.3|11866.3|11904.5|11892.5|11876.1|11864.1|376
1620742200000|2021-05-11 14:10:00|11881.1|11869.1|11856.4|11844.4|11887.1|11875.1|11841.6|11829.6|559
1620742500000|2021-05-11 14:15:00|11856.6|11844.6|11871.2|11859.2|11877.1|11865.1|11856.6|11844.6|393
1620742800000|2021-05-11 14:20:00|11873.2|11861.2|11886.6|11874.6|11889.3|11877.3|11871.2|11859.2|605
1620743100000|2021-05-11 14:25:00|11886.3|11874.3|11896.1|11884.1|11903|11891|11881.6|11869.6|379
1620743400000|2021-05-11 14:30:00|11893.8|11881.8|11875.6|11863.6|11895.1|11883.1|11866.1|11854.1|286
1620743700000|2021-05-11 14:35:00|11874.4|11862.4|11865.9|11853.9|11877.4|11865.4|11865.4|11853.4|221
1620744000000|2021-05-11 14:40:00|11865.7|11853.7|11872.9|11860.9|11878.4|11866.4|11865.4|11853.4|579
1620744300000|2021-05-11 14:45:00|11871.9|11859.9|11888.9|11876.9|11896.8|11884.8|11869.1|11857.1|227
1620744600000|2021-05-11 14:50:00|11889.1|11877.1|11870.5|11858.5|11890.1|11878.1|11865.2|11853.2|222
1620744900000|2021-05-11 14:55:00|11870.2|11858.2|11872.8|11860.8|11872.8|11860.8|11852.2|11840.2|328
1620745200000|2021-05-11 15:00:00|11872.5|11860.5|11871.6|11859.6|11883|11871|11864.4|11852.4|290
1620745500000|2021-05-11 15:05:00|11872.6|11860.6|11871.9|11859.9|11881.6|11869.6|11859.6|11847.6|344
1620745800000|2021-05-11 15:10:00|11872.8|11860.8|11869.8|11857.8|11878.1|11866.1|11867.3|11855.3|191
1620746100000|2021-05-11 15:15:00|11868.6|11856.6|11844.9|11832.9|11870.1|11858.1|11843.6|11831.6|225
1620746400000|2021-05-11 15:20:00|11843.6|11831.6|11851.4|11839.4|11857.2|11845.2|11838.1|11826.1|220
1620746700000|2021-05-11 15:25:00|11852.4|11840.4|11854|11842|11860.7|11848.7|11851.4|11839.4|190
1620747000000|2021-05-11 15:30:00|11852.4|11840.4|11867.2|11855.2|11867.2|11855.2|11845.5|11833.5|216
1620747300000|2021-05-11 15:35:00|11868.5|11856.5|11879.3|11867.3|11881.3|11869.3|11868.5|11856.5|193
1620747600000|2021-05-11 15:40:00|11880.3|11868.3|11879.3|11867.3|11887.6|11875.6|11871.5|11859.5|199
1620747900000|2021-05-11 15:45:00|11879.6|11867.6|11880.1|11868.1|11889.3|11877.3|11874.4|11862.4|165
1620748200000|2021-05-11 15:50:00|11882.1|11870.1|11888.6|11876.6|11890.4|11878.4|11882.1|11870.1|261
1620748500000|2021-05-11 15:55:00|11887.1|11875.1|11879.8|11867.8|11889.4|11877.4|11879|11867|307
1620748800000|2021-05-11 16:00:00|11880.3|11868.3|11865.2|11853.2|11882.3|11870.3|11862.9|11850.9|315
1620749100000|2021-05-11 16:05:00|11864.9|11852.9|11874.7|11862.7|11875.2|11863.2|11864.7|11852.7|248
1620749400000|2021-05-11 16:10:00|11873.7|11861.7|11875.9|11863.9|11877.9|11865.9|11871.2|11859.2|195
1620749700000|2021-05-11 16:15:00|11874.9|11862.9|11890.7|11878.7|11890.7|11878.7|11867.2|11855.2|196
1620750000000|2021-05-11 16:20:00|11888.7|11876.7|11897.1|11885.1|11899.1|11887.1|11886.1|11874.1|219
1620750300000|2021-05-11 16:25:00|11898.4|11886.4|11899.6|11887.6|11906.6|11894.6|11894.6|11882.6|252
1620750600000|2021-05-11 16:30:00|11900.6|11888.6|11896.7|11884.7|11905.3|11893.3|11894.6|11882.6|278
1620750900000|2021-05-11 16:35:00|11894.2|11882.2|11893|11881|11900.3|11888.3|11889.8|11877.8|284
1620751200000|2021-05-11 16:40:00|11892|11880|11901.5|11889.5|11903.8|11891.8|11890.6|11878.6|207
1620751500000|2021-05-11 16:45:00|11901.3|11889.3|11902.1|11890.1|11906.3|11894.3|11899|11887|152
1620751800000|2021-05-11 16:50:00|11904.3|11892.3|11911.9|11899.9|11911.9|11899.9|11900.9|11888.9|298
1620752100000|2021-05-11 16:55:00|11909.4|11897.4|11918.9|11906.9|11923.4|11911.4|11903.9|11891.9|311
1620752400000|2021-05-11 17:00:00|11916.4|11904.4|11920.2|11908.2|11924.1|11912.1|11916.4|11904.4|197
1620752700000|2021-05-11 17:05:00|11919.2|11907.2|11919.5|11907.5|11922|11910|11915|11903|186
1620753000000|2021-05-11 17:10:00|11919.2|11907.2|11934.5|11922.5|11938.2|11926.2|11918.9|11906.9|327
1620753300000|2021-05-11 17:15:00|11934.8|11922.8|11947.1|11935.1|11948.6|11936.6|11927.1|11915.1|417
1620753600000|2021-05-11 17:20:00|11946.1|11934.1|11955.9|11943.9|11960.1|11948.1|11941.1|11929.1|531
1620753900000|2021-05-11 17:25:00|11956.9|11944.9|11922.3|11910.3|11958.1|11946.1|11919.8|11907.8|368
1620754200000|2021-05-11 17:30:00|11921|11909|11934.5|11922.5|11934.5|11922.5|11917.5|11905.5|356
1620754500000|2021-05-11 17:35:00|11936.5|11924.5|11929.8|11917.8|11936.5|11924.5|11922|11910|337
1620754800000|2021-05-11 17:40:00|11933.3|11921.3|11931.4|11919.4|11936.5|11924.5|11923.9|11911.9|426
1620755100000|2021-05-11 17:45:00|11931.1|11919.1|11938.9|11926.9|11941.8|11929.8|11928.4|11916.4|550
1620755400000|2021-05-11 17:50:00|11937.9|11925.9|11941.3|11929.3|11941.3|11929.3|11931.8|11919.8|402
1620755700000|2021-05-11 17:55:00|11938.8|11926.8|11939.5|11927.5|11946.8|11934.8|11934.1|11922.1|1833
1620756000000|2021-05-11 18:00:00|11940.5|11928.5|11946.3|11934.3|11947.5|11935.5|11937.5|11925.5|752
1620756300000|2021-05-11 18:05:00|11946.5|11934.5|11946.5|11934.5|11946.5|11934.5|11946.5|11934.5|0
1620826200000|2021-05-12 13:30:00|11955.4|11943.4|11992.9|11980.9|12013.1|12001.1|11932.5|11919|1495
1620826500000|2021-05-12 13:35:00|11990.9|11978.9|11997.1|11985.1|12012|12000|11988.1|11976.1|549
1620826800000|2021-05-12 13:40:00|11998.9|11986.9|11983.1|11971.1|12002|11990|11976.5|11964.5|419
1620827100000|2021-05-12 13:45:00|11983.4|11971.4|11948.9|11936.9|11995.2|11983.2|11947.6|11935.6|656
1620827400000|2021-05-12 13:50:00|11947.9|11935.9|11975|11963|11975.9|11963.9|11946.9|11934.9|281
1620827700000|2021-05-12 13:55:00|11974|11962|11982.2|11970.2|11994|11982|11969.6|11957.6|276
1620828000000|2021-05-12 14:00:00|11981|11969|11987.2|11975.2|11999.2|11987.2|11976.9|11964.9|230
1620828300000|2021-05-12 14:05:00|11989.2|11977.2|11989.8|11977.8|11990.7|11978.7|11972.2|11960.2|262
1620828600000|2021-05-12 14:10:00|11988.8|11976.8|11976|11964|11996|11984|11966|11954|278
1620828900000|2021-05-12 14:15:00|11973.5|11961.5|11958.8|11946.8|11973.5|11961.5|11947.8|11935.8|216
1620829200000|2021-05-12 14:20:00|11956|11944|11932.2|11920.2|11958|11946|11924.2|11912.2|375
1620829500000|2021-05-12 14:25:00|11931.2|11919.2|11928|11916|11934.7|11922.7|11922.5|11910.5|220
1620829800000|2021-05-12 14:30:00|11931.8|11919.8|11943.6|11931.6|11948.6|11936.6|11930.5|11918.5|135
1620830100000|2021-05-12 14:35:00|11942.3|11930.3|11947.5|11935.5|11947.5|11935.5|11935.7|11923.7|141
1620830400000|2021-05-12 14:40:00|11947.8|11935.8|11952.5|11940.5|11961.5|11949.5|11942.8|11930.8|427
1620830700000|2021-05-12 14:45:00|11951.6|11939.6|11960.3|11948.3|11973.1|11961.1|11951.6|11939.6|338
1620831000000|2021-05-12 14:50:00|11960.6|11948.6|11984|11972|11985.5|11973.5|11952.3|11940.3|218
1620831300000|2021-05-12 14:55:00|11983.7|11971.7|11973.8|11961.8|11983.7|11971.7|11973.8|11961.8|143
1620831600000|2021-05-12 15:00:00|11972.3|11960.3|11986.2|11974.2|11986.2|11974.2|11972.3|11960.3|117
1620831900000|2021-05-12 15:05:00|11985.2|11973.2|11997.9|11985.9|12000.1|11988.1|11983.4|11971.4|145
1620832200000|2021-05-12 15:10:00|11995.7|11983.7|12006.5|11994.5|12006.5|11994.5|11984.6|11972.6|216
1620832500000|2021-05-12 15:15:00|12007.5|11995.5|12009.3|11997.3|12010.3|11998.3|12004.6|11992.6|172
1620832800000|2021-05-12 15:20:00|12010.3|11998.3|12003.5|11991.5|12010.3|11998.3|11991.5|11979.5|167
1620833100000|2021-05-12 15:25:00|12002.5|11990.5|11987.1|11975.1|12002.5|11990.5|11986.1|11974.1|168
1620833400000|2021-05-12 15:30:00|11984.6|11972.6|12002.1|11990.1|12009.2|11997.2|11984.6|11972.6|247
1620833700000|2021-05-12 15:35:00|12001.9|11989.9|11972.8|11960.8|12001.9|11989.9|11971.6|11959.6|181
1620834000000|2021-05-12 15:40:00|11971.6|11959.6|11971.9|11959.9|11975.9|11963.9|11965|11953|191
1620834300000|2021-05-12 15:45:00|11972.2|11960.2|11951.8|11939.8|11978.2|11966.2|11948.7|11936.7|300
1620834600000|2021-05-12 15:50:00|11951.5|11939.5|11942.6|11930.6|11960.5|11948.5|11937.4|11925.4|516
1620834900000|2021-05-12 15:55:00|11945.1|11933.1|11949.1|11937.1|11950.6|11938.6|11942.5|11930.5|175
1620835200000|2021-05-12 16:00:00|11949.4|11937.4|11969.1|11957.1|11974.8|11962.8|11945.9|11930.6|310
1620835500000|2021-05-12 16:05:00|11968.8|11956.8|11985.6|11973.6|11987.4|11975.4|11967.6|11955.6|212
1620835800000|2021-05-12 16:10:00|11984.7|11972.7|11996.9|11984.9|11999.4|11987.4|11984.7|11972.7|278
1620836100000|2021-05-12 16:15:00|11995.9|11983.9|11994.8|11982.8|11999.5|11987.5|11985.5|11973.5|233
1620836400000|2021-05-12 16:20:00|11993.9|11981.9|12010.1|11998.1|12015|12003|11991.4|11979.4|430
1620836700000|2021-05-12 16:25:00|12007.6|11995.6|12020.4|12008.4|12022.9|12010.9|12005.7|11993.7|306
1620837000000|2021-05-12 16:30:00|12020.7|12008.7|12006.4|11994.4|12020.7|12008.7|12004.3|11992.3|263
1620837300000|2021-05-12 16:35:00|12005.5|11993.5|11986.2|11974.2|12005.5|11993.5|11986.2|11974.2|243
1620837600000|2021-05-12 16:40:00|11985.2|11973.2|11991.8|11979.8|11993|11981|11978|11966|322
1620837900000|2021-05-12 16:45:00|11992.1|11980.1|12000.5|11988.5|12004.3|11992.3|11985.5|11973.5|215
1620838200000|2021-05-12 16:50:00|12000.8|11988.8|11994.8|11982.8|12003.3|11991.3|11992.2|11980.2|180
1620838500000|2021-05-12 16:55:00|11995|11983|11986.4|11974.4|11997|11985|11982.4|11970.4|141
1620838800000|2021-05-12 17:00:00|11986.7|11974.7|11967.1|11955.1|11988.9|11976.9|11967.1|11955.1|214
1620839100000|2021-05-12 17:05:00|11968.1|11956.1|11950.5|11938.5|11968.1|11956.1|11949.3|11937.3|259
1620839400000|2021-05-12 17:10:00|11951.8|11939.8|11956.8|11944.8|11962.2|11950.2|11945.7|11933.7|270
1620839700000|2021-05-12 17:15:00|11957.8|11945.8|11952.2|11940.2|11961.3|11949.3|11949.3|11937.3|211
1620840000000|2021-05-12 17:20:00|11953.5|11941.5|11939.6|11927.6|11960|11948|11939.1|11927.1|350
1620840300000|2021-05-12 17:25:00|11942.1|11930.1|11942.8|11930.8|11944.1|11932.1|11931.9|11919.9|267
1620840600000|2021-05-12 17:30:00|11943.1|11931.1|11948.8|11936.8|11959.1|11947.1|11940.6|11928.6|263
1620840900000|2021-05-12 17:35:00|11948.5|11936.5|11956.3|11944.3|11957.3|11945.3|11945.8|11933.8|409
1620841200000|2021-05-12 17:40:00|11957.3|11945.3|11948.3|11936.3|11966.2|11954.2|11945.5|11933.5|443
1620841500000|2021-05-12 17:45:00|11950.5|11938.5|11943.2|11931.2|11953.3|11941.3|11942|11930|501
1620841800000|2021-05-12 17:50:00|11944.2|11932.2|11952.5|11940.5|11955|11943|11932.9|11920.9|725
1620842100000|2021-05-12 17:55:00|11954.1|11942.1|11947|11935|11968.2|11956.2|11945.9|11933.9|2067
1620842400000|2021-05-12 18:00:00|11945.5|11933.5|11949.6|11937.6|11954.5|11942.3|11941.5|11929.5|924
1620912600000|2021-05-13 13:30:00|11937.8|11925.8|11948.4|11936.4|11966.6|11954.6|11915|11903|1156
1620912900000|2021-05-13 13:35:00|11948.1|11936.1|11947.3|11935.3|11960.4|11948.4|11930.6|11918.6|432
1620913200000|2021-05-13 13:40:00|11947|11935|11923.3|11911.3|11951.4|11939.4|11921.8|11909.8|713
1620913500000|2021-05-13 13:45:00|11922.4|11910.4|11882|11870|11923.3|11911.3|11872.6|11860.6|979
1620913800000|2021-05-13 13:50:00|11880.1|11868.1|11891.6|11879.6|11892.2|11880.2|11876.3|11864.3|349
1620914100000|2021-05-13 13:55:00|11892.6|11880.6|11877.7|11865.7|11904.1|11892.1|11877.7|11865.7|265
1620914400000|2021-05-13 14:00:00|11878.6|11866.6|11880.1|11868.1|11892.6|11880.6|11872|11860|429
1620914700000|2021-05-13 14:05:00|11878.2|11866.2|11875.7|11863.7|11882.9|11870.9|11874.1|11862.1|303
1620915000000|2021-05-13 14:10:00|11876|11864|11848.1|11836.1|11877.2|11865.2|11844.4|11832.4|570
1620915300000|2021-05-13 14:15:00|11846.2|11834.2|11819.4|11807.4|11850.7|11838.7|11819.4|11807.4|660
1620915600000|2021-05-13 14:20:00|11819.7|11807.7|11819.7|11807.7|11827.8|11815.8|11805.7|11793.7|593
1620915900000|2021-05-13 14:25:00|11818.7|11806.7|11803.2|11791.2|11818.7|11806.7|11782.6|11770.6|779
1620916200000|2021-05-13 14:30:00|11801.9|11789.9|11806.4|11794.4|11818.6|11806.6|11796.1|11784.1|517
1620916500000|2021-05-13 14:35:00|11807.3|11795.3|11805.5|11793.5|11815.7|11803.7|11803.9|11791.9|236
1620916800000|2021-05-13 14:40:00|11805.8|11793.8|11796.5|11784.5|11819.2|11807.2|11796.5|11784.5|280
1620917100000|2021-05-13 14:45:00|11796.8|11784.8|11788.1|11776.1|11797.7|11785.7|11785.9|11773.9|279
1620917400000|2021-05-13 14:50:00|11787.1|11775.1|11761|11749|11789.9|11777.9|11760|11748|523
1620917700000|2021-05-13 14:55:00|11762.5|11750.5|11757.2|11745.2|11767.5|11755.5|11751|11739|579
1620918000000|2021-05-13 15:00:00|11756.9|11744.9|11762.9|11750.9|11768.8|11756.8|11750.4|11738.4|349
1620918300000|2021-05-13 15:05:00|11761.9|11749.9|11734.5|11722.5|11761.9|11749.9|11734.2|11722.2|236
1620918600000|2021-05-13 15:10:00|11735.1|11723.1|11737.6|11725.6|11753.5|11741.5|11734.2|11722.2|474
1620918900000|2021-05-13 15:15:00|11736|11724|11725.2|11713.2|11743.9|11731.9|11714.2|11702.2|614
1620919200000|2021-05-13 15:20:00|11724.9|11712.9|11727.6|11715.6|11735.5|11723.5|11685.4|11673.4|553
1620919500000|2021-05-13 15:25:00|11727.9|11715.9|11728.9|11716.9|11743|11731|11717|11705|406
1620919800000|2021-05-13 15:30:00|11729.9|11717.9|11743|11731|11751.7|11739.7|11714.2|11702.2|447
1620920100000|2021-05-13 15:35:00|11743.6|11731.6|11753.1|11741.1|11764.3|11752.3|11733|11721|221
1620920400000|2021-05-13 15:40:00|11752.1|11740.1|11737.5|11725.5|11758|11746|11733.4|11721.4|347
1620920700000|2021-05-13 15:45:00|11738.4|11726.4|11727.8|11715.8|11742.4|11730.4|11725.6|11713.6|243
1620921000000|2021-05-13 15:50:00|11726.8|11714.8|11698|11686|11726.8|11714.8|11694.5|11682.5|718
1620921300000|2021-05-13 15:55:00|11697.1|11685.1|11687.1|11675.1|11699.6|11687.6|11682.4|11670.4|259
1620921600000|2021-05-13 16:00:00|11686.5|11674.5|11667.6|11655.6|11688.3|11676.3|11647.5|11635.5|588
1620921900000|2021-05-13 16:05:00|11663|11651|11611.3|11599.3|11674|11662|11610.3|11598.3|886
1620922200000|2021-05-13 16:10:00|11608.5|11596.5|11573.9|11561.9|11627.5|11615.5|11562.8|11550.8|681
1620922500000|2021-05-13 16:15:00|11572.3|11560.3|11581|11569|11602.9|11590.9|11570.4|11557.4|599
1620922800000|2021-05-13 16:20:00|11583|11571|11572.7|11560.7|11595.8|11581.1|11571.7|11559.7|252
1620923100000|2021-05-13 16:25:00|11571.7|11559.7|11579.4|11567.4|11584.1|11572.1|11564.2|11552.2|257
1620923400000|2021-05-13 16:30:00|11577.5|11565.5|11625.4|11613.4|11632.6|11615.6|11571.8|11559.8|322
1620923700000|2021-05-13 16:35:00|11626.4|11614.4|11689.2|11669.2|11689.2|11672.9|11624.7|11612.7|409
1620924000000|2021-05-13 16:40:00|11686.7|11666.7|11659.6|11647.6|11686.7|11667.6|11644.6|11632.6|256
1620924300000|2021-05-13 16:45:00|11658.4|11646.4|11649.7|11637.7|11678.4|11666.4|11646.9|11633.7|220
1620924600000|2021-05-13 16:50:00|11648.8|11636.8|11654.3|11642.3|11654.3|11642.3|11626.6|11614.6|224
1620924900000|2021-05-13 16:55:00|11657.4|11637.4|11659.7|11647.7|11662.2|11650.2|11647.8|11635.8|165
1620925200000|2021-05-13 17:00:00|11660.9|11648.9|11662.7|11650.7|11674.4|11662.4|11653.8|11641.8|293
1620925500000|2021-05-13 17:05:00|11663.7|11651.7|11653.1|11641.1|11673.4|11661.4|11653.1|11641.1|220
1620925800000|2021-05-13 17:10:00|11653.4|11641.4|11670.9|11658.9|11676.3|11664.3|11652.5|11640.5|266
1620926100000|2021-05-13 17:15:00|11670.3|11658.3|11683.8|11671.8|11685.3|11673.3|11656.6|11644.6|189
1620926400000|2021-05-13 17:20:00|11684.1|11672.1|11691.6|11679.6|11695|11683|11681|11669|247
1620926700000|2021-05-13 17:25:00|11690.6|11678.6|11664.1|11652.1|11690.6|11678.6|11661.6|11649.6|185
1620927000000|2021-05-13 17:30:00|11666.3|11654.3|11656.6|11644.6|11666.6|11654.6|11656.3|11644.3|184
1620927300000|2021-05-13 17:35:00|11656|11644|11647.6|11635.6|11656.6|11644.6|11645.1|11633.1|212
1620927600000|2021-05-13 17:40:00|11647.9|11635.9|11639.9|11627.9|11657.4|11645.4|11639.6|11627.6|319
1620927900000|2021-05-13 17:45:00|11641.8|11629.8|11644.4|11632.4|11665.6|11653.6|11639.3|11627.3|526
1620928200000|2021-05-13 17:50:00|11646.3|11634.3|11638.8|11626.8|11649.1|11637.1|11631.3|11619.3|473
1620928500000|2021-05-13 17:55:00|11641.7|11629.7|11659.4|11647.4|11691.7|11679.7|11641.3|11629.3|2137
1620928800000|2021-05-13 18:00:00|11660.3|11648.3|11638.2|11626.2|11664.4|11652.4|11638.2|11626.2|707
1620999000000|2021-05-14 13:30:00|11691.7|11679.7|11676.9|11664.9|11691.7|11679.7|11617.2|11605.2|943
1620999300000|2021-05-14 13:35:00|11679.4|11667.4|11663.1|11651.1|11694.1|11682.1|11651.9|11639.9|398
1620999600000|2021-05-14 13:40:00|11665|11653|11655.3|11643.3|11672.5|11660.5|11655|11643|307
1620999900000|2021-05-14 13:45:00|11656.2|11644.2|11683.8|11671.8|11686.8|11674.8|11646.8|11634.8|487
1621000200000|2021-05-14 13:50:00|11682.8|11670.8|11721.5|11709.5|11725|11713|11682.8|11670.8|434
1621000500000|2021-05-14 13:55:00|11721.2|11709.2|11717.5|11705.5|11724.4|11712.4|11701.9|11689.9|297
1621000800000|2021-05-14 14:00:00|11715.3|11703.3|11701.5|11689.5|11718.1|11706.1|11693.8|11681.8|358
1621001100000|2021-05-14 14:05:00|11700.3|11688.3|11696.5|11684.5|11710|11698|11696.2|11684.2|371
1621001400000|2021-05-14 14:10:00|11696.1|11684.1|11679.6|11667.6|11702.7|11690.7|11679.6|11667.6|338
1621001700000|2021-05-14 14:15:00|11680.6|11668.6|11698.7|11686.7|11700.5|11688.5|11674|11662|325
1621002000000|2021-05-14 14:20:00|11700.5|11688.5|11693.3|11681.3|11703|11691|11688.7|11676.7|325
1621002300000|2021-05-14 14:25:00|11692.1|11680.1|11680.2|11668.2|11692.1|11680.1|11670.8|11658.8|277
1621002600000|2021-05-14 14:30:00|11679.9|11667.9|11671.8|11659.8|11685.9|11673.9|11667.7|11655.7|236
1621002900000|2021-05-14 14:35:00|11670.6|11658.6|11660.9|11648.9|11674.3|11662.3|11659.9|11647.9|223
1621003200000|2021-05-14 14:40:00|11661.2|11649.2|11667.5|11655.5|11674.7|11662.7|11660|11648|325
1621003500000|2021-05-14 14:45:00|11667.8|11655.8|11663.1|11651.1|11667.8|11655.8|11655.3|11643.3|399
1621003800000|2021-05-14 14:50:00|11662.2|11650.2|11672.2|11660.2|11678.4|11666.4|11662.2|11650.2|305
1621004100000|2021-05-14 14:55:00|11671.3|11659.3|11636.3|11624.3|11678.4|11666.4|11635|11623|246
1621004400000|2021-05-14 15:00:00|11637.2|11625.2|11651.2|11639.2|11652.8|11640.8|11633.1|11621.1|350
1621004700000|2021-05-14 15:05:00|11653.7|11641.7|11626.3|11614.3|11654.7|11642.7|11619.4|11607.4|406
1621005000000|2021-05-14 15:10:00|11625.9|11613.9|11645.1|11633.1|11645.1|11633.1|11623.8|11611.8|160
1621005300000|2021-05-14 15:15:00|11645.4|11633.4|11655.4|11643.4|11659.8|11647.8|11640.7|11628.7|187
1621005600000|2021-05-14 15:20:00|11653.9|11641.9|11654.5|11642.5|11655.1|11643.1|11645.1|11633.1|115
1621005900000|2021-05-14 15:25:00|11655.7|11643.7|11657|11645|11664.5|11652.5|11653.2|11641.2|116
1621006200000|2021-05-14 15:30:00|11657.3|11645.3|11667.1|11655.1|11678.3|11666.3|11655.2|11643.2|264
1621006500000|2021-05-14 15:35:00|11668.3|11656.3|11684|11672|11689.9|11677.9|11668.3|11656.3|186
1621006800000|2021-05-14 15:40:00|11685.2|11673.2|11688.6|11676.6|11692.1|11680.1|11682.7|11670.7|152
1621007100000|2021-05-14 15:45:00|11688.3|11676.3|11690.3|11678.3|11695.9|11683.9|11676.8|11664.8|132
1621007400000|2021-05-14 15:50:00|11689|11677|11692.2|11680.2|11696.5|11684.5|11680.3|11668.3|473
1621007700000|2021-05-14 15:55:00|11693.1|11681.1|11693.4|11681.4|11699|11687|11690.3|11678.3|142
1621008000000|2021-05-14 16:00:00|11692.2|11680.2|11683.4|11671.4|11693.4|11681.4|11672.7|11660.7|526
1621008300000|2021-05-14 16:05:00|11682.1|11670.1|11676.6|11664.6|11683.7|11671.7|11673.4|11661.4|145
1621008600000|2021-05-14 16:10:00|11674.1|11662.1|11668.2|11656.2|11680|11668|11656.6|11644.6|190
1621008900000|2021-05-14 16:15:00|11667.3|11655.3|11673.8|11661.8|11674.8|11662.8|11662.3|11650.3|193
1621009200000|2021-05-14 16:20:00|11672.9|11660.9|11662.7|11650.7|11672.9|11660.9|11654.2|11642.2|152
1621009500000|2021-05-14 16:25:00|11664.2|11652.2|11646.1|11634.1|11664.5|11652.5|11638.6|11626.6|194
1621009800000|2021-05-14 16:30:00|11644.9|11632.9|11631.2|11619.2|11646.8|11634.8|11626.5|11614.5|177
1621010100000|2021-05-14 16:35:00|11631.5|11619.5|11634.4|11622.4|11636.8|11624.8|11629.3|11617.3|164
1621010400000|2021-05-14 16:40:00|11635.3|11623.3|11634.4|11622.4|11639.3|11627.3|11628.7|11616.7|112
1621010700000|2021-05-14 16:45:00|11635.6|11623.6|11635.4|11623.4|11637.2|11625.2|11629.4|11617.4|185
1621011000000|2021-05-14 16:50:00|11636.7|11624.7|11630.4|11618.4|11637.6|11625.6|11627.6|11615.6|144
1621011300000|2021-05-14 16:55:00|11630.1|11618.1|11631.4|11619.4|11638.3|11626.3|11628.9|11616.9|89
1621011600000|2021-05-14 17:00:00|11630.5|11618.5|11628.3|11616.3|11635.2|11623.2|11622.1|11610.1|330
1621011900000|2021-05-14 17:05:00|11632.1|11620.1|11635.9|11623.9|11652.7|11640.7|11632.1|11620.1|242
1621012200000|2021-05-14 17:10:00|11635.6|11623.6|11643.4|11631.4|11650.9|11638.9|11631.5|11619.5|109
1621012500000|2021-05-14 17:15:00|11641.2|11629.2|11633.2|11621.2|11641.2|11629.2|11633.2|11621.2|78
1621012800000|2021-05-14 17:20:00|11633.5|11621.5|11631.6|11619.6|11639.1|11627.1|11624.7|11612.7|130
1621013100000|2021-05-14 17:25:00|11630.4|11618.4|11629.7|11617.7|11632.3|11620.3|11624.1|11612.1|99
1621013400000|2021-05-14 17:30:00|11628.8|11616.8|11626.9|11614.9|11635.1|11623.1|11622.8|11610.8|137
1621013700000|2021-05-14 17:35:00|11627.8|11615.8|11626.6|11614.6|11632.2|11620.2|11622.5|11610.5|168
1621014000000|2021-05-14 17:40:00|11627.9|11615.9|11619.1|11607.1|11632.9|11620.9|11617.9|11605.9|94
1621014300000|2021-05-14 17:45:00|11617.9|11605.9|11607.6|11595.6|11624.8|11612.8|11607.6|11595.6|266
1621014600000|2021-05-14 17:50:00|11607.3|11595.3|11644.8|11632.8|11644.8|11632.8|11606.4|11594.4|212
1621014900000|2021-05-14 17:55:00|11645.8|11633.8|11620.4|11608.4|11647.6|11635.6|11618.5|11606.5|541
1621015200000|2021-05-14 18:00:00|11620.7|11608.7|11617.9|11605.9|11624.4|11612.4|11612|11600|410
1621258200000|2021-05-17 13:30:00|11628.2|11616.2|11643.7|11631.7|11658.3|11646.3|11625.9|11613.9|810
1621258500000|2021-05-17 13:35:00|11641.1|11629.1|11641.7|11629.7|11655.1|11643.1|11632.9|11620.9|230
1621258800000|2021-05-17 13:40:00|11640.1|11628.1|11651.9|11639.9|11661.3|11649.3|11640.1|11628.1|74
1621259100000|2021-05-17 13:45:00|11652.3|11640.3|11670.4|11658.4|11674.2|11662.2|11652.3|11640.3|245
1621259400000|2021-05-17 13:50:00|11670.8|11658.8|11673.9|11661.9|11679.4|11667.4|11666.5|11654.5|221
1621259700000|2021-05-17 13:55:00|11674.3|11662.3|11666.4|11654.4|11681.8|11669.8|11662.2|11650.2|175
1621260000000|2021-05-17 14:00:00|11665.6|11653.6|11655.5|11643.5|11674.4|11662.4|11653.7|11641.7|201
1621260300000|2021-05-17 14:05:00|11656.4|11644.4|11665.7|11653.7|11669.4|11657.4|11656.4|11644.4|154
1621260600000|2021-05-17 14:10:00|11662.7|11650.7|11653.1|11641.1|11666.9|11654.9|11650.1|11638.1|219
1621260900000|2021-05-17 14:15:00|11654.8|11642.8|11680.3|11668.3|11681.2|11669.2|11650|11638|372
1621261200000|2021-05-17 14:20:00|11681.6|11669.6|11700.4|11688.4|11707.5|11695.5|11680.7|11668.7|202
1621261500000|2021-05-17 14:25:00|11701.3|11689.3|11697.2|11685.2|11716.8|11704.8|11695.1|11683.1|99
1621261800000|2021-05-17 14:30:00|11698.1|11686.1|11712.7|11700.7|11714.4|11702.4|11693.3|11681.3|104
1621262100000|2021-05-17 14:35:00|11714.7|11702.7|11719.5|11707.5|11723.8|11711.8|11708|11696|166
1621262400000|2021-05-17 14:40:00|11720.4|11708.4|11671.4|11659.4|11720.4|11708.4|11669.8|11657.8|357
1621262700000|2021-05-17 14:45:00|11671|11659|11659.7|11647.7|11671|11659|11655.5|11643.5|148
1621263000000|2021-05-17 14:50:00|11657.2|11645.2|11641.4|11629.4|11658.8|11646.8|11641.4|11629.4|147
1621263300000|2021-05-17 14:55:00|11642.1|11630.1|11654.8|11642.8|11658.2|11646.2|11640.5|11628.5|119
1621263600000|2021-05-17 15:00:00|11654|11642|11655.5|11643.5|11666.4|11654.4|11653.4|11641.4|168
1621263900000|2021-05-17 15:05:00|11657.3|11645.3|11650.3|11638.3|11665.7|11653.7|11640.1|11628.1|172
1621264200000|2021-05-17 15:10:00|11649.4|11637.4|11647.3|11635.3|11652.4|11640.4|11644.1|11632.1|134
1621264500000|2021-05-17 15:15:00|11646.1|11634.1|11654.1|11642.1|11654.9|11642.9|11644.8|11632.8|93
1621264800000|2021-05-17 15:20:00|11654.9|11642.9|11647.4|11635.4|11658.6|11646.6|11645.7|11633.7|98
1621265100000|2021-05-17 15:25:00|11648.2|11636.2|11629.8|11617.8|11651.5|11639.5|11622|11610|143
1621265400000|2021-05-17 15:30:00|11629|11617|11597.9|11585.9|11629.8|11617.8|11595.1|11583.1|250
1621265700000|2021-05-17 15:35:00|11597.5|11585.5|11599.9|11587.9|11615.9|11603.9|11595.9|11583.9|488
1621266000000|2021-05-17 15:40:00|11601.2|11589.2|11598.8|11586.8|11603.3|11591.3|11585.5|11573.5|191
1621266300000|2021-05-17 15:45:00|11597.9|11585.9|11616.5|11604.5|11618.2|11606.2|11595|11583|140
1621266600000|2021-05-17 15:50:00|11617.4|11605.4|11608.9|11596.9|11620.3|11608.3|11601.5|11589.5|88
1621266900000|2021-05-17 15:55:00|11611.8|11599.8|11616.3|11604.3|11616.3|11604.3|11595.6|11583.6|156
1621267200000|2021-05-17 16:00:00|11616|11604|11614.2|11602.2|11617.2|11605.2|11598.5|11586.5|118
1621267500000|2021-05-17 16:05:00|11614.3|11602.3|11613.3|11601.3|11618.9|11606.9|11609.6|11597.6|67
1621267800000|2021-05-17 16:10:00|11614.2|11602.2|11616.9|11604.9|11618.1|11606.1|11613.1|11601.1|51
1621268100000|2021-05-17 16:15:00|11615.6|11603.6|11618.1|11606.1|11619.8|11607.8|11608.9|11596.9|94
1621268400000|2021-05-17 16:20:00|11617.7|11605.7|11621.9|11609.9|11625.4|11613.4|11612.7|11600.7|134
1621268700000|2021-05-17 16:25:00|11623.2|11611.2|11628.2|11616.2|11632.4|11620.4|11620.7|11608.7|75
1621269000000|2021-05-17 16:30:00|11629.4|11617.4|11623.6|11611.6|11633.7|11621.7|11619.9|11607.9|98
1621269300000|2021-05-17 16:35:00|11623.2|11611.2|11620|11608|11628.6|11616.6|11619.5|11607.5|183
1621269600000|2021-05-17 16:40:00|11617.5|11605.5|11623.2|11611.2|11625.7|11613.7|11613.8|11601.8|113
1621269900000|2021-05-17 16:45:00|11625.7|11613.7|11617.4|11605.4|11626.1|11614.1|11613.3|11601.3|97
1621270200000|2021-05-17 16:50:00|11616.5|11604.5|11632.9|11620.9|11633.8|11621.8|11615.8|11603.8|110
1621270500000|2021-05-17 16:55:00|11632.5|11620.5|11640.6|11628.6|11648.3|11636.3|11630.4|11618.4|277
1621270800000|2021-05-17 17:00:00|11639.7|11627.7|11636.2|11624.2|11649.4|11637.4|11635.6|11623.6|169
1621271100000|2021-05-17 17:05:00|11637.5|11625.5|11621.1|11609.1|11643.7|11631.7|11618.7|11606.7|215
1621271400000|2021-05-17 17:10:00|11620.7|11608.7|11632.8|11620.8|11634.9|11622.9|11620.7|11608.7|117
1621271700000|2021-05-17 17:15:00|11632.4|11620.4|11618.5|11606.5|11632.8|11620.8|11618.5|11606.5|94
1621272000000|2021-05-17 17:20:00|11618.9|11606.9|11616.1|11604.1|11627.7|11615.7|11615.7|11603.7|146
1621272300000|2021-05-17 17:25:00|11615.7|11603.7|11631.2|11619.2|11631.7|11619.7|11614.9|11602.9|170
1621272600000|2021-05-17 17:30:00|11632.1|11620.1|11624.1|11612.1|11636.2|11624.2|11621.5|11609.5|231
1621272900000|2021-05-17 17:35:00|11624.5|11612.5|11638.1|11626.1|11639.3|11627.3|11623.6|11611.6|158
1621273200000|2021-05-17 17:40:00|11637.2|11625.2|11635.9|11623.9|11644.3|11632.3|11631.7|11619.7|122
1621273500000|2021-05-17 17:45:00|11636.7|11624.7|11651.1|11639.1|11652.7|11640.7|11635.5|11623.5|186
1621273800000|2021-05-17 17:50:00|11652|11640|11651|11639|11657.7|11645.7|11649.1|11637.1|208
1621274100000|2021-05-17 17:55:00|11651.9|11639.9|11634.5|11622.5|11652.7|11640.7|11630.3|11618.3|680
1621274400000|2021-05-17 18:00:00|11632|11620|11647.6|11635.6|11647.6|11635.6|11630.3|11618.3|393
1621344600000|2021-05-18 13:30:00|11705.6|11693.6|11748.6|11736.6|11782.2|11770.2|11703.2|11691.2|872
1621344900000|2021-05-18 13:35:00|11749.4|11737.4|11772.1|11760.1|11772.1|11760.1|11749.4|11737.4|282
1621345200000|2021-05-18 13:40:00|11773.8|11761.8|11759.4|11747.4|11781.8|11769.8|11756.1|11744.1|324
1621345500000|2021-05-18 13:45:00|11757.4|11745.4|11760.6|11748.6|11771.1|11759.1|11747.7|11735.7|389
1621345800000|2021-05-18 13:50:00|11760.2|11748.2|11740.6|11728.6|11762.3|11750.3|11734.4|11722.4|226
1621346100000|2021-05-18 13:55:00|11741|11729|11744.8|11732.8|11752.3|11740.3|11739|11727|133
1621346400000|2021-05-18 14:00:00|11746.1|11734.1|11736.9|11724.9|11767.8|11755.8|11732.8|11720.8|144
1621346700000|2021-05-18 14:05:00|11741.2|11729.2|11728|11716|11751.6|11739.6|11727.1|11715.1|186
1621347000000|2021-05-18 14:10:00|11727.2|11715.2|11728.1|11716.1|11739.7|11727.7|11726.4|11714.4|221
1621347300000|2021-05-18 14:15:00|11730.6|11718.6|11743.6|11731.6|11744|11732|11723.1|11711.1|134
1621347600000|2021-05-18 14:20:00|11742.3|11730.3|11756.5|11744.5|11760.7|11748.7|11739.4|11727.4|225
1621347900000|2021-05-18 14:25:00|11757.3|11745.3|11750.2|11738.2|11759.8|11747.8|11750.2|11738.2|75
1621348200000|2021-05-18 14:30:00|11749.8|11737.8|11738.2|11726.2|11750.7|11738.7|11735.6|11723.6|133
1621348500000|2021-05-18 14:35:00|11736.9|11724.9|11732.7|11720.7|11738.2|11726.2|11724|11712|137
1621348800000|2021-05-18 14:40:00|11731.9|11719.9|11735.6|11723.6|11743.2|11731.2|11730.6|11718.6|120
1621349100000|2021-05-18 14:45:00|11733.9|11721.9|11730.6|11718.6|11739.4|11727.4|11729.7|11717.7|317
1621349400000|2021-05-18 14:50:00|11729.7|11717.7|11738|11726|11738|11726|11727.3|11715.3|113
1621349700000|2021-05-18 14:55:00|11738.4|11726.4|11740.1|11728.1|11742.2|11730.2|11734.7|11722.7|70
1621350000000|2021-05-18 15:00:00|11741|11729|11740.5|11728.5|11741|11729|11731.3|11719.3|114
1621350300000|2021-05-18 15:05:00|11739.6|11727.6|11737.2|11725.2|11744.6|11732.6|11735.1|11723.1|90
1621350600000|2021-05-18 15:10:00|11736.3|11724.3|11734.7|11722.7|11740.5|11728.5|11733.8|11721.8|61
1621350900000|2021-05-18 15:15:00|11732.2|11720.2|11723.1|11711.1|11738.1|11726.1|11722.3|11710.3|131
1621351200000|2021-05-18 15:20:00|11722.3|11710.3|11719|11707|11726.8|11714.8|11716.5|11704.5|109
1621351500000|2021-05-18 15:25:00|11718.6|11706.6|11719.9|11707.9|11724.9|11712.9|11716.5|11704.5|171
1621351800000|2021-05-18 15:30:00|11719.5|11707.5|11719.1|11707.1|11723.3|11711.3|11713.3|11701.3|101
1621352100000|2021-05-18 15:35:00|11721.6|11709.6|11746.2|11734.2|11746.2|11734.2|11719.9|11707.9|91
1621352400000|2021-05-18 15:40:00|11745.8|11733.8|11747.4|11735.4|11747.4|11735.4|11735.8|11723.8|115
1621352700000|2021-05-18 15:45:00|11745.8|11733.8|11750.8|11738.8|11754.1|11742.1|11745.8|11733.8|81
1621353000000|2021-05-18 15:50:00|11751.2|11739.2|11754.5|11742.5|11757.9|11745.9|11751.2|11739.2|84
1621353300000|2021-05-18 15:55:00|11755.8|11743.8|11765.8|11753.8|11768.3|11756.3|11755.8|11743.8|186
1621353600000|2021-05-18 16:00:00|11765.4|11753.4|11756.7|11744.7|11765.8|11753.8|11751.6|11739.6|117
1621353900000|2021-05-18 16:05:00|11757.5|11745.5|11771.3|11759.3|11774.2|11762.2|11757.5|11745.5|140
1621354200000|2021-05-18 16:10:00|11770.9|11758.9|11770.9|11758.9|11775.5|11763.5|11768.4|11756.4|126
1621354500000|2021-05-18 16:15:00|11770.1|11758.1|11773|11761|11779.2|11767.2|11770.1|11758.1|197
1621354800000|2021-05-18 16:20:00|11773.8|11761.8|11782.2|11770.2|11783.9|11771.9|11772.2|11760.2|116
1621355100000|2021-05-18 16:25:00|11781.4|11769.4|11785.1|11773.1|11786|11774|11778|11766|55
1621355400000|2021-05-18 16:30:00|11784.7|11772.7|11795.1|11783.1|11799.3|11787.3|11781|11769|122
1621355700000|2021-05-18 16:35:00|11793.5|11781.5|11782.2|11770.2|11796|11784|11780.9|11768.9|139
1621356000000|2021-05-18 16:40:00|11780.9|11768.9|11785.1|11773.1|11798.4|11786.4|11780.9|11768.9|125
1621356300000|2021-05-18 16:45:00|11788.5|11776.5|11793.5|11781.5|11799.8|11787.8|11788.5|11776.5|136
1621356600000|2021-05-18 16:50:00|11793.1|11781.1|11793.6|11781.6|11798.1|11786.1|11784.4|11772.4|162
1621356900000|2021-05-18 16:55:00|11794.4|11782.4|11795.7|11783.7|11801.9|11789.9|11793.6|11781.6|152
1621357200000|2021-05-18 17:00:00|11796.1|11784.1|11818.6|11806.6|11818.6|11806.6|11794.8|11782.8|195
1621357500000|2021-05-18 17:05:00|11819.8|11807.8|11817.3|11805.3|11824.4|11812.4|11817.3|11805.3|128
1621357800000|2021-05-18 17:10:00|11816.9|11804.9|11806.5|11794.5|11816.9|11804.9|11801.1|11789.1|77
1621358100000|2021-05-18 17:15:00|11807.7|11795.7|11778.6|11766.6|11810.7|11798.7|11778.6|11766.6|119
1621358400000|2021-05-18 17:20:00|11778.2|11766.2|11794.4|11782.4|11797.3|11785.3|11776.1|11764.1|104
1621358700000|2021-05-18 17:25:00|11795.2|11783.2|11806.9|11794.9|11807.3|11795.3|11783.2|11771.2|176
1621359000000|2021-05-18 17:30:00|11804.8|11792.8|11794.4|11782.4|11813.5|11801.5|11791.9|11779.9|109
1621359300000|2021-05-18 17:35:00|11796.9|11784.9|11797.7|11785.7|11805.2|11793.2|11793.5|11781.5|129
1621359600000|2021-05-18 17:40:00|11798.6|11786.6|11796.1|11784.1|11798.6|11786.6|11779.8|11767.8|139
1621359900000|2021-05-18 17:45:00|11795.7|11783.7|11792.9|11780.9|11804.5|11792.5|11784.4|11772.4|159
1621360200000|2021-05-18 17:50:00|11792.5|11780.5|11794.1|11782.1|11798.7|11786.7|11787.9|11775.9|95
1621360500000|2021-05-18 17:55:00|11792.4|11780.4|11779.6|11767.6|11795|11783|11766.2|11754.2|615
1621360800000|2021-05-18 18:00:00|11780.4|11768.4|11786.7|11774.7|11794.5|11781.8|11776.7|11758.2|384
1621431000000|2021-05-19 13:30:00|11754.6|11742.6|11741|11729|11763.5|11751.5|11712.6|11700.6|385
1621431300000|2021-05-19 13:35:00|11740.2|11728.2|11712.3|11700.3|11740.2|11728.2|11711.8|11699.8|179
1621431600000|2021-05-19 13:40:00|11711.4|11699.4|11723.5|11711.5|11726.8|11714.8|11709.3|11697.3|231
1621431900000|2021-05-19 13:45:00|11724.4|11712.4|11720.6|11708.6|11727.7|11715.7|11709.4|11697.4|200
1621432200000|2021-05-19 13:50:00|11719.4|11707.4|11716|11704|11723.9|11711.9|11711|11699|202
1621432500000|2021-05-19 13:55:00|11716.9|11704.9|11749|11737|11750.2|11738.2|11716|11704|214
1621432800000|2021-05-19 14:00:00|11749.4|11737.4|11756.1|11744.1|11766.5|11754.5|11743.2|11731.2|283
1621433100000|2021-05-19 14:05:00|11754.4|11742.4|11728.6|11716.6|11754.4|11742.4|11727.4|11715.4|191
1621433400000|2021-05-19 14:10:00|11725.7|11713.7|11749.9|11737.9|11752.4|11740.4|11722|11710|154
1621433700000|2021-05-19 14:15:00|11750.3|11738.3|11757.4|11745.4|11763.7|11751.7|11747.4|11735.4|100
1621434000000|2021-05-19 14:20:00|11758.2|11746.2|11777.9|11765.9|11782|11770|11757.4|11745.4|139
1621434300000|2021-05-19 14:25:00|11776.2|11764.2|11772.9|11760.9|11783.3|11771.3|11762.5|11750.5|189
1621434600000|2021-05-19 14:30:00|11773.8|11761.8|11770.4|11758.4|11782.9|11770.9|11768.7|11756.7|161
1621434900000|2021-05-19 14:35:00|11770.8|11758.8|11785.5|11773.5|11785.5|11773.5|11767.5|11755.5|167
1621435200000|2021-05-19 14:40:00|11789.2|11777.2|11788.4|11776.4|11792.6|11780.6|11785|11773|167
1621435500000|2021-05-19 14:45:00|11788|11776|11784.3|11772.3|11791.4|11779.4|11778.8|11766.8|147
1621435800000|2021-05-19 14:50:00|11785.5|11773.5|11794.7|11782.7|11796.4|11784.4|11783.9|11771.9|118
1621436100000|2021-05-19 14:55:00|11793.9|11781.9|11792.2|11780.2|11794.7|11782.7|11785.6|11773.6|119
1621436400000|2021-05-19 15:00:00|11789.7|11777.7|11778.9|11766.9|11790.1|11778.1|11778.5|11766.5|108
1621436700000|2021-05-19 15:05:00|11778.1|11766.1|11787.3|11775.3|11787.3|11775.3|11776.4|11764.4|92
1621437000000|2021-05-19 15:10:00|11787.7|11775.7|11801.5|11789.5|11801.5|11789.5|11787.3|11775.3|102
1621437300000|2021-05-19 15:15:00|11804|11792|11796.6|11784.6|11830.3|11818.3|11796.6|11784.6|156
1621437600000|2021-05-19 15:20:00|11796.2|11784.2|11794.1|11782.1|11796.6|11784.6|11784.9|11772.9|188
1621437900000|2021-05-19 15:25:00|11793.6|11781.6|11782.5|11770.5|11799.9|11787.9|11781.2|11769.2|108
1621438200000|2021-05-19 15:30:00|11783.3|11771.3|11777.4|11765.4|11784.1|11772.1|11772.5|11760.5|198
1621438500000|2021-05-19 15:35:00|11779.1|11767.1|11782.4|11770.4|11788.3|11776.3|11778.3|11766.3|119
1621438800000|2021-05-19 15:40:00|11781.6|11769.6|11782|11770|11784.5|11772.5|11769.1|11757.1|103
1621439100000|2021-05-19 15:45:00|11782.8|11770.8|11785.8|11773.8|11787.4|11775.4|11779.9|11767.9|190
1621439400000|2021-05-19 15:50:00|11786.2|11774.2|11777.8|11765.8|11786.6|11774.6|11774.9|11762.9|89
1621439700000|2021-05-19 15:55:00|11778.3|11766.3|11781.6|11769.6|11785|11773|11777|11765|102
1621440000000|2021-05-19 16:00:00|11780.8|11768.8|11776.6|11764.6|11784.1|11772.1|11774.1|11762.1|98
1621440300000|2021-05-19 16:05:00|11777.4|11765.4|11780|11768|11780.8|11768.8|11770.4|11758.4|122
1621440600000|2021-05-19 16:10:00|11780.4|11768.4|11780|11768|11784.6|11772.6|11780|11768|38
1621440900000|2021-05-19 16:15:00|11782.1|11770.1|11795.1|11783.1|11796.8|11784.8|11781.3|11769.3|114
1621441200000|2021-05-19 16:20:00|11796.8|11784.8|11803.5|11791.5|11808.1|11796.1|11796|11784|88
1621441500000|2021-05-19 16:25:00|11803.1|11791.1|11803.9|11791.9|11808.1|11796.1|11792.7|11780.7|206
1621441800000|2021-05-19 16:30:00|11804.3|11792.3|11824.3|11812.3|11825.1|11813.1|11804.3|11792.3|120
1621442100000|2021-05-19 16:35:00|11823.5|11811.5|11835.1|11823.1|11846.7|11834.7|11823.5|11811.5|163
1621442400000|2021-05-19 16:40:00|11834.2|11822.2|11843|11831|11848|11836|11833.4|11821.4|65
1621442700000|2021-05-19 16:45:00|11842.2|11830.2|11846.4|11834.4|11855.1|11843.1|11841.8|11829.8|113
1621443000000|2021-05-19 16:50:00|11847.7|11835.7|11833.1|11821.1|11847.7|11835.7|11829.3|11817.3|85
1621443300000|2021-05-19 16:55:00|11833.9|11821.9|11841|11829|11846|11834|11832.6|11820.6|47
1621443600000|2021-05-19 17:00:00|11841.9|11829.9|11839.8|11827.8|11846.9|11834.9|11839.8|11827.8|33
1621443900000|2021-05-19 17:05:00|11840.6|11828.6|11851.9|11839.9|11851.9|11839.9|11838.6|11826.6|52
1621444200000|2021-05-19 17:10:00|11851.5|11839.5|11849.9|11837.9|11856.1|11844.1|11842.8|11830.8|63
1621444500000|2021-05-19 17:15:00|11849.4|11837.4|11826.1|11814.1|11849.4|11837.4|11822.8|11810.8|115
1621444800000|2021-05-19 17:20:00|11825.3|11813.3|11828.6|11816.6|11832.3|11820.3|11822.8|11810.8|93
1621445100000|2021-05-19 17:25:00|11829.8|11817.8|11839.9|11827.9|11840.3|11828.3|11829|11817|60
1621445400000|2021-05-19 17:30:00|11840.7|11828.7|11844.1|11832.1|11847.8|11835.8|11840.4|11828.4|57
1621445700000|2021-05-19 17:35:00|11843.7|11831.7|11836.2|11824.2|11849.1|11837.1|11832|11820|107
1621446000000|2021-05-19 17:40:00|11835.7|11823.7|11827.5|11815.5|11836.2|11824.2|11824.5|11812.5|67
1621446300000|2021-05-19 17:45:00|11827|11815|11815.9|11803.9|11837.9|11825.9|11812.5|11800.5|113
1621446600000|2021-05-19 17:50:00|11816.7|11804.7|11806.3|11794.3|11816.7|11804.7|11804.6|11792.6|73
1621446900000|2021-05-19 17:55:00|11806.8|11794.8|11812.1|11800.1|11817.6|11805.6|11793.4|11781.4|485
1621447200000|2021-05-19 18:00:00|11813|11801|11802.8|11782.8|11822.5|11810.5|11795.9|11781.9|272
1621517400000|2021-05-20 13:30:00|11828.2|11816.2|11831|11819|11859.7|11845.3|11815.5|11803.5|222
1621517700000|2021-05-20 13:35:00|11825.2|11813.2|11789.2|11777.2|11825.2|11813.2|11778.8|11766.8|271
1621518000000|2021-05-20 13:40:00|11787.5|11775.5|11752|11740|11787.5|11775.5|11746.6|11734.6|230
1621518300000|2021-05-20 13:45:00|11750.8|11738.8|11747.9|11735.9|11758.7|11746.7|11742.8|11730.8|298
1621518600000|2021-05-20 13:50:00|11747.1|11735.1|11743.2|11731.2|11749.6|11737.6|11734.3|11722.3|171
1621518900000|2021-05-20 13:55:00|11742.7|11730.7|11745.8|11733.8|11753.2|11741.2|11740.7|11728.7|121
1621519200000|2021-05-20 14:00:00|11745.3|11733.3|11712.4|11700.4|11745.3|11733.3|11707|11695|222
1621519500000|2021-05-20 14:05:00|11709.1|11697.1|11730|11718|11730.4|11718.4|11707|11695|226
1621519800000|2021-05-20 14:10:00|11729.2|11717.2|11722.3|11710.3|11732.1|11720.1|11718.9|11706.9|156
1621520100000|2021-05-20 14:15:00|11721.5|11709.5|11721.4|11709.4|11722.3|11710.3|11709.7|11697.7|156
1621520400000|2021-05-20 14:20:00|11722.2|11710.2|11709.7|11697.7|11723.5|11711.5|11708|11696|206
1621520700000|2021-05-20 14:25:00|11705.8|11693.8|11711.7|11699.7|11722.5|11710.5|11704.6|11692.6|113
1621521000000|2021-05-20 14:30:00|11711.3|11699.3|11704.3|11692.3|11712.1|11700.1|11702.6|11690.6|133
1621521300000|2021-05-20 14:35:00|11705.1|11693.1|11708.4|11696.4|11708.8|11696.8|11682.8|11670.8|311
1621521600000|2021-05-20 14:40:00|11708.8|11696.8|11708.9|11696.9|11717.3|11705.3|11706.3|11694.3|107
1621521900000|2021-05-20 14:45:00|11711.4|11699.4|11712.4|11700.4|11720.6|11708.6|11708.6|11696.6|74
1621522200000|2021-05-20 14:50:00|11711.2|11699.2|11727.1|11715.1|11727.1|11715.1|11707.7|11695.7|117
1621522500000|2021-05-20 14:55:00|11726.6|11714.6|11728.8|11716.8|11730|11718|11714.2|11702.2|129
1621522800000|2021-05-20 15:00:00|11730|11718|11727.2|11715.2|11746.3|11734.3|11726.3|11714.3|165
1621523100000|2021-05-20 15:05:00|11725.9|11713.9|11739.8|11727.8|11743.5|11731.5|11720.9|11708.9|113
1621523400000|2021-05-20 15:10:00|11739.3|11727.3|11750.9|11738.9|11764.4|11752.4|11739.3|11727.3|205
1621523700000|2021-05-20 15:15:00|11751.3|11739.3|11750.6|11738.6|11753.1|11741.1|11739.8|11727.8|135
1621524000000|2021-05-20 15:20:00|11749.4|11737.4|11755.3|11743.3|11759.4|11747.4|11746.9|11734.9|82
1621524300000|2021-05-20 15:25:00|11757.3|11745.3|11771.9|11759.9|11774.4|11762.4|11753.5|11741.5|143
1621524600000|2021-05-20 15:30:00|11773.2|11761.2|11776.9|11764.9|11781.9|11769.9|11766.1|11754.1|93
1621524900000|2021-05-20 15:35:00|11776.1|11764.1|11770.3|11758.3|11781.9|11769.9|11766.9|11754.9|72
1621525200000|2021-05-20 15:40:00|11771.1|11759.1|11782.4|11770.4|11786.2|11774.2|11771.1|11759.1|80
1621525500000|2021-05-20 15:45:00|11782.9|11770.9|11773.7|11761.7|11785.4|11773.4|11770.4|11758.4|123
1621525800000|2021-05-20 15:50:00|11772.9|11760.9|11753.7|11741.7|11775.4|11763.4|11753.7|11741.7|158
1621526100000|2021-05-20 15:55:00|11752.9|11740.9|11770.8|11758.8|11775|11763|11752.5|11740.5|125
1621526400000|2021-05-20 16:00:00|11770|11758|11768.7|11756.7|11775|11763|11763.7|11751.7|72
1621526700000|2021-05-20 16:05:00|11767.9|11755.9|11771.3|11759.3|11771.7|11759.7|11764.5|11752.5|63
1621527000000|2021-05-20 16:10:00|11771.7|11759.7|11783.3|11771.3|11785.5|11773.5|11769.6|11757.6|95
1621527300000|2021-05-20 16:15:00|11782.1|11770.1|11804.2|11792.2|11805.5|11793.5|11782.1|11770.1|195
1621527600000|2021-05-20 16:20:00|11803.8|11791.8|11810.5|11798.5|11813|11801|11793.8|11781.8|150
1621527900000|2021-05-20 16:25:00|11809.6|11797.6|11825.1|11813.1|11828.8|11816.8|11805.5|11793.5|167
1621528200000|2021-05-20 16:30:00|11825.5|11813.5|11812.5|11800.5|11829.6|11817.6|11810.5|11798.5|130
1621528500000|2021-05-20 16:35:00|11812.1|11800.1|11824.7|11812.7|11826.3|11814.3|11812.1|11800.1|73
1621528800000|2021-05-20 16:40:00|11825.5|11813.5|11815|11803|11832.5|11820.5|11804.4|11792.4|191
1621529100000|2021-05-20 16:45:00|11814.5|11802.5|11813.8|11801.8|11825.4|11813.4|11813.8|11801.8|77
1621529400000|2021-05-20 16:50:00|11813.4|11801.4|11801.8|11789.8|11813.4|11801.4|11796.3|11784.3|62
1621529700000|2021-05-20 16:55:00|11801|11789|11806.4|11794.4|11809.4|11797.4|11799.4|11787.4|137
1621530000000|2021-05-20 17:00:00|11807.2|11795.2|11797.7|11785.7|11808.5|11796.5|11794.8|11782.8|85
1621530300000|2021-05-20 17:05:00|11797.3|11785.3|11789|11777|11797.7|11785.7|11788.2|11776.2|140
1621530600000|2021-05-20 17:10:00|11786.6|11774.6|11791.9|11779.9|11799.4|11787.4|11785.7|11773.7|87
1621530900000|2021-05-20 17:15:00|11792.7|11780.7|11798.3|11786.3|11799.8|11787.8|11792.7|11780.7|92
1621531200000|2021-05-20 17:20:00|11800|11788|11807.5|11795.5|11807.5|11795.5|11794.6|11782.6|107
1621531500000|2021-05-20 17:25:00|11808.3|11796.3|11801.3|11789.3|11809.1|11797.1|11800|11788|64
1621531800000|2021-05-20 17:30:00|11802.1|11790.1|11805.1|11793.1|11809.1|11797.1|11802.1|11790.1|35
1621532100000|2021-05-20 17:35:00|11803.4|11791.4|11808.8|11796.8|11808.8|11796.8|11800.1|11788.1|86
1621532400000|2021-05-20 17:40:00|11808.4|11796.4|11808.8|11796.8|11810.9|11798.9|11805.1|11793.1|96
1621532700000|2021-05-20 17:45:00|11809.6|11797.6|11817.6|11805.6|11817.6|11805.6|11805.1|11793.1|193
1621533000000|2021-05-20 17:50:00|11815.1|11803.1|11801.7|11789.7|11815.1|11803.1|11793.4|11781.4|163
1621533300000|2021-05-20 17:55:00|11800.5|11788.5|11777.6|11765.6|11800.5|11788.5|11777.6|11765.6|538
1621533600000|2021-05-20 18:00:00|11777.2|11765.2|11762.2|11750.2|11781.8|11769.8|11761.1|11749.1|475
1621603800000|2021-05-21 13:30:00|11792|11780|11794.6|11782.6|11808.9|11795.2|11777.5|11765.5|163
1621604100000|2021-05-21 13:35:00|11796.6|11784.6|11820.2|11808.2|11829.3|11817.3|11796.6|11784.6|104
1621604400000|2021-05-21 13:40:00|11821.5|11809.5|11822.3|11810.3|11830.2|11818.2|11814.3|11802.3|110
1621604700000|2021-05-21 13:45:00|11823.1|11811.1|11818.5|11806.5|11826.8|11814.8|11806.8|11794.8|191
1621605000000|2021-05-21 13:50:00|11819|11807|11833.4|11821.4|11837.1|11825.1|11818.5|11806.5|139
1621605300000|2021-05-21 13:55:00|11832.6|11820.6|11830.4|11818.4|11842.1|11830.1|11822.6|11810.6|133
1621605600000|2021-05-21 14:00:00|11828.4|11816.4|11849.7|11837.7|11864.4|11852.4|11827.8|11815.8|280
1621605900000|2021-05-21 14:05:00|11852.1|11840.1|11863|11851|11864.7|11852.7|11844.7|11832.7|161
1621606200000|2021-05-21 14:10:00|11863.4|11851.4|11846.1|11834.1|11865.5|11853.5|11844.9|11832.9|166
1621606500000|2021-05-21 14:15:00|11846.9|11834.9|11840.2|11828.2|11853.2|11841.2|11830.9|11818.8|182
1621606800000|2021-05-21 14:20:00|11839.4|11827.4|11840.9|11828.9|11848.5|11836.5|11832.6|11820.6|93
1621607100000|2021-05-21 14:25:00|11841.4|11829.4|11841.1|11829.1|11851.2|11839.2|11841|11829|86
1621607400000|2021-05-21 14:30:00|11842.3|11830.3|11844.6|11832.6|11847.9|11835.9|11841.1|11829.1|55
1621607700000|2021-05-21 14:35:00|11843.4|11831.4|11850.7|11838.7|11854|11842|11842.1|11830.1|160
1621608000000|2021-05-21 14:40:00|11852.8|11840.8|11846.4|11834.4|11853.2|11841.2|11841.4|11829.4|106
1621608300000|2021-05-21 14:45:00|11846.9|11834.9|11844.8|11832.8|11855|11843|11842.3|11830.3|102
1621608600000|2021-05-21 14:50:00|11843.9|11831.9|11846.9|11834.9|11852.4|11840.4|11840.8|11828.8|63
1621608900000|2021-05-21 14:55:00|11847.4|11835.4|11853.3|11841.3|11853.3|11841.3|11845.5|11833.5|61
1621609200000|2021-05-21 15:00:00|11854.6|11842.6|11850.8|11838.8|11859.2|11847.2|11848.3|11836.3|56
1621609500000|2021-05-21 15:05:00|11848.3|11836.3|11832|11820|11849.1|11837.1|11821.8|11809.8|138
1621609800000|2021-05-21 15:10:00|11831.2|11819.2|11831.5|11819.5|11838.6|11826.6|11825.3|11813.3|58
1621610100000|2021-05-21 15:15:00|11829.5|11817.5|11828.6|11816.6|11841.1|11829.1|11822.8|11810.8|49
1621610400000|2021-05-21 15:20:00|11829.8|11817.8|11828.6|11816.6|11837.4|11825.4|11823.6|11811.6|46
1621610700000|2021-05-21 15:25:00|11829.9|11817.9|11842.2|11830.2|11844.4|11832.4|11827|11815|113
1621611000000|2021-05-21 15:30:00|11843.5|11831.5|11839.7|11827.7|11846|11834|11837.2|11825.2|71
1621611300000|2021-05-21 15:35:00|11839|11827|11823.5|11811.5|11840.2|11828.2|11823.1|11811.1|54
1621611600000|2021-05-21 15:40:00|11823.1|11811.1|11814.8|11802.8|11834.2|11822.2|11812.9|11800.9|146
1621611900000|2021-05-21 15:45:00|11814.3|11802.3|11826.8|11814.8|11831.3|11819.3|11810.3|11798.3|106
1621612200000|2021-05-21 15:50:00|11829.6|11817.6|11822.3|11810.3|11831.8|11819.8|11822.3|11810.3|77
1621612500000|2021-05-21 15:55:00|11822.8|11810.8|11829.2|11817.2|11831.7|11819.7|11822.3|11810.3|117
1621612800000|2021-05-21 16:00:00|11829.6|11817.6|11814.5|11802.5|11835.1|11823.1|11814|11802|116
1621613100000|2021-05-21 16:05:00|11814|11802|11826|11814|11827.3|11815.3|11812.3|11800.3|163
1621613400000|2021-05-21 16:10:00|11826.7|11814.7|11841.1|11829.1|11842.7|11830.7|11826|11814|68
1621613700000|2021-05-21 16:15:00|11840.7|11828.7|11837.4|11825.4|11843.9|11831.9|11836.6|11824.6|30
1621614000000|2021-05-21 16:20:00|11834.9|11822.9|11837.3|11825.3|11837.3|11825.3|11825.1|11813.1|60
1621614300000|2021-05-21 16:25:00|11836.5|11824.5|11835.7|11823.7|11838.5|11826.5|11833.2|11821.2|64
1621614600000|2021-05-21 16:30:00|11837.4|11825.4|11821.4|11809.4|11837.4|11825.4|11819.8|11807.8|95
1621614900000|2021-05-21 16:35:00|11822.1|11810.1|11812.9|11800.9|11822.1|11810.1|11805.8|11793.8|172
1621615200000|2021-05-21 16:40:00|11812.2|11800.2|11812.6|11800.6|11817.9|11805.9|11811.2|11799.2|102
1621615500000|2021-05-21 16:45:00|11813.1|11801.1|11824.1|11812.1|11826.6|11814.6|11813.1|11801.1|75
1621615800000|2021-05-21 16:50:00|11824.8|11812.8|11821.6|11809.6|11826.6|11814.6|11815.3|11803.3|64
1621616100000|2021-05-21 16:55:00|11822.8|11810.8|11830.8|11818.8|11830.8|11818.8|11822.8|11810.8|105
1621616400000|2021-05-21 17:00:00|11830|11818|11834.1|11822.1|11834.1|11822.1|11830|11818|45
1621616700000|2021-05-21 17:05:00|11834.6|11822.6|11832.4|11820.4|11835.1|11823.1|11826.6|11814.6|44
1621617000000|2021-05-21 17:10:00|11833.2|11821.2|11844.2|11832.2|11844.2|11832.2|11832.4|11820.4|73
1621617300000|2021-05-21 17:15:00|11842.9|11830.9|11844.2|11832.2|11845|11833|11836.2|11824.2|48
1621617600000|2021-05-21 17:20:00|11842.1|11830.1|11841.7|11829.7|11842.9|11830.9|11835.7|11823.7|27
1621617900000|2021-05-21 17:25:00|11840.9|11828.9|11852.5|11840.5|11864.2|11852.2|11840.9|11828.9|88
1621618200000|2021-05-21 17:30:00|11850.8|11838.8|11847.5|11835.5|11858|11846|11846.3|11834.3|47
1621618500000|2021-05-21 17:35:00|11848.8|11836.8|11860.5|11848.5|11861.7|11849.7|11845.8|11833.8|69
1621618800000|2021-05-21 17:40:00|11859.2|11847.2|11865.7|11853.7|11867.7|11855.7|11859.2|11847.2|170
1621619100000|2021-05-21 17:45:00|11866.1|11854.1|11885.7|11873.7|11886.9|11874.9|11865.2|11853.2|268
1621619400000|2021-05-21 17:50:00|11886.5|11874.5|11888.4|11876.4|11899.6|11887.6|11885.7|11873.7|303
1621619700000|2021-05-21 17:55:00|11889.1|11877.1|11899.6|11887.6|11899.9|11887.9|11876.8|11864.8|449
1621620000000|2021-05-21 18:00:00|11897.1|11885.1|11903.1|11891.1|11903.6|11891.6|11891.3|11879.3|411
1621863000000|2021-05-24 13:30:00|11858.7|11846.7|11843.4|11831.4|11869|11857|11837.3|11825.3|307
1621863300000|2021-05-24 13:35:00|11843.9|11831.9|11842.2|11830.2|11847.2|11835.2|11817.4|11804.9|280
1621863600000|2021-05-24 13:40:00|11842.9|11830.9|11819|11807|11845.4|11833.4|11810.3|11798.3|154
1621863900000|2021-05-24 13:45:00|11817.9|11805.9|11819.7|11807.7|11832.2|11820.2|11810.9|11798.9|215
1621864200000|2021-05-24 13:50:00|11821.1|11809.1|11794|11782|11822.2|11810.2|11791|11779|156
1621864500000|2021-05-24 13:55:00|11793.5|11781.5|11819|11807|11832.2|11820.2|11786|11774|218
1621864800000|2021-05-24 14:00:00|11820.5|11808.5|11787.2|11775.2|11827.2|11815.2|11781.2|11769.2|195
1621865100000|2021-05-24 14:05:00|11786|11774|11807|11795|11809.4|11797.4|11786|11774|154
1621865400000|2021-05-24 14:10:00|11807.7|11795.7|11803.8|11791.8|11812.7|11800.7|11789.3|11777.3|96
1621865700000|2021-05-24 14:15:00|11803.1|11791.1|11794.3|11782.3|11803.6|11791.6|11788.4|11776.4|124
1621866000000|2021-05-24 14:20:00|11796.3|11784.3|11799.5|11787.5|11804.8|11792.8|11792.6|11780.6|98
1621866300000|2021-05-24 14:25:00|11800|11788|11800.3|11788.3|11802|11790|11796.8|11784.8|69
1621866600000|2021-05-24 14:30:00|11802.1|11790.1|11799.9|11787.9|11805.1|11793.1|11795.1|11783.1|61
1621866900000|2021-05-24 14:35:00|11799.2|11787.2|11815.8|11803.8|11816|11804|11797.2|11785.2|98
1621867200000|2021-05-24 14:40:00|11814|11802|11830.6|11818.6|11832.6|11820.6|11813.3|11801.3|95
1621867500000|2021-05-24 14:45:00|11831.8|11819.8|11851.9|11839.9|11863.2|11851.2|11831.8|11819.8|182
1621867800000|2021-05-24 14:50:00|11851.2|11839.2|11859.4|11847.4|11861.9|11849.9|11840|11828|69
1621868100000|2021-05-24 14:55:00|11858.2|11846.2|11851.8|11839.8|11859.4|11847.4|11849.4|11835|69
1621868400000|2021-05-24 15:00:00|11852.3|11840.3|11835.7|11823.7|11854.3|11842.3|11835|11823|67
1621868700000|2021-05-24 15:05:00|11834.7|11822.7|11837.2|11825.2|11843.2|11831.2|11833.2|11821.2|57
1621869000000|2021-05-24 15:10:00|11840.2|11828.2|11833.3|11821.3|11846.3|11834.3|11830|11818|42
1621869300000|2021-05-24 15:15:00|11834.3|11822.3|11827|11815|11848.1|11836.1|11827|11815|47
1621869600000|2021-05-24 15:20:00|11827.6|11815.6|11812.3|11800.3|11827.6|11815.6|11812.2|11800.2|76
1621869900000|2021-05-24 15:25:00|11813|11801|11804.1|11792.1|11814.8|11802.8|11804.1|11792.1|74
1621870200000|2021-05-24 15:30:00|11803.6|11791.6|11799.5|11787.5|11807|11795|11797|11785|83
1621870500000|2021-05-24 15:35:00|11800.6|11788.6|11799.3|11787.3|11802.7|11790.7|11794.7|11782.7|77
1621870800000|2021-05-24 15:40:00|11799.9|11787.9|11814.5|11802.5|11814.5|11802.5|11794.5|11782.5|99
1621871100000|2021-05-24 15:45:00|11813.8|11801.8|11822.9|11810.9|11824.7|11812.7|11811.7|11799.7|32
1621871400000|2021-05-24 15:50:00|11822.2|11810.2|11823.8|11811.8|11825.6|11813.6|11816|11804|68
1621871700000|2021-05-24 15:55:00|11821.3|11809.3|11810.7|11798.7|11823.1|11811.1|11809.9|11797.9|47
1621872000000|2021-05-24 16:00:00|11809.4|11797.4|11811.7|11799.7|11817.3|11805.3|11806|11794|43
1621872300000|2021-05-24 16:05:00|11812.5|11800.5|11813|11801|11814.3|11802.3|11808|11796|30
1621872600000|2021-05-24 16:10:00|11813.5|11801.5|11809.6|11797.6|11816|11804|11806.1|11794.1|37
1621872900000|2021-05-24 16:15:00|11810.3|11798.3|11803.6|11791.6|11811.6|11799.6|11801.8|11789.8|42
1621873200000|2021-05-24 16:20:00|11803|11791|11804.5|11792.5|11808.3|11796.3|11801.8|11789.8|70
1621873500000|2021-05-24 16:25:00|11805.8|11793.8|11803.6|11791.6|11807|11795|11800.8|11788.8|22
1621873800000|2021-05-24 16:30:00|11803.1|11791.1|11817.5|11805.5|11820|11808|11803.1|11791.1|63
1621874100000|2021-05-24 16:35:00|11819|11807|11825|11813|11830.4|11818.4|11819|11807|66
1621874400000|2021-05-24 16:40:00|11824|11812|11828.6|11816.6|11828.6|11816.6|11818.8|11806.8|53
1621874700000|2021-05-24 16:45:00|11829.3|11817.3|11834.2|11822.2|11844.5|11832.5|11827.6|11815.6|49
1621875000000|2021-05-24 16:50:00|11832.9|11820.9|11823.8|11811.8|11832.9|11820.9|11820.1|11808.1|53
1621875300000|2021-05-24 16:55:00|11823.1|11811.1|11815.1|11803.1|11823.1|11811.1|11812.1|11800.1|26
1621875600000|2021-05-24 17:00:00|11814.4|11802.4|11814.1|11802.1|11817.6|11805.6|11812.1|11800.1|34
1621875900000|2021-05-24 17:05:00|11812.8|11800.8|11813.2|11801.2|11817.1|11805.1|11809.8|11797.8|56
1621876200000|2021-05-24 17:10:00|11815.7|11803.7|11807.2|11795.2|11818.4|11806.4|11806.7|11794.7|37
1621876500000|2021-05-24 17:15:00|11808.4|11796.4|11827.9|11815.9|11828.5|11816.5|11807.2|11795.2|61
1621876800000|2021-05-24 17:20:00|11828.7|11816.7|11811|11799|11830.4|11818.4|11811|11799|37
1621877100000|2021-05-24 17:25:00|11812.2|11800.2|11817.1|11805.1|11820.8|11808.8|11809|11797|23
1621877400000|2021-05-24 17:30:00|11818.8|11806.8|11824.6|11812.6|11826.4|11814.4|11817.1|11805.1|19
1621877700000|2021-05-24 17:35:00|11825.8|11813.8|11814.8|11802.8|11828.3|11816.3|11813.5|11801.5|51
1621878000000|2021-05-24 17:40:00|11815.5|11803.5|11817.3|11805.3|11826.2|11814.2|11814.8|11802.8|41
1621878300000|2021-05-24 17:45:00|11816.1|11804.1|11820|11808|11826.4|11814.4|11814.6|11802.6|45
1621878600000|2021-05-24 17:50:00|11821.2|11809.2|11828.7|11816.7|11832.6|11820.6|11819.1|11807.1|52
1621878900000|2021-05-24 17:55:00|11828|11816|11826.1|11814.1|11828.7|11816.7|11814.9|11802.9|201
1621879200000|2021-05-24 18:00:00|11827.3|11815.3|11829.6|11817.6|11829.6|11817.6|11817.8|11805.8|129
1621949400000|2021-05-25 13:30:00|11854|11842|11854.9|11842.9|11877.5|11862.2|11821.8|11809.8|193
1621949700000|2021-05-25 13:35:00|11854.2|11842.2|11863.1|11851.1|11871.4|11859.4|11851.2|11839.2|103
1621950000000|2021-05-25 13:40:00|11863.8|11851.8|11895.8|11883.8|11902.6|11888.7|11860.7|11848.7|260
1621950300000|2021-05-25 13:45:00|11897|11885|11909|11897|11911.4|11899.4|11890.9|11878.9|351
1621950600000|2021-05-25 13:50:00|11909.6|11897.6|11910.7|11898.7|11928.2|11916.2|11900.7|11888.7|263
1621950900000|2021-05-25 13:55:00|11912|11900|11898.4|11886.4|11917.5|11905.5|11898.4|11886.4|128
1621951200000|2021-05-25 14:00:00|11899.6|11887.6|11898.2|11886.2|11914.2|11902.2|11896.8|11884.8|69
1621951500000|2021-05-25 14:05:00|11899.5|11887.5|11908|11896|11925.5|11913.5|11899.5|11887.5|158
1621951800000|2021-05-25 14:10:00|11908.7|11896.7|11896|11884|11919.8|11907.8|11891.7|11879.7|135
1621952100000|2021-05-25 14:15:00|11896.7|11884.7|11915.7|11903.7|11920.2|11908.2|11893.5|11881.5|61
1621952400000|2021-05-25 14:20:00|11917.7|11905.7|11918.8|11906.8|11923.3|11911.3|11910|11898|64
1621952700000|2021-05-25 14:25:00|11918.3|11906.3|11923.7|11911.7|11929.4|11917.4|11916.5|11904.5|103
1621953000000|2021-05-25 14:30:00|11923|11911|11894.8|11882.8|11924.2|11912.2|11894.8|11882.8|119
1621953300000|2021-05-25 14:35:00|11896|11884|11887.4|11875.4|11901.7|11889.7|11885.8|11873.8|65
1621953600000|2021-05-25 14:40:00|11887.5|11875.5|11861.1|11849.1|11888|11876|11848.6|11836.6|126
1621953900000|2021-05-25 14:45:00|11859.9|11847.9|11843.7|11831.7|11861.9|11849.9|11843.7|11831.7|147
1621954200000|2021-05-25 14:50:00|11848.7|11836.7|11842.6|11830.6|11855.5|11843.5|11842.6|11830.6|98
1621954500000|2021-05-25 14:55:00|11843.7|11831.7|11831.5|11819.5|11848.3|11836.3|11831.5|11819.5|107
1621954800000|2021-05-25 15:00:00|11828.7|11816.7|11832|11820|11835.5|11823.5|11824|11812|183
1621955100000|2021-05-25 15:05:00|11831.3|11819.3|11833.7|11821.7|11843.4|11831.4|11827.2|11815.2|147
1621955400000|2021-05-25 15:10:00|11833|11821|11823.8|11811.8|11840.2|11828.2|11823.8|11811.8|85
1621955700000|2021-05-25 15:15:00|11826.3|11814.3|11816.6|11804.6|11826.7|11814.7|11803.5|11791.5|234
1621956000000|2021-05-25 15:20:00|11815.9|11803.9|11825.8|11813.8|11825.9|11813.9|11812.8|11800.8|101
1621956300000|2021-05-25 15:25:00|11826.5|11814.5|11818.4|11806.4|11827|11815|11815.4|11803.4|69
1621956600000|2021-05-25 15:30:00|11817.9|11805.9|11817|11805|11820.9|11808.9|11811.6|11799.6|63
1621956900000|2021-05-25 15:35:00|11816.3|11804.3|11816.5|11804.5|11831.2|11819.2|11813.9|11801.9|101
1621957200000|2021-05-25 15:40:00|11815.8|11803.8|11813.9|11801.9|11824.7|11812.7|11813.9|11801.9|42
1621957500000|2021-05-25 15:45:00|11813.3|11801.3|11795.6|11783.6|11813.3|11801.3|11795.6|11783.6|171
1621957800000|2021-05-25 15:50:00|11796.9|11784.9|11819.4|11807.4|11832.3|11820.3|11791.3|11779.3|159
1621958100000|2021-05-25 15:55:00|11818.1|11806.1|11809.6|11797.6|11827|11815|11807|11795|116
1621958400000|2021-05-25 16:00:00|11810.3|11798.3|11806|11794|11813.9|11801.9|11806|11794|72
1621958700000|2021-05-25 16:05:00|11806.1|11794.1|11805.8|11793.8|11812.5|11800.5|11804.6|11792.6|65
1621959000000|2021-05-25 16:10:00|11805.1|11793.1|11796.3|11784.3|11805.3|11793.3|11793.5|11781.5|124
1621959300000|2021-05-25 16:15:00|11793.8|11781.8|11816.8|11804.8|11818.1|11806.1|11793.8|11781.8|104
1621959600000|2021-05-25 16:20:00|11815.4|11803.4|11840.9|11828.9|11842.7|11830.7|11814.9|11802.9|66
1621959900000|2021-05-25 16:25:00|11840.2|11828.2|11849.5|11837.5|11854.4|11842.4|11839.6|11827.6|70
1621960200000|2021-05-25 16:30:00|11848.8|11836.8|11841.9|11829.9|11855.5|11843.5|11841.9|11829.9|57
1621960500000|2021-05-25 16:35:00|11843.7|11831.7|11848.7|11836.7|11853.5|11841.5|11843.7|11831.7|47
1621960800000|2021-05-25 16:40:00|11850.5|11838.5|11843.2|11831.2|11851.6|11839.6|11837.7|11825.7|110
1621961100000|2021-05-25 16:45:00|11842|11830|11844.9|11832.9|11846.9|11834.9|11836.5|11824.5|53
1621961400000|2021-05-25 16:50:00|11840.6|11828.6|11832.4|11820.4|11842.4|11830.4|11831.7|11819.7|84
1621961700000|2021-05-25 16:55:00|11831.7|11819.7|11818.5|11806.5|11837.7|11825.7|11817|11805|162
1621962000000|2021-05-25 17:00:00|11820.3|11808.3|11818.9|11806.9|11821.4|11809.4|11814.6|11802.6|53
1621962300000|2021-05-25 17:05:00|11815.1|11803.1|11831|11819|11839|11827|11813.9|11801.9|96
1621962600000|2021-05-25 17:10:00|11830.3|11818.3|11815.7|11803.7|11835.3|11823.3|11815.7|11803.7|70
1621962900000|2021-05-25 17:15:00|11817.1|11805.1|11829.6|11817.6|11831.4|11819.4|11816.7|11804.7|66
1621963200000|2021-05-25 17:20:00|11832.1|11820.1|11827.7|11815.7|11839.2|11827.2|11821.8|11809.8|41
1621963500000|2021-05-25 17:25:00|11825.2|11813.2|11834.3|11822.3|11835.5|11823.5|11819.3|11807.3|60
1621963800000|2021-05-25 17:30:00|11831.6|11819.6|11825|11813|11836.9|11824.9|11820.8|11808.8|79
1621964100000|2021-05-25 17:35:00|11825.5|11813.5|11823.8|11811.8|11828.5|11816.5|11823.2|11811.2|45
1621964400000|2021-05-25 17:40:00|11823.2|11811.2|11816.7|11804.7|11823.2|11811.2|11814.3|11802.3|80
1621964700000|2021-05-25 17:45:00|11817.2|11805.2|11810.6|11798.6|11818.6|11806.6|11809.3|11797.3|109
1621965000000|2021-05-25 17:50:00|11809.9|11797.9|11809.4|11797.4|11814.9|11802.9|11805.8|11793.8|57
1621965300000|2021-05-25 17:55:00|11810.6|11798.6|11828|11816|11839.1|11827.1|11809.2|11797.2|319
1621965600000|2021-05-25 18:00:00|11829.1|11817.1|11848|11836|11848.7|11836.7|11829.1|11817.1|178
1622035800000|2021-05-26 13:30:00|11858.7|11846.7|11850.7|11838.7|11878.4|11866.4|11839.5|11827.5|304
1622036100000|2021-05-26 13:35:00|11853.8|11841.8|11868.8|11856.8|11873.6|11861.6|11851.5|11839.5|138
1622036400000|2021-05-26 13:40:00|11870.7|11858.7|11884.9|11872.9|11899.3|11887.3|11870|11858|165
1622036700000|2021-05-26 13:45:00|11886.9|11874.9|11884.9|11872.9|11896.2|11884.2|11880.1|11868.1|123
1622037000000|2021-05-26 13:50:00|11884.4|11872.4|11898.7|11886.7|11898.7|11886.7|11882.4|11870.4|113
1622037300000|2021-05-26 13:55:00|11897.5|11885.5|11905.1|11893.1|11906.2|11894.2|11896.2|11884.2|82
1622037600000|2021-05-26 14:00:00|11902.6|11890.6|11884.6|11872.6|11907.6|11895.6|11883.3|11871.3|104
1622037900000|2021-05-26 14:05:00|11885.2|11873.2|11877.6|11865.6|11885.9|11873.9|11866.4|11854.4|134
1622038200000|2021-05-26 14:10:00|11877|11865|11872.1|11860.1|11882.4|11870.4|11870.3|11858.3|135
1622038500000|2021-05-26 14:15:00|11872.7|11860.7|11862|11850|11876.5|11864.5|11859.7|11847.7|88
1622038800000|2021-05-26 14:20:00|11860.2|11848.2|11877.5|11865.5|11877.5|11865.5|11860.2|11848.2|69
1622039100000|2021-05-26 14:25:00|11878.7|11866.7|11876.2|11864.2|11884.7|11872.7|11874.2|11862.2|108
1622039400000|2021-05-26 14:30:00|11875|11863|11885.7|11873.7|11893.1|11881.1|11873.7|11861.7|98
1622039700000|2021-05-26 14:35:00|11883.9|11871.9|11876.8|11864.8|11890.7|11878.7|11876.8|11864.8|72
1622040000000|2021-05-26 14:40:00|11878.8|11866.8|11874.4|11862.4|11878.8|11866.8|11868.2|11856.2|88
1622040300000|2021-05-26 14:45:00|11874.9|11862.9|11891.3|11879.3|11891.3|11879.3|11874.4|11862.4|48
1622040600000|2021-05-26 14:50:00|11892|11880|11895.6|11883.6|11905.1|11893.1|11891.3|11879.3|98
1622040900000|2021-05-26 14:55:00|11895.1|11883.1|11903.3|11891.3|11903.3|11891.3|11891.9|11879.9|67
1622041200000|2021-05-26 15:00:00|11902.6|11890.6|11903.3|11891.3|11907.6|11895.6|11895.8|11883.8|98
1622041500000|2021-05-26 15:05:00|11902.6|11890.6|11896.4|11884.4|11903.9|11891.9|11885.8|11873.8|69
1622041800000|2021-05-26 15:10:00|11897.1|11885.1|11890.4|11878.4|11898.9|11886.9|11888.3|11876.3|139
1622042100000|2021-05-26 15:15:00|11891|11879|11895.3|11883.3|11899.2|11887.2|11889.1|11877.1|79
1622042400000|2021-05-26 15:20:00|11894.7|11882.7|11872.5|11860.5|11896.5|11884.5|11867.5|11855.5|138
1622042700000|2021-05-26 15:25:00|11870.5|11858.5|11870.6|11858.6|11876.3|11864.3|11857|11845|152
1622043000000|2021-05-26 15:30:00|11869.2|11857.2|11842.7|11830.7|11870|11858|11842.7|11830.7|125
1622043300000|2021-05-26 15:35:00|11843.4|11831.4|11849.7|11837.7|11853.2|11841.2|11842.7|11830.7|91
1622043600000|2021-05-26 15:40:00|11849.1|11837.1|11834.1|11822.1|11853.4|11841.4|11832.3|11820.3|100
1622043900000|2021-05-26 15:45:00|11835.4|11823.4|11841.1|11829.1|11843.1|11831.1|11826|11814|137
1622044200000|2021-05-26 15:50:00|11841.8|11829.8|11825.2|11813.2|11841.8|11829.8|11824|11812|83
1622044500000|2021-05-26 15:55:00|11825.8|11813.8|11817.8|11805.8|11825.8|11813.8|11814|11802|108
1622044800000|2021-05-26 16:00:00|11817.2|11805.2|11809.2|11797.2|11817.2|11805.2|11795.6|11783.6|201
1622045100000|2021-05-26 16:05:00|11809.8|11797.8|11813.6|11801.6|11823.1|11811.1|11808.7|11796.7|119
1622045400000|2021-05-26 16:10:00|11813|11801|11815.7|11803.7|11824.4|11812.4|11810.6|11798.6|90
1622045700000|2021-05-26 16:15:00|11817|11805|11811.5|11799.5|11817|11805|11805.9|11793.9|97
1622046000000|2021-05-26 16:20:00|11811|11799|11806|11794|11812.2|11800.2|11800.9|11788.9|78
1622046300000|2021-05-26 16:25:00|11805.3|11793.3|11774.4|11762.4|11805.3|11793.3|11774.4|11762.4|210
1622046600000|2021-05-26 16:30:00|11771.4|11759.4|11770.2|11758.2|11782.5|11770.5|11770.2|11758.2|135
1622046900000|2021-05-26 16:35:00|11767.7|11755.7|11758.4|11746.4|11776.4|11764.4|11756.7|11744.7|210
1622047200000|2021-05-26 16:40:00|11757.9|11745.9|11770.4|11758.4|11771.1|11759.1|11753|11741|100
1622047500000|2021-05-26 16:45:00|11769.2|11757.2|11768.5|11756.5|11769.2|11757.2|11760.4|11748.4|86
1622047800000|2021-05-26 16:50:00|11766|11754|11768|11756|11779.2|11767.2|11764.1|11752.1|63
1622048100000|2021-05-26 16:55:00|11767.3|11755.3|11755.1|11743.1|11768.1|11756.1|11741|11729|198
1622048400000|2021-05-26 17:00:00|11754.5|11742.5|11743.6|11731.6|11761.2|11749.2|11742.4|11730.4|132
1622048700000|2021-05-26 17:05:00|11744.2|11732.2|11757.8|11745.8|11758.4|11746.4|11739.9|11727.9|70
1622049000000|2021-05-26 17:10:00|11760.2|11748.2|11754.8|11742.8|11760.2|11748.2|11747.8|11735.8|59
1622049300000|2021-05-26 17:15:00|11754.1|11742.1|11758.4|11746.4|11760.9|11748.9|11742.4|11730.4|131
1622049600000|2021-05-26 17:20:00|11757.9|11745.9|11761.9|11749.9|11762.7|11750.7|11750.6|11738.6|55
1622049900000|2021-05-26 17:25:00|11761.3|11749.3|11767.1|11755.1|11767.8|11755.8|11753.2|11741.2|67
1622050200000|2021-05-26 17:30:00|11766.5|11754.5|11766.6|11754.6|11767.9|11755.9|11759.1|11747.1|42
1622050500000|2021-05-26 17:35:00|11766|11754|11769.1|11757.1|11773.5|11761.5|11761|11749|35
1622050800000|2021-05-26 17:40:00|11768.5|11756.5|11771.8|11759.8|11775.3|11763.3|11768.5|11756.5|48
1622051100000|2021-05-26 17:45:00|11771.2|11759.2|11783.1|11771.1|11785|11773|11771.1|11759.1|97
1622051400000|2021-05-26 17:50:00|11784.3|11772.3|11780.5|11768.5|11784.3|11772.3|11774.3|11762.3|55
1622051700000|2021-05-26 17:55:00|11779.8|11767.8|11785.1|11773.1|11788.3|11776.3|11774.6|11762.6|261
1622052000000|2021-05-26 18:00:00|11784.5|11772.5|11771.2|11759.2|11785.7|11773.7|11771.2|11759.2|204
1622122200000|2021-05-27 13:30:00|11783|11771|11780.1|11768.1|11793.6|11781.6|11769.1|11754.7|814
1622122500000|2021-05-27 13:35:00|11779.4|11767.4|11773.4|11761.4|11780.8|11768.8|11772.7|11760.7|414
1622122800000|2021-05-27 13:40:00|11774|11762|11792.8|11780.8|11794.6|11782.6|11773.9|11761.9|204
1622123100000|2021-05-27 13:45:00|11792.1|11780.1|11797.1|11785.1|11806.5|11794.5|11789.7|11777.7|383
1622123400000|2021-05-27 13:50:00|11796|11784|11807.8|11795.8|11807.8|11795.8|11796|11784|187
1622123700000|2021-05-27 13:55:00|11808.4|11796.4|11831.9|11819.9|11840.5|11828.5|11807.7|11795.7|385
1622124000000|2021-05-27 14:00:00|11831.3|11819.3|11831.8|11819.8|11837.5|11825.5|11823.9|11811.9|409
1622124300000|2021-05-27 14:05:00|11833.1|11821.1|11818.4|11806.4|11836.3|11824.3|11818.4|11806.4|303
1622124600000|2021-05-27 14:10:00|11817.2|11805.2|11793.6|11781.6|11818.4|11806.4|11789.2|11777.2|286
1622124900000|2021-05-27 14:15:00|11792.3|11780.3|11802.4|11790.4|11804.9|11792.9|11786|11774|361
1622125200000|2021-05-27 14:20:00|11801.1|11789.1|11808.7|11796.7|11811.1|11799.1|11796.1|11784.1|222
1622125500000|2021-05-27 14:25:00|11807.6|11795.6|11793.2|11781.2|11813.7|11801.7|11793.2|11781.2|131
1622125800000|2021-05-27 14:30:00|11792.5|11780.5|11786.4|11774.4|11795.7|11783.7|11786.4|11774.4|264
1622126100000|2021-05-27 14:35:00|11788.2|11776.2|11779.1|11767.1|11800.1|11788.1|11779.1|11767.1|273
1622126400000|2021-05-27 14:40:00|11779.7|11767.7|11782.2|11770.2|11789|11777|11779.1|11767.1|148
1622126700000|2021-05-27 14:45:00|11782.8|11770.8|11804|11792|11805.9|11793.9|11782.2|11770.2|142
1622127000000|2021-05-27 14:50:00|11804.6|11792.6|11782.1|11770.1|11807.8|11795.8|11781.5|11769.5|210
1622127300000|2021-05-27 14:55:00|11782.6|11770.6|11785.4|11773.4|11787.1|11775.1|11782.1|11770.1|149
1622127600000|2021-05-27 15:00:00|11787.9|11775.9|11801.7|11789.7|11806.6|11794.6|11783.5|11771.5|159
1622127900000|2021-05-27 15:05:00|11802.2|11790.2|11815.3|11803.3|11821.5|11809.5|11802.2|11790.2|251
1622128200000|2021-05-27 15:10:00|11815.9|11803.9|11810.4|11798.4|11824.7|11812.7|11809.2|11797.2|554
1622128500000|2021-05-27 15:15:00|11809.2|11797.2|11808|11796|11809.9|11797.9|11797.9|11785.9|122
1622128800000|2021-05-27 15:20:00|11808.5|11796.5|11793|11781|11814.2|11802.2|11793|11781|102
1622129100000|2021-05-27 15:25:00|11793.7|11781.7|11791.1|11779.1|11798.6|11786.6|11789.9|11777.9|155
1622129400000|2021-05-27 15:30:00|11791.8|11779.8|11791.2|11779.2|11795|11783|11788.7|11776.7|97
1622129700000|2021-05-27 15:35:00|11790.6|11778.6|11774.4|11762.4|11790.6|11778.6|11772.6|11760.6|279
1622130000000|2021-05-27 15:40:00|11780.1|11768.1|11787.6|11775.6|11787.6|11775.6|11776.3|11764.3|94
1622130300000|2021-05-27 15:45:00|11783.3|11771.3|11795.1|11783.1|11796.4|11784.4|11779.4|11767.4|145
1622130600000|2021-05-27 15:50:00|11792.6|11780.6|11800.6|11788.6|11801.3|11789.3|11786.4|11774.4|114
1622130900000|2021-05-27 15:55:00|11798.1|11786.1|11805.4|11793.4|11810.6|11798.6|11796.3|11784.3|154
1622131200000|2021-05-27 16:00:00|11808.5|11796.5|11804.7|11792.7|11811.6|11799.6|11804.7|11792.7|89
1622131500000|2021-05-27 16:05:00|11804|11792|11821.4|11809.4|11822.7|11810.7|11804|11792|145
1622131800000|2021-05-27 16:10:00|11822|11810|11816.4|11804.4|11826.3|11814.3|11815.1|11803.1|122
1622132100000|2021-05-27 16:15:00|11817.8|11805.8|11815.9|11803.9|11829.6|11817.6|11810.3|11798.3|125
1622132400000|2021-05-27 16:20:00|11814.8|11802.8|11817.6|11805.6|11820.1|11808.1|11811.4|11799.4|86
1622132700000|2021-05-27 16:25:00|11815.8|11803.8|11818.3|11806.3|11822.7|11810.7|11814.6|11802.6|69
1622133000000|2021-05-27 16:30:00|11819|11807|11811.6|11799.6|11820.2|11808.2|11810.3|11798.3|46
1622133300000|2021-05-27 16:35:00|11810.3|11798.3|11809.3|11797.3|11814.7|11802.7|11805.5|11793.5|32
1622133600000|2021-05-27 16:40:00|11808.6|11796.6|11811.9|11799.9|11817.5|11805.5|11804.3|11792.3|35
1622133900000|2021-05-27 16:45:00|11810.6|11798.6|11817.5|11805.5|11818.7|11806.7|11810.6|11798.6|45
1622134200000|2021-05-27 16:50:00|11818.2|11806.2|11807|11795|11821.8|11809.8|11806.3|11794.3|40
1622134500000|2021-05-27 16:55:00|11806.3|11794.3|11821.1|11809.1|11821.6|11809.6|11804.5|11792.5|50
1622134800000|2021-05-27 17:00:00|11822.9|11810.9|11830.3|11818.3|11835.3|11823.3|11822.9|11810.9|39
1622135100000|2021-05-27 17:05:00|11829.7|11817.7|11831.8|11819.8|11832.8|11820.8|11824.8|11812.8|52
1622135400000|2021-05-27 17:10:00|11831.2|11819.2|11831.9|11819.9|11835.6|11823.6|11828.7|11816.7|61
1622135700000|2021-05-27 17:15:00|11833.2|11821.2|11838|11826|11838|11826|11833.2|11821.2|43
1622136000000|2021-05-27 17:20:00|11836.1|11824.1|11832.5|11820.5|11838|11826|11828.8|11816.8|41
1622136300000|2021-05-27 17:25:00|11831.9|11819.9|11836.8|11824.8|11836.8|11824.8|11830|11818|37
1622136600000|2021-05-27 17:30:00|11835|11823|11828.3|11816.3|11837|11825|11827.7|11815.7|46
1622136900000|2021-05-27 17:35:00|11827.7|11815.7|11842|11830|11847|11835|11827|11815|80
1622137200000|2021-05-27 17:40:00|11840.7|11828.7|11840.8|11828.8|11846.3|11834.3|11837.5|11825.5|37
1622137500000|2021-05-27 17:45:00|11841.3|11829.3|11826.4|11814.4|11846.4|11834.4|11821.9|11809.9|31
1622137800000|2021-05-27 17:50:00|11825.8|11813.8|11811|11799|11827|11815|11809.8|11797.8|96
1622138100000|2021-05-27 17:55:00|11810.4|11798.4|11788.6|11776.6|11810.4|11798.4|11779.4|11767.4|546
1622138400000|2021-05-27 18:00:00|11788|11776|11794.8|11782.8|11797.3|11785.3|11780.5|11768.5|433
1622208600000|2021-05-28 13:30:00|11812.6|11800.6|11816.6|11804.6|11824.1|11812.1|11800.8|11788.6|131
1622208900000|2021-05-28 13:35:00|11815.4|11803.4|11822.8|11810.8|11827.8|11815.8|11799.1|11787.1|54
1622209200000|2021-05-28 13:40:00|11823.5|11811.5|11812.2|11800.2|11824.7|11812.7|11812.2|11800.2|30
1622209500000|2021-05-28 13:45:00|11814.7|11802.7|11800.5|11788.5|11815.9|11803.9|11791.7|11779.7|180
1622209800000|2021-05-28 13:50:00|11801.1|11789.1|11795.4|11783.4|11803.6|11791.6|11792.9|11780.9|79
1622210100000|2021-05-28 13:55:00|11796.6|11784.6|11775.4|11763.4|11799.7|11787.7|11774.8|11762.8|91
1622210400000|2021-05-28 14:00:00|11776|11764|11766.8|11754.8|11777.9|11765.9|11766.1|11754.1|105
1622210700000|2021-05-28 14:05:00|11768|11756|11759.3|11747.3|11776.1|11764.1|11759.3|11747.3|163
1622211000000|2021-05-28 14:10:00|11758.1|11746.1|11759.4|11747.4|11766.9|11754.9|11751.9|11739.9|121
1622211300000|2021-05-28 14:15:00|11760|11748|11760.7|11748.7|11761.9|11749.9|11754.4|11742.4|90
1622211600000|2021-05-28 14:20:00|11760.1|11748.1|11758.2|11746.2|11761.3|11749.3|11752|11740|92
1622211900000|2021-05-28 14:25:00|11758.8|11746.8|11763.2|11751.2|11776.3|11764.3|11758.8|11746.8|43
1622212200000|2021-05-28 14:30:00|11760.1|11748.1|11750.8|11738.8|11761.3|11749.3|11745.2|11733.2|164
1622212500000|2021-05-28 14:35:00|11751.5|11739.5|11749.6|11737.6|11758.3|11746.3|11748.9|11736.9|102
1622212800000|2021-05-28 14:40:00|11751.4|11739.4|11763.9|11751.9|11766.5|11754.5|11747.7|11735.7|57
1622213100000|2021-05-28 14:45:00|11763.3|11751.3|11754.5|11742.5|11766.4|11754.4|11752.7|11740.7|68
1622213400000|2021-05-28 14:50:00|11755.8|11743.8|11773.9|11761.9|11774.6|11762.6|11755.8|11743.8|43
1622213700000|2021-05-28 14:55:00|11774.6|11762.6|11774.6|11762.6|11782.6|11770.6|11771.4|11759.4|84
1622214000000|2021-05-28 15:00:00|11771.5|11759.5|11774.6|11762.6|11778.4|11766.4|11767.1|11755.1|68
1622214300000|2021-05-28 15:05:00|11775.2|11763.2|11770.9|11758.9|11775.9|11763.9|11764.7|11752.7|48
1622214600000|2021-05-28 15:10:00|11771.5|11759.5|11763.4|11751.4|11772.2|11760.2|11763.4|11751.4|110
1622214900000|2021-05-28 15:15:00|11762.8|11750.8|11777.8|11765.8|11779.1|11767.1|11759.7|11747.7|101
1622215200000|2021-05-28 15:20:00|11778.4|11766.4|11786|11774|11788.5|11776.5|11777.8|11765.8|36
1622215500000|2021-05-28 15:25:00|11786.6|11774.6|11791|11779|11794.1|11782.1|11780.3|11768.3|45
1622215800000|2021-05-28 15:30:00|11791.6|11779.6|11784.1|11772.1|11791.6|11779.6|11782.3|11770.3|45
1622216100000|2021-05-28 15:35:00|11782.9|11770.9|11777.3|11765.3|11786.1|11774.1|11776.1|11764.1|38
1622216400000|2021-05-28 15:40:00|11776.1|11764.1|11773.6|11761.6|11787.3|11775.3|11773.6|11761.6|41
1622216700000|2021-05-28 15:45:00|11775.4|11763.4|11771.7|11759.7|11778.6|11766.6|11770.4|11758.4|41
1622217000000|2021-05-28 15:50:00|11771.1|11759.1|11768.6|11756.6|11771.7|11759.7|11763.6|11751.6|31
1622217300000|2021-05-28 15:55:00|11767.4|11755.4|11761.8|11749.8|11767.4|11755.4|11759.9|11747.9|70
1622217600000|2021-05-28 16:00:00|11761.1|11749.1|11770.5|11758.5|11773|11761|11756.1|11744.1|53
1622217900000|2021-05-28 16:05:00|11768|11756|11763.7|11751.7|11768|11756|11756.8|11744.8|43
1622218200000|2021-05-28 16:10:00|11761.8|11749.8|11783.6|11771.6|11784.3|11772.3|11758.7|11746.7|55
1622218500000|2021-05-28 16:15:00|11783|11771|11776.2|11764.2|11783|11771|11773.7|11761.7|49
1622218800000|2021-05-28 16:20:00|11774.3|11762.3|11775.6|11763.6|11777.4|11765.4|11770|11758|48
1622219100000|2021-05-28 16:25:00|11775|11763|11773.7|11761.7|11778.1|11766.1|11771.2|11759.2|53
1622219400000|2021-05-28 16:30:00|11772.5|11760.5|11763.2|11751.2|11772.5|11760.5|11760.7|11748.7|17
1622219700000|2021-05-28 16:35:00|11764.4|11752.4|11763.2|11751.2|11768.2|11756.2|11761.9|11749.9|63
1622220000000|2021-05-28 16:40:00|11762.6|11750.6|11761.9|11749.9|11765.7|11753.7|11761.3|11749.3|11
1622220300000|2021-05-28 16:45:00|11761.3|11749.3|11750.1|11738.1|11763.2|11751.2|11750.1|11738.1|33
1622220600000|2021-05-28 16:50:00|11747.6|11735.6|11747.6|11735.6|11753.8|11741.8|11737.6|11725.6|149
1622220900000|2021-05-28 16:55:00|11749.5|11737.5|11743.8|11731.8|11749.5|11737.5|11735.1|11723.1|140
1622221200000|2021-05-28 17:00:00|11744.4|11732.4|11738.8|11726.8|11746.9|11734.9|11735.7|11723.7|45
1622221500000|2021-05-28 17:05:00|11740|11728|11750.6|11738.6|11751.9|11739.9|11737.5|11725.5|77
1622221800000|2021-05-28 17:10:00|11751.2|11739.2|11745|11733|11757.4|11745.4|11745|11733|74
1622222100000|2021-05-28 17:15:00|11743.1|11731.1|11749.4|11737.4|11750|11738|11740|11728|96
1622222400000|2021-05-28 17:20:00|11750|11738|11743.8|11731.8|11755|11743|11743.2|11731.2|97
1622222700000|2021-05-28 17:25:00|11742.6|11730.6|11735.8|11723.8|11742.6|11730.6|11733.8|11721.8|122
1622223000000|2021-05-28 17:30:00|11733.9|11721.9|11733.3|11721.3|11737.6|11725.6|11731.4|11719.4|135
1622223300000|2021-05-28 17:35:00|11732.1|11720.1|11726.5|11714.5|11734.6|11722.6|11726.5|11714.5|107
1622223600000|2021-05-28 17:40:00|11728.4|11716.4|11729|11717|11731.5|11719.5|11726.5|11714.5|69
1622223900000|2021-05-28 17:45:00|11732.8|11720.8|11737.2|11725.2|11741.6|11729.6|11729.7|11717.7|124
1622224200000|2021-05-28 17:50:00|11737.8|11725.8|11741.5|11729.5|11742.9|11730.9|11732.2|11720.2|119
1622224500000|2021-05-28 17:55:00|11742.2|11730.2|11726.6|11714.6|11742.8|11730.8|11722.8|11710.8|395
1622224800000|2021-05-28 18:00:00|11727.8|11715.8|11737.2|11725.2|11737.8|11725.8|11726.6|11714.6|254
1622554200000|2021-06-01 13:30:00|11491.3|11479.3|11435.9|11423.9|11498.2|11483.5|11330.9|11314.1|1665
1622554500000|2021-06-01 13:35:00|11436.4|11424.4|11427.1|11415.1|11451.4|11439.2|11382.6|11370.6|600
1622554800000|2021-06-01 13:40:00|11429.6|11417.6|11512.4|11500.4|11522.3|11508.1|11422.8|11410.8|517
1622555100000|2021-06-01 13:45:00|11515.8|11495.8|11532.5|11520.5|11574.1|11562.1|11510.6|11495.8|510
1622555400000|2021-06-01 13:50:00|11531.4|11519.4|11546.3|11534.3|11550.6|11537.1|11520.4|11508.4|356
1622555700000|2021-06-01 13:55:00|11546.8|11534.8|11527.1|11515.1|11546.9|11534.9|11504.2|11492.2|185
1622556000000|2021-06-01 14:00:00|11527.8|11515.8|11519.4|11507.4|11541.5|11529.5|11514.4|11502.4|150
1622556300000|2021-06-01 14:05:00|11517.7|11505.7|11507.2|11495.2|11523.3|11511.3|11505.9|11493.9|228
1622556600000|2021-06-01 14:10:00|11507.9|11495.9|11525.9|11513.9|11535.6|11523.6|11504.8|11492.8|271
1622556900000|2021-06-01 14:15:00|11524.8|11512.8|11517|11505|11528.4|11516.4|11510.7|11498.7|170
1622557200000|2021-06-01 14:20:00|11516.4|11504.4|11567.2|11555.2|11570.4|11558.4|11513.9|11501.9|345
1622557500000|2021-06-01 14:25:00|11566|11554|11552.1|11540.1|11579.2|11567.2|11552|11540|170
1622557800000|2021-06-01 14:30:00|11552.7|11540.7|11515.2|11503.2|11553.4|11541.4|11514.5|11502.5|167
1622558100000|2021-06-01 14:35:00|11515.9|11503.9|11510.2|11498.2|11519.9|11507.9|11506.6|11494.6|92
1622558400000|2021-06-01 14:40:00|11508.3|11496.3|11485.1|11473.1|11509.4|11497.4|11477.3|11465.3|151
1622558700000|2021-06-01 14:45:00|11484.4|11472.4|11466.5|11454.5|11491.4|11479.4|11442.6|11430.6|308
1622559000000|2021-06-01 14:50:00|11458.4|11446.4|11474.9|11462.9|11476.8|11464.8|11452.9|11440.9|138
1622559300000|2021-06-01 14:55:00|11474.3|11462.3|11470.3|11458.3|11480.5|11468.5|11456.6|11444.6|149
1622559600000|2021-06-01 15:00:00|11470.9|11458.9|11489.4|11477.4|11489.4|11477.4|11460.3|11448.3|139
1622559900000|2021-06-01 15:05:00|11488.1|11476.1|11483.7|11471.7|11488.7|11476.7|11465.4|11453.4|83
1622560200000|2021-06-01 15:10:00|11483.1|11471.1|11488.7|11476.7|11510.5|11498.5|11481.2|11469.2|145
1622560500000|2021-06-01 15:15:00|11485|11473|11469.8|11457.8|11485.5|11473.5|11466.8|11454.8|83
1622560800000|2021-06-01 15:20:00|11468.6|11456.6|11469.3|11457.3|11476.2|11464.2|11452.8|11440.8|223
1622561100000|2021-06-01 15:25:00|11467.4|11455.4|11501.5|11489.5|11512.9|11500.9|11466.2|11454.2|114
1622561400000|2021-06-01 15:30:00|11502.2|11490.2|11482.6|11470.6|11502.9|11490.9|11476.5|11464.5|104
1622561700000|2021-06-01 15:35:00|11483.3|11471.3|11461.3|11449.3|11487.7|11475.7|11456.8|11444.8|104
1622562000000|2021-06-01 15:40:00|11460.6|11448.6|11466.9|11454.9|11474.9|11462.9|11456.8|11444.8|93
1622562300000|2021-06-01 15:45:00|11464.5|11452.5|11506.2|11494.2|11506.9|11494.9|11463.1|11451.1|87
1622562600000|2021-06-01 15:50:00|11506.7|11494.7|11530|11518|11532.6|11520.6|11502.3|11490.3|223
1622562900000|2021-06-01 15:55:00|11529.4|11517.4|11553.4|11541.4|11554.7|11542.7|11523|11511|133
1622563200000|2021-06-01 16:00:00|11554|11542|11563.9|11551.9|11567.7|11555.7|11546.9|11534.9|102
1622563500000|2021-06-01 16:05:00|11564.4|11552.4|11599.4|11587.4|11604.6|11592.6|11563.9|11551.9|143
1622563800000|2021-06-01 16:10:00|11600|11588|11612.1|11600.1|11616.4|11604.4|11600|11588|78
1622564100000|2021-06-01 16:15:00|11611.4|11599.4|11596.9|11584.9|11627.5|11615.5|11596.9|11584.9|126
1622564400000|2021-06-01 16:20:00|11596.2|11584.2|11613.5|11601.5|11620.6|11608.6|11596.2|11584.2|133
1622564700000|2021-06-01 16:25:00|11612.9|11600.9|11647.9|11635.9|11653.4|11641.4|11604|11592|183
1622565000000|2021-06-01 16:30:00|11648.6|11636.6|11612.3|11600.3|11649.3|11637.3|11612.3|11600.3|94
1622565300000|2021-06-01 16:35:00|11612.9|11600.9|11625|11613|11639|11627|11611.2|11599.2|78
1622565600000|2021-06-01 16:40:00|11625.6|11613.6|11602.8|11590.8|11625.6|11613.6|11602.3|11590.3|102
1622565900000|2021-06-01 16:45:00|11606.6|11594.6|11622.2|11610.2|11623.9|11611.9|11601.6|11589.6|80
1622566200000|2021-06-01 16:50:00|11622.9|11610.9|11608.3|11596.3|11634.5|11622.5|11606.4|11594.4|52
1622566500000|2021-06-01 16:55:00|11608.9|11596.9|11618.4|11606.4|11623.4|11611.4|11602.5|11590.5|58
1622566800000|2021-06-01 17:00:00|11617.8|11605.8|11590.1|11578.1|11617.8|11605.8|11588.8|11576.8|57
1622567100000|2021-06-01 17:05:00|11590.6|11578.6|11605.5|11593.5|11607.8|11595.8|11580.1|11568.1|46
1622567400000|2021-06-01 17:10:00|11608.7|11596.7|11597.6|11585.6|11612.4|11600.4|11587.7|11575.7|54
1622567700000|2021-06-01 17:15:00|11598.1|11586.1|11594.4|11582.4|11606.2|11594.2|11590|11578|62
1622568000000|2021-06-01 17:20:00|11593.3|11581.3|11591.4|11579.4|11605.2|11593.2|11586.9|11574.9|35
1622568300000|2021-06-01 17:25:00|11592.6|11580.6|11602.9|11590.9|11604.1|11592.1|11582.2|11570.2|59
1622568600000|2021-06-01 17:30:00|11602.2|11590.2|11588.8|11576.8|11602.2|11590.2|11584.3|11572.3|29
1622568900000|2021-06-01 17:35:00|11587.5|11575.5|11588.4|11576.4|11597.8|11585.8|11583.6|11571.6|50
1622569200000|2021-06-01 17:40:00|11587.7|11575.7|11591.6|11579.6|11600|11588|11586.4|11574.4|159
1622569500000|2021-06-01 17:45:00|11590.9|11578.9|11583|11571|11592.3|11580.3|11570.1|11558.1|102
1622569800000|2021-06-01 17:50:00|11583.7|11571.7|11594.7|11582.7|11601.7|11589.7|11579.4|11567.4|129
1622570100000|2021-06-01 17:55:00|11594|11582|11515.6|11503.6|11596.6|11584.6|11509.8|11497.8|508
1622570400000|2021-06-01 18:00:00|11516.9|11504.9|11510.8|11498.8|11530.5|11518.5|11501.9|11486.5|613
1622640600000|2021-06-02 13:30:00|11684.4|11672.4|11701.7|11689.7|11712.5|11700.5|11649.3|11637.3|364
1622640900000|2021-06-02 13:35:00|11702.9|11690.9|11682.4|11670.4|11705.6|11693.6|11658.7|11646.7|208
1622641200000|2021-06-02 13:40:00|11683.7|11671.7|11675.3|11663.3|11692.4|11680.4|11675.3|11663.3|139
1622641500000|2021-06-02 13:45:00|11674.8|11662.8|11689.1|11677.1|11698.2|11686.2|11654.3|11642.3|210
1622641800000|2021-06-02 13:50:00|11689.8|11677.8|11680|11668|11691.6|11679.6|11678.2|11666.2|113
1622642100000|2021-06-02 13:55:00|11680.7|11668.7|11678.2|11666.2|11690.2|11678.2|11675.9|11663.9|183
1622642400000|2021-06-02 14:00:00|11677.2|11665.2|11656.5|11644.5|11688.6|11676.6|11654.2|11642.2|147
1622642700000|2021-06-02 14:05:00|11657.9|11645.9|11674.9|11662.9|11676.8|11664.8|11653.4|11641.4|127
1622643000000|2021-06-02 14:10:00|11674.3|11662.3|11672.9|11660.9|11682.4|11670.4|11665.2|11653.2|77
1622643300000|2021-06-02 14:15:00|11673.5|11661.5|11645.5|11633.5|11673.5|11661.5|11641.7|11629.7|148
1622643600000|2021-06-02 14:20:00|11646.2|11634.2|11657.1|11645.1|11663.1|11651.1|11641.7|11629.7|109
1622643900000|2021-06-02 14:25:00|11652.6|11640.6|11646.9|11634.9|11656.4|11644.4|11644.9|11632.9|60
1622644200000|2021-06-02 14:30:00|11650.1|11638.1|11641.2|11629.2|11650.7|11638.7|11641.2|11629.2|66
1622644500000|2021-06-02 14:35:00|11640.7|11628.7|11634.6|11622.6|11641.2|11629.2|11627.8|11615.8|96
1622644800000|2021-06-02 14:40:00|11633.9|11621.9|11624.5|11612.5|11634.6|11622.6|11617.9|11605.9|249
1622645100000|2021-06-02 14:45:00|11623.8|11611.8|11616.7|11604.7|11624.5|11612.5|11609.7|11597.7|110
1622645400000|2021-06-02 14:50:00|11615.6|11603.6|11639.3|11627.3|11640.1|11628.1|11614.2|11602.2|119
1622645700000|2021-06-02 14:55:00|11640.1|11628.1|11627.8|11615.8|11645.1|11633.1|11625.3|11613.3|93
1622646000000|2021-06-02 15:00:00|11628.8|11616.8|11656.9|11644.9|11658.3|11646.3|11628.5|11616.5|280
1622646300000|2021-06-02 15:05:00|11656.4|11644.4|11684.6|11672.6|11685.8|11673.8|11655.8|11643.8|230
1622646600000|2021-06-02 15:10:00|11685.8|11673.8|11673.7|11661.7|11688|11676|11670|11658|86
1622646900000|2021-06-02 15:15:00|11672.8|11660.8|11681.8|11669.8|11688.5|11676.5|11672.8|11660.8|71
1622647200000|2021-06-02 15:20:00|11682.3|11670.3|11678.1|11666.1|11685.5|11673.5|11667.1|11655.1|168
1622647500000|2021-06-02 15:25:00|11678.6|11666.6|11671.7|11659.7|11681.3|11669.3|11661.8|11649.8|134
1622647800000|2021-06-02 15:30:00|11671.1|11659.1|11690.6|11678.6|11697.4|11685.4|11671.1|11659.1|163
1622648100000|2021-06-02 15:35:00|11691.1|11679.1|11690.8|11678.8|11699.7|11687.7|11686|11674|64
1622648400000|2021-06-02 15:40:00|11691.5|11679.5|11703.6|11691.6|11704.2|11692.2|11690.8|11678.8|90
1622648700000|2021-06-02 15:45:00|11706.3|11694.3|11701.9|11689.9|11715.6|11703.6|11698.8|11686.8|162
1622649000000|2021-06-02 15:50:00|11703|11691|11712.3|11700.3|11718|11706|11698.5|11686.5|105
1622649300000|2021-06-02 15:55:00|11712.8|11700.8|11711.6|11699.6|11719.4|11707.4|11705.3|11693.3|208
1622649600000|2021-06-02 16:00:00|11710.5|11698.5|11723|11711|11724.3|11712.3|11704.4|11692.4|90
1622649900000|2021-06-02 16:05:00|11721.8|11709.8|11732.1|11720.1|11747.1|11735.1|11721.8|11709.8|133
1622650200000|2021-06-02 16:10:00|11732.6|11720.6|11730.9|11718.9|11750.8|11738.8|11730.2|11718.2|92
1622650500000|2021-06-02 16:15:00|11731.6|11719.6|11726.8|11714.8|11735.9|11723.9|11720.9|11708.9|71
1622650800000|2021-06-02 16:20:00|11724.8|11712.8|11716.1|11704.1|11730.7|11718.7|11710.9|11698.9|102
1622651100000|2021-06-02 16:25:00|11715.5|11703.5|11738|11726|11738.6|11726.6|11715.5|11703.5|64
1622651400000|2021-06-02 16:30:00|11738.6|11726.6|11744.8|11732.8|11748.6|11736.6|11738.6|11726.6|54
1622651700000|2021-06-02 16:35:00|11747.3|11735.3|11773.1|11761.1|11785.7|11773.7|11746.6|11734.6|141
1622652000000|2021-06-02 16:40:00|11773.4|11761.4|11767.9|11755.9|11781.6|11769.6|11757.9|11745.9|93
1622652300000|2021-06-02 16:45:00|11768.4|11756.4|11763.4|11751.4|11771.8|11759.8|11759.5|11747.5|46
1622652600000|2021-06-02 16:50:00|11762.7|11750.7|11774.2|11762.2|11774.2|11762.2|11757.7|11745.7|81
1622652900000|2021-06-02 16:55:00|11779.5|11767.5|11799.5|11787.5|11799.5|11787.5|11777.6|11765.6|71
1622653200000|2021-06-02 17:00:00|11801.5|11789.5|11824.7|11812.7|11825.8|11813.8|11789|11777|105
1622653500000|2021-06-02 17:05:00|11825.8|11813.8|11851.2|11839.2|11865.8|11853.8|11825.8|11813.8|391
1622653800000|2021-06-02 17:10:00|11853|11841|11858|11846|11858.7|11846.7|11842.8|11830.8|111
1622654100000|2021-06-02 17:15:00|11861.2|11849.2|11846|11834|11861.2|11849.2|11843.5|11831.5|132
1622654400000|2021-06-02 17:20:00|11846.6|11834.6|11834.6|11822.6|11849.2|11837.2|11828.2|11816.2|79
1622654700000|2021-06-02 17:25:00|11835.1|11823.1|11831.2|11819.2|11850.8|11838.8|11829.9|11817.9|253
1622655000000|2021-06-02 17:30:00|11831|11819|11840.3|11828.3|11845.8|11833.8|11831|11819|54
1622655300000|2021-06-02 17:35:00|11841.6|11829.6|11818.4|11806.4|11842.1|11830.1|11814.1|11802.1|72
1622655600000|2021-06-02 17:40:00|11819.6|11807.6|11817.1|11805.1|11832.3|11820.3|11813.9|11801.9|57
1622655900000|2021-06-02 17:45:00|11817.3|11805.3|11823.9|11811.9|11826.4|11814.4|11807.9|11795.9|91
1622656200000|2021-06-02 17:50:00|11825.2|11813.2|11829.1|11817.1|11837.5|11825.5|11825.2|11813.2|100
1622656500000|2021-06-02 17:55:00|11828.6|11816.6|11844.5|11832.5|11844.5|11832.5|11826.6|11814.6|501
1622656800000|2021-06-02 18:00:00|11844|11832|11849.6|11837.6|11854.4|11842.4|11843.3|11831.3|501
1622657100000|2021-06-02 18:05:00|11850.3|11838.3|11850.3|11838.3|11850.3|11838.3|11850.3|11838.3|0
1622727000000|2021-06-03 13:30:00|11833.1|11821.1|11811.7|11799.7|11833.1|11821.1|11783.4|11771.4|405
1622727300000|2021-06-03 13:35:00|11812.7|11800.7|11855.8|11843.8|11858.5|11846.5|11812.7|11800.7|204
1622727600000|2021-06-03 13:40:00|11855.1|11843.1|11828.8|11816.8|11858.5|11846.5|11826.6|11814.6|68
1622727900000|2021-06-03 13:45:00|11828.1|11816.1|11816.1|11804.1|11833.2|11821.2|11813.9|11801.9|135
1622728200000|2021-06-03 13:50:00|11815.6|11803.6|11837.2|11825.2|11841|11829|11813.4|11801.4|181
1622728500000|2021-06-03 13:55:00|11836.4|11824.4|11848.2|11836.2|11848.7|11836.7|11835.9|11823.9|95
1622728800000|2021-06-03 14:00:00|11847.5|11835.5|11829.5|11817.5|11850|11838|11825|11813|103
1622729100000|2021-06-03 14:05:00|11831.5|11819.5|11822.5|11810.5|11839.3|11827.3|11822.5|11810.5|66
1622729400000|2021-06-03 14:10:00|11823.5|11811.5|11813.3|11801.3|11830.2|11818.2|11810.5|11798.5|43
1622729700000|2021-06-03 14:15:00|11812.7|11800.7|11816|11804|11818|11806|11802.5|11790.5|77
1622730000000|2021-06-03 14:20:00|11813.5|11801.5|11836.2|11824.2|11837.9|11825.9|11811.7|11799.7|35
1622730300000|2021-06-03 14:25:00|11836.7|11824.7|11855.3|11843.3|11855.3|11843.3|11836.7|11824.7|72
1622730600000|2021-06-03 14:30:00|11854.5|11842.5|11843.4|11831.4|11858.8|11846.8|11841.6|11829.6|30
1622730900000|2021-06-03 14:35:00|11844.1|11832.1|11849.9|11837.9|11856.5|11844.5|11844.1|11832.1|77
1622731200000|2021-06-03 14:40:00|11849.1|11837.1|11844.7|11832.7|11853.8|11841.8|11844.2|11832.2|28
1622731500000|2021-06-03 14:45:00|11845.2|11833.2|11834.9|11822.9|11847.9|11835.9|11834.2|11822.2|60
1622731800000|2021-06-03 14:50:00|11835.4|11823.4|11829.9|11817.9|11836.1|11824.1|11829.9|11817.9|31
1622732100000|2021-06-03 14:55:00|11829.4|11817.4|11825.4|11813.4|11832.4|11820.4|11822.4|11810.4|40
1622732400000|2021-06-03 15:00:00|11825.9|11813.9|11821.5|11809.5|11829.4|11817.4|11820.9|11808.9|35
1622732700000|2021-06-03 15:05:00|11821|11809|11811.1|11799.1|11822.9|11810.9|11811.1|11799.1|108
1622733000000|2021-06-03 15:10:00|11813|11801|11808.6|11796.6|11813|11801|11807|11795|36
1622733300000|2021-06-03 15:15:00|11810|11798|11808.2|11796.2|11817.5|11805.5|11805.7|11793.7|60
1622733600000|2021-06-03 15:20:00|11807.6|11795.6|11805.7|11793.7|11812.1|11800.1|11804.2|11792.2|59
1622733900000|2021-06-03 15:25:00|11807.6|11795.6|11799.2|11787.2|11809.4|11797.4|11796.9|11784.9|62
1622734200000|2021-06-03 15:30:00|11798.7|11786.7|11791.7|11779.7|11805.7|11793.7|11791.7|11779.7|81
1622734500000|2021-06-03 15:35:00|11793.7|11781.7|11790.2|11778.2|11793.7|11781.7|11789.1|11777.1|34
1622734800000|2021-06-03 15:40:00|11790.7|11778.7|11790.2|11778.2|11793.9|11781.9|11779.5|11767.5|39
1622735100000|2021-06-03 15:45:00|11789.7|11777.7|11794.7|11782.7|11803.2|11791.2|11789.7|11777.7|66
1622735400000|2021-06-03 15:50:00|11794.2|11782.2|11798.9|11786.9|11810.1|11798.1|11794.2|11782.2|64
1622735700000|2021-06-03 15:55:00|11800.4|11788.4|11795.6|11783.6|11801.4|11789.4|11792.6|11780.6|44
1622736000000|2021-06-03 16:00:00|11794.6|11782.6|11788.5|11776.5|11800.1|11788.1|11788.5|11776.5|45
1622736300000|2021-06-03 16:05:00|11787.9|11775.9|11784.9|11772.9|11787.9|11775.9|11782|11770|56
1622736600000|2021-06-03 16:10:00|11786.7|11774.7|11792.2|11780.2|11795.7|11783.7|11786|11774|13
1622736900000|2021-06-03 16:15:00|11792.7|11780.7|11792.2|11780.2|11792.7|11780.7|11786|11774|21
1622737200000|2021-06-03 16:20:00|11790.5|11778.5|11791|11779|11795|11783|11789.7|11777.7|9
1622737500000|2021-06-03 16:25:00|11791.5|11779.5|11808.2|11796.2|11809.2|11797.2|11788.3|11776.3|7
1622737800000|2021-06-03 16:30:00|11808.7|11796.7|11807.4|11795.4|11817.1|11805.1|11803.6|11791.6|145
1622738100000|2021-06-03 16:35:00|11806.9|11794.9|11819.8|11807.8|11832.7|11820.7|11805.4|11793.4|35
1622738400000|2021-06-03 16:40:00|11819.1|11807.1|11821.1|11809.1|11821.1|11809.1|11816.4|11804.4|10
1622738700000|2021-06-03 16:45:00|11821.8|11809.8|11825.4|11813.4|11828.1|11816.1|11821.6|11809.6|32
1622739000000|2021-06-03 16:50:00|11824.9|11812.9|11818.5|11806.5|11825.4|11813.4|11817.2|11805.2|20
1622739300000|2021-06-03 16:55:00|11817.7|11805.7|11819.7|11807.7|11823.5|11811.5|11814.2|11802.2|9
1622739600000|2021-06-03 17:00:00|11818.7|11806.7|11811.9|11799.9|11821.7|11809.7|11804|11792|38
1622739900000|2021-06-03 17:05:00|11810.7|11798.7|11813.7|11801.7|11818.7|11806.7|11810.7|11798.7|31
1622740200000|2021-06-03 17:10:00|11813.2|11801.2|11813.9|11801.9|11819.2|11807.2|11810.9|11798.9|25
1622740500000|2021-06-03 17:15:00|11814.6|11802.6|11820.3|11808.3|11821.9|11809.9|11810.6|11798.6|35
1622740800000|2021-06-03 17:20:00|11819.1|11807.1|11827.8|11815.8|11829.3|11817.3|11819.1|11807.1|24
1622741100000|2021-06-03 17:25:00|11827|11815|11818.1|11806.1|11827|11815|11818.1|11806.1|31
1622741400000|2021-06-03 17:30:00|11822.6|11810.6|11816.8|11804.8|11824.8|11812.8|11816.1|11804.1|31
1622741700000|2021-06-03 17:35:00|11817.6|11805.6|11815.2|11803.2|11820.1|11808.1|11810.8|11798.8|6
1622742000000|2021-06-03 17:40:00|11817.4|11805.4|11811.4|11799.4|11820.5|11808.5|11811.4|11799.4|68
1622742300000|2021-06-03 17:45:00|11811.9|11799.9|11821.7|11809.7|11822.2|11810.2|11811.9|11799.9|19
1622742600000|2021-06-03 17:50:00|11823|11811|11809.3|11797.3|11825|11813|11809.3|11797.3|77
1622742900000|2021-06-03 17:55:00|11811.8|11799.8|11787.4|11775.4|11812.6|11800.6|11781|11769|256
1622743200000|2021-06-03 18:00:00|11788.2|11776.2|11783|11771|11788.9|11776.9|11781|11769|255
1622813400000|2021-06-04 13:30:00|11794.5|11782.5|11800|11788|11807|11795|11779|11767|227
1622813700000|2021-06-04 13:35:00|11800.8|11788.8|11764.5|11752.5|11805.5|11793.5|11760.8|11748.8|165
1622814000000|2021-06-04 13:40:00|11763.8|11751.8|11770.8|11758.8|11778.3|11766.3|11763.8|11751.8|56
1622814300000|2021-06-04 13:45:00|11771.3|11759.3|11757.6|11745.6|11771.8|11759.8|11756|11744|88
1622814600000|2021-06-04 13:50:00|11756.3|11744.3|11759.3|11747.3|11769.3|11757.3|11756.1|11744.1|135
1622814900000|2021-06-04 13:55:00|11759.8|11747.8|11763.6|11751.6|11769.1|11754.3|11753.3|11741.3|75
1622815200000|2021-06-04 14:00:00|11764.1|11752.1|11767.3|11755.3|11773.1|11761.1|11763.1|11751.1|58
1622815500000|2021-06-04 14:05:00|11766.1|11754.1|11776.3|11764.3|11785.3|11773.3|11765.3|11753.3|93
1622815800000|2021-06-04 14:10:00|11778.8|11766.8|11765.9|11753.9|11783.1|11767.1|11765.9|11753.9|50
1622816100000|2021-06-04 14:15:00|11766.6|11754.6|11763.6|11751.6|11772.6|11760.6|11763.1|11751.1|50
1622816400000|2021-06-04 14:20:00|11762.4|11750.4|11751.9|11739.9|11765.1|11753.1|11748.4|11736.4|72
1622816700000|2021-06-04 14:25:00|11752.4|11740.4|11737.6|11725.6|11754.6|11742.6|11735.4|11723.4|309
1622817000000|2021-06-04 14:30:00|11738.1|11726.1|11740.1|11728.1|11741.1|11729.1|11732.9|11720.9|83
1622817300000|2021-06-04 14:35:00|11739.4|11727.4|11750.4|11738.4|11755.6|11743.6|11738.9|11726.9|128
1622817600000|2021-06-04 14:40:00|11752.4|11740.4|11743.4|11731.4|11765.9|11753.9|11742.9|11730.9|120
1622817900000|2021-06-04 14:45:00|11742.9|11730.9|11761.7|11749.7|11761.7|11749.7|11742.9|11730.9|59
1622818200000|2021-06-04 14:50:00|11760.9|11748.9|11753.9|11741.9|11768.9|11756.9|11753.2|11741.2|35
1622818500000|2021-06-04 14:55:00|11761.2|11749.2|11753.7|11741.7|11772.7|11758.4|11753.2|11741.2|45
1622818800000|2021-06-04 15:00:00|11753.2|11741.2|11761.7|11749.7|11762.2|11750.2|11752.4|11740.4|44
1622819100000|2021-06-04 15:05:00|11762.2|11750.2|11762.5|11750.5|11764.2|11752.2|11755.4|11743.4|64
1622819400000|2021-06-04 15:10:00|11766.9|11746.9|11789.7|11777.7|11791.2|11778.2|11764|11746.9|32
1622819700000|2021-06-04 15:15:00|11790.5|11778.5|11791.7|11779.7|11797.7|11784|11785|11773|59
1622820000000|2021-06-04 15:20:00|11792.7|11780.7|11816|11804|11816|11804|11792.7|11777.7|59
1622820300000|2021-06-04 15:25:00|11816.7|11804.7|11812|11800|11830|11818|11811.2|11799.2|120
1622820600000|2021-06-04 15:30:00|11812.8|11800.8|11816.5|11804.5|11818.8|11806.8|11807|11794.8|15
1622820900000|2021-06-04 15:35:00|11816|11804|11823|11811|11825.8|11811|11807.5|11791.3|33
1622821200000|2021-06-04 15:40:00|11822.5|11810.5|11821.8|11809.8|11824.8|11812.8|11811|11799|27
1622821500000|2021-06-04 15:45:00|11821|11809|11821.3|11809.3|11828.8|11814.8|11814.5|11802.5|21
1622821800000|2021-06-04 15:50:00|11822|11810|11800.8|11788.8|11830|11818|11800.8|11788.8|31
1622822100000|2021-06-04 15:55:00|11801.5|11789.5|11776.5|11764.5|11811.8|11797.5|11775.8|11763.8|34
1622822400000|2021-06-04 16:00:00|11775.8|11763.8|11786.3|11774.3|11793.3|11776.8|11769.8|11754.3|25
1622822700000|2021-06-04 16:05:00|11785.5|11773.5|11780.5|11768.5|11795.6|11780|11780.5|11768.5|16
1622823000000|2021-06-04 16:10:00|11783|11771|11787.3|11775.3|11791.8|11779.8|11773.5|11760|7
1622823300000|2021-06-04 16:15:00|11788.1|11776.1|11780.1|11768.1|11794.6|11779.1|11778.6|11766.6|8
1622823600000|2021-06-04 16:20:00|11781.3|11769.3|11762.6|11750.6|11781.6|11769.6|11761.3|11749.3|55
1622823900000|2021-06-04 16:25:00|11763.1|11751.1|11771.3|11759.3|11780.1|11766.8|11763.1|11751.1|34
1622824200000|2021-06-04 16:30:00|11771.8|11759.8|11778.9|11766.9|11778.9|11766.9|11769.9|11755.8|25
1622824500000|2021-06-04 16:35:00|11776.4|11764.4|11774.9|11762.9|11783.4|11766.9|11774.1|11762.1|14
1622824800000|2021-06-04 16:40:00|11775.6|11763.6|11784.9|11772.9|11786.4|11773.4|11775.6|11763.6|29
1622825100000|2021-06-04 16:45:00|11785.7|11773.7|11788.1|11776.1|11798.9|11785.4|11785.7|11773.7|56
1622825400000|2021-06-04 16:50:00|11788.9|11776.9|11770.9|11758.9|11795.9|11783.7|11770.9|11758.9|24
1622825700000|2021-06-04 16:55:00|11771.6|11759.6|11770.4|11758.4|11771.6|11759.6|11760.6|11748.6|48
1622826000000|2021-06-04 17:00:00|11770.9|11758.9|11766.6|11754.6|11779.4|11763.4|11766.6|11754.6|19
1622826300000|2021-06-04 17:05:00|11767.1|11755.1|11768.4|11756.4|11773.2|11761.2|11759.1|11747.1|90
1622826600000|2021-06-04 17:10:00|11769.7|11757.7|11758.9|11746.9|11770.7|11758.7|11757.6|11745.6|55
1622826900000|2021-06-04 17:15:00|11764.4|11752.4|11779.9|11767.9|11787.4|11774.4|11763.9|11751.9|117
1622827200000|2021-06-04 17:20:00|11780.6|11768.6|11783.1|11771.1|11787.4|11773.1|11775.9|11763.9|37
1622827500000|2021-06-04 17:25:00|11782.2|11770.2|11773.9|11761.9|11782.2|11770.2|11768.2|11756.2|20
1622827800000|2021-06-04 17:30:00|11774.4|11762.4|11779.7|11767.7|11786.4|11774.4|11771.9|11759.9|20
1622828100000|2021-06-04 17:35:00|11779.2|11767.2|11794.4|11782.4|11795.2|11783.2|11779.2|11767.2|53
1622828400000|2021-06-04 17:40:00|11793.7|11781.7|11789.4|11777.4|11795.2|11783.2|11788.2|11776.2|36
1622828700000|2021-06-04 17:45:00|11788.7|11776.7|11780.2|11768.2|11793.2|11781.2|11778.1|11766.1|168
1622829000000|2021-06-04 17:50:00|11780.6|11768.6|11766.6|11754.6|11781.4|11769.4|11766.4|11754.4|76
1622829300000|2021-06-04 17:55:00|11767.1|11755.1|11764.2|11752.2|11773.7|11761.7|11761.1|11749.1|199
1622829600000|2021-06-04 18:00:00|11763.4|11751.4|11757.5|11745.5|11768.7|11756.7|11754.7|11741.7|354
1622829900000|2021-06-04 18:05:00|11756.7|11744.7|11756.7|11744.7|11756.7|11744.7|11756.7|11744.7|0
1623072600000|2021-06-07 13:30:00|11753.3|11741.3|11744.8|11732.8|11759|11747|11705.5|11693.5|504
1623072900000|2021-06-07 13:35:00|11741.5|11729.5|11756|11736|11767|11751.9|11733.5|11718|76
1623073200000|2021-06-07 13:40:00|11756.9|11736.9|11735.9|11723.9|11768.4|11754|11732.6|11720.6|59
1623073500000|2021-06-07 13:45:00|11734.6|11722.6|11736.2|11724.2|11750|11726.4|11726.6|11711.1|94
1623073800000|2021-06-07 13:50:00|11734.2|11722.2|11738.9|11726.9|11748.4|11734.5|11728.8|11712.8|54
1623074100000|2021-06-07 13:55:00|11740.6|11728.6|11746.3|11726.3|11754.2|11735.7|11735.3|11723.3|57
1623074400000|2021-06-07 14:00:00|11738.2|11726.2|11721.7|11701.7|11747.1|11732.1|11713.5|11696.9|134
1623074700000|2021-06-07 14:05:00|11727.6|11697.6|11725|11713|11733.6|11718.9|11717.1|11695.1|55
1623075000000|2021-06-07 14:10:00|11725.4|11713.4|11737.5|11725.5|11738.9|11726.9|11725.4|11713.4|50
1623075300000|2021-06-07 14:15:00|11734.3|11722.3|11741.8|11729.8|11745.8|11731.9|11732.7|11720.7|49
1623075600000|2021-06-07 14:20:00|11740.2|11728.2|11730.1|11718.1|11740.2|11728.2|11724|11712|20
1623075900000|2021-06-07 14:25:00|11730.9|11718.9|11736.4|11724.4|11740.8|11726.5|11730.9|11718.9|17
1623076200000|2021-06-07 14:30:00|11734.7|11722.7|11755.4|11735.4|11760.8|11741.4|11733.1|11721.1|201
1623076500000|2021-06-07 14:35:00|11750.1|11738.1|11752.2|11732.2|11760.1|11748.1|11743|11728.8|25
1623076800000|2021-06-07 14:40:00|11749.4|11737.4|11754.1|11742.1|11756.6|11744.6|11746.6|11729.3|46
1623077100000|2021-06-07 14:45:00|11750|11738|11745.8|11733.8|11750|11738|11741.7|11729.7|10
1623077400000|2021-06-07 14:50:00|11745|11733|11744.2|11732.2|11749|11737|11741.7|11729.7|48
1623077700000|2021-06-07 14:55:00|11745|11733|11745.9|11733.9|11748.3|11736.3|11743.4|11731.4|16
1623078000000|2021-06-07 15:00:00|11745.4|11733.4|11740.4|11728.4|11747|11735|11733|11721|31
1623078300000|2021-06-07 15:05:00|11740.9|11728.9|11749.9|11737.9|11749.9|11737.9|11734.7|11721.6|40
1623078600000|2021-06-07 15:10:00|11751.6|11739.6|11743.4|11731.4|11751.6|11739.6|11743.4|11731.4|17
1623078900000|2021-06-07 15:15:00|11744.3|11732.3|11749.6|11737.6|11753.3|11741.3|11744.3|11732.3|55
1623079200000|2021-06-07 15:20:00|11750.8|11738.8|11745.4|11733.4|11752.5|11740.5|11743.1|11731.1|97
1623079500000|2021-06-07 15:25:00|11743.3|11731.3|11739.3|11727.3|11745.4|11733.4|11738|11720.8|26
1623079800000|2021-06-07 15:30:00|11740.1|11728.1|11734.7|11722.7|11741.7|11729.7|11734.7|11722.7|35
1623080100000|2021-06-07 15:35:00|11735.9|11723.9|11753.2|11741.2|11754.1|11742.1|11731.7|11719.7|85
1623080400000|2021-06-07 15:40:00|11754.9|11742.9|11756.5|11744.5|11756.5|11744.5|11750|11738|28
1623080700000|2021-06-07 15:45:00|11756.9|11744.9|11757.3|11745.3|11762.3|11750.3|11751.9|11737.6|81
1623081000000|2021-06-07 15:50:00|11756.9|11744.9|11745.7|11733.7|11756.9|11744.9|11739.6|11726.5|63
1623081300000|2021-06-07 15:55:00|11749.8|11737.8|11758.7|11738.7|11762.5|11746.1|11745.7|11733.7|63
1623081600000|2021-06-07 16:00:00|11754.3|11742.3|11746.8|11734.8|11759.5|11745.6|11742.3|11730.3|70
1623081900000|2021-06-07 16:05:00|11746.4|11734.4|11739.8|11727.8|11750.8|11738.8|11739.5|11727.5|103
1623082200000|2021-06-07 16:10:00|11740.6|11728.6|11755.5|11743.5|11766.9|11751.8|11740.6|11728.6|137
1623082500000|2021-06-07 16:15:00|11756.3|11744.3|11755.9|11743.9|11762.1|11750.1|11750.4|11738.4|39
1623082800000|2021-06-07 16:20:00|11756|11744|11736.5|11724.5|11758.3|11744|11734.9|11722.9|50
1623083100000|2021-06-07 16:25:00|11737.3|11725.3|11739.1|11727.1|11746.4|11733.8|11737.3|11723.2|60
1623083400000|2021-06-07 16:30:00|11739.9|11727.9|11741.5|11729.5|11744.8|11732.8|11739.8|11727.8|29
1623083700000|2021-06-07 16:35:00|11743.1|11731.1|11734.1|11722.1|11743.1|11731.1|11731.3|11719.3|37
1623084000000|2021-06-07 16:40:00|11733.3|11721.3|11735.4|11723.4|11735.4|11723.4|11728.8|11716.8|87
1623084300000|2021-06-07 16:45:00|11736.2|11724.2|11737.4|11725.4|11742.3|11730.3|11735.3|11723.3|19
1623084600000|2021-06-07 16:50:00|11735.7|11723.7|11734.4|11722.4|11736.9|11724.9|11733.2|11721.2|77
1623084900000|2021-06-07 16:55:00|11735.2|11723.2|11731.1|11719.1|11735.2|11723.2|11729.9|11717.9|61
1623085200000|2021-06-07 17:00:00|11732|11720|11726.6|11714.6|11733.6|11721.6|11725.3|11713.3|48
1623085500000|2021-06-07 17:05:00|11725.3|11713.3|11724.5|11712.5|11728.9|11713.8|11715.8|11703.8|191
1623085800000|2021-06-07 17:10:00|11725.3|11713.3|11727.8|11715.8|11734|11722|11723.7|11711.7|27
1623086100000|2021-06-07 17:15:00|11727.9|11715.9|11728.5|11708.5|11739.4|11727.4|11722.4|11706.9|7
1623086400000|2021-06-07 17:20:00|11727.7|11707.7|11723.6|11711.6|11730.7|11718.7|11719.5|11707.2|37
1623086700000|2021-06-07 17:25:00|11724.4|11712.4|11731.1|11719.1|11734.8|11722.8|11724.4|11710.1|25
1623087000000|2021-06-07 17:30:00|11728.6|11716.6|11724.4|11712.4|11731.1|11719.1|11722.3|11710.3|33
1623087300000|2021-06-07 17:35:00|11724|11712|11719.4|11707.4|11725.6|11713.6|11715.7|11703.7|148
1623087600000|2021-06-07 17:40:00|11717.3|11705.3|11723.1|11711.1|11729.2|11714.5|11717.3|11705.3|124
1623087900000|2021-06-07 17:45:00|11723.9|11711.9|11739.3|11727.3|11741.4|11729.4|11723.9|11710.9|75
1623088200000|2021-06-07 17:50:00|11739.8|11727.8|11743.1|11731.1|11749.3|11737.3|11731.4|11719.4|113
1623088500000|2021-06-07 17:55:00|11742.4|11722.4|11734.2|11722.2|11743.5|11731.5|11720.3|11708.3|207
1623088800000|2021-06-07 18:00:00|11735.9|11723.9|11750.8|11738.8|11750.8|11738.8|11732|11718|126
1623159000000|2021-06-08 13:30:00|11779.5|11749.5|11780.5|11768.5|11798|11786|11746.3|11734.3|399
1623159300000|2021-06-08 13:35:00|11776.3|11764.3|11738.8|11726.8|11782|11764.7|11738.8|11726.8|81
1623159600000|2021-06-08 13:40:00|11739.2|11727.2|11717.6|11705.6|11747.8|11732.2|11717.2|11705.2|86
1623159900000|2021-06-08 13:45:00|11716.3|11704.3|11703|11691|11720.3|11705.6|11696.7|11684.7|95
1623160200000|2021-06-08 13:50:00|11700.9|11688.9|11705.9|11693.9|11710.7|11696.8|11697.6|11683.2|22
1623160500000|2021-06-08 13:55:00|11706.3|11694.3|11720.5|11708.5|11724.9|11711|11705.9|11693.9|36
1623160800000|2021-06-08 14:00:00|11721.8|11709.8|11700.9|11688.9|11724.1|11710.6|11700.1|11688.1|38
1623161100000|2021-06-08 14:05:00|11698.8|11686.8|11694.7|11682.7|11704.5|11691.9|11691.4|11679.4|47
1623161400000|2021-06-08 14:10:00|11697.2|11685.2|11700.1|11688.1|11704.1|11691.4|11697.2|11681.6|8
1623161700000|2021-06-08 14:15:00|11700.9|11688.9|11735|11715|11735.8|11721|11700.5|11688.5|17
1623162000000|2021-06-08 14:20:00|11735.8|11715.8|11732.2|11720.2|11742.9|11728.5|11727.2|11714.5|7
1623162300000|2021-06-08 14:25:00|11734.3|11722.3|11745.5|11733.5|11750.8|11736|11731|11717.9|29
1623162600000|2021-06-08 14:30:00|11746.8|11734.8|11758.5|11746.5|11760.1|11748.1|11743.9|11731.9|40
1623162900000|2021-06-08 14:35:00|11757.6|11745.6|11760.1|11748.1|11765.8|11750.2|11753.9|11740|53
1623163200000|2021-06-08 14:40:00|11761|11749|11779.7|11767.7|11783.5|11771.5|11758.9|11746.9|104
1623163500000|2021-06-08 14:45:00|11781.4|11769.4|11761.8|11749.8|11783.9|11771.9|11749.7|11737.7|103
1623163800000|2021-06-08 14:50:00|11762.2|11750.2|11757.2|11745.2|11766.8|11754.8|11752.2|11740.2|49
1623164100000|2021-06-08 14:55:00|11756.8|11744.8|11753.9|11741.9|11766.7|11753.6|11753.9|11741.9|29
1623164400000|2021-06-08 15:00:00|11754.3|11742.3|11746.8|11734.8|11754.3|11742.3|11740.6|11725.8|35
1623164700000|2021-06-08 15:05:00|11750|11730|11768.5|11756.5|11779.8|11767.8|11745.6|11728.3|12
1623165000000|2021-06-08 15:10:00|11772.9|11752.9|11763.5|11751.5|11773.8|11760.7|11761.9|11749.2|15
1623165300000|2021-06-08 15:15:00|11762.7|11750.7|11740.2|11728.2|11766.7|11752.8|11738.9|11726.9|13
1623165600000|2021-06-08 15:20:00|11741|11729|11732.3|11720.3|11748.5|11736.5|11732.3|11720.3|68
1623165900000|2021-06-08 15:25:00|11731.5|11719.5|11732.7|11720.7|11738.1|11726.1|11730.6|11718.6|36
1623166200000|2021-06-08 15:30:00|11730.6|11718.6|11732.7|11720.7|11735.2|11723.2|11730.6|11718.6|61
1623166500000|2021-06-08 15:35:00|11730.6|11718.6|11731.5|11719.5|11738.8|11724.5|11727.7|11715.7|31
1623166800000|2021-06-08 15:40:00|11732.3|11720.3|11739|11727|11743.1|11731.1|11732.3|11716.7|2
1623167100000|2021-06-08 15:45:00|11736.9|11724.9|11739.2|11719.2|11741.1|11729.1|11734|11718.4|7
1623167400000|2021-06-08 15:50:00|11739.7|11719.7|11732.3|11720.3|11743.2|11731.2|11727.7|11715.7|14
1623167700000|2021-06-08 15:55:00|11731.9|11719.9|11731.1|11719.1|11736.1|11724.1|11726.5|11714.5|33
1623168000000|2021-06-08 16:00:00|11732.3|11720.3|11736.9|11724.9|11739|11727|11732.3|11720.3|12
1623168300000|2021-06-08 16:05:00|11737.3|11725.3|11729.4|11717.4|11737.3|11725.3|11726.1|11711.8|23
1623168600000|2021-06-08 16:10:00|11730.7|11718.7|11732.4|11720.4|11734.4|11722.4|11727.3|11715.3|8
1623168900000|2021-06-08 16:15:00|11730.7|11718.7|11730.7|11718.7|11731.5|11719.5|11725.7|11713.7|52
1623169200000|2021-06-08 16:20:00|11731.5|11719.5|11731.9|11719.9|11734|11722|11727.8|11715.8|37
1623169500000|2021-06-08 16:25:00|11731.5|11719.5|11749|11737|11757.4|11745.4|11730.7|11718.7|21
1623169800000|2021-06-08 16:30:00|11751.8|11731.8|11747.4|11735.4|11751.8|11737|11739|11726.8|3
1623170100000|2021-06-08 16:35:00|11746.1|11734.1|11752.4|11740.4|11757.6|11742|11745.3|11733.3|45
1623170400000|2021-06-08 16:40:00|11753.2|11741.2|11764.9|11752.9|11768.9|11754.1|11753.2|11741.2|22
1623170700000|2021-06-08 16:45:00|11766.6|11754.6|11761.6|11749.6|11766.6|11754.6|11761.1|11749.1|18
1623171000000|2021-06-08 16:50:00|11764.1|11752.1|11763.2|11751.2|11765.7|11753.7|11762|11750|21
1623171300000|2021-06-08 16:55:00|11762.4|11750.4|11757.8|11745.8|11762.4|11750.4|11752.8|11740.8|32
1623171600000|2021-06-08 17:00:00|11759.9|11747.9|11764.3|11744.3|11766.8|11750.8|11755.7|11743.7|28
1623171900000|2021-06-08 17:05:00|11765.2|11745.2|11760.8|11748.8|11766.6|11754.6|11758.7|11743.1|30
1623172200000|2021-06-08 17:10:00|11762.4|11750.4|11762|11750|11766.6|11754.6|11759.1|11747.1|20
1623172500000|2021-06-08 17:15:00|11761.2|11749.2|11760.3|11748.3|11763.7|11751.7|11758.3|11746.3|24
1623172800000|2021-06-08 17:20:00|11761.6|11749.6|11765.8|11753.8|11767|11755|11758.3|11746.3|69
1623173100000|2021-06-08 17:25:00|11765.4|11753.4|11759.1|11747.1|11772.4|11760.4|11759.1|11747.1|17
1623173400000|2021-06-08 17:30:00|11759.9|11747.9|11760.8|11748.8|11767|11755|11755.8|11743.8|54
1623173700000|2021-06-08 17:35:00|11759.5|11747.5|11763.7|11751.7|11765|11753|11757.5|11745.5|41
1623174000000|2021-06-08 17:40:00|11762.9|11750.9|11762.9|11750.9|11763.7|11751.7|11757.5|11745.5|58
1623174300000|2021-06-08 17:45:00|11766.2|11754.2|11771.2|11759.2|11781.1|11763.8|11760.8|11748.8|32
1623174600000|2021-06-08 17:50:00|11771.6|11759.6|11777.5|11765.5|11778.7|11766.7|11768.7|11753.6|31
1623174900000|2021-06-08 17:55:00|11777.9|11765.9|11745.4|11733.4|11781.2|11769.2|11743.3|11731.3|244
1623175200000|2021-06-08 18:00:00|11747.5|11735.5|11749.6|11737.6|11751.7|11739.7|11740.8|11728.8|53
1623175500000|2021-06-08 18:05:00|11747.9|11735.9|11747.9|11735.9|11747.9|11735.9|11747.9|11735.9|0
1623245400000|2021-06-09 13:30:00|11774.2|11762.2|11738.1|11726.1|11774.7|11762.2|11735.5|11721.6|221
1623245700000|2021-06-09 13:35:00|11736.4|11724.4|11730.9|11718.9|11748.1|11736.1|11722.6|11710.6|95
1623246000000|2021-06-09 13:40:00|11729.7|11717.7|11725.1|11713.1|11735.1|11723.1|11725.1|11711.6|46
1623246300000|2021-06-09 13:45:00|11725.5|11713.5|11727.3|11715.3|11729|11717|11712.9|11700.9|43
1623246600000|2021-06-09 13:50:00|11726.5|11714.5|11728.6|11716.6|11732.4|11720.4|11723.5|11711.5|30
1623246900000|2021-06-09 13:55:00|11727.7|11715.7|11734.5|11722.5|11735.4|11723.4|11727.7|11715.7|16
1623247200000|2021-06-09 14:00:00|11733.7|11721.7|11732.4|11720.4|11737.1|11725.1|11730.7|11718.7|28
1623247500000|2021-06-09 14:05:00|11733.3|11721.3|11736.8|11724.8|11738.4|11725.7|11730.6|11718|40
1623247800000|2021-06-09 14:10:00|11737.7|11725.7|11754.6|11742.6|11755|11743|11736.4|11724.4|14
1623248100000|2021-06-09 14:15:00|11756.3|11744.3|11755.4|11743.4|11758|11746|11753.7|11741.7|98
1623248400000|2021-06-09 14:20:00|11753.7|11741.7|11764.2|11752.2|11765.1|11753.1|11752.3|11740.3|18
1623248700000|2021-06-09 14:25:00|11763.8|11751.8|11787.3|11775.3|11788.9|11776.9|11761.3|11749.3|25
1623249000000|2021-06-09 14:30:00|11784.8|11772.8|11795.2|11783.2|11812.7|11800.7|11784.8|11772.8|71
1623249300000|2021-06-09 14:35:00|11794.8|11782.8|11799|11779|11799.4|11784.5|11791|11779|27
1623249600000|2021-06-09 14:40:00|11799.8|11779.8|11796.3|11784.3|11807.8|11795.8|11796.3|11779.8|62
1623249900000|2021-06-09 14:45:00|11797.2|11785.2|11781.3|11769.3|11797.2|11785.2|11777.9|11765.9|102
1623250200000|2021-06-09 14:50:00|11782.5|11770.5|11778.1|11766.1|11784.2|11772.2|11774.6|11762.6|32
1623250500000|2021-06-09 14:55:00|11777.2|11765.2|11784.1|11764.1|11786.2|11768.6|11774.2|11759.1|15
1623250800000|2021-06-09 15:00:00|11782.9|11762.9|11782.5|11770.5|11784.7|11772.7|11777.5|11760.4|22
1623251100000|2021-06-09 15:05:00|11781.3|11769.3|11776.2|11764.2|11784.9|11770.5|11775.4|11763.4|26
1623251400000|2021-06-09 15:10:00|11777.9|11765.9|11773|11761|11778|11766|11773|11761|35
1623251700000|2021-06-09 15:15:00|11770.9|11758.9|11771.3|11759.3|11776.2|11762.6|11765.5|11749.9|19
1623252000000|2021-06-09 15:20:00|11772|11760|11770.7|11758.7|11776.3|11764.3|11766.1|11754.1|40
1623252300000|2021-06-09 15:25:00|11772.4|11760.4|11767.4|11755.4|11774.9|11762.9|11767.4|11753.5|11
1623252600000|2021-06-09 15:30:00|11766.6|11754.6|11767.8|11755.8|11770.3|11758.3|11766.6|11754.6|4
1623252900000|2021-06-09 15:35:00|11768.2|11756.2|11763.6|11751.6|11771.6|11759.6|11761.9|11749.9|14
1623253200000|2021-06-09 15:40:00|11764|11752|11765.8|11753.8|11770.2|11754.7|11751.9|11739.9|41
1623253500000|2021-06-09 15:45:00|11765|11753|11769.2|11757.2|11772.3|11758.4|11761.7|11745.7|25
1623253800000|2021-06-09 15:50:00|11769.6|11757.6|11773.2|11753.2|11773.2|11757.6|11764.6|11749.4|5
1623254100000|2021-06-09 15:55:00|11771.3|11759.3|11763|11751|11774|11759.3|11759.6|11747.6|19
1623254400000|2021-06-09 16:00:00|11763.9|11751.9|11780.7|11768.7|11786|11771.3|11763.9|11750.8|2
1623254700000|2021-06-09 16:05:00|11777.3|11765.3|11778.3|11766.3|11780.2|11766.3|11767.2|11753.3|22
1623255000000|2021-06-09 16:10:00|11776.6|11764.6|11749.7|11737.7|11780.2|11764.6|11747.6|11735.6|68
1623255300000|2021-06-09 16:15:00|11749.3|11737.3|11747.6|11735.6|11749.9|11737.3|11737.9|11725.9|53
1623255600000|2021-06-09 16:20:00|11747.2|11735.2|11761.4|11749.4|11768.3|11749.9|11747.2|11735.2|25
1623255900000|2021-06-09 16:25:00|11762.2|11750.2|11772.2|11760.2|11773.9|11761.9|11758.8|11744.6|17
1623256200000|2021-06-09 16:30:00|11770.9|11758.9|11776.4|11764.4|11777.6|11765.6|11770.9|11758.9|15
1623256500000|2021-06-09 16:35:00|11776|11764|11773.8|11761.8|11785.1|11773.1|11773.8|11761.8|16
1623256800000|2021-06-09 16:40:00|11774.2|11762.2|11781.3|11769.3|11784.5|11771.9|11772.6|11760.6|17
1623257100000|2021-06-09 16:45:00|11778.4|11766.4|11773.4|11761.4|11778.8|11766.8|11763.8|11751.8|19
1623257400000|2021-06-09 16:50:00|11772.1|11760.1|11777.9|11765.9|11779.2|11767.2|11771.7|11759.7|17
1623257700000|2021-06-09 16:55:00|11777.1|11765.1|11780.7|11760.7|11785.7|11771.4|11774.6|11760.7|16
1623258000000|2021-06-09 17:00:00|11774.6|11762.6|11770.5|11758.5|11782.9|11767.3|11767.5|11754.4|2
1623258300000|2021-06-09 17:05:00|11769.6|11757.6|11778.3|11758.3|11778.3|11761.3|11766.7|11754.7|3
1623258600000|2021-06-09 17:10:00|11780.4|11760.4|11777.9|11757.9|11781.3|11764|11775.3|11755.3|0
1623258900000|2021-06-09 17:15:00|11777|11757|11770.1|11758.1|11786.3|11773.2|11770.1|11755.3|5
1623259200000|2021-06-09 17:20:00|11768|11756|11769.5|11749.5|11772.2|11760.2|11763.4|11747.4|11
1623259500000|2021-06-09 17:25:00|11769.9|11749.9|11772.6|11760.6|11782.4|11766.9|11765.9|11748.7|3
1623259800000|2021-06-09 17:30:00|11774.3|11762.3|11776.6|11764.6|11780.8|11768.1|11768.4|11755.3|7
1623260100000|2021-06-09 17:35:00|11775.8|11763.8|11775.3|11763.3|11777.1|11765.1|11772|11760|19
1623260400000|2021-06-09 17:40:00|11776.2|11764.2|11786.8|11774.8|11786.8|11774.8|11774.5|11758.9|13
1623260700000|2021-06-09 17:45:00|11785.1|11773.1|11793.9|11781.9|11798.9|11786.9|11785.1|11773.1|33
1623261000000|2021-06-09 17:50:00|11794.3|11782.3|11797.7|11785.7|11801|11789|11790.9|11774.6|31
1623261300000|2021-06-09 17:55:00|11799|11787|11811.4|11799.4|11811.4|11799.4|11792.5|11780.5|105
1623261600000|2021-06-09 18:00:00|11813.1|11801.1|11819|11807|11819|11807|11809.7|11797.7|141
1623261900000|2021-06-09 18:05:00|11819.8|11807.8|11819.8|11807.8|11819.8|11807.8|11819.8|11807.8|0
1623331800000|2021-06-10 13:30:00|11817.1|11805.1|11847.5|11827.5|11851.3|11832.2|11811.9|11790.1|92
1623332100000|2021-06-10 13:35:00|11846.6|11826.6|11826.9|11806.9|11846.6|11826.6|11821|11797.2|16
1623332400000|2021-06-10 13:40:00|11832.1|11812.1|11838.4|11818.4|11843.1|11827.5|11829.9|11811.5|5
1623332700000|2021-06-10 13:45:00|11837.1|11817.1|11816.6|11804.6|11839.2|11819.2|11816.6|11804.6|13
1623333000000|2021-06-10 13:50:00|11817.9|11805.9|11837.7|11817.7|11840.6|11817.7|11810|11798|21
1623333300000|2021-06-10 13:55:00|11839.9|11819.9|11841.6|11821.6|11850.4|11834.7|11833.9|11813.9|2
1623333600000|2021-06-10 14:00:00|11841.2|11821.2|11837.5|11817.5|11844.9|11832.9|11818.9|11800.6|29
1623333900000|2021-06-10 14:05:00|11836.6|11816.6|11834.9|11814.9|11837|11819.1|11825.5|11807.5|13
1623334200000|2021-06-10 14:10:00|11833.6|11813.6|11827|11807|11833.6|11814.1|11808.9|11796.9|9
1623334500000|2021-06-10 14:15:00|11825.3|11805.3|11827.2|11815.2|11831.8|11816.9|11825.3|11805.3|0
1623334800000|2021-06-10 14:20:00|11826.3|11814.3|11823.4|11811.4|11827|11814.3|11817.7|11802.8|49
1623335100000|2021-06-10 14:25:00|11823|11811|11814.7|11802.7|11831.2|11816.4|11802.7|11790.7|111
1623335400000|2021-06-10 14:30:00|11813.4|11801.4|11813.3|11801.3|11824.7|11807.5|11811.2|11799.2|12
1623335700000|2021-06-10 14:35:00|11812.9|11800.9|11833.5|11813.5|11833.9|11816.8|11812.9|11799|10
1623336000000|2021-06-10 14:40:00|11835.7|11815.7|11829.7|11817.7|11835.7|11818.6|11828.6|11811.8|1
1623336300000|2021-06-10 14:45:00|11830.1|11818.1|11830.1|11818.1|11833.7|11818.9|11827.4|11813.7|19
1623336600000|2021-06-10 14:50:00|11831.8|11819.8|11841.2|11821.2|11841.2|11823.7|11831.8|11819.8|1
1623336900000|2021-06-10 14:55:00|11840.3|11820.3|11839.5|11827.5|11842.1|11829.2|11839.3|11820.3|2
1623337200000|2021-06-10 15:00:00|11841.2|11829.2|11858|11846|11858.6|11846|11841.2|11827.6|26
1623337500000|2021-06-10 15:05:00|11856.2|11844.2|11856.3|11844.3|11857.6|11845.6|11846.6|11830.2|6
1623337800000|2021-06-10 15:10:00|11857.6|11845.6|11855|11843|11866.7|11854.7|11851.3|11835.6|8
1623338100000|2021-06-10 15:15:00|11854.1|11842.1|11841.4|11829.4|11859|11842.5|11841.4|11828.1|5
1623338400000|2021-06-10 15:20:00|11841|11829|11846.6|11826.6|11847|11829.7|11830.9|11818.4|17
1623338700000|2021-06-10 15:25:00|11849.2|11829.2|11847.1|11827.1|11850.1|11830.1|11843.2|11823.2|0
1623339000000|2021-06-10 15:30:00|11848.9|11828.9|11850.5|11838.5|11855.7|11841.1|11848.7|11828.9|0
1623339300000|2021-06-10 15:35:00|11849.6|11837.6|11844.4|11832.4|11851.4|11837.6|11843.5|11830.5|0
1623339600000|2021-06-10 15:40:00|11842.1|11830.1|11848.1|11836.1|11848.1|11836.1|11841.4|11826.9|21
1623339900000|2021-06-10 15:45:00|11847.3|11835.3|11852|11840|11852.9|11840.9|11847.3|11835.3|6
1623340200000|2021-06-10 15:50:00|11851.1|11839.1|11845.6|11833.6|11851.1|11839.1|11845.6|11833.6|10
1623340500000|2021-06-10 15:55:00|11844.8|11832.8|11847|11835|11848.8|11836.8|11843.5|11831.5|37
1623340800000|2021-06-10 16:00:00|11845.3|11833.3|11842.6|11830.6|11845.3|11833.3|11836.6|11824.6|8
1623341100000|2021-06-10 16:05:00|11842.3|11830.3|11834.5|11822.5|11843.5|11831.5|11833.3|11821.3|8
1623341400000|2021-06-10 16:10:00|11834.2|11822.2|11841.7|11821.7|11842.9|11826.4|11832.7|11818.7|25
1623341700000|2021-06-10 16:15:00|11839.9|11819.9|11829.2|11817.2|11840.8|11824.7|11827|11815|16
1623342000000|2021-06-10 16:20:00|11828.8|11816.8|11822.9|11810.9|11832.4|11817.2|11822.9|11810.9|7
1623342300000|2021-06-10 16:25:00|11822|11810|11819.5|11807.5|11823.3|11811.3|11818.3|11806.3|8
1623342600000|2021-06-10 16:30:00|11820.4|11808.4|11819.5|11807.5|11826.9|11810.5|11815.8|11803.8|3
1623342900000|2021-06-10 16:35:00|11818.3|11806.3|11829.8|11817.8|11833.3|11817.8|11817|11805|6
1623343200000|2021-06-10 16:40:00|11828.1|11816.1|11822.6|11810.6|11831.7|11816.1|11821.7|11807.8|1
1623343500000|2021-06-10 16:45:00|11821.7|11809.7|11821.7|11809.7|11828.7|11813.1|11818.3|11806.3|1
1623343800000|2021-06-10 16:50:00|11822.6|11810.6|11820.4|11808.4|11828.7|11812.3|11818.3|11806.3|0
1623344100000|2021-06-10 16:55:00|11819.6|11807.6|11817.9|11805.9|11821.3|11809.3|11815.8|11803.8|8
1623344400000|2021-06-10 17:00:00|11817.1|11805.1|11815.8|11803.8|11818.3|11806.3|11815.8|11803.8|23
1623344700000|2021-06-10 17:05:00|11816.2|11804.2|11817.1|11805.1|11818|11806|11815.8|11803.8|20
1623345000000|2021-06-10 17:10:00|11815.8|11803.8|11830|11810|11830|11812|11813.3|11801.3|16
1623345300000|2021-06-10 17:15:00|11829.6|11809.6|11821.3|11809.3|11829.6|11811.5|11818.3|11806.3|0
1623345600000|2021-06-10 17:20:00|11822.2|11810.2|11818.3|11806.3|11828.7|11812.3|11818|11806|6
1623345900000|2021-06-10 17:25:00|11817.5|11805.5|11817.1|11805.1|11820.5|11808.5|11811.6|11799.6|64
1623346200000|2021-06-10 17:30:00|11818|11806|11815.9|11803.9|11823.2|11811.2|11813.3|11801.3|15
1623346500000|2021-06-10 17:35:00|11815|11803|11815|11803|11818|11806|11811.6|11799.6|0
1623346800000|2021-06-10 17:40:00|11814.6|11802.6|11821.6|11809.6|11821.6|11809.6|11813.7|11801.7|0
1623347100000|2021-06-10 17:45:00|11820.5|11808.5|11825.5|11813.5|11827.2|11815.2|11820.5|11805.2|6
1623347400000|2021-06-10 17:50:00|11825.1|11813.1|11820.5|11808.5|11825.1|11813.1|11816.6|11804.6|1
1623347700000|2021-06-10 17:55:00|11821.7|11809.7|11839.3|11827.3|11839.9|11827.3|11817.9|11805.9|19
1623348000000|2021-06-10 18:00:00|11839.6|11827.6|11835|11823|11845.5|11829.4|11830.9|11814.6|6
1623418200000|2021-06-11 13:30:00|11860.8|11830.8|11864.5|11844.5|11867.4|11851.7|11836.8|11812.6|19
1623418500000|2021-06-11 13:35:00|11863.8|11843.8|11869.6|11857.6|11875.2|11863.2|11847|11835|24
1623418800000|2021-06-11 13:40:00|11870.9|11858.9|11868.2|11856.2|11875.2|11863.2|11865.7|11853.7|72
1623419100000|2021-06-11 13:45:00|11869.1|11857.1|11875.7|11863.7|11877.9|11865.9|11865.6|11852.4|31
1623419400000|2021-06-11 13:50:00|11877|11865|11886.1|11874.1|11892.4|11878.2|11877|11865|48
1623419700000|2021-06-11 13:55:00|11885.2|11873.2|11873.1|11861.1|11885.2|11873.2|11873.1|11861.1|26
1623420000000|2021-06-11 14:00:00|11870.9|11858.9|11879.2|11867.2|11880.6|11868.6|11864.9|11852.9|10
1623420300000|2021-06-11 14:05:00|11881|11869|11900.3|11888.3|11900.3|11888.3|11874|11862|30
1623420600000|2021-06-11 14:10:00|11898.5|11886.5|11907.4|11895.4|11909.2|11897.2|11895.3|11879.1|48
1623420900000|2021-06-11 14:15:00|11909.6|11897.6|11931|11919|11932.5|11920.5|11909.6|11897.6|42
1623421200000|2021-06-11 14:20:00|11933.5|11921.5|11934.2|11922.2|11942.1|11930.1|11930.1|11918.1|46
1623421500000|2021-06-11 14:25:00|11933|11921|11938.9|11926.9|11943.1|11930.8|11933|11921|48
1623421800000|2021-06-11 14:30:00|11941|11929|11950.7|11938.7|11952.8|11940.8|11938|11926|49
1623422100000|2021-06-11 14:35:00|11948.6|11936.6|11942.3|11930.3|11948.6|11936.6|11942.3|11930.3|30
1623422400000|2021-06-11 14:40:00|11936.9|11924.9|11919.2|11907.2|11938.9|11926.9|11913.9|11901.9|7
1623422700000|2021-06-11 14:45:00|11917.5|11905.5|11943.6|11931.6|11943.6|11931.6|11917.5|11905.5|24
1623423000000|2021-06-11 14:50:00|11945.7|11933.7|11952.2|11940.2|11957.6|11943|11944.8|11932.8|49
1623423300000|2021-06-11 14:55:00|11954.3|11942.3|11981.3|11969.3|11982.2|11970.2|11953.1|11935.8|75
1623423600000|2021-06-11 15:00:00|11979.5|11967.5|11992.9|11980.9|11997.7|11980.9|11957.9|11935.3|41
1623423900000|2021-06-11 15:05:00|11990.8|11978.8|11981.8|11969.8|11994|11982|11979.5|11963.3|54
1623424200000|2021-06-11 15:10:00|11983.6|11971.6|12000.8|11988.8|12001.2|11989.2|11978.3|11964.1|50
1623424500000|2021-06-11 15:15:00|11999|11987|12008.1|11996.1|12012.8|11996.1|11998.7|11980.5|35
1623424800000|2021-06-11 15:20:00|12009|11997|12007.5|11995.5|12023|12007.7|12006.6|11987.8|72
1623425100000|2021-06-11 15:25:00|12006.6|11994.6|12006.1|11994.1|12017.4|11997.4|11999.7|11985.1|3
1623425400000|2021-06-11 15:30:00|12007.9|11995.9|11994|11974|12017.6|12004.8|11993.1|11974|100
1623425700000|2021-06-11 15:35:00|11994.9|11974.9|11993.1|11981.1|12013.3|11991.1|11990|11974.9|21
1623426000000|2021-06-11 15:40:00|11994|11982|11997.9|11985.9|12006.9|11992.7|11994|11978.5|10
1623426300000|2021-06-11 15:45:00|12003.5|11983.5|11977.7|11965.7|12003.9|11988.4|11975.9|11963.9|9
1623426600000|2021-06-11 15:50:00|11982.2|11970.2|11993.3|11981.3|12000.2|11981.3|11982.2|11968.2|8
1623426900000|2021-06-11 15:55:00|11995.1|11983.1|11998.7|11986.7|12008.8|11992.4|11992.2|11976.6|32
1623427200000|2021-06-11 16:00:00|11995.1|11983.1|12008|11996|12014.5|12000.6|11995.1|11983.1|24
1623427500000|2021-06-11 16:05:00|12012.3|11992.3|12003.3|11991.3|12014.1|11999.9|12003.3|11991.3|54
1623427800000|2021-06-11 16:10:00|12003.7|11991.7|12018.4|11998.4|12023.1|12007.4|12003.7|11991.7|53
1623428100000|2021-06-11 16:15:00|12019.7|11999.7|12021.7|12001.7|12023.1|12007.4|12009.4|11995.9|13
1623428400000|2021-06-11 16:20:00|12022|12002|12014.9|11994.9|12022|12006.4|12014.9|11994.9|3
1623428700000|2021-06-11 16:25:00|12010.5|11998.5|12004.6|11992.6|12013.8|11998.5|12004.6|11990.2|11
1623429000000|2021-06-11 16:30:00|12005.5|11993.5|11992.7|11980.7|12011|11995.3|11991.8|11979.8|31
1623429300000|2021-06-11 16:35:00|11994.9|11982.9|11996.9|11976.9|12002.3|11990|11993.3|11976|12
1623429600000|2021-06-11 16:40:00|11998.7|11978.7|11992.8|11972.8|11998.7|11978.7|11984.1|11972.1|6
1623429900000|2021-06-11 16:45:00|11990.6|11970.6|11980.9|11968.9|11999.5|11979.3|11980.9|11967|12
1623430200000|2021-06-11 16:50:00|11978.7|11966.7|11992.4|11972.4|11992.4|11972.4|11973.7|11959.9|0
1623430500000|2021-06-11 16:55:00|11991.5|11971.5|11985.2|11973.2|11997.8|11977.8|11979.5|11967.1|11
1623430800000|2021-06-11 17:00:00|11986.1|11974.1|11976.6|11964.6|11996.4|11977.9|11974.1|11962.1|13
1623431100000|2021-06-11 17:05:00|11974.5|11962.5|11968.3|11956.3|11976.6|11964.6|11961.6|11949.6|77
1623431400000|2021-06-11 17:10:00|11969.2|11957.2|11965.6|11953.6|11976.4|11962.9|11963.8|11951.8|12
1623431700000|2021-06-11 17:15:00|11967.4|11955.4|11960|11948|11970.1|11958.1|11958.4|11944.4|24
1623432000000|2021-06-11 17:20:00|11959.1|11947.1|11961|11941|11967.4|11951.8|11957|11941|9
1623432300000|2021-06-11 17:25:00|11957.4|11945.4|11966|11946|11966.5|11950.2|11957.4|11943.5|3
1623432600000|2021-06-11 17:30:00|11959.9|11947.9|11973.2|11953.2|11973.2|11957.5|11959.9|11946.6|13
1623432900000|2021-06-11 17:35:00|11972.3|11952.3|11963|11943|11973.2|11953.2|11957.7|11943|31
1623433200000|2021-06-11 17:40:00|11963.9|11943.9|11959.5|11947.5|11963.9|11949.6|11952.2|11940.2|5
1623433500000|2021-06-11 17:45:00|11959.1|11947.1|11958.8|11946.8|11962|11950|11954.9|11942.9|9
1623433800000|2021-06-11 17:50:00|11959.7|11947.7|11971.7|11959.7|11973.5|11961.5|11959.7|11947.7|7
1623434100000|2021-06-11 17:55:00|11972|11960|11979.5|11967.5|11979.5|11967.5|11963.3|11946.9|97
1623434400000|2021-06-11 18:00:00|11979.9|11967.9|11984|11972|11985.8|11973.8|11960.6|11947.5|65
1623677400000|2021-06-14 13:30:00|11991.5|11961.5|12012.3|12000.3|12013.8|12000.3|11976.3|11959.4|83
1623677700000|2021-06-14 13:35:00|12011.4|11999.4|12024.8|12012.8|12027|12013.3|12010.5|11998.5|31
1623678000000|2021-06-14 13:40:00|12022.9|12010.9|12042|12030|12043.9|12031.9|12021.9|12009.9|17
1623678300000|2021-06-14 13:45:00|12043.9|12031.9|12055.3|12043.3|12057.8|12045.8|12039.1|12027.1|55
1623678600000|2021-06-14 13:50:00|12053|12041|12052|12040|12059.9|12043.8|12044|12032|74
1623678900000|2021-06-14 13:55:00|12052.2|12040.2|12058|12046|12079.9|12061.1|12051.3|12037.6|56
1623679200000|2021-06-14 14:00:00|12057|12045|12045.9|12033.9|12062.4|12047.6|12045.9|12033.9|44
1623679500000|2021-06-14 14:05:00|12043.7|12031.7|12037|12025|12043.7|12031.7|12029.4|12014.7|19
1623679800000|2021-06-14 14:10:00|12037.3|12025.3|12034.1|12022.1|12040.4|12028.4|12027.4|12012.8|7
1623680100000|2021-06-14 14:15:00|12036.6|12024.6|12038.9|12026.9|12042.3|12030.1|12027.5|12011.8|14
1623680400000|2021-06-14 14:20:00|12037|12025|12053.9|12041.9|12053.9|12041.9|12036.1|12024.1|93
1623680700000|2021-06-14 14:25:00|12052.6|12040.6|12061.1|12049.1|12063.8|12049.1|12049.5|12037.5|21
1623681000000|2021-06-14 14:30:00|12061.4|12049.4|12066.6|12054.6|12071.5|12058.7|12061.4|12047.2|19
1623681300000|2021-06-14 14:35:00|12067.4|12047.4|12068.8|12056.8|12073.6|12061.6|12065.6|12047.1|48
1623681600000|2021-06-14 14:40:00|12067.9|12055.9|12065.4|12053.4|12076.2|12060.1|12063|12041.2|14
1623681900000|2021-06-14 14:45:00|12064.5|12052.5|12107.7|12095.7|12119.4|12102.6|12064.5|12047.2|76
1623682200000|2021-06-14 14:50:00|12108|12096|12096.6|12084.6|12110.8|12096|12093.2|12080.1|15
1623682500000|2021-06-14 14:55:00|12095.7|12083.7|12085.3|12073.3|12102|12090|12085.3|12073.3|5
1623682800000|2021-06-14 15:00:00|12085.5|12073.5|12085.2|12055.2|12088.4|12076.4|12072.6|12047.6|9
1623683100000|2021-06-14 15:05:00|12084.9|12054.9|12071.2|12041.2|12095.3|12081.5|12066.5|12041.2|6
1623683400000|2021-06-14 15:10:00|12065.6|12045.6|12094.1|12074.1|12094.1|12078.6|12058.9|12044.4|37
1623683700000|2021-06-14 15:15:00|12093.1|12073.1|12095.7|12083.7|12100.2|12088.2|12089.7|12070|8
1623684000000|2021-06-14 15:20:00|12097.9|12085.9|12109.1|12089.1|12113.5|12101|12097.9|12076.5|42
1623684300000|2021-06-14 15:25:00|12110.3|12090.3|12104.4|12084.4|12118.5|12102.9|12101.8|12077.2|3
1623684600000|2021-06-14 15:30:00|12103.1|12083.1|12110.4|12090.4|12113.8|12099.1|12099.5|12080.9|21
1623684900000|2021-06-14 15:35:00|12111.3|12091.3|12103.8|12083.8|12114.1|12091.3|12096.2|12074.1|12
1623685200000|2021-06-14 15:40:00|12105.1|12085.1|12101.6|12081.6|12106|12086|12101.6|12081.6|1
1623685500000|2021-06-14 15:45:00|12102.9|12082.9|12114.9|12102.9|12118.6|12102.9|12102.9|12081.6|20
1623685800000|2021-06-14 15:50:00|12115.2|12103.2|12110.7|12090.7|12117.1|12105.1|12108.5|12088.5|0
1623686100000|2021-06-14 15:55:00|12111.7|12091.7|12083.5|12063.5|12111.7|12091.7|12083.5|12063.5|3
1623686400000|2021-06-14 16:00:00|12089.7|12059.7|12072.9|12060.9|12092.9|12073.2|12069.7|12057.7|1
1623686700000|2021-06-14 16:05:00|12071.9|12059.9|12067.6|12047.6|12071.9|12059.9|12058.2|12042.8|1
1623687000000|2021-06-14 16:10:00|12066.6|12046.6|12066.3|12046.3|12069.5|12049.5|12061.5|12041.5|0
1623687300000|2021-06-14 16:15:00|12064.4|12044.4|12067.1|12055.1|12080.2|12066.7|12060.3|12040.3|15
1623687600000|2021-06-14 16:20:00|12065.7|12053.7|12052.6|12040.6|12065.7|12053.7|12052.6|12040.6|4
1623687900000|2021-06-14 16:25:00|12050.4|12038.4|12060.8|12040.8|12060.8|12041.5|12046.3|12033.8|11
1623688200000|2021-06-14 16:30:00|12059.8|12039.8|12054.3|12042.3|12063.6|12045.2|12049.9|12037.9|5
1623688500000|2021-06-14 16:35:00|12056.2|12044.2|12065.9|12045.9|12067.5|12055.5|12054.3|12042.3|3
1623688800000|2021-06-14 16:40:00|12062.2|12050.2|12060.6|12048.6|12064.9|12050.2|12054|12038.6|8
1623689100000|2021-06-14 16:45:00|12060.3|12048.3|12063|12043|12064.9|12048.3|12057.5|12039.5|0
1623689400000|2021-06-14 16:50:00|12062.1|12042.1|12047.3|12035.3|12062.1|12043.6|12045.8|12033.8|57
1623689700000|2021-06-14 16:55:00|12048.2|12036.2|12059.2|12047.2|12059.2|12047.2|12044.4|12032.4|7
1623690000000|2021-06-14 17:00:00|12057.3|12045.3|12058.3|12046.3|12059.2|12047.2|12055.4|12043.4|28
1623690300000|2021-06-14 17:05:00|12059.2|12047.2|12077.4|12065.4|12084.2|12068.5|12059.2|12047.2|48
1623690600000|2021-06-14 17:10:00|12079.2|12059.2|12078.2|12066.2|12079.4|12067.4|12071.1|12054.2|14
1623690900000|2021-06-14 17:15:00|12077.2|12065.2|12063.6|12051.6|12077.2|12065.2|12063.6|12051.6|9
1623691200000|2021-06-14 17:20:00|12062.7|12050.7|12066|12054|12069.4|12057.4|12058.3|12045.8|25
1623691500000|2021-06-14 17:25:00|12067.2|12055.2|12069.6|12049.6|12074.4|12062.4|12064.1|12044.9|17
1623691800000|2021-06-14 17:30:00|12068.6|12048.6|12064.9|12052.9|12070.6|12058.6|12063.4|12046.7|1
1623692100000|2021-06-14 17:35:00|12064|12052|12069.8|12049.8|12069.8|12054.2|12051.1|12039.1|5
1623692400000|2021-06-14 17:40:00|12069.5|12049.5|12067.1|12055.1|12069.6|12055.1|12057.1|12039.8|3
1623692700000|2021-06-14 17:45:00|12068.1|12056.1|12073.3|12061.3|12073.3|12061.3|12062.4|12047.6|22
1623693000000|2021-06-14 17:50:00|12071.7|12059.7|12080.9|12068.9|12083.2|12071.2|12069.8|12057.8|60
1623693300000|2021-06-14 17:55:00|12081.9|12069.9|12085.8|12073.8|12104.3|12089.5|12078.1|12064.5|82
1623693600000|2021-06-14 18:00:00|12086.1|12074.1|12077.5|12057.5|12086.4|12074.4|12073.5|12056.2|58
1623763800000|2021-06-15 13:30:00|12112.1|12100.1|12140.2|12128.2|12154.2|12138.8|12099.3|12080.6|201
1623764100000|2021-06-15 13:35:00|12140|12128|12163.1|12151.1|12164.8|12151.1|12134.8|12119.5|63
1623764400000|2021-06-15 13:40:00|12162.8|12150.8|12145|12133|12165|12153|12143.3|12131.3|20
1623764700000|2021-06-15 13:45:00|12148.9|12136.9|12171.1|12159.1|12177|12161.9|12147.8|12135.8|132
1623765000000|2021-06-15 13:50:00|12172.1|12160.1|12162.1|12150.1|12179.3|12165.5|12151.9|12139.9|35
1623765300000|2021-06-15 13:55:00|12163.1|12151.1|12153.9|12141.9|12168.3|12153.6|12150.1|12138.1|29
1623765600000|2021-06-15 14:00:00|12154.9|12142.9|12153.1|12141.1|12167.8|12151.9|12150.8|12138.8|38
1623765900000|2021-06-15 14:05:00|12153.3|12141.3|12158.4|12146.4|12165.4|12150.3|12148.9|12136.9|204
1623766200000|2021-06-15 14:10:00|12157.4|12145.4|12163.1|12151.1|12175.6|12163.6|12156.4|12144.4|26
1623766500000|2021-06-15 14:15:00|12164.1|12152.1|12153.4|12141.4|12165|12153|12151.1|12139.1|65
1623766800000|2021-06-15 14:20:00|12151.2|12139.2|12157.8|12145.8|12160.1|12148.1|12145.2|12133.2|27
1623767100000|2021-06-15 14:25:00|12158.1|12146.1|12163.9|12151.9|12170.3|12158.3|12158.1|12146.1|79
1623767400000|2021-06-15 14:30:00|12164.2|12152.2|12178.2|12166.2|12178.2|12166.2|12161.4|12149.4|86
1623767700000|2021-06-15 14:35:00|12180.1|12168.1|12170.8|12158.8|12181.1|12169.1|12167.9|12155.9|23
1623768000000|2021-06-15 14:40:00|12169.8|12157.8|12161.5|12149.5|12169.8|12157.8|12161.5|12149.5|39
1623768300000|2021-06-15 14:45:00|12159.5|12147.5|12165.1|12153.1|12165.1|12153.1|12157|12145|37
1623768600000|2021-06-15 14:50:00|12164.1|12152.1|12170.3|12158.3|12171.3|12159.3|12161.8|12147.3|108
1623768900000|2021-06-15 14:55:00|12173.2|12161.2|12179.6|12167.6|12181.6|12169.6|12171.8|12159.8|35
1623769200000|2021-06-15 15:00:00|12180.6|12168.6|12186.9|12174.9|12200.5|12180.8|12179.6|12167.6|29
1623769500000|2021-06-15 15:05:00|12184.6|12172.6|12188|12176|12190.2|12178.2|12176.6|12164.6|70
1623769800000|2021-06-15 15:10:00|12188.2|12176.2|12201.3|12189.3|12209.2|12192|12188.2|12174.5|124
1623770100000|2021-06-15 15:15:00|12201|12189|12208.3|12196.3|12211.8|12199.8|12197.9|12185.9|53
1623770400000|2021-06-15 15:20:00|12210.3|12198.3|12224.3|12212.3|12225.3|12212.3|12210.1|12194.5|38
1623770700000|2021-06-15 15:25:00|12227.3|12215.3|12225.5|12213.5|12233.1|12219.3|12223.2|12210.6|14
1623771000000|2021-06-15 15:30:00|12224.5|12212.5|12221.3|12209.3|12230.4|12218.4|12221.3|12209.3|8
1623771300000|2021-06-15 15:35:00|12222.3|12210.3|12232.1|12220.1|12239.2|12227.2|12219.1|12207.1|22
1623771600000|2021-06-15 15:40:00|12231.1|12219.1|12222.7|12210.7|12231.1|12219.1|12222.5|12210.5|34
1623771900000|2021-06-15 15:45:00|12221.8|12209.8|12225.2|12213.2|12228|12216|12221.1|12209.1|98
1623772200000|2021-06-15 15:50:00|12227.2|12215.2|12233.9|12221.9|12233.9|12221.9|12221.8|12209.8|45
1623772500000|2021-06-15 15:55:00|12235.8|12223.8|12248.6|12236.6|12276.8|12264.8|12235.8|12223.8|60
1623772800000|2021-06-15 16:00:00|12247.6|12235.6|12265.1|12253.1|12268.7|12256.7|12246.4|12234.4|19
1623773100000|2021-06-15 16:05:00|12264.8|12252.8|12270.7|12258.7|12278.8|12266.8|12256.7|12244.7|66
1623773400000|2021-06-15 16:10:00|12264.8|12252.8|12271.4|12259.4|12276.9|12264.9|12264.8|12252.8|59
1623773700000|2021-06-15 16:15:00|12273.4|12261.4|12276.1|12264.1|12281.9|12269.9|12269.4|12257.4|66
1623774000000|2021-06-15 16:20:00|12275.1|12263.1|12279|12267|12293.2|12277.7|12275.1|12263.1|29
1623774300000|2021-06-15 16:25:00|12283|12271|12276.1|12264.1|12295.9|12283.9|12276.1|12264.1|26
1623774600000|2021-06-15 16:30:00|12274.2|12262.2|12270.6|12258.6|12282.9|12264.1|12267.7|12255.7|74
1623774900000|2021-06-15 16:35:00|12271.6|12259.6|12265.2|12253.2|12271.6|12259.6|12265.2|12253.2|32
1623775200000|2021-06-15 16:40:00|12264.2|12252.2|12261.5|12241.5|12281.7|12262.5|12258.3|12238.7|42
1623775500000|2021-06-15 16:45:00|12259.2|12239.2|12250.7|12238.7|12268.3|12248.1|12249|12234.8|5
1623775800000|2021-06-15 16:50:00|12251.7|12239.7|12265.3|12253.3|12266.3|12254.3|12246.5|12234.5|62
1623776100000|2021-06-15 16:55:00|12266.3|12254.3|12283.6|12271.6|12293.6|12272.5|12266.3|12251.3|13
1623776400000|2021-06-15 17:00:00|12284.5|12272.5|12313.2|12283.2|12313.2|12291.1|12284.5|12272.5|40
1623776700000|2021-06-15 17:05:00|12310.5|12290.5|12311.6|12291.6|12323.2|12295.8|12304.8|12284.2|42
1623777000000|2021-06-15 17:10:00|12308.6|12288.6|12320.2|12300.2|12320.2|12304.8|12300.5|12280.1|19
1623777300000|2021-06-15 17:15:00|12316.3|12296.3|12315.9|12295.9|12320.2|12305|12311.2|12295.3|23
1623777600000|2021-06-15 17:20:00|12313.9|12293.9|12309.6|12297.6|12313.9|12299.8|12307|12292.3|32
1623777900000|2021-06-15 17:25:00|12308.6|12296.6|12316.2|12304.2|12319.3|12307.3|12303.4|12291.4|45
1623778200000|2021-06-15 17:30:00|12314.2|12302.2|12323.1|12311.1|12326.6|12311.1|12310.3|12289.1|87
1623778500000|2021-06-15 17:35:00|12321.2|12309.2|12319.8|12299.8|12322.1|12310.1|12313.9|12297.9|60
1623778800000|2021-06-15 17:40:00|12317.9|12297.9|12314.9|12302.9|12317.9|12303.9|12308.3|12293.9|26
1623779100000|2021-06-15 17:45:00|12314|12302|12319|12307|12324.8|12309.5|12312|12298.5|27
1623779400000|2021-06-15 17:50:00|12319.9|12307.9|12324.9|12312.9|12342.2|12325.6|12319|12305.4|28
1623779700000|2021-06-15 17:55:00|12325.1|12313.1|12341.3|12329.3|12348.1|12332.3|12317.4|12305.4|19
1623780000000|2021-06-15 18:00:00|12344|12324|12353.8|12341.8|12355.2|12343.2|12339.1|12323.1|41
1623850200000|2021-06-16 13:30:00|12363.2|12351.2|12404.2|12392.2|12419.5|12407.5|12361.2|12349.2|141
1623850500000|2021-06-16 13:35:00|12404.5|12392.5|12383.2|12363.2|12424.2|12399|12361.8|12342.5|35
1623850800000|2021-06-16 13:40:00|12382.5|12362.5|12372.8|12360.8|12383.2|12366|12351|12336.5|29
1623851100000|2021-06-16 13:45:00|12374|12362|12406|12394|12415.2|12399.4|12374|12362|25
1623851400000|2021-06-16 13:50:00|12405.2|12393.2|12403|12391|12407.5|12395.5|12392.8|12380.8|20
1623851700000|2021-06-16 13:55:00|12401|12389|12410.7|12398.7|12413.7|12401.7|12401|12389|11
1623852000000|2021-06-16 14:00:00|12413.7|12401.7|12421.7|12401.7|12421.7|12406|12404.3|12392.3|15
1623852300000|2021-06-16 14:05:00|12419|12407|12447.6|12435.6|12454.8|12435.6|12418|12401.7|63
1623852600000|2021-06-16 14:10:00|12447.8|12435.8|12469.3|12449.3|12477|12454.5|12445.6|12423.3|54
1623852900000|2021-06-16 14:15:00|12476|12446|12466|12454|12476.3|12457.5|12457.8|12441|55
1623853200000|2021-06-16 14:20:00|12465|12453|12451|12439|12467.3|12455.3|12444.3|12430.1|62
1623853500000|2021-06-16 14:25:00|12453|12441|12447.6|12427.6|12453|12441|12430.4|12417.6|46
1623853800000|2021-06-16 14:30:00|12447.8|12427.8|12449.3|12437.3|12453.1|12438.8|12445.8|12427.6|41
1623854100000|2021-06-16 14:35:00|12452.3|12440.3|12440.1|12428.1|12457.3|12445.3|12439.9|12427.9|40
1623854400000|2021-06-16 14:40:00|12439.1|12427.1|12449.6|12429.6|12451.6|12434.6|12438.4|12425.6|30
1623854700000|2021-06-16 14:45:00|12442.9|12430.9|12453.9|12441.9|12454.9|12442.9|12437.9|12425.9|17
1623855000000|2021-06-16 14:50:00|12451.9|12439.9|12457.4|12445.4|12464.6|12452.6|12450.6|12438.6|8
1623855300000|2021-06-16 14:55:00|12458.4|12446.4|12464.4|12444.4|12465.4|12453.1|12456.6|12440.1|6
1623855600000|2021-06-16 15:00:00|12462.1|12442.1|12468.9|12456.9|12473.4|12456.9|12455.1|12436.9|16
1623855900000|2021-06-16 15:05:00|12466.9|12454.9|12481.9|12469.9|12490.4|12471.9|12464.9|12452.9|43
1623856200000|2021-06-16 15:10:00|12482.9|12470.9|12490.7|12478.7|12491.4|12478.7|12474.7|12462.7|4
1623856500000|2021-06-16 15:15:00|12488.4|12476.4|12493.9|12481.9|12496.2|12484.2|12482.4|12464.9|7
1623856800000|2021-06-16 15:20:00|12496.2|12484.2|12499.7|12487.7|12513.7|12487.7|12493.9|12476.2|21
1623857100000|2021-06-16 15:25:00|12495.7|12483.7|12497.7|12477.7|12500.7|12488.7|12490|12477.7|8
1623857400000|2021-06-16 15:30:00|12497.5|12477.5|12488.8|12476.8|12505.2|12489|12488.8|12471|20
1623857700000|2021-06-16 15:35:00|12486.5|12474.5|12483.8|12471.8|12496|12477|12472.5|12459|23
1623858000000|2021-06-16 15:40:00|12484|12472|12478.5|12458.5|12488.3|12473.8|12474.5|12458.3|39
1623858300000|2021-06-16 15:45:00|12478.8|12458.8|12491.1|12471.1|12494.3|12475|12466|12446|7
1623858600000|2021-06-16 15:50:00|12490.1|12470.1|12497.1|12485.1|12501.1|12485.1|12485.6|12463.1|9
1623858900000|2021-06-16 15:55:00|12501.3|12481.3|12503.5|12491.5|12507.8|12491.5|12491.5|12470.6|75
1623859200000|2021-06-16 16:00:00|12502.5|12490.5|12520|12500|12528.3|12507.3|12502.5|12487.8|34
1623859500000|2021-06-16 16:05:00|12519|12499|12494.1|12482.1|12520|12504.3|12494.1|12476.6|3
1623859800000|2021-06-16 16:10:00|12499.1|12487.1|12500.8|12480.8|12505.1|12492.6|12495.1|12480.8|4
1623860100000|2021-06-16 16:15:00|12498.8|12478.8|12494.6|12482.6|12507.3|12487.3|12485.4|12473.4|3
1623860400000|2021-06-16 16:20:00|12495.9|12483.9|12458.2|12446.2|12501.4|12487.6|12457.9|12445.9|33
1623860700000|2021-06-16 16:25:00|12457.2|12445.2|12458.9|12438.9|12473.2|12457.9|12456.2|12438.9|31
1623861000000|2021-06-16 16:30:00|12459.9|12439.9|12467.7|12447.7|12469.2|12449.2|12458.4|12438.9|1
1623861300000|2021-06-16 16:35:00|12465.7|12445.7|12455.7|12443.7|12467.7|12450.2|12453.9|12438.7|10
1623861600000|2021-06-16 16:40:00|12456.5|12444.5|12456.7|12436.7|12464.5|12447.7|12450.2|12433.2|10
1623861900000|2021-06-16 16:45:00|12457.5|12437.5|12446.2|12434.2|12459|12447|12446.2|12431.5|9
1623862200000|2021-06-16 16:50:00|12451.5|12431.5|12435.3|12423.3|12451.5|12435.5|12431.8|12419.8|11
1623862500000|2021-06-16 16:55:00|12436.3|12424.3|12424.5|12412.5|12455.8|12429.5|12422|12407.5|94
1623862800000|2021-06-16 17:00:00|12425.5|12413.5|12425.3|12413.3|12432|12417|12409.3|12397.3|30
1623863100000|2021-06-16 17:05:00|12424|12412|12432.3|12420.3|12435.6|12420.3|12417.3|12405.3|5
1623863400000|2021-06-16 17:10:00|12435.3|12423.3|12455.8|12435.8|12455.8|12435.8|12431.3|12418.8|25
1623863700000|2021-06-16 17:15:00|12455.6|12435.6|12441.4|12411.4|12455.6|12437.6|12434.1|12411.4|2
1623864000000|2021-06-16 17:20:00|12442.4|12412.4|12447.1|12435.1|12447.1|12435.1|12436.6|12411.4|0
1623864300000|2021-06-16 17:25:00|12446.1|12434.1|12450.9|12430.9|12456.6|12438.1|12444.4|12430.4|10
1623864600000|2021-06-16 17:30:00|12448.9|12428.9|12445.9|12425.9|12454.1|12438.4|12442.1|12425.9|0
1623864900000|2021-06-16 17:35:00|12446.9|12426.9|12435.7|12423.7|12447.9|12432.7|12435.4|12423.4|60
1623865200000|2021-06-16 17:40:00|12436.7|12424.7|12452.2|12440.2|12455.4|12440.2|12436.7|12421.9|7
1623865500000|2021-06-16 17:45:00|12454.2|12442.2|12459.7|12429.7|12462.9|12446.2|12445.7|12428.9|16
1623865800000|2021-06-16 17:50:00|12461.7|12431.7|12454|12424|12461.7|12435.5|12439.2|12419.7|17
1623866100000|2021-06-16 17:55:00|12450.7|12430.7|12449.2|12429.2|12456|12436.7|12430.2|12416|14
1623866400000|2021-06-16 18:00:00|12455.2|12435.2|12440|12428|12456.2|12439|12436.2|12414|17
1623866700000|2021-06-16 18:05:00|12441|12429|12441|12429|12441|12429|12441|12429|0
1623936600000|2021-06-17 13:30:00|12434.1|12422.1|12445.2|12433.2|12454.2|12436.8|12401.8|12386.8|29
1623936900000|2021-06-17 13:35:00|12447.2|12435.2|12453.7|12441.7|12466.1|12448.3|12438.6|12425.6|50
1623937200000|2021-06-17 13:40:00|12454.7|12442.7|12460.2|12448.2|12474.2|12462.2|12453.7|12436.9|22
1623937500000|2021-06-17 13:45:00|12456.2|12444.2|12416|12404|12456.2|12444.2|12407|12386.6|35
1623937800000|2021-06-17 13:50:00|12415|12403|12393.7|12381.7|12418.1|12406.1|12393.7|12381.7|32
1623938100000|2021-06-17 13:55:00|12394.9|12382.9|12393.9|12373.9|12408.2|12389.5|12380|12366.3|40
1623938400000|2021-06-17 14:00:00|12391.6|12371.6|12400.8|12370.8|12404.1|12378.4|12374.5|12362.5|8
1623938700000|2021-06-17 14:05:00|12401.8|12371.8|12429.7|12399.7|12430|12403.3|12392.8|12371.8|8
1623939000000|2021-06-17 14:10:00|12427.7|12397.7|12435.6|12405.6|12443.1|12413.1|12417.5|12396.7|8
1623939300000|2021-06-17 14:15:00|12436.6|12406.6|12437.2|12425.2|12445.5|12429.1|12427.5|12403.6|11
1623939600000|2021-06-17 14:20:00|12438.3|12426.3|12421.6|12409.6|12440.1|12428.1|12420.4|12406.9|7
1623939900000|2021-06-17 14:25:00|12420.4|12408.4|12403.8|12391.8|12421.6|12409.6|12403.8|12391.8|47
1623940200000|2021-06-17 14:30:00|12406.1|12394.1|12413.2|12401.2|12426|12404|12403.8|12390.9|10
1623940500000|2021-06-17 14:35:00|12413.8|12401.8|12433.1|12421.1|12437.5|12423.1|12407.4|12395.2|13
1623940800000|2021-06-17 14:40:00|12432.1|12420.1|12424.2|12412.2|12434.9|12422.9|12424.2|12412.2|15
1623941100000|2021-06-17 14:45:00|12425.5|12413.5|12426.8|12414.8|12429.3|12417.3|12421.7|12409.7|1
1623941400000|2021-06-17 14:50:00|12424.7|12412.7|12418.6|12406.6|12431.3|12419.3|12418.6|12406.6|16
1623941700000|2021-06-17 14:55:00|12419.9|12407.9|12416.8|12404.8|12420.9|12408.9|12412.1|12400.1|6
1623942000000|2021-06-17 15:00:00|12417.8|12405.8|12435.3|12423.3|12436.3|12424.3|12415.8|12403.8|16
1623942300000|2021-06-17 15:05:00|12434.3|12422.3|12427.7|12407.7|12436.3|12424.3|12423.2|12407.7|11
1623942600000|2021-06-17 15:10:00|12423.5|12411.5|12408.7|12396.7|12423.5|12411.5|12406.2|12394.2|45
1623942900000|2021-06-17 15:15:00|12409.7|12397.7|12418.2|12398.2|12430.3|12411.8|12407.4|12395.2|1
1623943200000|2021-06-17 15:20:00|12413|12401|12417.8|12405.8|12427.8|12415.8|12413|12397.2|32
1623943500000|2021-06-17 15:25:00|12423|12403|12418.6|12406.6|12427.3|12414.8|12413.2|12401.2|20
1623943800000|2021-06-17 15:30:00|12416.5|12404.5|12422.3|12410.3|12423|12410.3|12413.2|12401.2|30
1623944100000|2021-06-17 15:35:00|12423.3|12411.3|12427.1|12407.1|12431.1|12417.3|12419.6|12406.1|2
1623944400000|2021-06-17 15:40:00|12421.9|12409.9|12408.3|12396.3|12426.1|12409.9|12408.3|12396.3|10
1623944700000|2021-06-17 15:45:00|12408.7|12396.7|12404|12392|12413|12401|12401.7|12389.7|79
1623945000000|2021-06-17 15:50:00|12402.7|12390.7|12392.2|12380.2|12403.7|12391.7|12387.9|12375.9|42
1623945300000|2021-06-17 15:55:00|12391.1|12379.1|12396.7|12376.7|12400.5|12380.5|12387.6|12370.7|2
1623945600000|2021-06-17 16:00:00|12398|12378|12391|12371|12400.5|12380.5|12384.7|12368.7|0
1623945900000|2021-06-17 16:05:00|12392.2|12372.2|12383.2|12363.2|12394.5|12374.5|12362.7|12350.7|45
1623946200000|2021-06-17 16:10:00|12383|12363|12367.7|12355.7|12383.2|12367|12360.4|12347.9|80
1623946500000|2021-06-17 16:15:00|12367.4|12355.4|12368.7|12356.7|12378.7|12361|12361.6|12349.6|15
1623946800000|2021-06-17 16:20:00|12369.7|12357.7|12343.9|12331.9|12375.2|12358.7|12335.6|12323.6|58
1623947100000|2021-06-17 16:25:00|12345|12333|12332.4|12320.4|12347.4|12333|12326.6|12314.6|133
1623947400000|2021-06-17 16:30:00|12331.1|12319.1|12303.8|12291.8|12333.4|12321.4|12302.5|12290.5|143
1623947700000|2021-06-17 16:35:00|12302.7|12290.7|12286.8|12274.8|12308.9|12296.9|12279.8|12267.8|53
1623948000000|2021-06-17 16:40:00|12284.8|12272.8|12268.6|12248.6|12285.8|12273.8|12250|12236.5|54
1623948300000|2021-06-17 16:45:00|12269.6|12249.6|12285.8|12255.8|12295.6|12271.5|12269.6|12249.6|16
1623948600000|2021-06-17 16:50:00|12286.1|12256.1|12271.4|12259.4|12310.2|12280.2|12265.4|12248.3|26
1623948900000|2021-06-17 16:55:00|12284.8|12254.8|12298.8|12268.8|12302.9|12272.9|12275.5|12250.2|9
1623949200000|2021-06-17 17:00:00|12293.5|12263.5|12305|12275|12308.6|12279.8|12272.1|12259.5|2
1623949500000|2021-06-17 17:05:00|12307.3|12277.3|12285|12265|12309.6|12285.8|12280.5|12262.7|1
1623949800000|2021-06-17 17:10:00|12283.9|12263.9|12263.7|12251.7|12285.2|12265.4|12261.5|12249.5|30
1623950100000|2021-06-17 17:15:00|12265|12253|12254.7|12242.7|12274.8|12259.5|12254.7|12241.9|22
1623950400000|2021-06-17 17:20:00|12253.6|12241.6|12266.3|12236.3|12271.6|12241.9|12243.1|12223.1|21
1623950700000|2021-06-17 17:25:00|12261|12241|12243|12223|12261|12241|12237.6|12217.7|4
1623951000000|2021-06-17 17:30:00|12236.7|12224.7|12222.3|12202.3|12250.7|12224.7|12213.8|12201.8|13
1623951300000|2021-06-17 17:35:00|12214|12202|12173.5|12153.5|12221.3|12205.1|12173.4|12146.6|79
1623951600000|2021-06-17 17:40:00|12179.7|12149.7|12158.7|12138.7|12198.9|12168.9|12150.5|12134.9|52
1623951900000|2021-06-17 17:45:00|12153.4|12141.4|12128.3|12108.3|12160.8|12141.4|12114.8|12093.9|39
1623952200000|2021-06-17 17:50:00|12127.1|12107.1|12126.2|12096.2|12135.6|12111.8|12103.1|12088.3|58
1623952500000|2021-06-17 17:55:00|12118.9|12098.9|12091.6|12079.6|12134.4|12118.1|12085|12073|105
1623952800000|2021-06-17 18:00:00|12089.3|12077.3|12176.3|12146.3|12178.8|12155.4|12088.5|12076.5|112
1624023000000|2021-06-18 13:30:00|12240.1|12210.1|12261.3|12249.3|12293.3|12270.6|12219.6|12190.4|26
1624023300000|2021-06-18 13:35:00|12260|12248|12255.4|12243.4|12273.8|12257.2|12250.4|12236.1|61
1624023600000|2021-06-18 13:40:00|12249.2|12237.2|12234.2|12222.2|12262.9|12250.9|12231.9|12219.9|42
1624023900000|2021-06-18 13:45:00|12232.1|12220.1|12224.2|12212.2|12241.3|12226.6|12214.2|12200.7|45
1624024200000|2021-06-18 13:50:00|12221.9|12209.9|12224.7|12212.7|12233.2|12217.7|12214.9|12200.7|15
1624024500000|2021-06-18 13:55:00|12222.4|12210.4|12217|12205|12223.7|12210.4|12213.6|12201.6|22
1624024800000|2021-06-18 14:00:00|12220.5|12200.5|12190.7|12178.7|12221.8|12206|12183.4|12170.6|63
1624025100000|2021-06-18 14:05:00|12190.9|12178.9|12194.7|12182.7|12206.2|12187.7|12179.1|12167.1|23
1624025400000|2021-06-18 14:10:00|12192.4|12180.4|12179.1|12167.1|12209.7|12192|12179.1|12166|22
1624025700000|2021-06-18 14:15:00|12180.1|12168.1|12189.1|12177.1|12197.7|12181.5|12169.9|12157.9|36
1624026000000|2021-06-18 14:20:00|12188.1|12176.1|12168.7|12156.7|12191.6|12176.1|12165.4|12153.4|36
1624026300000|2021-06-18 14:25:00|12168.5|12156.5|12164.3|12152.3|12184.3|12166.1|12164.1|12150.8|21
1624026600000|2021-06-18 14:30:00|12165.6|12153.6|12193.5|12173.5|12199.6|12182.7|12160.2|12146.7|2
1624026900000|2021-06-18 14:35:00|12194.8|12174.8|12205|12193|12210.4|12194|12185|12170|2
1624027200000|2021-06-18 14:40:00|12203.7|12191.7|12205.2|12185.2|12219.1|12204|12202.5|12185.2|6
1624027500000|2021-06-18 14:45:00|12205|12185|12206.3|12186.3|12206.3|12188.8|12186.2|12172.5|14
1624027800000|2021-06-18 14:50:00|12207.5|12187.5|12209.1|12197.1|12215|12201.3|12193.9|12181.9|3
1624028100000|2021-06-18 14:55:00|12208.1|12196.1|12182.9|12170.9|12209.4|12197.1|12181.6|12169.4|31
1624028400000|2021-06-18 15:00:00|12182.7|12170.7|12179.8|12167.8|12190.4|12175.3|12170.4|12158.4|2
1624028700000|2021-06-18 15:05:00|12178.7|12166.7|12188.7|12176.7|12199.8|12187.8|12177.3|12165.3|13
1624029000000|2021-06-18 15:10:00|12187.5|12175.5|12204.8|12192.8|12204.8|12192.8|12187.5|12175.5|8
1624029300000|2021-06-18 15:15:00|12203.7|12191.7|12195.2|12183.2|12210|12198|12189.2|12175.5|17
1624029600000|2021-06-18 15:20:00|12194.2|12182.2|12195.5|12175.5|12200.5|12185.7|12186.9|12174.9|2
1624029900000|2021-06-18 15:25:00|12190.2|12178.2|12179.4|12167.4|12190.2|12178.2|12175.8|12163.8|5
1624030200000|2021-06-18 15:30:00|12179.6|12167.6|12196.3|12184.3|12199.6|12187.6|12178.1|12166.1|0
1624030500000|2021-06-18 15:35:00|12197.3|12185.3|12191.9|12179.9|12199.6|12187.6|12190.2|12173|0
1624030800000|2021-06-18 15:40:00|12192.9|12180.9|12204.2|12184.2|12205.5|12190.7|12188.4|12176.4|3
1624031100000|2021-06-18 15:45:00|12204|12184|12207.9|12195.9|12214|12198.2|12197.7|12181.7|0
1624031400000|2021-06-18 15:50:00|12207.7|12195.7|12229.4|12209.4|12229.4|12210.7|12206.5|12190.5|32
1624031700000|2021-06-18 15:55:00|12229.2|12209.2|12221.9|12201.9|12234.2|12215.7|12219.2|12201.7|0
1624032000000|2021-06-18 16:00:00|12223|12203|12219.2|12207.2|12229.2|12210.7|12213.4|12195.5|0
1624032300000|2021-06-18 16:05:00|12225.7|12205.7|12232.7|12220.7|12243.8|12230.1|12220.2|12205.5|10
1624032600000|2021-06-18 16:10:00|12235.5|12215.5|12250.5|12230.5|12254.2|12237.2|12228|12213.2|11
1624032900000|2021-06-18 16:15:00|12247.7|12235.7|12245.3|12233.3|12252.6|12240.3|12245.2|12226.7|0
1624033200000|2021-06-18 16:20:00|12247.8|12235.8|12235.3|12223.3|12250.5|12235.8|12232.8|12215.5|0
1624033500000|2021-06-18 16:25:00|12241.5|12221.5|12235.5|12215.5|12248|12233.3|12232.8|12214.3|4
1624033800000|2021-06-18 16:30:00|12235.3|12215.3|12240.1|12228.1|12241.8|12228.1|12231.5|12214.3|3
1624034100000|2021-06-18 16:35:00|12240.3|12228.3|12252.8|12240.8|12255.9|12243.9|12240.1|12226.8|21
1624034400000|2021-06-18 16:40:00|12254.8|12242.8|12255.9|12243.9|12265.5|12253.5|12253.8|12241.8|40
1624034700000|2021-06-18 16:45:00|12254.8|12242.8|12255.3|12235.3|12260|12248|12247.8|12233|13
1624035000000|2021-06-18 16:50:00|12254.3|12234.3|12257.4|12245.4|12259.6|12247.6|12245.5|12233.5|21
1624035300000|2021-06-18 16:55:00|12258.4|12246.4|12255.9|12243.9|12259.7|12247.7|12254.9|12242.9|10
1624035600000|2021-06-18 17:00:00|12254.9|12242.9|12257.6|12245.6|12262.2|12250.2|12251.5|12234.3|25
1624035900000|2021-06-18 17:05:00|12240.5|12220.5|12216.8|12196.8|12243|12223.3|12190.9|12178.5|49
1624036200000|2021-06-18 17:10:00|12216.6|12196.6|12167.4|12155.4|12224.1|12205.6|12158.2|12146.2|23
1624036500000|2021-06-18 17:15:00|12168.4|12156.4|12181.8|12161.8|12191.6|12174.1|12168.4|12156.4|12
1624036800000|2021-06-18 17:20:00|12184.1|12164.1|12170.9|12158.9|12187.6|12167.6|12170.9|12158.9|1
1624037100000|2021-06-18 17:25:00|12172|12160|12189.3|12177.3|12195.9|12183.9|12168.4|12156.4|13
1624037400000|2021-06-18 17:30:00|12190.3|12178.3|12169.7|12157.7|12201.2|12178.3|12164.3|12151.8|7
1624037700000|2021-06-18 17:35:00|12168.4|12156.4|12174.1|12154.1|12178.5|12158.5|12154.1|12142.1|34
1624038000000|2021-06-18 17:40:00|12173.1|12153.1|12164.9|12152.9|12187.7|12166|12163.9|12149.7|4
1624038300000|2021-06-18 17:45:00|12167.2|12155.2|12175|12155|12196.4|12170.2|12167.2|12154.7|10
1624038600000|2021-06-18 17:50:00|12176|12156|12169.1|12149.1|12183.9|12170.2|12158.9|12146.8|47
1624038900000|2021-06-18 17:55:00|12170.2|12150.2|12155.8|12143.8|12175.2|12158.8|12148.5|12132.3|103
1624039200000|2021-06-18 18:00:00|12154.7|12142.7|12185.8|12165.8|12190.2|12175.6|12153.5|12141.5|2
1624282200000|2021-06-21 13:30:00|12169.1|12157.1|12161.7|12141.7|12190.2|12160.2|12136.3|12121.1|42
1624282500000|2021-06-21 13:35:00|12162.8|12142.8|12142.2|12122.2|12162.8|12147.3|12122|12104.2|20
1624282800000|2021-06-21 13:40:00|12141.1|12121.1|12133.6|12113.6|12146.6|12128.1|12121|12106.4|7
1624283100000|2021-06-21 13:45:00|12130.9|12118.9|12116.4|12096.4|12137.9|12119.5|12107.7|12095.3|83
1624283400000|2021-06-21 13:50:00|12115.3|12095.3|12076.8|12064.8|12122.4|12101.1|12069.1|12057.1|36
1624283700000|2021-06-21 13:55:00|12076.6|12064.6|12055.4|12043.4|12082.6|12070.6|12054.9|12039.1|30
1624284000000|2021-06-21 14:00:00|12059.5|12039.5|12085.6|12065.6|12099.6|12076|12053|12039.5|5
1624284300000|2021-06-21 14:05:00|12085.5|12065.5|12094|12064|12095.1|12070.2|12066.4|12044.2|46
1624284600000|2021-06-21 14:10:00|12091.8|12061.8|12065|12053|12091.8|12068.1|12061.1|12046.5|45
1624284900000|2021-06-21 14:15:00|12063.9|12051.9|12083.1|12071.1|12090.9|12074.1|12055.7|12039.3|43
1624285200000|2021-06-21 14:20:00|12081.9|12069.9|12075.1|12063.1|12089.8|12072.2|12070.3|12054.9|34
1624285500000|2021-06-21 14:25:00|12074|12062|12060.6|12048.6|12080.5|12064.4|12060.6|12048.6|15
1624285800000|2021-06-21 14:30:00|12058.2|12046.2|12057.8|12045.8|12068.5|12052.3|12055.6|12043.6|21
1624286100000|2021-06-21 14:35:00|12059|12047|12090.2|12070.2|12091.3|12071.3|12058.9|12043.2|29
1624286400000|2021-06-21 14:40:00|12089.1|12069.1|12107.6|12077.6|12107.6|12080.9|12075.6|12060.7|20
1624286700000|2021-06-21 14:45:00|12106.5|12076.5|12089.2|12077.2|12107.6|12079.4|12083.3|12069.6|3
1624287000000|2021-06-21 14:50:00|12088|12076|12096.7|12076.7|12101.3|12085.5|12083.4|12070.1|1
1624287300000|2021-06-21 14:55:00|12097.9|12077.9|12119.8|12099.8|12132.3|12110.7|12095.3|12077.7|13
1624287600000|2021-06-21 15:00:00|12122|12102|12100.2|12088.2|12122|12102|12095.5|12083.5|16
1624287900000|2021-06-21 15:05:00|12098.9|12086.9|12098.1|12086.1|12108.9|12092.9|12093.3|12081.3|15
1624288200000|2021-06-21 15:10:00|12103.4|12083.4|12094.5|12082.5|12109.2|12089.2|12091.1|12079.1|11
1624288500000|2021-06-21 15:15:00|12094.7|12082.7|12094.7|12082.7|12106.8|12088.8|12091.1|12079.1|8
1624288800000|2021-06-21 15:20:00|12095.8|12083.8|12090.9|12070.9|12095.8|12083.8|12082.2|12070.2|3
1624289100000|2021-06-21 15:25:00|12092|12072|12112.8|12092.8|12112.9|12092.8|12085.6|12069.8|0
1624289400000|2021-06-21 15:30:00|12116.2|12096.2|12100.3|12080.3|12116.2|12096.2|12096.4|12080.3|3
1624289700000|2021-06-21 15:35:00|12097.5|12085.5|12101.7|12089.7|12113.9|12098|12096.4|12080.3|14
1624290000000|2021-06-21 15:40:00|12102.8|12090.8|12093.6|12081.6|12110.6|12090.8|12093.6|12081.6|5
1624290300000|2021-06-21 15:45:00|12091.4|12079.4|12099.5|12079.5|12099.6|12082.2|12083.3|12071.3|7
1624290600000|2021-06-21 15:50:00|12098.4|12078.4|12094.6|12074.6|12103.4|12087.2|12084.5|12070.9|0
1624290900000|2021-06-21 15:55:00|12094.8|12074.8|12088.1|12076.1|12100.9|12081.1|12085.6|12070.9|0
1624291200000|2021-06-21 16:00:00|12087|12075|12088.1|12076.1|12095.9|12080|12085.8|12073.4|8
1624291500000|2021-06-21 16:05:00|12087|12075|12093.1|12081.1|12094.8|12081.1|12082.2|12069.8|0
1624291800000|2021-06-21 16:10:00|12097|12077|12090.9|12070.9|12097|12081.1|12084.4|12070.9|6
1624292100000|2021-06-21 16:15:00|12086.7|12074.7|12083.3|12071.3|12086.7|12074.7|12083.3|12071.3|0
1624292400000|2021-06-21 16:20:00|12083.1|12071.1|12076.1|12064.1|12083.3|12071.3|12075.9|12059.5|7
1624292700000|2021-06-21 16:25:00|12078.4|12066.4|12075.8|12063.8|12083.1|12071.1|12075.8|12063.8|5
1624293000000|2021-06-21 16:30:00|12075.9|12063.9|12075.3|12063.3|12080.6|12066.1|12075.3|12060.6|5
1624293300000|2021-06-21 16:35:00|12075.2|12063.2|12079.7|12067.7|12083.6|12067.7|12074.7|12059|10
1624293600000|2021-06-21 16:40:00|12081.2|12061.2|12080|12060|12083.6|12067.7|12069.7|12055|5
1624293900000|2021-06-21 16:45:00|12074.7|12062.7|12086.7|12066.7|12086.7|12066.7|12074.7|12059|17
1624294200000|2021-06-21 16:50:00|12085.6|12065.6|12081.1|12069.1|12091.7|12071.7|12080.7|12065.1|8
1624294500000|2021-06-21 16:55:00|12078.9|12066.9|12074.5|12054.5|12084.3|12066.9|12070.9|12054.5|7
1624294800000|2021-06-21 17:00:00|12074.6|12054.6|12078.6|12066.6|12082|12066.6|12073.1|12054.6|1
1624295100000|2021-06-21 17:05:00|12077.3|12065.3|12092.4|12080.4|12093.3|12081.3|12075.5|12062.1|9
1624295400000|2021-06-21 17:10:00|12092.2|12080.2|12092.5|12080.5|12100.6|12084.4|12085.8|12073.8|17
1624295700000|2021-06-21 17:15:00|12091.1|12079.1|12098.5|12078.5|12100.9|12088.9|12089.8|12077.8|23
1624296000000|2021-06-21 17:20:00|12094.7|12082.7|12105.8|12093.8|12111|12096.3|12094.7|12078.5|0
1624296300000|2021-06-21 17:25:00|12104.5|12092.5|12095.9|12083.9|12106|12092.5|12093.6|12081.6|11
1624296600000|2021-06-21 17:30:00|12095.8|12083.8|12084|12072|12096.3|12083.8|12083.9|12071.9|30
1624296900000|2021-06-21 17:35:00|12084.2|12072.2|12096.4|12084.4|12098.7|12086.7|12084|12072|24
1624297200000|2021-06-21 17:40:00|12095.1|12083.1|12094.2|12082.2|12104.5|12092.5|12090.6|12078.6|60
1624297500000|2021-06-21 17:45:00|12093.1|12081.1|12102.9|12090.9|12111.5|12096.4|12091.8|12079.8|4
1624297800000|2021-06-21 17:50:00|12102.8|12090.8|12140.1|12120.1|12147.3|12131.3|12102.8|12090.8|52
1624298100000|2021-06-21 17:55:00|12144.6|12114.6|12099.6|12087.6|12144.6|12119.8|12096.8|12083.2|60
1624298400000|2021-06-21 18:00:00|12099.5|12087.5|12109.4|12089.4|12117.7|12095.9|12099.5|12080.4|29
1624368600000|2021-06-22 13:30:00|12157.2|12127.2|12173.4|12161.4|12190.3|12170.3|12142.7|12112.7|50
1624368900000|2021-06-22 13:35:00|12173.2|12161.2|12188.1|12176.1|12190.6|12178.6|12139.8|12127.8|51
1624369200000|2021-06-22 13:40:00|12188.2|12176.2|12238.7|12218.7|12251.1|12227.2|12188.1|12176.1|80
1624369500000|2021-06-22 13:45:00|12237.6|12217.6|12256.1|12236.1|12265.7|12247.2|12229|12207.3|33
1624369800000|2021-06-22 13:50:00|12252.4|12232.4|12238.3|12218.3|12259.7|12243.8|12224.7|12204.7|21
1624370100000|2021-06-22 13:55:00|12238|12218|12222.2|12210.2|12248.3|12227.9|12220.9|12207.1|3
1624370400000|2021-06-22 14:00:00|12226.3|12206.3|12234.6|12214.6|12247.3|12228.9|12226.3|12206.3|36
1624370700000|2021-06-22 14:05:00|12236.9|12216.9|12240.7|12228.7|12256.5|12244.5|12226.7|12211|30
1624371000000|2021-06-22 14:10:00|12240.9|12228.9|12286.3|12266.3|12295.7|12283.3|12240.9|12228.4|38
1624371300000|2021-06-22 14:15:00|12287.5|12267.5|12290.4|12278.4|12314|12294|12271.9|12257.1|27
1624371600000|2021-06-22 14:20:00|12289.2|12277.2|12297.7|12277.7|12315.4|12295.4|12289.2|12265.3|16
1624371900000|2021-06-22 14:25:00|12295.3|12275.3|12282.1|12262.1|12301.3|12276.6|12273.4|12261.4|6
1624372200000|2021-06-22 14:30:00|12285.9|12265.9|12333.3|12313.3|12335.7|12320.9|12283.1|12265.9|59
1624372500000|2021-06-22 14:35:00|12333.2|12313.2|12328.5|12308.5|12354.4|12337.1|12320.7|12296.7|27
1624372800000|2021-06-22 14:40:00|12327.2|12307.2|12339.7|12319.7|12350.9|12332.6|12319.5|12302.2|1
1624373100000|2021-06-22 14:45:00|12340.9|12320.9|12365.9|12345.9|12378|12360.9|12338.4|12318.4|29
1624373400000|2021-06-22 14:50:00|12364.6|12344.6|12373.8|12361.8|12382.2|12370.2|12363.4|12343.4|19
1624373700000|2021-06-22 14:55:00|12375|12363|12369.1|12357.1|12387.3|12375.3|12366.6|12346.7|15
1624374000000|2021-06-22 15:00:00|12373.2|12353.2|12391.1|12361.1|12400.4|12382.7|12373|12353.2|29
1624374300000|2021-06-22 15:05:00|12392.3|12362.3|12400.6|12388.6|12422.3|12410.3|12388.6|12362.3|14
1624374600000|2021-06-22 15:10:00|12404.7|12384.7|12425.3|12405.3|12446.7|12431.8|12404.7|12384.7|15
1624374900000|2021-06-22 15:15:00|12426.6|12406.6|12422.4|12410.4|12450.3|12434.2|12421.2|12404.2|10
1624375200000|2021-06-22 15:20:00|12424.8|12412.8|12430.6|12410.6|12433.9|12418.1|12410.3|12394.4|11
1624375500000|2021-06-22 15:25:00|12429.5|12409.5|12443|12423|12456.4|12436.4|12425.7|12409.5|3
1624375800000|2021-06-22 15:30:00|12448.6|12428.6|12436.3|12416.3|12450.8|12438.8|12435.1|12415.1|10
1624376100000|2021-06-22 15:35:00|12438.5|12418.5|12439.7|12419.7|12443.1|12426.6|12428.4|12408.4|8
1624376400000|2021-06-22 15:40:00|12442|12422|12453.6|12441.6|12460.2|12445.2|12442|12422|19
1624376700000|2021-06-22 15:45:00|12453.7|12441.7|12446.1|12434.1|12464.2|12449.4|12443.2|12419.3|32
1624377000000|2021-06-22 15:50:00|12447.2|12435.2|12435.3|12415.3|12447.2|12435.2|12430.7|12413.8|22
1624377300000|2021-06-22 15:55:00|12436.4|12416.4|12404.1|12384.1|12436.4|12416.4|12402.8|12382.8|17
1624377600000|2021-06-22 16:00:00|12404.3|12384.3|12402.3|12390.3|12420.3|12400.3|12399.1|12379.1|2
1624377900000|2021-06-22 16:05:00|12405.5|12393.5|12400.2|12388.2|12415.7|12403.5|12400.2|12388.2|6
1624378200000|2021-06-22 16:10:00|12401.4|12389.4|12407.2|12395.2|12411.4|12397.8|12395.2|12381.4|13
1624378500000|2021-06-22 16:15:00|12407.1|12395.1|12428.6|12416.6|12430.8|12418.8|12399.8|12387.8|12
1624378800000|2021-06-22 16:20:00|12429.7|12417.7|12432.7|12420.7|12437.2|12425.2|12429.7|12417.7|24
1624379100000|2021-06-22 16:25:00|12431.4|12419.4|12442.8|12430.8|12446.2|12434.2|12427.6|12415.6|6
1624379400000|2021-06-22 16:30:00|12443.9|12431.9|12420.2|12408.2|12445.2|12433.2|12420.2|12408.2|25
1624379700000|2021-06-22 16:35:00|12418.8|12406.8|12445.2|12433.2|12445.2|12433.2|12418.8|12406.8|15
1624380000000|2021-06-22 16:40:00|12445.1|12433.1|12443.7|12431.7|12449.7|12437.7|12439.8|12427.8|17
1624380300000|2021-06-22 16:45:00|12443.6|12431.6|12401.3|12389.3|12451.1|12439.1|12397.7|12385.7|26
1624380600000|2021-06-22 16:50:00|12402.4|12390.4|12416.4|12396.4|12416.4|12399.5|12387.6|12369.2|10
1624380900000|2021-06-22 16:55:00|12415.3|12395.3|12383.3|12371.3|12416.8|12400.6|12379.8|12367.8|7
1624381200000|2021-06-22 17:00:00|12382.1|12370.1|12385.7|12373.7|12399.7|12387.4|12374.4|12359.8|2
1624381500000|2021-06-22 17:05:00|12385.8|12373.8|12375.7|12363.7|12388.2|12376.2|12367.1|12354.7|0
1624381800000|2021-06-22 17:10:00|12376.9|12364.9|12348.3|12336.3|12383.3|12367.7|12343.2|12328.4|14
1624382100000|2021-06-22 17:15:00|12348.2|12336.2|12338.2|12326.2|12353.1|12337.4|12322.1|12309.8|13
1624382400000|2021-06-22 17:20:00|12338.3|12326.3|12356.7|12344.7|12356.8|12344.8|12338.3|12326.3|2
1624382700000|2021-06-22 17:25:00|12355.6|12343.6|12376.8|12356.8|12385.7|12361.2|12354.4|12342.2|13
1624383000000|2021-06-22 17:30:00|12375.6|12355.6|12348.6|12328.6|12379.3|12356.7|12337.4|12322.6|22
1624383300000|2021-06-22 17:35:00|12349.7|12329.7|12342.4|12330.4|12368.2|12355.7|12342.2|12326.1|0
1624383600000|2021-06-22 17:40:00|12348.7|12328.7|12355.3|12343.3|12364.7|12352.1|12342.8|12327|14
1624383900000|2021-06-22 17:45:00|12352.8|12340.8|12350.5|12338.5|12361.8|12344.5|12342.8|12327|10
1624384200000|2021-06-22 17:50:00|12351.7|12339.7|12366.1|12354.1|12370.5|12358.1|12351.7|12338.1|43
1624384500000|2021-06-22 17:55:00|12365|12353|12311.6|12299.6|12374.7|12358.7|12307.1|12290.9|67
1624384800000|2021-06-22 18:00:00|12308.3|12296.3|12359.1|12329.1|12359.1|12329.1|12307.1|12292.4|19
1624455000000|2021-06-23 13:30:00|12361.8|12331.8|12418.5|12398.5|12425.2|12413.2|12355.3|12325.3|48
1624455300000|2021-06-23 13:35:00|12415|12395|12423.9|12411.9|12425.2|12413.2|12401|12386.2|11
1624455600000|2021-06-23 13:40:00|12421.6|12409.6|12420.5|12400.5|12451|12427|12411.6|12399.6|55
1624455900000|2021-06-23 13:45:00|12416.4|12404.4|12443.8|12413.8|12443.8|12421.1|12411.6|12396.2|18
1624456200000|2021-06-23 13:50:00|12442.6|12412.6|12421.8|12401.8|12452.9|12429.1|12418.2|12400.6|16
1624456500000|2021-06-23 13:55:00|12421.7|12401.7|12422.2|12392.2|12429.3|12409.3|12415.7|12392.2|15
1624456800000|2021-06-23 14:00:00|12421.1|12391.1|12384.5|12372.5|12425.6|12395.6|12383.3|12371.3|8
1624457100000|2021-06-23 14:05:00|12384.7|12372.7|12377.2|12365.2|12396.1|12379.8|12370.4|12353.3|29
1624457400000|2021-06-23 14:10:00|12379.5|12367.5|12364.6|12352.6|12385.7|12367.5|12360.9|12344.6|10
1624457700000|2021-06-23 14:15:00|12364.5|12352.5|12366.7|12354.7|12374.3|12359.3|12359.7|12347.7|16
1624458000000|2021-06-23 14:20:00|12366.6|12354.6|12390.4|12370.4|12395.5|12373.8|12366.6|12350.9|14
1624458300000|2021-06-23 14:25:00|12386.9|12366.9|12360|12348|12388.1|12368.1|12356.5|12338.6|21
1624458600000|2021-06-23 14:30:00|12361.1|12349.1|12339.5|12327.5|12366.5|12349.1|12338.2|12324.6|12
1624458900000|2021-06-23 14:35:00|12338.2|12326.2|12336.6|12306.6|12347.4|12329.9|12330.2|12306.5|6
1624459200000|2021-06-23 14:40:00|12337.7|12307.7|12330.6|12300.6|12337.7|12317.3|12316.4|12297.1|4
1624459500000|2021-06-23 14:45:00|12328.3|12298.3|12323.3|12311.3|12340.4|12317.7|12322|12298.3|2
1624459800000|2021-06-23 14:50:00|12324.7|12312.7|12308.5|12288.5|12339.2|12321.1|12298.4|12286.1|7
1624460100000|2021-06-23 14:55:00|12307.2|12287.2|12298.4|12286.4|12318.3|12299.1|12293.7|12281.7|2
1624460400000|2021-06-23 15:00:00|12297.3|12285.3|12311.4|12281.4|12311.4|12290.9|12291.9|12266.5|9
1624460700000|2021-06-23 15:05:00|12311.2|12281.2|12316.4|12286.4|12317.6|12287.6|12301.8|12271.8|6
1624461000000|2021-06-23 15:10:00|12316.5|12286.5|12324.4|12294.4|12326.7|12306.6|12316.4|12286.4|5
1624461300000|2021-06-23 15:15:00|12319.3|12299.3|12300.9|12280.9|12328.9|12305.3|12297.7|12279.5|22
1624461600000|2021-06-23 15:20:00|12303.2|12283.2|12276.5|12264.5|12309.2|12285.5|12269.8|12257.8|31
1624461900000|2021-06-23 15:25:00|12281.7|12261.7|12270.4|12258.4|12285.3|12265.3|12266.7|12254.7|12
1624462200000|2021-06-23 15:30:00|12274.5|12254.5|12300.6|12288.6|12308.6|12293.2|12270.4|12254.4|5
1624462500000|2021-06-23 15:35:00|12299.3|12287.3|12306.5|12294.5|12314|12298.2|12298.8|12282.1|18
1624462800000|2021-06-23 15:40:00|12306.6|12294.6|12311.9|12281.9|12311.9|12298.1|12304.1|12274.3|10
1624463100000|2021-06-23 15:45:00|12309.5|12279.5|12281.2|12261.2|12309.5|12285.6|12278.9|12256.4|2
1624463400000|2021-06-23 15:50:00|12282.3|12262.3|12289.7|12277.7|12299.2|12277.7|12282.3|12261|0
1624463700000|2021-06-23 15:55:00|12290.8|12278.8|12308.4|12288.4|12309.5|12289.5|12289.6|12277.6|4
1624464000000|2021-06-23 16:00:00|12307.2|12287.2|12291.1|12279.1|12307.2|12288.8|12288.5|12275|0
1624464300000|2021-06-23 16:05:00|12289.9|12277.9|12283.5|12271.5|12289.9|12277.9|12279.8|12267.6|26
1624464600000|2021-06-23 16:10:00|12283.7|12271.7|12273.5|12261.5|12288.7|12276.3|12273.5|12261.5|6
1624464900000|2021-06-23 16:15:00|12272.3|12260.3|12275.6|12263.6|12275.6|12263.6|12266.4|12254.4|19
1624465200000|2021-06-23 16:20:00|12275.5|12263.5|12263.2|12251.2|12275.5|12263.5|12260.7|12244.8|3
1624465500000|2021-06-23 16:25:00|12267.1|12247.1|12256|12244|12267.1|12252.4|12256|12244|1
1624465800000|2021-06-23 16:30:00|12255.9|12243.9|12249.6|12237.6|12255.9|12243.9|12245.7|12233.4|8
1624466100000|2021-06-23 16:35:00|12248.5|12236.5|12241|12229|12248.5|12236.5|12231.1|12217.5|20
1624466400000|2021-06-23 16:40:00|12242.1|12230.1|12252.2|12240.2|12253.5|12241.5|12237.2|12225.1|5
1624466700000|2021-06-23 16:45:00|12253.5|12241.5|12245.1|12233.1|12258.8|12244|12243.5|12226.7|11
1624467000000|2021-06-23 16:50:00|12248.6|12236.6|12262.6|12242.6|12262.6|12242.6|12248.6|12227.7|3
1624467300000|2021-06-23 16:55:00|12258|12238|12251.9|12231.9|12264.3|12243.4|12249.4|12231.9|31
1624467600000|2021-06-23 17:00:00|12252|12232|12233.8|12221.8|12264.2|12241.4|12233.8|12221.8|4
1624467900000|2021-06-23 17:05:00|12227.6|12215.6|12252.9|12222.9|12257.3|12234.6|12222.6|12210.6|41
1624468200000|2021-06-23 17:10:00|12246.8|12226.8|12243.2|12223.2|12251.8|12230.9|12237.2|12219.5|10
1624468500000|2021-06-23 17:15:00|12244.3|12224.3|12252.1|12240.1|12257.9|12240.1|12241.9|12221.9|3
1624468800000|2021-06-23 17:20:00|12245.2|12233.2|12239.5|12227.5|12248.6|12236.6|12238.4|12226.4|2
1624469100000|2021-06-23 17:25:00|12241.8|12229.8|12241.8|12229.8|12246.4|12234.4|12233.7|12221.7|1
1624469400000|2021-06-23 17:30:00|12245.2|12233.2|12250.1|12230.1|12252.4|12237.9|12238.9|12222.1|17
1624469700000|2021-06-23 17:35:00|12249|12229|12249.2|12237.2|12254.2|12238.3|12242.8|12226.7|18
1624470000000|2021-06-23 17:40:00|12247.9|12235.9|12256|12244|12256|12244|12239.3|12227.3|10
1624470300000|2021-06-23 17:45:00|12257.2|12245.2|12254.7|12242.7|12266.3|12248.7|12252.2|12235.3|5
1624470600000|2021-06-23 17:50:00|12253.7|12241.7|12258|12238|12261.7|12243.9|12243|12230.8|14
1624470900000|2021-06-23 17:55:00|12259.1|12239.1|12305.9|12275.9|12308.5|12283.4|12253|12236.8|12
1624471200000|2021-06-23 18:00:00|12303.6|12273.6|12319.7|12299.7|12328.3|12306.6|12303.6|12273.6|27
1624541400000|2021-06-24 13:30:00|12316.3|12304.3|12332.1|12302.1|12341.1|12311.1|12295.2|12268.8|13
1624541700000|2021-06-24 13:35:00|12333.4|12303.4|12316.2|12286.2|12340.9|12316.1|12314.6|12285|12
1624542000000|2021-06-24 13:40:00|12317.4|12287.4|12266.5|12236.5|12317.4|12287.4|12258.9|12228.9|20
1624542300000|2021-06-24 13:45:00|12267.8|12237.8|12254.6|12234.6|12276|12248.8|12246.9|12230.9|5
1624542600000|2021-06-24 13:50:00|12257|12237|12221|12191|12259.5|12241.4|12204.7|12188.8|31
1624542900000|2021-06-24 13:55:00|12222.2|12192.2|12212.8|12200.8|12229.5|12208.8|12203.5|12189.9|21
1624543200000|2021-06-24 14:00:00|12216.3|12204.3|12186.7|12174.7|12216.3|12204.3|12186.6|12174.6|32
1624543500000|2021-06-24 14:05:00|12186.6|12174.6|12151.9|12139.9|12193.8|12174.6|12134.3|12110.5|68
1624543800000|2021-06-24 14:10:00|12160.2|12130.2|12158.9|12146.9|12168.9|12156.6|12149.7|12129|65
1624544100000|2021-06-24 14:15:00|12157.8|12145.8|12165.6|12153.6|12171.3|12153.8|12150.2|12130.2|15
1624544400000|2021-06-24 14:20:00|12166.7|12154.7|12184.8|12172.8|12184.8|12172.8|12165.2|12145.2|3
1624544700000|2021-06-24 14:25:00|12182.5|12170.5|12184.4|12172.4|12194.5|12182.1|12176.7|12164.7|10
1624545000000|2021-06-24 14:30:00|12187.5|12167.5|12197.3|12167.3|12197.3|12171.4|12166.3|12142.5|16
1624545300000|2021-06-24 14:35:00|12194.9|12164.9|12210.7|12190.7|12211.8|12190.7|12192.5|12162.5|7
1624545600000|2021-06-24 14:40:00|12210.6|12190.6|12210.7|12180.7|12214.5|12191.9|12203.2|12173.2|2
1624545900000|2021-06-24 14:45:00|12209.5|12179.5|12202.4|12190.4|12214.6|12192.8|12194.4|12173|0
1624546200000|2021-06-24 14:50:00|12203.7|12191.7|12183.9|12171.9|12205.2|12192.9|12182.6|12170.6|2
1624546500000|2021-06-24 14:55:00|12182.6|12170.6|12195.4|12165.4|12195.4|12170.6|12174.4|12159.6|17
1624546800000|2021-06-24 15:00:00|12196.6|12166.6|12206|12186|12208.5|12188.5|12189.7|12164.7|10
1624547100000|2021-06-24 15:05:00|12207.1|12187.1|12239|12209|12245|12222.9|12207.1|12182.2|3
1624547400000|2021-06-24 15:10:00|12237.8|12207.8|12244|12214|12244|12214|12220.8|12196.8|0
1624547700000|2021-06-24 15:15:00|12244.4|12214.4|12210.4|12190.4|12244.5|12219.4|12205.2|12186.6|5
1624548000000|2021-06-24 15:20:00|12210.5|12190.5|12240.9|12220.9|12242.1|12225.2|12210.5|12190.5|3
1624548300000|2021-06-24 15:25:00|12236.8|12224.8|12236.8|12206.8|12240.5|12224.8|12213.3|12198.6|2
1624548600000|2021-06-24 15:30:00|12238|12208|12260.4|12230.4|12260.4|12230.4|12238|12208|3
1624548900000|2021-06-24 15:35:00|12261.5|12231.5|12264.7|12244.7|12264.7|12248.3|12239.4|12217.6|6
1624549200000|2021-06-24 15:40:00|12267|12247|12268.9|12238.9|12268.9|12247|12250.7|12225.8|0
1624549500000|2021-06-24 15:45:00|12270|12240|12284|12254|12289.8|12259.8|12270|12240|0
1624549800000|2021-06-24 15:50:00|12288.6|12258.6|12276.9|12256.9|12291|12275.1|12274.6|12254.6|0
1624550100000|2021-06-24 15:55:00|12275.7|12255.7|12283.9|12253.9|12299.8|12274.3|12274.2|12251.4|2
1624550400000|2021-06-24 16:00:00|12283.8|12253.8|12247.2|12227.2|12283.9|12253.9|12242|12225.9|5
1624550700000|2021-06-24 16:05:00|12245.9|12225.9|12243.1|12213.1|12247.1|12227.1|12225.8|12204.5|7
1624551000000|2021-06-24 16:10:00|12243|12213|12243|12213|12248|12218|12236.9|12206.9|0
1624551300000|2021-06-24 16:15:00|12241.7|12211.7|12247.7|12217.7|12252.8|12222.8|12236|12206|2
1624551600000|2021-06-24 16:20:00|12247.6|12217.6|12260.3|12230.3|12261.6|12231.6|12241.6|12211.6|0
1624551900000|2021-06-24 16:25:00|12260.4|12230.4|12257.1|12227.1|12264.1|12243.9|12246.7|12216.7|11
1624552200000|2021-06-24 16:30:00|12255.8|12225.8|12238|12218|12255.8|12235|12237.3|12218|10
1624552500000|2021-06-24 16:35:00|12233.9|12221.9|12247.8|12227.8|12260.2|12231.4|12232.6|12216.9|11
1624552800000|2021-06-24 16:40:00|12245.4|12225.4|12249|12229|12260.2|12241|12242.9|12222.9|15
1624553100000|2021-06-24 16:45:00|12248.8|12228.8|12260.1|12230.1|12260.1|12232.7|12232.9|12220.9|1
1624553400000|2021-06-24 16:50:00|12261.3|12231.3|12271.4|12251.4|12275|12251.4|12260|12231.3|4
1624553700000|2021-06-24 16:55:00|12270.3|12250.3|12282.3|12252.3|12282.3|12255.9|12257.7|12236.3|0
1624554000000|2021-06-24 17:00:00|12281.2|12251.2|12267.7|12255.7|12282.3|12258.2|12261.6|12241.6|0
1624554300000|2021-06-24 17:05:00|12271.6|12251.6|12275.1|12255.1|12277.4|12261.6|12255.3|12242.9|1
1624554600000|2021-06-24 17:10:00|12273.9|12253.9|12282.5|12262.5|12282.5|12266.2|12270|12253.9|3
1624554900000|2021-06-24 17:15:00|12283.7|12263.7|12288.2|12276.2|12300|12280.7|12276.5|12253.8|14
1624555200000|2021-06-24 17:20:00|12287|12275|12297.8|12285.8|12297.8|12285.8|12287|12275|0
1624555500000|2021-06-24 17:25:00|12296.6|12284.6|12283.6|12271.6|12296.6|12284.6|12283.6|12271.6|9
1624555800000|2021-06-24 17:30:00|12283.7|12271.7|12279.1|12267.1|12286.1|12274.1|12274.3|12262.3|7
1624556100000|2021-06-24 17:35:00|12282.6|12270.6|12274.8|12262.8|12294.2|12271.7|12274.7|12256.3|2
1624556400000|2021-06-24 17:40:00|12273.9|12253.9|12262.8|12232.8|12278.9|12253.9|12259.3|12230.2|0
1624556700000|2021-06-24 17:45:00|12261.6|12231.6|12261.7|12249.7|12272.5|12250.9|12259.3|12229.3|14
1624557000000|2021-06-24 17:50:00|12261.8|12249.8|12274.3|12262.3|12280.3|12268.3|12261.8|12249.8|21
1624557300000|2021-06-24 17:55:00|12275.6|12263.6|12283.2|12253.2|12285|12264.7|12271.7|12243.8|8
1624557600000|2021-06-24 18:00:00|12280.8|12250.8|12286.7|12256.7|12291.2|12266.1|12273.8|12243.8|37
1624627800000|2021-06-25 13:30:00|12261.1|12231.1|12233.3|12203.3|12294|12264|12216.2|12196.2|15
1624628100000|2021-06-25 13:35:00|12232.1|12202.1|12241.9|12211.9|12243.1|12213.1|12200.9|12188.6|14
1624628400000|2021-06-25 13:40:00|12244.2|12214.2|12233.3|12203.3|12244.4|12214.4|12221.1|12196.2|1
1624628700000|2021-06-25 13:45:00|12232.1|12202.1|12204.8|12192.8|12232.1|12204.7|12199.9|12187.9|6
1624629000000|2021-06-25 13:50:00|12208.9|12188.9|12214.6|12202.6|12216.1|12202.6|12203.6|12188.9|0
1624629300000|2021-06-25 13:55:00|12213.4|12201.4|12238.4|12208.4|12239.6|12212.3|12211.1|12198.8|5
1624629600000|2021-06-25 14:00:00|12239.6|12209.6|12218.6|12206.6|12240.8|12213.7|12217.3|12203.7|4
1624629900000|2021-06-25 14:05:00|12217.3|12205.3|12209.6|12189.6|12224.9|12208.9|12199.9|12187.2|32
1624630200000|2021-06-25 14:10:00|12209.7|12189.7|12189.9|12177.9|12209.7|12191.1|12187.5|12171.4|16
1624630500000|2021-06-25 14:15:00|12188.8|12176.8|12196.8|12184.8|12200.9|12186|12176.5|12164.5|12
1624630800000|2021-06-25 14:20:00|12200.9|12180.9|12203.6|12183.6|12219.2|12199.8|12196.9|12177.3|10
1624631100000|2021-06-25 14:25:00|12201.2|12181.2|12192.3|12180.3|12206|12186|12187.4|12172.8|2
1624631400000|2021-06-25 14:30:00|12191.1|12179.1|12181.3|12169.3|12195.2|12179.1|12181.3|12169.3|0
1624631700000|2021-06-25 14:35:00|12182.4|12170.4|12174.9|12162.9|12182.4|12170.4|12171.2|12159.2|6
1624632000000|2021-06-25 14:40:00|12176|12164|12177.5|12147.5|12177.5|12164|12159.9|12146.3|26
1624632300000|2021-06-25 14:45:00|12178.7|12148.7|12186.2|12156.2|12192.3|12167.3|12165.4|12147.5|22
1624632600000|2021-06-25 14:50:00|12183.7|12153.7|12171.7|12159.7|12186.2|12160.9|12166.5|12145.1|9
1624632900000|2021-06-25 14:55:00|12171.6|12159.6|12191.2|12161.2|12191.2|12163.4|12171.6|12151.2|5
1624633200000|2021-06-25 15:00:00|12192.4|12162.4|12202.3|12182.3|12206|12183.5|12192.4|12162.4|0
1624633500000|2021-06-25 15:05:00|12206|12176|12219|12189|12221.6|12199.7|12201.1|12174.8|1
1624633800000|2021-06-25 15:10:00|12219.1|12189.1|12232.8|12202.8|12235.3|12205.3|12219|12189|0
1624634100000|2021-06-25 15:15:00|12231.6|12201.6|12215.7|12185.7|12235.2|12205.2|12214.5|12184.5|0
1624634400000|2021-06-25 15:20:00|12214.5|12184.5|12218.4|12188.4|12223.7|12205|12202.4|12183.3|7
1624634700000|2021-06-25 15:25:00|12216|12186|12205.7|12175.7|12217.1|12189.5|12200.2|12174.5|1
1624635000000|2021-06-25 15:30:00|12204.5|12174.5|12192.4|12162.4|12206|12176|12189.9|12162.4|0
1624635300000|2021-06-25 15:35:00|12187.4|12167.4|12180.1|12160.1|12198.5|12169.3|12173.6|12157.7|17
1624635600000|2021-06-25 15:40:00|12174.8|12162.8|12180.1|12160.1|12182.5|12167.7|12166.3|12152.7|2
1624635900000|2021-06-25 15:45:00|12181.3|12161.3|12161.7|12149.7|12181.3|12164|12160.5|12148.5|8
1624636200000|2021-06-25 15:50:00|12160.5|12148.5|12170.3|12158.3|12173|12158.3|12160.5|12148.5|0
1624636500000|2021-06-25 15:55:00|12174.2|12154.2|12190.1|12160.1|12191.4|12165.9|12162.9|12149.4|5
1624636800000|2021-06-25 16:00:00|12191.3|12161.3|12206.6|12194.6|12215.6|12194.6|12181.5|12156.5|0
1624637100000|2021-06-25 16:05:00|12206.7|12194.7|12209.6|12179.6|12219.1|12195.9|12206.7|12178.4|1
1624637400000|2021-06-25 16:10:00|12210.8|12180.8|12209.5|12179.5|12210.8|12180.8|12206|12176|0
1624637700000|2021-06-25 16:15:00|12208.3|12178.3|12205.3|12185.3|12210.7|12190.4|12197.5|12175.8|4
1624638000000|2021-06-25 16:20:00|12204.1|12184.1|12226.1|12196.1|12228.5|12198.5|12197.6|12184.1|6
1624638300000|2021-06-25 16:25:00|12224.9|12194.9|12220.1|12200.1|12226.1|12207.7|12214.6|12193.7|15
1624638600000|2021-06-25 16:30:00|12225.2|12195.2|12221.2|12201.2|12225.2|12205.4|12212.4|12190|3
1624638900000|2021-06-25 16:35:00|12217|12205|12216.6|12204.6|12224|12207.8|12210.6|12193.7|5
1624639200000|2021-06-25 16:40:00|12215.2|12203.2|12219.6|12199.6|12225.8|12207|12215.2|12198.5|2
1624639500000|2021-06-25 16:45:00|12218.5|12198.5|12209|12189|12219.7|12203.8|12204.9|12188.9|4
1624639800000|2021-06-25 16:50:00|12204.9|12192.9|12217.6|12197.6|12218.9|12201.4|12203.7|12186.6|0
1624640100000|2021-06-25 16:55:00|12216.4|12196.4|12212.6|12200.6|12222.6|12210.6|12212.5|12196.4|6
1624640400000|2021-06-25 17:00:00|12212.2|12200.2|12223.5|12193.5|12225.1|12207.7|12209.6|12193.5|3
1624640700000|2021-06-25 17:05:00|12214.8|12202.8|12221.1|12191.1|12221.1|12202.8|12201.1|12188.7|7
1624641000000|2021-06-25 17:10:00|12219.9|12189.9|12212.7|12200.7|12222.3|12204.8|12212.7|12189.9|8
1624641300000|2021-06-25 17:15:00|12211.5|12199.5|12225.5|12213.5|12239.2|12219.2|12211.5|12195.5|4
1624641600000|2021-06-25 17:20:00|12226.7|12214.7|12232.5|12220.5|12232.5|12220.5|12226.6|12214.6|6
1624641900000|2021-06-25 17:25:00|12229|12217|12228.6|12216.6|12234|12220.3|12224.9|12212.7|13
1624642200000|2021-06-25 17:30:00|12228.5|12216.5|12239.4|12209.4|12239.4|12220.1|12224.7|12209.4|13
1624642500000|2021-06-25 17:35:00|12240.6|12210.6|12250.2|12238.2|12253.8|12240.3|12232.5|12210.5|27
1624642800000|2021-06-25 17:40:00|12247.8|12235.8|12259.8|12247.8|12276.9|12250.3|12247.8|12234|7
1624643100000|2021-06-25 17:45:00|12258.6|12246.6|12263.7|12243.7|12280.8|12250.8|12255|12234|2
1624643400000|2021-06-25 17:50:00|12266.1|12246.1|12268.6|12256.6|12279.1|12259|12257.6|12232.3|11
1624643700000|2021-06-25 17:55:00|12269.8|12257.8|12296.6|12266.6|12296.6|12277.5|12268.6|12256.6|32
1624644000000|2021-06-25 18:00:00|12299|12269|12297.8|12267.8|12299.2|12278|12287.2|12266.8|14
1624644300000|2021-06-25 18:05:00|12295.5|12265.5|12295.5|12265.5|12295.5|12265.5|12295.5|12265.5|0
1624887000000|2021-06-28 13:30:00|12325.9|12313.9|12248.8|12236.8|12325.9|12313.9|12247.5|12235.5|711
1624887300000|2021-06-28 13:35:00|12250|12238|12282.3|12270.3|12289.8|12277.8|12249.9|12237.9|327
1624887600000|2021-06-28 13:40:00|12277.3|12265.3|12241.3|12229.3|12288.5|12276.5|12241.3|12229.3|310
1624887900000|2021-06-28 13:45:00|12240|12228|12213.7|12201.7|12240|12228|12203.7|12191.7|448
1624888200000|2021-06-28 13:50:00|12215|12203|12226.2|12214.2|12233.7|12221.7|12212.5|12200.5|257
1624888500000|2021-06-28 13:55:00|12224.9|12212.9|12215|12203|12236.1|12224.1|12212.5|12200.5|166
1624888800000|2021-06-28 14:00:00|12217.5|12205.5|12196.2|12184.2|12219.9|12207.9|12189.9|12177.9|285
1624889100000|2021-06-28 14:05:00|12194.9|12182.9|12201.2|12189.2|12205|12193|12187.5|12175.5|217
1624889400000|2021-06-28 14:10:00|12200|12188|12175.1|12163.1|12200|12188|12175|12163|408
1624889700000|2021-06-28 14:15:00|12172.6|12160.6|12161.3|12149.3|12172.6|12160.6|12140.1|12128.1|541
1624890000000|2021-06-28 14:20:00|12162.6|12150.6|12173.8|12161.8|12177.6|12165.6|12157.6|12145.6|290
1624890300000|2021-06-28 14:25:00|12172.6|12160.6|12165.1|12153.1|12180.1|12168.1|12163.9|12151.9|179
1624890600000|2021-06-28 14:30:00|12163.9|12151.9|12160|12148|12165.1|12153.1|12151.4|12139.4|240
1624890900000|2021-06-28 14:35:00|12158.8|12146.8|12202.5|12190.5|12202.5|12190.5|12157.5|12145.5|237
1624891200000|2021-06-28 14:40:00|12201.2|12189.2|12198.8|12186.8|12202.6|12190.6|12185.1|12173.1|122
1624891500000|2021-06-28 14:45:00|12195|12183|12235|12223|12235|12223|12192.5|12180.5|232
1624891800000|2021-06-28 14:50:00|12237.5|12225.5|12228.7|12216.7|12238.7|12226.7|12211.3|12199.3|268
1624892100000|2021-06-28 14:55:00|12229.9|12217.9|12218.7|12206.7|12229.9|12217.9|12211.2|12199.2|141
1624892400000|2021-06-28 15:00:00|12216.2|12204.2|12211.2|12199.2|12223.7|12211.7|12202.5|12190.5|14156
1624892700000|2021-06-28 15:05:00|12211.3|12199.3|12181.3|12169.3|12211.3|12199.3|12176.3|12164.3|186
1624893000000|2021-06-28 15:10:00|12180|12168|12175.1|12163.1|12182.6|12170.6|12171.3|12159.3|115
1624893300000|2021-06-28 15:15:00|12173.8|12161.8|12160.1|12148.1|12173.8|12161.8|12160.1|12148.1|178
1624893600000|2021-06-28 15:20:00|12165.1|12153.1|12188.8|12176.8|12191.3|12179.3|12165.1|12153.1|151
1624893900000|2021-06-28 15:25:00|12186.3|12174.3|12167.6|12155.6|12187.5|12175.5|12167.6|12155.6|185
1624894200000|2021-06-28 15:30:00|12168.8|12156.8|12166.3|12154.3|12177.5|12165.5|12165.1|12153.1|132
1624894500000|2021-06-28 15:35:00|12165.1|12153.1|12167.5|12155.5|12167.5|12155.5|12165|12153|77
1624894800000|2021-06-28 15:40:00|12170|12158|12163.8|12151.8|12175|12163|12158.8|12146.8|207
1624895100000|2021-06-28 15:45:00|12162.5|12150.5|12157.5|12145.5|12167.5|12155.5|12152.5|12140.5|261
1624895400000|2021-06-28 15:50:00|12160|12148|12181.2|12169.2|12182.4|12170.4|12157.5|12145.5|150
1624895700000|2021-06-28 15:55:00|12179.9|12167.9|12171.2|12159.2|12182.4|12170.4|12169.9|12157.9|121
1624896000000|2021-06-28 16:00:00|12172.4|12160.4|12167.4|12155.4|12172.4|12160.4|12164.9|12152.9|78
1624896300000|2021-06-28 16:05:00|12169.9|12157.9|12165|12153|12172.4|12160.4|12164.9|12152.9|104
1624896600000|2021-06-28 16:10:00|12163.7|12151.7|12165|12153|12165|12153|12162.5|12150.5|78
1624896900000|2021-06-28 16:15:00|12163.7|12151.7|12148.7|12136.7|12163.7|12151.7|12148.7|12136.7|142
1624897200000|2021-06-28 16:20:00|12147.5|12135.5|12147.5|12135.5|12150|12138|12147.5|12135.5|105
1624897500000|2021-06-28 16:25:00|12148.7|12136.7|12159.9|12147.9|12159.9|12147.9|12148.7|12136.7|144
1624897800000|2021-06-28 16:30:00|12161.2|12149.2|12163.7|12151.7|12165|12153|12158.7|12146.7|99
1624898100000|2021-06-28 16:35:00|12162.5|12150.5|12147.5|12135.5|12162.5|12150.5|12147.5|12135.5|116
1624898400000|2021-06-28 16:40:00|12142.5|12130.5|12145|12133|12147.5|12135.5|12142.5|12130.5|162
1624898700000|2021-06-28 16:45:00|12142.5|12130.5|12128.7|12116.7|12142.5|12130.5|12120|12108|215
1624899000000|2021-06-28 16:50:00|12127.5|12115.5|12143.7|12131.7|12147.4|12135.4|12123.8|12111.8|202
1624899300000|2021-06-28 16:55:00|12144.9|12132.9|12143.7|12131.7|12148.7|12136.7|12141.2|12129.2|113
1624899600000|2021-06-28 17:00:00|12142.4|12130.4|12134.9|12122.9|12142.4|12130.4|12127.5|12115.5|109
1624899900000|2021-06-28 17:05:00|12133.7|12121.7|12148.7|12136.7|12152.4|12140.4|12133.7|12121.7|120
1624900200000|2021-06-28 17:10:00|12149.9|12137.9|12166.2|12154.2|12171.2|12159.2|12149.9|12137.9|198
1624900500000|2021-06-28 17:15:00|12167.4|12155.4|12163.7|12151.7|12172.4|12160.4|12156.2|12144.2|102
1624900800000|2021-06-28 17:20:00|12162.4|12150.4|12153.7|12141.7|12162.4|12150.4|12147.4|12135.4|111
1624901100000|2021-06-28 17:25:00|12152.4|12140.4|12151.2|12139.2|12153.7|12141.7|12144.9|12132.9|82
1624901400000|2021-06-28 17:30:00|12152.4|12140.4|12148.7|12136.7|12158.7|12146.7|12142.4|12130.4|263
1624901700000|2021-06-28 17:35:00|12149.9|12137.9|12149.9|12137.9|12152.4|12140.4|12147.4|12135.4|117
1624902000000|2021-06-28 17:40:00|12147.4|12135.4|12138.7|12126.7|12147.4|12135.4|12133.7|12121.7|204
1624902300000|2021-06-28 17:45:00|12139.9|12127.9|12138.7|12126.7|12147.4|12135.4|12137.4|12125.4|171
1624902600000|2021-06-28 17:50:00|12137.4|12125.4|12164.9|12152.9|12173.6|12161.6|12137.4|12125.4|288
1624902900000|2021-06-28 17:55:00|12166.1|12154.1|12172.4|12160.4|12172.4|12160.4|12158.6|12146.6|544
1624903200000|2021-06-28 18:00:00|12167.4|12155.4|12142.4|12130.4|12167.4|12155.4|12142.4|12130.4|472
1624973400000|2021-06-29 13:30:00|12176.8|12164.8|12208|12196|12208|12196|12152.9|12140.9|751
1624973700000|2021-06-29 13:35:00|12206.7|12194.7|12183|12171|12206.7|12194.7|12171.8|12159.8|345
1624974000000|2021-06-29 13:40:00|12181.8|12169.8|12223|12211|12226.7|12214.7|12181.8|12169.8|455
1624974300000|2021-06-29 13:45:00|12224.2|12212.2|12206.8|12194.8|12239.2|12227.2|12203|12191|395
1624974600000|2021-06-29 13:50:00|12208|12196|12206.9|12194.9|12211.8|12199.8|12196.8|12184.8|157
1624974900000|2021-06-29 13:55:00|12208.1|12196.1|12203.2|12191.2|12211.8|12199.8|12203.1|12191.1|130
1624975200000|2021-06-29 14:00:00|12204.4|12192.4|12168.2|12156.2|12204.4|12192.4|12165.7|12153.7|226
1624975500000|2021-06-29 14:05:00|12170.7|12158.7|12153.2|12141.2|12178.2|12166.2|12148.2|12136.2|327
1624975800000|2021-06-29 14:10:00|12152|12140|12147|12135|12163.2|12151.2|12147|12135|127
1624976100000|2021-06-29 14:15:00|12145.8|12133.8|12147.1|12135.1|12149.5|12137.5|12138.3|12126.3|175
1624976400000|2021-06-29 14:20:00|12148.3|12136.3|12134.6|12122.6|12158.3|12146.3|12133.4|12121.4|209
1624976700000|2021-06-29 14:25:00|12132.1|12120.1|12103.4|12091.4|12132.1|12120.1|12098.4|12086.4|180
1624977000000|2021-06-29 14:30:00|12102.1|12090.1|12110.9|12098.9|12112.1|12100.1|12076|12064|460
1624977300000|2021-06-29 14:35:00|12109.6|12097.6|12142.2|12130.2|12155.8|12143.8|12103.4|12091.4|280
1624977600000|2021-06-29 14:40:00|12142.1|12130.1|12160.9|12148.9|12163.4|12151.4|12137.1|12125.1|171
1624977900000|2021-06-29 14:45:00|12162.2|12150.2|12192.1|12180.1|12207.1|12195.1|12160.9|12148.9|383
1624978200000|2021-06-29 14:50:00|12192.2|12180.2|12194.7|12182.7|12206|12194|12184.7|12172.7|179
1624978500000|2021-06-29 14:55:00|12197.2|12185.2|12196.1|12184.1|12201.1|12189.1|12183.5|12171.5|225
1624978800000|2021-06-29 15:00:00|12196|12184|12189.9|12177.9|12204.8|12192.8|12186.1|12174.1|211
1624979100000|2021-06-29 15:05:00|12191.1|12179.1|12193.7|12181.7|12207.4|12195.4|12191.1|12179.1|63
1624979400000|2021-06-29 15:10:00|12191.1|12179.1|12190|12178|12192.4|12180.4|12182.4|12170.4|113
1624979700000|2021-06-29 15:15:00|12191.2|12179.2|12171.3|12159.3|12191.3|12179.3|12165.1|12153.1|105
1624980000000|2021-06-29 15:20:00|12172.5|12160.5|12165.1|12153.1|12176.3|12164.3|12165.1|12153.1|97
1624980300000|2021-06-29 15:25:00|12166.3|12154.3|12165.2|12153.2|12167.6|12155.6|12163.9|12151.9|160
1624980600000|2021-06-29 15:30:00|12167.6|12155.6|12153.9|12141.9|12168.9|12156.9|12151.4|12139.4|78
1624980900000|2021-06-29 15:35:00|12152.7|12140.7|12162.7|12150.7|12164|12152|12152.7|12140.7|110
1624981200000|2021-06-29 15:40:00|12162.8|12150.8|12162.8|12150.8|12162.8|12150.8|12154|12142|80
1624981500000|2021-06-29 15:45:00|12165.3|12153.3|12187.8|12175.8|12190.2|12178.2|12165.3|12153.3|156
1624981800000|2021-06-29 15:50:00|12186.5|12174.5|12189.1|12177.1|12189.1|12177.1|12184.1|12172.1|73
1624982100000|2021-06-29 15:55:00|12191.6|12179.6|12187.9|12175.9|12202.9|12190.9|12187.9|12175.9|111
1624982400000|2021-06-29 16:00:00|12186.7|12174.7|12196.6|12184.6|12196.6|12184.6|12185.4|12173.4|96
1624982700000|2021-06-29 16:05:00|12199.1|12187.1|12224.1|12212.1|12237.8|12225.8|12199.1|12187.1|321
1624983000000|2021-06-29 16:10:00|12224.2|12212.2|12220.3|12208.3|12232.8|12220.8|12211.6|12199.6|311
1624983300000|2021-06-29 16:15:00|12225.3|12213.3|12235.3|12223.3|12237.8|12225.8|12212.8|12200.8|238
1624983600000|2021-06-29 16:20:00|12234|12222|12222.8|12210.8|12237.8|12225.8|12220.3|12208.3|137
1624983900000|2021-06-29 16:25:00|12221.6|12209.6|12216.7|12204.7|12226.6|12214.6|12212.9|12200.9|156
1624984200000|2021-06-29 16:30:00|12214.2|12202.2|12214.2|12202.2|12224.2|12212.2|12213|12201|102
1624984500000|2021-06-29 16:35:00|12220.5|12208.5|12210.5|12198.5|12220.5|12208.5|12205.5|12193.5|71
1624984800000|2021-06-29 16:40:00|12211.8|12199.8|12199.4|12187.4|12219.3|12207.3|12199.4|12187.4|84
1624985100000|2021-06-29 16:45:00|12198.1|12186.1|12185.6|12173.6|12199.3|12187.3|12185.6|12173.6|97
1624985400000|2021-06-29 16:50:00|12186.9|12174.9|12183.2|12171.2|12193.1|12181.1|12179.4|12167.4|85
1624985700000|2021-06-29 16:55:00|12181.9|12169.9|12198.2|12186.2|12201.9|12189.9|12181.9|12169.9|68
1624986000000|2021-06-29 17:00:00|12194.5|12182.5|12189.5|12177.5|12204.5|12192.5|12189.5|12177.5|60
1624986300000|2021-06-29 17:05:00|12190.8|12178.8|12189.5|12177.5|12200.8|12188.8|12188.3|12176.3|71
1624986600000|2021-06-29 17:10:00|12192|12180|12199.5|12187.5|12213.1|12201.1|12188.3|12176.3|185
1624986900000|2021-06-29 17:15:00|12199.4|12187.4|12170.7|12158.7|12206.9|12194.9|12169.5|12157.5|206
1624987200000|2021-06-29 17:20:00|12170.8|12158.8|12177|12165|12179.5|12167.5|12170.8|12158.8|60
1624987500000|2021-06-29 17:25:00|12175.8|12163.8|12165.9|12153.9|12177|12165|12164.6|12152.6|72
1624987800000|2021-06-29 17:30:00|12167.1|12155.1|12175.9|12163.9|12179.7|12167.7|12165.9|12153.9|71
1624988100000|2021-06-29 17:35:00|12174.7|12162.7|12170.9|12158.9|12177.2|12165.2|12167.2|12155.2|103
1624988400000|2021-06-29 17:40:00|12172.2|12160.2|12176|12164|12179.7|12167.7|12168.5|12156.5|49
1624988700000|2021-06-29 17:45:00|12177.3|12165.3|12188.4|12176.4|12193.4|12181.4|12177.2|12165.2|176
1624989000000|2021-06-29 17:50:00|12188.5|12176.5|12197.2|12185.2|12197.2|12185.2|12188.5|12176.5|123
1624989300000|2021-06-29 17:55:00|12198.5|12186.5|12207.2|12195.2|12209.7|12197.7|12187.2|12175.2|522
1624989600000|2021-06-29 18:00:00|12209.7|12197.7|12189.8|12177.8|12209.7|12197.7|12189.8|12177.8|317
1625059800000|2021-06-30 13:30:00|12210.4|12198.4|12173.2|12161.2|12210.4|12198.4|12164.5|12152.5|467
1625060100000|2021-06-30 13:35:00|12171.9|12159.9|12166.6|12154.6|12190.6|12178.6|12164.1|12152.1|503
1625060400000|2021-06-30 13:40:00|12165.4|12153.4|12142.8|12130.8|12182.8|12170.8|12141.6|12129.6|307
1625060700000|2021-06-30 13:45:00|12144|12132|12148.9|12136.9|12149|12137|12141.4|12129.4|450
1625061000000|2021-06-30 13:50:00|12145|12133|12171.3|12159.3|12171.4|12159.4|12142.5|12130.5|429
1625061300000|2021-06-30 13:55:00|12170.1|12158.1|12164|12152|12175.1|12163.1|12157.8|12145.8|213
1625061600000|2021-06-30 14:00:00|12165.3|12153.3|12164.9|12152.9|12167.8|12155.8|12154|12142|380
1625061900000|2021-06-30 14:05:00|12162.4|12150.4|12168.8|12156.8|12171.4|12159.4|12151.2|12139.2|342
1625062200000|2021-06-30 14:10:00|12167.6|12155.6|12154.3|12142.3|12171.4|12159.4|12151.8|12139.8|193
1625062500000|2021-06-30 14:15:00|12154.2|12142.2|12126.8|12114.8|12154.3|12142.3|12126.8|12114.8|218
1625062800000|2021-06-30 14:20:00|12124.3|12112.3|12135.8|12123.8|12141.9|12129.9|12124.3|12112.3|295
1625063100000|2021-06-30 14:25:00|12135.7|12123.7|12137|12125|12141.9|12129.9|12132.1|12120.1|194
1625063400000|2021-06-30 14:30:00|12138.2|12126.2|12134.4|12122.4|12139.5|12127.5|12131.7|12119.7|150
1625063700000|2021-06-30 14:35:00|12134.5|12122.5|12139.4|12127.4|12139.4|12127.4|12131.9|12119.9|195
1625064000000|2021-06-30 14:40:00|12139.5|12127.5|12144.7|12132.7|12147.2|12135.2|12138.2|12126.2|185
1625064300000|2021-06-30 14:45:00|12147.2|12135.2|12148.6|12136.6|12152.3|12140.3|12143.5|12131.5|136
1625064600000|2021-06-30 14:50:00|12149.9|12137.9|12146.3|12134.3|12151.1|12139.1|12139.9|12127.9|178
1625064900000|2021-06-30 14:55:00|12146.2|12134.2|12152.5|12140.5|12155.1|12143.1|12145|12133|128
1625065200000|2021-06-30 15:00:00|12151.3|12139.3|12152.2|12140.2|12159.8|12147.8|12149.9|12137.9|106
1625065500000|2021-06-30 15:05:00|12149.7|12137.7|12149.8|12137.8|12154.8|12142.8|12142.4|12130.4|126
1625065800000|2021-06-30 15:10:00|12148.6|12136.6|12149.9|12137.9|12153.5|12141.5|12148.6|12136.6|81
1625066100000|2021-06-30 15:15:00|12147.4|12135.4|12155|12143|12155|12143|12147.4|12135.4|183
1625066400000|2021-06-30 15:20:00|12157.5|12145.5|12149.9|12137.9|12160|12148|12147.5|12135.5|171
1625066700000|2021-06-30 15:25:00|12147.5|12135.5|12132.5|12120.5|12147.5|12135.5|12130|12118|215
1625067000000|2021-06-30 15:30:00|12132.4|12120.4|12142.4|12130.4|12147.4|12135.4|12127.5|12115.5|147
1625067300000|2021-06-30 15:35:00|12144.8|12132.8|12171.2|12159.2|12171.2|12159.2|12144.8|12132.8|205
1625067600000|2021-06-30 15:40:00|12170|12158|12190.1|12178.1|12190.1|12178.1|12167.4|12155.4|185
1625067900000|2021-06-30 15:45:00|12191.3|12179.3|12194.8|12182.8|12194.9|12182.9|12177.5|12165.5|174
1625068200000|2021-06-30 15:50:00|12192.3|12180.3|12229.3|12217.3|12261.9|12249.9|12187.3|12175.3|613
1625068500000|2021-06-30 15:55:00|12229.4|12217.4|12241.8|12229.8|12243.1|12231.1|12222|12210|226
1625068800000|2021-06-30 16:00:00|12240.6|12228.6|12354.6|12342.6|12360.8|12348.8|12229.7|12217.7|735
1625069100000|2021-06-30 16:05:00|12353.3|12341.3|12229|12217|12353.3|12341.3|12229|12217|718
1625069400000|2021-06-30 16:10:00|12223.9|12211.9|12270.2|12258.2|12277.9|12265.6|12182.9|12170.9|537
1625069700000|2021-06-30 16:15:00|12271.5|12259.5|12244.4|12232.4|12297.8|12285.8|12239.3|12227.3|537
1625070000000|2021-06-30 16:20:00|12243.2|12231.2|12250.8|12238.8|12260.7|12248.7|12239.4|12227.4|236
1625070300000|2021-06-30 16:25:00|12252|12240|12221|12209|12253.3|12241.3|12217.2|12205.2|238
1625070600000|2021-06-30 16:30:00|12213.5|12201.5|12214.8|12202.8|12227.3|12215.3|12206|12194|254
1625070900000|2021-06-30 16:35:00|12214.9|12202.9|12217.4|12205.4|12217.4|12205.4|12198.6|12186.6|181
1625071200000|2021-06-30 16:40:00|12217.3|12205.3|12207.2|12195.2|12218.5|12206.5|12206|12194|132
1625071500000|2021-06-30 16:45:00|12208.5|12196.5|12232|12220|12240.7|12228.7|12194.6|12182.6|216
1625071800000|2021-06-30 16:50:00|12230.9|12218.9|12278.2|12266.2|12280.7|12268.7|12224.7|12212.7|351
1625072100000|2021-06-30 16:55:00|12280.6|12268.6|12282|12270|12293|12281|12277|12265|206
1625072400000|2021-06-30 17:00:00|12286.9|12274.9|12273.4|12261.4|12289.5|12277.5|12273.2|12261.2|148
1625072700000|2021-06-30 17:05:00|12273.3|12261.3|12289.8|12277.8|12303.4|12291.4|12273.3|12261.3|148
1625073000000|2021-06-30 17:10:00|12288.6|12276.6|12287.6|12275.6|12301.2|12289.2|12282.6|12270.6|108
1625073300000|2021-06-30 17:15:00|12287.5|12275.5|12280|12268|12289.8|12277.8|12276.3|12264.3|172
1625073600000|2021-06-30 17:20:00|12278.7|12266.7|12259.9|12247.9|12281.2|12269.2|12254.9|12242.9|204
1625073900000|2021-06-30 17:25:00|12258.6|12246.6|12263.6|12251.6|12263.6|12251.6|12253.5|12241.5|149
1625074200000|2021-06-30 17:30:00|12263.7|12251.7|12253.6|12241.6|12272.4|12260.4|12253.6|12241.6|251
1625074500000|2021-06-30 17:35:00|12251.1|12239.1|12242.3|12230.3|12251.1|12239.1|12233.6|12221.6|210
1625074800000|2021-06-30 17:40:00|12243.5|12231.5|12248.4|12236.4|12248.5|12236.5|12236.1|12224.1|156
1625075100000|2021-06-30 17:45:00|12248.5|12236.5|12250.9|12238.9|12250.9|12238.9|12233.3|12221.3|200
1625075400000|2021-06-30 17:50:00|12253.4|12241.4|12257.2|12245.2|12258.5|12246.5|12245.9|12233.9|218
1625075700000|2021-06-30 17:55:00|12257.3|12245.3|12303|12291|12303|12291|12253.5|12241.5|1232
1625076000000|2021-06-30 18:00:00|12301.6|12289.6|12312.9|12300.9|12312.9|12300.9|12294.2|12282.2|923
1625146200000|2021-07-01 13:30:00|12310.9|12298.9|12236.4|12224.4|12330.4|12318.4|12233.9|12221.9|937
1625146500000|2021-07-01 13:35:00|12233.9|12221.9|12239.7|12227.7|12258.6|12246.6|12212.5|12200.5|479
1625146800000|2021-07-01 13:40:00|12237.3|12225.3|12241.8|12229.8|12256.8|12244.8|12211|12199|599
1625147100000|2021-07-01 13:45:00|12241.7|12229.7|12255.5|12243.5|12265.5|12253.5|12230.6|12218.6|419
1625147400000|2021-07-01 13:50:00|12256.8|12244.8|12264.7|12252.7|12264.7|12252.7|12230.9|12218.9|245
1625147700000|2021-07-01 13:55:00|12264.6|12252.6|12290.8|12278.8|12302.1|12290.1|12263.4|12251.4|241
1625148000000|2021-07-01 14:00:00|12289.6|12277.6|12288.4|12276.4|12297|12285|12283.2|12271.2|242
1625148300000|2021-07-01 14:05:00|12287.2|12275.2|12297.5|12285.5|12303.7|12291.7|12281|12269|231
1625148600000|2021-07-01 14:10:00|12296.3|12284.3|12291.2|12279.2|12317.4|12305.4|12291.2|12279.2|252
1625148900000|2021-07-01 14:15:00|12295|12283|12259.1|12247.1|12297.5|12285.5|12259.1|12247.1|202
1625149200000|2021-07-01 14:20:00|12260.4|12248.4|12249.3|12237.3|12260.5|12248.5|12245.7|12233.7|199
1625149500000|2021-07-01 14:25:00|12249.4|12237.4|12239.3|12227.3|12250.7|12238.7|12234.3|12222.3|201
1625149800000|2021-07-01 14:30:00|12238.1|12226.1|12219.4|12207.4|12238.1|12226.1|12219.3|12207.3|272
1625150100000|2021-07-01 14:35:00|12221.8|12209.8|12235.9|12223.9|12245.9|12233.9|12221.8|12209.8|193
1625150400000|2021-07-01 14:40:00|12234.7|12222.7|12215.7|12203.7|12244.7|12232.7|12214.5|12202.5|195
1625150700000|2021-07-01 14:45:00|12213.3|12201.3|12226|12214|12232.1|12220.1|12213.2|12201.2|265
1625151000000|2021-07-01 14:50:00|12225.9|12213.9|12219.7|12207.7|12229.8|12217.8|12214.7|12202.7|140
1625151300000|2021-07-01 14:55:00|12222.2|12210.2|12224.6|12212.6|12239.4|12227.4|12212.2|12200.2|194
1625151600000|2021-07-01 15:00:00|12225.9|12213.9|12207|12195|12226|12214|12197.3|12185.3|263
1625151900000|2021-07-01 15:05:00|12203.3|12191.3|12203|12191|12218.2|12206.2|12187.3|12175.3|421
1625152200000|2021-07-01 15:10:00|12203.1|12191.1|12202|12190|12206.8|12194.8|12189.4|12177.4|248
1625152500000|2021-07-01 15:15:00|12199.5|12187.5|12189.7|12177.7|12199.5|12187.5|12182.2|12170.2|209
1625152800000|2021-07-01 15:20:00|12187.3|12175.3|12187.2|12175.2|12192.2|12180.2|12182.2|12170.2|241
1625153100000|2021-07-01 15:25:00|12187.3|12175.3|12199.7|12187.7|12207.2|12195.2|12184.8|12172.8|189
1625153400000|2021-07-01 15:30:00|12201|12189|12193.5|12181.5|12202.3|12190.3|12193.5|12181.5|159
1625153700000|2021-07-01 15:35:00|12191.1|12179.1|12207.4|12195.4|12207.4|12195.4|12191.1|12179.1|230
1625154000000|2021-07-01 15:40:00|12204.9|12192.9|12215|12203|12226.2|12214.2|12203.7|12191.7|228
1625154300000|2021-07-01 15:45:00|12215.1|12203.1|12208.8|12196.8|12220|12208|12205.1|12193.1|174
1625154600000|2021-07-01 15:50:00|12205.1|12193.1|12221.2|12209.2|12223.7|12211.7|12205.1|12193.1|216
1625154900000|2021-07-01 15:55:00|12220|12208|12212.8|12200.8|12232.5|12220.5|12210.1|12198.1|247
1625155200000|2021-07-01 16:00:00|12211.5|12199.5|12195.3|12183.3|12212.7|12200.7|12194.1|12182.1|173
1625155500000|2021-07-01 16:05:00|12192.8|12180.8|12210.2|12198.2|12210.2|12198.2|12185.3|12173.3|293
1625155800000|2021-07-01 16:10:00|12212.7|12200.7|12224.9|12212.9|12225|12213|12208.7|12196.7|222
1625156100000|2021-07-01 16:15:00|12222.5|12210.5|12229.9|12217.9|12234.8|12222.8|12221.2|12209.2|152
1625156400000|2021-07-01 16:20:00|12227.5|12215.5|12251.3|12239.3|12254.9|12242.9|12226.3|12214.3|307
1625156700000|2021-07-01 16:25:00|12251.2|12239.2|12259.9|12247.9|12260|12248|12251.2|12239.2|254
1625157000000|2021-07-01 16:30:00|12259.8|12247.8|12279.9|12267.9|12279.9|12267.9|12255|12243|246
1625157300000|2021-07-01 16:35:00|12277.4|12265.4|12267.2|12255.2|12282.4|12270.4|12267.2|12255.2|259
1625157600000|2021-07-01 16:40:00|12268.4|12256.4|12292.3|12280.3|12293.6|12281.6|12267.2|12255.2|172
1625157900000|2021-07-01 16:45:00|12289.9|12277.9|12291.2|12279.2|12299.8|12287.8|12284.8|12272.8|200
1625158200000|2021-07-01 16:50:00|12289.9|12277.9|12303.5|12291.5|12304.8|12292.8|12287.5|12275.5|228
1625158500000|2021-07-01 16:55:00|12303.4|12291.4|12288.5|12276.5|12304.7|12292.7|12281.2|12269.2|213
1625158800000|2021-07-01 17:00:00|12291|12279|12308.7|12296.7|12328.5|12316.5|12291|12279|359
1625159100000|2021-07-01 17:05:00|12307.4|12295.4|12346.4|12334.4|12352.7|12340.7|12307.4|12295.4|304
1625159400000|2021-07-01 17:10:00|12345.2|12333.2|12395.1|12383.1|12398.9|12386.9|12335.4|12323.4|363
1625159700000|2021-07-01 17:15:00|12396.3|12384.3|12391.1|12379.1|12417|12405|12379.8|12367.8|695
1625160000000|2021-07-01 17:20:00|12391|12379|12404.9|12392.9|12407.4|12395.4|12382.4|12370.4|263
1625160300000|2021-07-01 17:25:00|12402.4|12390.4|12408.6|12396.6|12429.7|12417.7|12401.2|12389.2|545
1625160600000|2021-07-01 17:30:00|12407.4|12395.4|12412.9|12400.9|12430.1|12418.1|12407.4|12395.4|338
1625160900000|2021-07-01 17:35:00|12415.3|12403.3|12424.2|12412.2|12462.5|12450.5|12412.8|12400.8|431
1625161200000|2021-07-01 17:40:00|12422.8|12410.8|12405.3|12393.3|12429.1|12417.1|12405.3|12393.3|324
1625161500000|2021-07-01 17:45:00|12410.3|12398.3|12390.5|12378.5|12410.3|12398.3|12386.8|12374.8|308
1625161800000|2021-07-01 17:50:00|12386.7|12374.7|12409|12397|12412.7|12400.7|12382.7|12370.7|288
1625162100000|2021-07-01 17:55:00|12410.3|12398.3|12386.6|12374.6|12413.9|12401.9|12379.4|12367.4|919
1625162400000|2021-07-01 18:00:00|12385.4|12373.4|12350.4|12330.4|12387.6|12375.6|12348.7|12330.4|457
1625232600000|2021-07-02 13:30:00|12360.6|12348.6|12407.4|12395.4|12417.1|12405.1|12360.6|12348.6|510
1625232900000|2021-07-02 13:35:00|12408.6|12396.6|12419.9|12407.9|12421.2|12409.2|12406.1|12394.1|231
1625233200000|2021-07-02 13:40:00|12418.7|12406.7|12432.5|12420.5|12437.4|12425.4|12416.3|12404.3|228
1625233500000|2021-07-02 13:45:00|12430|12418|12405.4|12393.4|12430.2|12418.2|12404.2|12392.2|292
1625233800000|2021-07-02 13:50:00|12406.6|12394.6|12430.6|12418.6|12435.5|12423.5|12399.3|12387.3|328
1625234100000|2021-07-02 13:55:00|12428.3|12416.3|12428.4|12416.4|12433.4|12421.4|12420.8|12408.8|194
1625234400000|2021-07-02 14:00:00|12429.7|12417.7|12369.8|12357.8|12429.8|12417.8|12368.6|12356.6|404
1625234700000|2021-07-02 14:05:00|12368.6|12356.6|12364|12352|12371.4|12359.4|12355|12343|410
1625235000000|2021-07-02 14:10:00|12362.7|12350.7|12381.3|12369.3|12386.3|12374.3|12355.2|12343.2|222
1625235300000|2021-07-02 14:15:00|12379|12367|12380.5|12368.5|12389.2|12377.2|12354.2|12342.2|193
1625235600000|2021-07-02 14:20:00|12379.2|12367.2|12368.2|12356.2|12380.5|12368.5|12363.1|12351.1|193
1625235900000|2021-07-02 14:25:00|12369.3|12357.3|12391.8|12379.8|12405.2|12393.2|12369.3|12357.3|218
1625236200000|2021-07-02 14:30:00|12391.9|12379.9|12373.2|12361.2|12394.3|12382.3|12370.7|12358.7|145
1625236500000|2021-07-02 14:35:00|12370.7|12358.7|12364.6|12352.6|12370.7|12358.7|12354.7|12342.7|146
1625236800000|2021-07-02 14:40:00|12363.4|12351.4|12338.6|12326.6|12364.7|12352.7|12334.8|12322.8|351
1625237100000|2021-07-02 14:45:00|12338.7|12326.7|12347.5|12335.5|12349.8|12337.8|12330.9|12318.9|233
1625237400000|2021-07-02 14:50:00|12348.6|12336.6|12335.9|12323.9|12349.8|12337.8|12334.6|12322.6|125
1625237700000|2021-07-02 14:55:00|12336.1|12324.1|12348.8|12336.8|12358.5|12346.5|12327.5|12315.5|337
1625238000000|2021-07-02 15:00:00|12346.5|12334.5|12340.3|12328.3|12358.8|12346.8|12340.3|12328.3|223
1625238300000|2021-07-02 15:05:00|12339|12327|12337.8|12325.8|12342.7|12330.7|12331.5|12319.5|168
1625238600000|2021-07-02 15:10:00|12335.5|12323.5|12320.4|12308.4|12336.6|12324.6|12317.8|12305.8|140
1625238900000|2021-07-02 15:15:00|12322.9|12310.9|12310.3|12298.3|12327.8|12315.8|12307.8|12295.8|202
1625239200000|2021-07-02 15:20:00|12309|12297|12307.8|12295.8|12317.9|12305.9|12306.5|12294.5|138
1625239500000|2021-07-02 15:25:00|12306.4|12294.4|12305.2|12293.2|12311.4|12299.4|12300.2|12288.2|189
1625239800000|2021-07-02 15:30:00|12302.7|12290.7|12300.5|12288.5|12305.4|12293.4|12297.8|12285.8|275
1625240100000|2021-07-02 15:35:00|12300.6|12288.6|12303.1|12291.1|12304.3|12292.3|12295.6|12283.6|196
1625240400000|2021-07-02 15:40:00|12303.2|12291.2|12315.8|12303.8|12315.8|12303.8|12300.6|12288.6|185
1625240700000|2021-07-02 15:45:00|12313.3|12301.3|12305.6|12293.6|12315.8|12303.8|12300.6|12288.6|125
1625241000000|2021-07-02 15:50:00|12305.7|12293.7|12313.2|12301.2|12313.2|12301.2|12298.2|12286.2|185
1625241300000|2021-07-02 15:55:00|12313.3|12301.3|12312.2|12300.2|12324.4|12312.4|12307.3|12295.3|247
1625241600000|2021-07-02 16:00:00|12313.4|12301.4|12298.3|12286.3|12314.7|12302.7|12298.2|12286.2|246
1625241900000|2021-07-02 16:05:00|12295.7|12283.7|12273.5|12261.5|12295.7|12283.7|12269.8|12257.8|226
1625242200000|2021-07-02 16:10:00|12273.4|12261.4|12270.7|12258.7|12276|12264|12263.5|12251.5|196
1625242500000|2021-07-02 16:15:00|12269.5|12257.5|12268.2|12256.2|12278.2|12266.2|12267|12255|210
1625242800000|2021-07-02 16:20:00|12267|12255|12270.9|12258.9|12283.2|12271.2|12261.9|12249.9|226
1625243100000|2021-07-02 16:25:00|12273.4|12261.4|12287.5|12275.5|12288.6|12276.6|12268.4|12256.4|152
1625243400000|2021-07-02 16:30:00|12288.7|12276.7|12284.9|12272.9|12296|12284|12278.7|12266.7|209
1625243700000|2021-07-02 16:35:00|12284.8|12272.8|12292.5|12280.5|12293.6|12281.6|12278.6|12266.6|122
1625244000000|2021-07-02 16:40:00|12293.6|12281.6|12295|12283|12296.2|12284.2|12288.6|12276.6|104
1625244300000|2021-07-02 16:45:00|12296.2|12284.2|12296.4|12284.4|12301.2|12289.2|12293.8|12281.8|147
1625244600000|2021-07-02 16:50:00|12296.3|12284.3|12279.9|12267.9|12296.3|12284.3|12279.9|12267.9|127
1625244900000|2021-07-02 16:55:00|12278.7|12266.7|12272.4|12260.4|12278.7|12266.7|12258.8|12246.8|175
1625245200000|2021-07-02 17:00:00|12269.9|12257.9|12253.7|12241.7|12269.9|12257.9|12248.7|12236.7|219
1625245500000|2021-07-02 17:05:00|12253.8|12241.8|12228.7|12216.7|12256.2|12244.2|12223.5|12211.5|371
1625245800000|2021-07-02 17:10:00|12227.5|12215.5|12230.2|12218.2|12231.4|12219.4|12221.2|12209.2|191
1625246100000|2021-07-02 17:15:00|12231.4|12219.4|12232.6|12220.6|12248.8|12236.8|12228.9|12216.9|254
1625246400000|2021-07-02 17:20:00|12233.8|12221.8|12236.3|12224.3|12242.5|12230.5|12226.3|12214.3|187
1625246700000|2021-07-02 17:25:00|12236.1|12224.1|12231.2|12219.2|12238.9|12226.9|12231.1|12219.1|122
1625247000000|2021-07-02 17:30:00|12232.3|12220.3|12246.1|12234.1|12248.7|12236.7|12228.6|12216.6|211
1625247300000|2021-07-02 17:35:00|12243.7|12231.7|12233.9|12221.9|12243.7|12231.7|12223.9|12211.9|272
1625247600000|2021-07-02 17:40:00|12234|12222|12232.7|12220.7|12236.4|12224.4|12225.2|12213.2|175
1625247900000|2021-07-02 17:45:00|12232.8|12220.8|12258.8|12246.8|12261.3|12249.3|12232.7|12220.7|234
1625248200000|2021-07-02 17:50:00|12260.1|12248.1|12253.8|12241.8|12261.4|12249.4|12253.8|12241.8|211
1625248500000|2021-07-02 17:55:00|12255|12243|12235.8|12223.8|12256.4|12244.4|12235.8|12223.8|940
1625248800000|2021-07-02 18:00:00|12237|12225|12220|12208|12239.1|12227.1|12218.5|12206.5|858
1625578200000|2021-07-06 13:30:00|12262|12250|12272.5|12260.5|12278.9|12266.9|12238.8|12222.8|707
1625578500000|2021-07-06 13:35:00|12275|12263|12232.6|12220.6|12276.4|12264.4|12221.7|12209.7|498
1625578800000|2021-07-06 13:40:00|12235.1|12223.1|12251.4|12239.4|12261.1|12249.1|12235.1|12223.1|348
1625579100000|2021-07-06 13:45:00|12253.8|12241.8|12263.3|12251.3|12278.5|12266.5|12253.8|12241.8|332
1625579400000|2021-07-06 13:50:00|12264.6|12252.6|12255.7|12243.7|12272.4|12260.4|12248.4|12236.4|252
1625579700000|2021-07-06 13:55:00|12257|12245|12287.5|12275.5|12296.4|12284.4|12254.6|12242.6|329
1625580000000|2021-07-06 14:00:00|12287.3|12275.3|12295.8|12283.8|12315.6|12303.6|12278.7|12266.7|430
1625580300000|2021-07-06 14:05:00|12299.4|12287.4|12254|12242|12300.5|12288.5|12252.9|12240.9|513
1625580600000|2021-07-06 14:10:00|12254.1|12242.1|12274.8|12262.8|12277.3|12265.3|12254.1|12242.1|377
1625580900000|2021-07-06 14:15:00|12280.9|12268.9|12282.3|12270.3|12286.1|12274.1|12260.9|12248.9|300
1625581200000|2021-07-06 14:20:00|12278.7|12266.7|12280.2|12268.2|12292.2|12280.2|12272.3|12260.3|171
1625581500000|2021-07-06 14:25:00|12279.1|12267.1|12277.9|12265.9|12291.9|12279.9|12274|12262|255
1625581800000|2021-07-06 14:30:00|12278.2|12266.2|12250.2|12238.2|12285.4|12273.4|12250.2|12238.2|278
1625582100000|2021-07-06 14:35:00|12251.6|12239.6|12248.7|12236.7|12251.6|12239.6|12242.9|12230.9|237
1625582400000|2021-07-06 14:40:00|12247.6|12235.6|12239.8|12227.8|12252|12240|12234.6|12222.6|228
1625582700000|2021-07-06 14:45:00|12237.3|12225.3|12244.7|12232.7|12246.7|12234.7|12224.7|12212.7|258
1625583000000|2021-07-06 14:50:00|12247|12235|12246.4|12234.4|12250.8|12238.8|12234.7|12222.7|169
1625583300000|2021-07-06 14:55:00|12243.9|12231.9|12253.2|12241.2|12263.3|12251.3|12242.7|12230.7|199
1625583600000|2021-07-06 15:00:00|12252.1|12240.1|12226.2|12214.2|12255.5|12243.5|12226|12214|95
1625583900000|2021-07-06 15:05:00|12227.3|12215.3|12208.9|12196.9|12229.5|12217.5|12205.1|12193.1|315
1625584200000|2021-07-06 15:10:00|12210.1|12198.1|12206.6|12194.6|12212.8|12200.8|12204|12192|133
1625584500000|2021-07-06 15:15:00|12205.5|12193.5|12201.1|12189.1|12208.5|12196.5|12195.5|12183.5|118
1625584800000|2021-07-06 15:20:00|12206|12194|12213.5|12201.5|12221.9|12209.9|12206|12194|204
1625585100000|2021-07-06 15:25:00|12212.4|12200.4|12212.8|12200.8|12222.6|12210.6|12207.4|12195.4|132
1625585400000|2021-07-06 15:30:00|12210.6|12198.6|12211.8|12199.8|12217|12205|12207.9|12195.9|149
1625585700000|2021-07-06 15:35:00|12212|12200|12221.7|12209.7|12225.2|12213.2|12211.7|12199.7|93
1625586000000|2021-07-06 15:40:00|12220.6|12208.6|12224.9|12212.9|12230.5|12218.5|12216.9|12204.9|191
1625586300000|2021-07-06 15:45:00|12222.5|12210.5|12227.1|12215.1|12231.1|12219.1|12222.1|12210.1|143
1625586600000|2021-07-06 15:50:00|12226.9|12214.9|12210.9|12198.9|12226.9|12214.9|12206|12194|82
1625586900000|2021-07-06 15:55:00|12212|12200|12221.1|12209.1|12225.8|12213.8|12212|12200|145
1625587200000|2021-07-06 16:00:00|12220|12208|12218.9|12206.9|12224.8|12212.8|12213.9|12201.9|90
1625587500000|2021-07-06 16:05:00|12216.3|12204.3|12228.6|12216.6|12231|12219|12211.4|12199.4|96
1625587800000|2021-07-06 16:10:00|12227.5|12215.5|12221.2|12209.2|12233.5|12221.5|12221.2|12209.2|126
1625588100000|2021-07-06 16:15:00|12224.9|12212.9|12221.8|12209.8|12230.1|12218.1|12219.3|12207.3|158
1625588400000|2021-07-06 16:20:00|12220.7|12208.7|12219.1|12207.1|12225.3|12213.3|12216.2|12204.2|90
1625588700000|2021-07-06 16:25:00|12216.6|12204.6|12206.6|12194.6|12216.6|12204.6|12206.4|12194.4|109
1625589000000|2021-07-06 16:30:00|12206.7|12194.7|12214|12202|12214|12202|12201.4|12189.4|118
1625589300000|2021-07-06 16:35:00|12213.8|12201.8|12227.4|12215.4|12228.5|12216.5|12208.8|12196.8|146
1625589600000|2021-07-06 16:40:00|12226.3|12214.3|12236.8|12224.8|12238.1|12226.1|12223.4|12211.4|147
1625589900000|2021-07-06 16:45:00|12235.8|12223.8|12234.4|12222.4|12235.8|12223.8|12228|12216|122
1625590200000|2021-07-06 16:50:00|12235.5|12223.5|12229.6|12217.6|12235.8|12223.8|12225.8|12213.8|167
1625590500000|2021-07-06 16:55:00|12229.7|12217.7|12233.3|12221.3|12236.9|12224.9|12228.5|12216.5|121
1625590800000|2021-07-06 17:00:00|12235.8|12223.8|12248.7|12236.7|12253.5|12241.5|12233.5|12221.5|148
1625591100000|2021-07-06 17:05:00|12252.4|12240.4|12256.2|12244.2|12263.4|12251.4|12248.7|12236.7|185
1625591400000|2021-07-06 17:10:00|12256.4|12244.4|12254.9|12242.9|12261.2|12249.2|12251.5|12239.5|143
1625591700000|2021-07-06 17:15:00|12253.8|12241.8|12258.6|12246.6|12260.2|12248.2|12250.3|12238.3|140
1625592000000|2021-07-06 17:20:00|12257.5|12245.5|12261.6|12249.6|12271.3|12259.3|12252.5|12240.5|194
1625592300000|2021-07-06 17:25:00|12262.7|12250.7|12267.1|12255.1|12270.7|12258.7|12259|12247|138
1625592600000|2021-07-06 17:30:00|12267.3|12255.3|12287.5|12275.5|12300.6|12288.6|12266.4|12254.4|240
1625592900000|2021-07-06 17:35:00|12286.4|12274.4|12294.2|12282.2|12296.7|12284.7|12282.6|12270.6|230
1625593200000|2021-07-06 17:40:00|12295.3|12283.3|12304.3|12292.3|12304.4|12292.4|12290.5|12278.5|150
1625593500000|2021-07-06 17:45:00|12303.2|12291.2|12289.3|12277.3|12306.6|12294.6|12284.3|12272.3|351
1625593800000|2021-07-06 17:50:00|12289.1|12277.1|12310.3|12298.3|12313.9|12301.9|12286.8|12274.8|332
1625594100000|2021-07-06 17:55:00|12312.5|12300.5|12321.7|12309.7|12321.7|12309.7|12295.4|12283.4|1074
1625594400000|2021-07-06 18:00:00|12323|12311|12324.2|12312.2|12325.2|12313.2|12317.5|12305.5|398
1625664600000|2021-07-07 13:30:00|12319.3|12307.3|12277.3|12265.3|12326.6|12311.6|12262.2|12250.2|638
1625664900000|2021-07-07 13:35:00|12276.9|12264.9|12277.8|12265.8|12284.4|12272.4|12267.1|12255.1|298
1625665200000|2021-07-07 13:40:00|12276.8|12264.8|12290.2|12278.2|12298.8|12286.8|12273|12261|460
1625665500000|2021-07-07 13:45:00|12288.8|12276.8|12295.2|12283.2|12295.4|12283.4|12279.5|12267.5|268
1625665800000|2021-07-07 13:50:00|12294.1|12282.1|12296.5|12284.5|12307.6|12295.6|12292.5|12280.5|235
1625666100000|2021-07-07 13:55:00|12296.3|12284.3|12292.8|12280.8|12305.1|12293.1|12287.6|12275.6|154
1625666400000|2021-07-07 14:00:00|12293.8|12281.8|12275.3|12263.3|12295.3|12283.3|12275.3|12263.3|243
1625666700000|2021-07-07 14:05:00|12275.5|12263.5|12266.4|12254.4|12278.3|12266.3|12263.3|12251.3|310
1625667000000|2021-07-07 14:10:00|12265.3|12253.3|12258|12246|12274.1|12262.1|12254.3|12242.3|207
1625667300000|2021-07-07 14:15:00|12256.9|12244.9|12249.6|12237.6|12259.3|12247.3|12244.3|12232.3|255
1625667600000|2021-07-07 14:20:00|12252|12240|12252.9|12240.9|12259.3|12247.3|12244.1|12232.1|231
1625667900000|2021-07-07 14:25:00|12251.8|12239.8|12234.4|12222.4|12256.8|12244.8|12234.4|12222.4|232
1625668200000|2021-07-07 14:30:00|12234.2|12222.2|12198.1|12186.1|12234.2|12222.2|12187.6|12175.6|696
1625668500000|2021-07-07 14:35:00|12198|12186|12175.1|12163.1|12199.2|12187.2|12174.9|12162.9|461
1625668800000|2021-07-07 14:40:00|12175.3|12163.3|12146|12134|12175.3|12163.3|12125.8|12113.8|750
1625669100000|2021-07-07 14:45:00|12145.9|12133.9|12128.4|12116.4|12150.9|12138.9|12109.1|12097.1|775
1625669400000|2021-07-07 14:50:00|12127.3|12115.3|12167.9|12155.9|12167.9|12155.9|12125.9|12113.9|797
1625669700000|2021-07-07 14:55:00|12167.7|12155.7|12149.9|12137.9|12169.1|12157.1|12143.1|12131.1|272
1625670000000|2021-07-07 15:00:00|12148.8|12136.8|12169.4|12157.4|12171.7|12159.7|12141|12129|387
1625670300000|2021-07-07 15:05:00|12168.1|12156.1|12162.4|12150.4|12172.1|12160.1|12156.2|12144.2|155
1625670600000|2021-07-07 15:10:00|12161.2|12149.2|12144.8|12132.8|12163.7|12151.7|12141.9|12129.9|168
1625670900000|2021-07-07 15:15:00|12144.6|12132.6|12138.9|12126.9|12149.8|12137.8|12132.8|12120.8|301
1625671200000|2021-07-07 15:20:00|12137.8|12125.8|12159.3|12147.3|12159.3|12147.3|12134.5|12122.5|229
1625671500000|2021-07-07 15:25:00|12158.2|12146.2|12171.1|12159.1|12175|12163|12152.3|12140.3|249
1625671800000|2021-07-07 15:30:00|12169|12157|12157.8|12145.8|12170.2|12158.2|12155.3|12143.3|166
1625672100000|2021-07-07 15:35:00|12156.7|12144.7|12154.8|12142.8|12156.7|12144.7|12146.2|12134.2|232
1625672400000|2021-07-07 15:40:00|12156.2|12144.2|12142.7|12130.7|12156.2|12144.2|12142.5|12130.5|124
1625672700000|2021-07-07 15:45:00|12142.5|12130.5|12122.7|12110.7|12142.8|12130.8|12122.7|12110.7|221
1625673000000|2021-07-07 15:50:00|12125.2|12113.2|12121.6|12109.6|12125.2|12113.2|12117.9|12105.9|301
1625673300000|2021-07-07 15:55:00|12123.1|12111.1|12117|12105|12128.3|12116.3|12115.6|12103.6|358
1625673600000|2021-07-07 16:00:00|12118.1|12106.1|12133|12121|12133.9|12121.9|12113.1|12101.1|312
1625673900000|2021-07-07 16:05:00|12132.8|12120.8|12115.7|12103.7|12132.8|12120.8|12114.2|12102.2|159
1625674200000|2021-07-07 16:10:00|12115.5|12103.5|12102.2|12090.2|12115.5|12103.5|12099.8|12087.8|242
1625674500000|2021-07-07 16:15:00|12102.3|12090.3|12089|12077|12104.8|12092.8|12074.1|12062.1|418
1625674800000|2021-07-07 16:20:00|12090.4|12078.4|12085.4|12073.4|12095|12083|12084|12072|300
1625675100000|2021-07-07 16:25:00|12085.6|12073.6|12096.5|12084.5|12100.3|12088.3|12080.6|12068.6|258
1625675400000|2021-07-07 16:30:00|12098|12086|12103|12091|12110.3|12098.3|12096.7|12084.7|214
1625675700000|2021-07-07 16:35:00|12100.5|12088.5|12110.5|12098.5|12113|12101|12098|12086|165
1625676000000|2021-07-07 16:40:00|12109.5|12097.5|12116.1|12104.1|12120.9|12108.9|12103.2|12091.2|246
1625676300000|2021-07-07 16:45:00|12115.9|12103.9|12112.9|12100.9|12115.9|12103.9|12104.3|12092.3|138
1625676600000|2021-07-07 16:50:00|12117.9|12105.9|12121.3|12109.3|12129|12117|12117.9|12105.9|256
1625676900000|2021-07-07 16:55:00|12121.2|12109.2|12116.9|12104.9|12132.3|12120.3|12116.3|12104.3|269
1625677200000|2021-07-07 17:00:00|12119.1|12107.1|12103.2|12091.2|12120.7|12108.7|12098.2|12086.2|145
1625677500000|2021-07-07 17:05:00|12099.5|12087.5|12097.2|12085.2|12099.5|12087.5|12093.4|12081.4|138
1625677800000|2021-07-07 17:10:00|12097.3|12085.3|12093.6|12081.6|12098.8|12086.8|12088.4|12076.4|150
1625678100000|2021-07-07 17:15:00|12093.4|12081.4|12098.8|12086.8|12098.8|12086.8|12088.6|12076.6|140
1625678400000|2021-07-07 17:20:00|12098.7|12086.7|12116.9|12104.9|12118.3|12106.3|12096|12084|277
1625678700000|2021-07-07 17:25:00|12115.7|12103.7|12110.9|12098.9|12116.7|12104.7|12105.9|12093.9|208
1625679000000|2021-07-07 17:30:00|12111|12099|12124.8|12112.8|12131.4|12119.4|12110.9|12098.9|282
1625679300000|2021-07-07 17:35:00|12123.8|12111.8|12129.3|12117.3|12131.8|12119.8|12118.8|12106.8|280
1625679600000|2021-07-07 17:40:00|12129.1|12117.1|12129.4|12117.4|12139.3|12127.3|12124.1|12112.1|179
1625679900000|2021-07-07 17:45:00|12128.1|12116.1|12146.7|12134.7|12152.1|12140.1|12126|12114|230
1625680200000|2021-07-07 17:50:00|12146.9|12134.9|12166.4|12154.4|12166.6|12154.6|12142.4|12130.4|184
1625680500000|2021-07-07 17:55:00|12166.6|12154.6|12144.3|12132.3|12181.1|12169.1|12144.3|12132.3|928
1625680800000|2021-07-07 18:00:00|12145.4|12133.4|12133.6|12121.6|12152.3|12140.3|12131.1|12119.1|635
1625751000000|2021-07-08 13:30:00|12148.9|12136.9|12157|12145|12163.5|12151.5|12113.5|12098.1|851
1625751300000|2021-07-08 13:35:00|12156|12144|12111.3|12099.3|12158.3|12146.3|12107.9|12095.9|532
1625751600000|2021-07-08 13:40:00|12110.2|12098.2|12098.6|12086.6|12119.9|12107.9|12084.9|12072.9|504
1625751900000|2021-07-08 13:45:00|12099.7|12087.7|12066.5|12054.5|12099.7|12087.7|12063|12051|502
1625752200000|2021-07-08 13:50:00|12064.3|12052.3|12071.8|12059.8|12092.9|12080.9|12064.1|12052.1|580
1625752500000|2021-07-08 13:55:00|12070.5|12058.5|12081.5|12069.5|12086.6|12074.6|12067.4|12055.4|421
1625752800000|2021-07-08 14:00:00|12082.8|12070.8|12098.5|12086.5|12105.3|12093.3|12074.4|12062.4|326
1625753100000|2021-07-08 14:05:00|12096.2|12084.2|12119.8|12107.8|12119.8|12107.8|12086.9|12074.9|398
1625753400000|2021-07-08 14:10:00|12120.2|12108.2|12124.1|12112.1|12129.1|12117.1|12119.5|12107.5|281
1625753700000|2021-07-08 14:15:00|12123|12111|12109.5|12097.5|12130.1|12118.1|12100.1|12088.1|189
1625754000000|2021-07-08 14:20:00|12109.7|12097.7|12105.1|12093.1|12119.7|12107.7|12098.4|12086.4|254
1625754300000|2021-07-08 14:25:00|12107.6|12095.6|12107.6|12095.6|12108.8|12096.8|12095.8|12083.8|245
1625754600000|2021-07-08 14:30:00|12107.8|12095.8|12094.1|12082.1|12113|12101|12093.3|12081.3|140
1625754900000|2021-07-08 14:35:00|12094.3|12082.3|12086.6|12074.6|12099.1|12087.1|12086.6|12074.6|257
1625755200000|2021-07-08 14:40:00|12085.2|12073.2|12076.9|12064.9|12087.1|12075.1|12076.9|12064.9|135
1625755500000|2021-07-08 14:45:00|12075.8|12063.8|12061.3|12049.3|12076.7|12064.7|12061.3|12049.3|285
1625755800000|2021-07-08 14:50:00|12061.1|12049.1|12059.5|12047.5|12062.6|12050.6|12053.2|12041.2|372
1625756100000|2021-07-08 14:55:00|12058.5|12046.5|12067.4|12055.4|12069.9|12057.9|12057|12045|230
1625756400000|2021-07-08 15:00:00|12067.8|12055.8|12062|12050|12067.8|12055.8|12055.5|12043.5|210
1625756700000|2021-07-08 15:05:00|12060.8|12048.8|12052.4|12040.4|12062.2|12050.2|12049.9|12037.9|305
1625757000000|2021-07-08 15:10:00|12055.1|12043.1|12054.1|12042.1|12060.5|12048.5|12051.4|12039.4|205
1625757300000|2021-07-08 15:15:00|12055.2|12043.2|12052.7|12040.7|12055.4|12043.4|12044.8|12032.8|284
1625757600000|2021-07-08 15:20:00|12051.6|12039.6|12046.7|12034.7|12055|12043|12045|12033|237
1625757900000|2021-07-08 15:25:00|12046.9|12034.9|12073|12061|12074.9|12062.9|12045.4|12033.4|272
1625758200000|2021-07-08 15:30:00|12071.7|12059.7|12064.6|12052.6|12078|12066|12058.2|12046.2|173
1625758500000|2021-07-08 15:35:00|12064.4|12052.4|12075.7|12063.7|12075.7|12063.7|12054.2|12042.2|314
1625758800000|2021-07-08 15:40:00|12078.2|12066.2|12094.3|12082.3|12099.3|12087.3|12077.2|12065.2|234
1625759100000|2021-07-08 15:45:00|12093.3|12081.3|12110.7|12098.7|12114.2|12102.2|12084.3|12072.3|262
1625759400000|2021-07-08 15:50:00|12118.2|12106.2|12085.1|12073.1|12118.2|12106.2|12084.9|12072.9|279
1625759700000|2021-07-08 15:55:00|12082.8|12070.8|12069.1|12057.1|12084.9|12072.9|12065.3|12053.3|168
1625760000000|2021-07-08 16:00:00|12067|12055|12079.3|12067.3|12081.8|12069.8|12062.2|12050.2|198
1625760300000|2021-07-08 16:05:00|12079.5|12067.5|12071.2|12059.2|12087|12075|12069.9|12057.9|175
1625760600000|2021-07-08 16:10:00|12072.3|12060.3|12070|12058|12087.9|12075.9|12070|12058|170
1625760900000|2021-07-08 16:15:00|12069.6|12057.6|12072.5|12060.5|12079.1|12067.1|12067.7|12055.7|184
1625761200000|2021-07-08 16:20:00|12072.7|12060.7|12057.1|12045.1|12072.7|12060.7|12057.1|12045.1|257
1625761500000|2021-07-08 16:25:00|12056|12044|12050.7|12038.7|12061.7|12049.7|12042.1|12030.1|267
1625761800000|2021-07-08 16:30:00|12050.9|12038.9|12038.6|12026.6|12054.6|12042.6|12036.1|12024.1|235
1625762100000|2021-07-08 16:35:00|12038.2|12026.2|12054.9|12042.9|12054.9|12042.9|12037.2|12025.2|193
1625762400000|2021-07-08 16:40:00|12053.8|12041.8|12044.1|12032.1|12056.3|12044.3|12043.9|12031.9|215
1625762700000|2021-07-08 16:45:00|12043.9|12031.9|12039.3|12027.3|12049.5|12037.5|12037|12025|263
1625763000000|2021-07-08 16:50:00|12039.5|12027.5|12033.5|12021.5|12039.5|12027.5|12025.6|12013.6|414
1625763300000|2021-07-08 16:55:00|12034.5|12022.5|12032.6|12020.6|12042|12030|12030.8|12018.8|275
1625763600000|2021-07-08 17:00:00|12034.8|12022.8|12035.4|12023.4|12036.5|12024.5|12027.7|12015.7|271
1625763900000|2021-07-08 17:05:00|12036.5|12024.5|12026.7|12014.7|12036.5|12024.5|12023.6|12011.6|196
1625764200000|2021-07-08 17:10:00|12026.3|12014.3|12026.6|12014.6|12034.1|12022.1|12024.3|12012.3|152
1625764500000|2021-07-08 17:15:00|12025.5|12013.5|12032.4|12020.4|12048.4|12036.4|12024.3|12012.3|451
1625764800000|2021-07-08 17:20:00|12031.3|12019.3|12032.8|12020.8|12034.9|12022.9|12025.1|12013.1|171
1625765100000|2021-07-08 17:25:00|12032.4|12020.4|12027.9|12015.9|12032.4|12020.4|12025.5|12013.5|179
1625765400000|2021-07-08 17:30:00|12025.4|12013.4|12032.1|12020.1|12037.1|12025.1|12022.7|12010.7|419
1625765700000|2021-07-08 17:35:00|12030|12018|12025.4|12013.4|12034.6|12022.6|12020.4|12008.4|329
1625766000000|2021-07-08 17:40:00|12022.9|12010.9|12025.1|12013.1|12030.4|12018.4|12022.7|12010.7|185
1625766300000|2021-07-08 17:45:00|12022.6|12010.6|12034.3|12022.3|12034.7|12022.7|12022.6|12010.6|465
1625766600000|2021-07-08 17:50:00|12033.1|12021.1|12037.1|12025.1|12043.1|12031.1|12029.3|12017.3|442
1625766900000|2021-07-08 17:55:00|12036.1|12024.1|12029.4|12017.4|12049.6|12037.6|12029.2|12017.2|2536
1625767200000|2021-07-08 18:00:00|12031.5|12019.5|12041.1|12029.1|12046.3|12034.3|12029.2|12017.2|1086
1625837400000|2021-07-09 13:30:00|12042.4|12030.4|12034.9|12022.9|12054.1|12042.1|12017.8|12005.8|858
1625837700000|2021-07-09 13:35:00|12034.7|12022.7|12028.5|12016.5|12042.2|12030.2|12025.1|12013.1|277
1625838000000|2021-07-09 13:40:00|12028.3|12016.3|12010|11998|12029.7|12017.7|12001.7|11989.7|366
1625838300000|2021-07-09 13:45:00|12009|11997|12016.1|12004.1|12017.5|12005.5|12003.8|11991.8|222
1625838600000|2021-07-09 13:50:00|12015|12003|12011.5|11999.5|12020|12008|12006.5|11994.5|186
1625838900000|2021-07-09 13:55:00|12012.6|12000.6|12017.8|12005.8|12021.6|12009.6|12011.4|11999.4|231
1625839200000|2021-07-09 14:00:00|12016.6|12004.6|12013.5|12001.5|12017.6|12005.6|12008.7|11996.7|255
1625839500000|2021-07-09 14:05:00|12010.4|11998.4|12026.9|12014.9|12026.9|12014.9|12001.8|11989.8|357
1625839800000|2021-07-09 14:10:00|12025.6|12013.6|12033.4|12021.4|12044.8|12032.8|12024.4|12012.4|341
1625840100000|2021-07-09 14:15:00|12032.3|12020.3|12017.7|12005.7|12033.4|12021.4|12011.9|11999.9|318
1625840400000|2021-07-09 14:20:00|12016.7|12004.7|12020.7|12008.7|12022|12010|12011.7|11999.7|306
1625840700000|2021-07-09 14:25:00|12019.7|12007.7|12017.6|12005.6|12025.1|12013.1|12015.1|12003.1|209
1625841000000|2021-07-09 14:30:00|12016.6|12004.6|12011.6|11999.6|12017.8|12005.8|12011.6|11999.6|169
1625841300000|2021-07-09 14:35:00|12006.6|11994.6|12020.6|12008.6|12023.3|12011.3|11999.5|11987.5|298
1625841600000|2021-07-09 14:40:00|12021.6|12009.6|12016.2|12004.2|12021.6|12009.6|12009.9|11997.9|200
1625841900000|2021-07-09 14:45:00|12017.2|12005.2|12043.1|12031.1|12045.4|12033.4|12017.2|12005.2|255
1625842200000|2021-07-09 14:50:00|12042.1|12030.1|12041.3|12029.3|12043.3|12031.3|12032.9|12020.9|197
1625842500000|2021-07-09 14:55:00|12038.8|12026.8|12033.4|12021.4|12047.4|12035.4|12033.4|12021.4|278
1625842800000|2021-07-09 15:00:00|12034.4|12022.4|12043.2|12031.2|12046.1|12034.1|12033.4|12021.4|159
1625843100000|2021-07-09 15:05:00|12042|12030|12036|12024|12043|12031|12033.2|12021.2|174
1625843400000|2021-07-09 15:10:00|12035.8|12023.8|12019.2|12007.2|12036|12024|12015.4|12003.4|217
1625843700000|2021-07-09 15:15:00|12018.1|12006.1|12014|12002|12018.3|12006.3|12011.9|11999.9|169
1625844000000|2021-07-09 15:20:00|12012.9|12000.9|12006.9|11994.9|12016.9|12004.9|12006.9|11994.9|155
1625844300000|2021-07-09 15:25:00|12010.5|11998.5|12011.2|11999.2|12014.7|12002.7|12007|11995|234
1625844600000|2021-07-09 15:30:00|12012.4|12000.4|12013.5|12001.5|12014.9|12002.9|12005.1|11993.1|151
1625844900000|2021-07-09 15:35:00|12014.5|12002.5|12011.2|11999.2|12017.2|12005.2|12010|11998|130
1625845200000|2021-07-09 15:40:00|12010.2|11998.2|12016.7|12004.7|12017.9|12005.9|12007.7|11995.7|163
1625845500000|2021-07-09 15:45:00|12018.2|12006.2|12013.2|12001.2|12018.4|12006.4|12012.9|12000.9|122
1625845800000|2021-07-09 15:50:00|12013|12001|12005.1|11993.1|12013|12001|12005.1|11993.1|240
1625846100000|2021-07-09 15:55:00|12006.1|11994.1|12003.4|11991.4|12009|11997|12002.2|11990.2|242
1625846400000|2021-07-09 16:00:00|12002.2|11990.2|12008.7|11996.7|12012.4|12000.4|12002.2|11990.2|182
1625846700000|2021-07-09 16:05:00|12008.5|11996.5|12005.6|11993.6|12008.7|11996.7|12002.2|11990.2|155
1625847000000|2021-07-09 16:10:00|12004.5|11992.5|12001.4|11989.4|12006.8|11994.8|12001.4|11989.4|141
1625847300000|2021-07-09 16:15:00|11999.1|11987.1|12001.9|11989.9|12002.5|11990.5|11996.4|11984.4|234
1625847600000|2021-07-09 16:20:00|12000.6|11988.6|11999.6|11987.6|12017.3|12005.3|11999.4|11987.4|152
1625847900000|2021-07-09 16:25:00|12000.9|11988.9|12007.4|11995.4|12008.8|11996.8|11996.9|11984.9|156
1625848200000|2021-07-09 16:30:00|12007.6|11995.6|12010.8|11998.8|12015.3|12003.3|12006|11994|281
1625848500000|2021-07-09 16:35:00|12009.5|11997.5|12002.7|11990.7|12009.8|11997.8|12002.7|11990.7|219
1625848800000|2021-07-09 16:40:00|12001.7|11989.7|12006.3|11994.3|12009|11997|11999.2|11987.2|290
1625849100000|2021-07-09 16:45:00|12005.3|11993.3|12015.3|12003.3|12024.4|12012.4|12005.3|11993.3|250
1625849400000|2021-07-09 16:50:00|12015.1|12003.1|12028.7|12016.7|12028.7|12016.7|12012.2|12000.2|362
1625849700000|2021-07-09 16:55:00|12027.7|12015.7|12067.9|12055.9|12083.1|12071.1|12027.7|12015.7|421
1625850000000|2021-07-09 17:00:00|12064.4|12052.4|12054|12042|12066.7|12054.7|12047.9|12035.9|213
1625850300000|2021-07-09 17:05:00|12052.9|12040.9|12048|12036|12054.4|12042.4|12041.7|12029.7|100
1625850600000|2021-07-09 17:10:00|12046.9|12034.9|12053.2|12041.2|12055.9|12043.9|12043.2|12031.2|260
1625850900000|2021-07-09 17:15:00|12052|12040|12079.1|12067.1|12079.3|12067.3|12043.9|12031.9|251
1625851200000|2021-07-09 17:20:00|12080.1|12068.1|12066.6|12054.6|12092.4|12080.4|12065.4|12053.4|208
1625851500000|2021-07-09 17:25:00|12065.6|12053.6|12055.8|12043.8|12069.6|12057.6|12055.8|12043.8|297
1625851800000|2021-07-09 17:30:00|12053.5|12041.5|12046.7|12034.7|12059.8|12047.8|12045.4|12033.4|230
1625852100000|2021-07-09 17:35:00|12047.9|12035.9|12054.8|12042.8|12060.5|12048.5|12046.7|12034.7|192
1625852400000|2021-07-09 17:40:00|12055.8|12043.8|12048.4|12036.4|12059.8|12047.8|12048.4|12036.4|187
1625852700000|2021-07-09 17:45:00|12049.4|12037.4|12037.2|12025.2|12049.4|12037.4|12035.5|12023.5|558
1625853000000|2021-07-09 17:50:00|12036.2|12024.2|12052|12040|12058.3|12046.3|12036|12024|293
1625853300000|2021-07-09 17:55:00|12055.8|12043.8|12035.3|12023.3|12067.9|12055.9|12034.6|12022.6|2150
1625853600000|2021-07-09 18:00:00|12035.1|12023.1|12044.2|12032.2|12055.5|12043.5|12030.3|12018.3|1200
1626096600000|2021-07-12 13:30:00|12079.9|12067.9|12079.3|12067.3|12093.3|12081.3|12054.4|12042.4|652
1626096900000|2021-07-12 13:35:00|12080.3|12068.3|12057.5|12045.5|12084|12072|12048.8|12036.8|482
1626097200000|2021-07-12 13:40:00|12056.3|12044.3|12049.6|12037.6|12060|12048|12041.2|12029.2|328
1626097500000|2021-07-12 13:45:00|12051.1|12039.1|12098.7|12086.7|12098.7|12086.7|12051.1|12039.1|455
1626097800000|2021-07-12 13:50:00|12098.5|12086.5|12113.9|12101.9|12133.5|12121.5|12098.5|12086.5|535
1626098100000|2021-07-12 13:55:00|12114.2|12102.2|12088|12076|12115.5|12103.5|12082.7|12070.7|408
1626098400000|2021-07-12 14:00:00|12086.7|12074.7|12066|12054|12092|12080|12058|12046|435
1626098700000|2021-07-12 14:05:00|12069.9|12057.9|12079.4|12067.4|12080.9|12068.9|12067.3|12055.3|155
1626099000000|2021-07-12 14:10:00|12080|12068|12088.4|12076.4|12098.9|12086.9|12080|12068|297
1626099300000|2021-07-12 14:15:00|12088.1|12076.1|12095.1|12083.1|12100.1|12088.1|12085|12073|141
1626099600000|2021-07-12 14:20:00|12095.3|12083.3|12093.7|12081.7|12102.3|12090.3|12090.7|12078.7|328
1626099900000|2021-07-12 14:25:00|12092.5|12080.5|12072.2|12060.2|12092.5|12080.5|12072.2|12060.2|296
1626100200000|2021-07-12 14:30:00|12071.3|12059.3|12078.5|12066.5|12078.8|12066.8|12071.3|12059.3|157
1626100500000|2021-07-12 14:35:00|12082|12070|12077.6|12065.6|12094.5|12082.5|12076.6|12064.6|251
1626100800000|2021-07-12 14:40:00|12079.1|12067.1|12073.3|12061.3|12085.9|12073.9|12073|12061|275
1626101100000|2021-07-12 14:45:00|12073|12061|12080.5|12068.5|12085|12073|12070.5|12058.5|232
1626101400000|2021-07-12 14:50:00|12081.8|12069.8|12086|12074|12093.6|12081.6|12081.8|12069.8|445
1626101700000|2021-07-12 14:55:00|12085.7|12073.7|12083|12071|12092.7|12080.7|12082.1|12070.1|489
1626102000000|2021-07-12 15:00:00|12084|12072|12070.5|12058.5|12084.5|12072.5|12068.6|12056.6|224
1626102300000|2021-07-12 15:05:00|12071.8|12059.8|12069|12057|12076.5|12064.5|12064|12052|187
1626102600000|2021-07-12 15:10:00|12073.1|12061.1|12067|12055|12080|12068|12067|12055|322
1626102900000|2021-07-12 15:15:00|12066.5|12054.5|12072.5|12060.5|12073.7|12061.7|12062.4|12050.4|179
1626103200000|2021-07-12 15:20:00|12072.7|12060.7|12071.5|12059.5|12077.2|12065.2|12070|12058|170
1626103500000|2021-07-12 15:25:00|12072.5|12060.5|12080.7|12068.7|12085.7|12073.7|12057.5|12045.5|212
1626103800000|2021-07-12 15:30:00|12079.7|12067.7|12095.5|12083.5|12096.7|12084.7|12079.7|12067.7|122
1626104100000|2021-07-12 15:35:00|12094.2|12082.2|12112.3|12100.3|12112.6|12100.6|12094.2|12082.2|206
1626104400000|2021-07-12 15:40:00|12112.6|12100.6|12123|12111|12123.3|12111.3|12111.6|12099.6|351
1626104700000|2021-07-12 15:45:00|12122.1|12110.1|12117.1|12105.1|12126.8|12114.8|12114.9|12102.9|264
1626105000000|2021-07-12 15:50:00|12116.8|12104.8|12123.1|12111.1|12128.9|12116.9|12116.8|12104.8|236
1626105300000|2021-07-12 15:55:00|12126.9|12114.9|12121.3|12109.3|12129.6|12117.6|12116|12104|244
1626105600000|2021-07-12 16:00:00|12121|12109|12124.8|12112.8|12127.3|12115.3|12108.1|12096.1|291
1626105900000|2021-07-12 16:05:00|12123.6|12111.6|12114.3|12102.3|12123.9|12111.9|12111.1|12099.1|202
1626106200000|2021-07-12 16:10:00|12113.1|12101.1|12118.1|12106.1|12118.1|12106.1|12111.1|12099.1|178
1626106500000|2021-07-12 16:15:00|12115.6|12103.6|12146.2|12134.2|12157.1|12145.1|12115.6|12103.6|284
1626106800000|2021-07-12 16:20:00|12146.9|12134.9|12138.2|12126.2|12151.2|12139.2|12138.1|12126.1|206
1626107100000|2021-07-12 16:25:00|12140.7|12128.7|12156.4|12144.4|12167.6|12155.6|12140.7|12128.7|336
1626107400000|2021-07-12 16:30:00|12153.5|12141.5|12149.5|12137.5|12167.6|12155.6|12143.9|12131.9|163
1626107700000|2021-07-12 16:35:00|12148.5|12136.5|12145.1|12133.1|12155.7|12143.7|12144.1|12132.1|158
1626108000000|2021-07-12 16:40:00|12144.1|12132.1|12126.5|12114.5|12144.4|12132.4|12121.3|12109.3|279
1626108300000|2021-07-12 16:45:00|12126.2|12114.2|12118.9|12106.9|12126.2|12114.2|12115.5|12103.5|227
1626108600000|2021-07-12 16:50:00|12117.6|12105.6|12129.9|12117.9|12132.9|12120.9|12117.6|12105.6|203
1626108900000|2021-07-12 16:55:00|12128.9|12116.9|12126.9|12114.9|12128.9|12116.9|12118.9|12106.9|175
1626109200000|2021-07-12 17:00:00|12126.6|12114.6|12116.3|12104.3|12135.1|12123.1|12115.4|12103.4|214
1626109500000|2021-07-12 17:05:00|12115.4|12103.4|12120.7|12108.7|12131.6|12119.6|12111.6|12099.6|195
1626109800000|2021-07-12 17:10:00|12115.4|12103.4|12130.1|12118.1|12130.1|12118.1|12114.1|12102.1|165
1626110100000|2021-07-12 17:15:00|12128.9|12116.9|12131.4|12119.4|12132.4|12120.4|12115.4|12103.4|186
1626110400000|2021-07-12 17:20:00|12132.4|12120.4|12119.9|12107.9|12135.2|12123.2|12119.9|12107.9|164
1626110700000|2021-07-12 17:25:00|12123.7|12111.7|12124.5|12112.5|12126.5|12114.5|12122.4|12110.4|265
1626111000000|2021-07-12 17:30:00|12124.6|12112.6|12124.2|12112.2|12133.3|12121.3|12109.1|12097.1|285
1626111300000|2021-07-12 17:35:00|12126.4|12114.4|12124.8|12112.8|12137.6|12125.6|12121.4|12109.4|320
1626111600000|2021-07-12 17:40:00|12124.5|12112.5|12116.3|12104.3|12128.1|12116.1|12115.3|12103.3|581
1626111900000|2021-07-12 17:45:00|12115.3|12103.3|12124.4|12112.4|12127.9|12115.9|12114.8|12102.8|333
1626112200000|2021-07-12 17:50:00|12123.2|12111.2|12125.1|12113.1|12131.4|12119.4|12122.9|12110.9|347
1626112500000|2021-07-12 17:55:00|12124.2|12112.2|12124.9|12112.9|12127.9|12115.9|12117.7|12105.7|2032
1626112800000|2021-07-12 18:00:00|12123.6|12111.6|12109.6|12097.6|12123.6|12111.6|12103|12091|812
1626183000000|2021-07-13 13:30:00|12145.3|12133.3|12137.6|12125.6|12152.2|12140.2|12124.1|12112.1|607
1626183300000|2021-07-13 13:35:00|12140.4|12128.4|12132.7|12120.7|12145.7|12133.7|12129.2|12117.2|540
1626183600000|2021-07-13 13:40:00|12134.2|12122.2|12168.2|12156.2|12171|12159|12134.2|12122.2|429
1626183900000|2021-07-13 13:45:00|12166|12154|12162.4|12150.4|12187.8|12175.8|12162.4|12150.4|611
1626184200000|2021-07-13 13:50:00|12163.3|12151.3|12166|12154|12182.2|12170.2|12159.7|12147.7|332
1626184500000|2021-07-13 13:55:00|12165|12153|12174.8|12162.8|12174.8|12162.8|12150.6|12138.6|295
1626184800000|2021-07-13 14:00:00|12173.9|12161.9|12174.7|12162.7|12192.6|12180.6|12171.2|12159.2|579
1626185100000|2021-07-13 14:05:00|12172.2|12160.2|12177.9|12165.9|12186.9|12174.9|12158.8|12146.8|493
1626185400000|2021-07-13 14:10:00|12176.9|12164.9|12199.8|12187.8|12204.2|12192.2|12176.6|12164.6|224
1626185700000|2021-07-13 14:15:00|12201|12189|12191.1|12179.1|12207.4|12195.4|12186.8|12174.8|278
1626186000000|2021-07-13 14:20:00|12192.1|12180.1|12187.5|12175.5|12194.6|12182.6|12179.6|12167.6|280
1626186300000|2021-07-13 14:25:00|12186.5|12174.5|12204.7|12192.7|12204.7|12192.7|12186.2|12174.2|244
1626186600000|2021-07-13 14:30:00|12207.5|12195.5|12234.3|12222.3|12237.6|12225.6|12207.2|12195.2|667
1626186900000|2021-07-13 14:35:00|12235.6|12223.6|12241.7|12229.7|12253.9|12241.9|12235.6|12223.6|739
1626187200000|2021-07-13 14:40:00|12242.6|12230.6|12257.4|12245.4|12276.9|12264.9|12242.6|12230.6|664
1626187500000|2021-07-13 14:45:00|12256.5|12244.5|12264.3|12252.3|12271.2|12259.2|12255.2|12243.2|359
1626187800000|2021-07-13 14:50:00|12263.3|12251.3|12243.3|12231.3|12266.8|12254.8|12242.7|12230.7|334
1626188100000|2021-07-13 14:55:00|12245.5|12233.5|12252.5|12240.5|12266.5|12254.5|12243|12231|373
1626188400000|2021-07-13 15:00:00|12253.8|12241.8|12257|12245|12265.5|12253.5|12251.6|12239.6|237
1626188700000|2021-07-13 15:05:00|12257.3|12245.3|12265.3|12253.3|12270|12258|12256.1|12244.1|500
1626189000000|2021-07-13 15:10:00|12267.2|12255.2|12265.4|12253.4|12267.5|12255.5|12253.9|12241.9|261
1626189300000|2021-07-13 15:15:00|12265.5|12253.5|12255.1|12243.1|12271.4|12259.4|12253.2|12241.2|360
1626189600000|2021-07-13 15:20:00|12253.9|12241.9|12235.1|12223.1|12257.6|12245.6|12232.6|12220.6|272
1626189900000|2021-07-13 15:25:00|12237.6|12225.6|12239.2|12227.2|12247.7|12235.7|12234.2|12222.2|288
1626190200000|2021-07-13 15:30:00|12240.1|12228.1|12227.3|12215.3|12240.4|12228.4|12227.3|12215.3|383
1626190500000|2021-07-13 15:35:00|12228.2|12216.2|12239.6|12227.6|12240.8|12228.8|12228.2|12216.2|172
1626190800000|2021-07-13 15:40:00|12238.3|12226.3|12253.8|12241.8|12253.8|12241.8|12231.4|12219.4|276
1626191100000|2021-07-13 15:45:00|12255.3|12243.3|12257.9|12245.9|12263.2|12251.2|12254.1|12242.1|217
1626191400000|2021-07-13 15:50:00|12258.8|12246.8|12269.2|12257.2|12270.4|12258.4|12256.6|12244.6|250
1626191700000|2021-07-13 15:55:00|12270.5|12258.5|12286.1|12274.1|12286.1|12274.1|12270.5|12258.5|296
1626192000000|2021-07-13 16:00:00|12285.8|12273.8|12321.1|12309.1|12323.6|12311.6|12283.6|12271.6|356
1626192300000|2021-07-13 16:05:00|12320.2|12308.2|12362.4|12350.4|12363.6|12351.6|12319.5|12307.5|409
1626192600000|2021-07-13 16:10:00|12363.3|12351.3|12362.2|12350.2|12373.2|12361.2|12355.3|12343.3|540
1626192900000|2021-07-13 16:15:00|12363.1|12351.1|12360.9|12348.9|12377.5|12365.5|12358.1|12346.1|380
1626193200000|2021-07-13 16:20:00|12361.2|12349.2|12346.5|12334.5|12372.1|12360.1|12346.5|12334.5|392
1626193500000|2021-07-13 16:25:00|12348.1|12336.1|12357.7|12345.7|12361.2|12349.2|12344.9|12332.9|310
1626193800000|2021-07-13 16:30:00|12356.2|12344.2|12348.1|12336.1|12365.3|12353.3|12342.5|12330.5|274
1626194100000|2021-07-13 16:35:00|12349|12337|12331.6|12319.6|12352.8|12340.8|12330|12318|277
1626194400000|2021-07-13 16:40:00|12330.3|12318.3|12328.1|12316.1|12331.9|12319.9|12321.8|12309.8|161
1626194700000|2021-07-13 16:45:00|12331.8|12319.8|12332.9|12320.9|12340.6|12328.6|12331.8|12319.8|209
1626195000000|2021-07-13 16:50:00|12331.9|12319.9|12329.1|12317.1|12331.9|12319.9|12323.5|12311.5|169
1626195300000|2021-07-13 16:55:00|12327.2|12315.2|12310.4|12298.4|12330.4|12318.4|12310.4|12298.4|226
1626195600000|2021-07-13 17:00:00|12310.1|12298.1|12308.8|12296.8|12313.5|12301.5|12301|12289|270
1626195900000|2021-07-13 17:05:00|12308.9|12296.9|12311.4|12299.4|12318.3|12306.3|12305.8|12293.8|251
1626196200000|2021-07-13 17:10:00|12313|12301|12321.1|12309.1|12325.8|12313.8|12311.7|12299.7|196
1626196500000|2021-07-13 17:15:00|12320.8|12308.8|12308.3|12296.3|12323.3|12311.3|12306.4|12294.4|206
1626196800000|2021-07-13 17:20:00|12308.6|12296.6|12315.2|12303.2|12319.6|12307.6|12307.7|12295.7|195
1626197100000|2021-07-13 17:25:00|12316.2|12304.2|12293.7|12281.7|12318.4|12306.4|12292.7|12280.7|311
1626197400000|2021-07-13 17:30:00|12294.7|12282.7|12299.6|12287.6|12304.6|12292.6|12291.8|12279.8|377
1626197700000|2021-07-13 17:35:00|12300.9|12288.9|12296.6|12284.6|12308.7|12296.7|12293.1|12281.1|237
1626198000000|2021-07-13 17:40:00|12295.3|12283.3|12297.5|12285.5|12304.7|12292.7|12290.6|12278.6|366
1626198300000|2021-07-13 17:45:00|12296.2|12284.2|12305.7|12293.7|12312.3|12300.3|12292.8|12280.8|306
1626198600000|2021-07-13 17:50:00|12307|12295|12311.6|12299.6|12329.8|12317.8|12301.3|12289.3|902
1626198900000|2021-07-13 17:55:00|12311.9|12299.9|12319.1|12307.1|12329.2|12317.2|12302.3|12290.3|2093
1626199200000|2021-07-13 18:00:00|12320.4|12308.4|12321.6|12309.6|12329.5|12317.5|12314.4|12302.4|1081
1626269400000|2021-07-14 13:30:00|12356.9|12344.9|12364.5|12352.5|12376.3|12364.3|12315.1|12303.1|1044
1626269700000|2021-07-14 13:35:00|12364.1|12352.1|12352.6|12340.6|12364.1|12352.1|12337.9|12325.9|390
1626270000000|2021-07-14 13:40:00|12353.6|12341.6|12371.1|12359.1|12371.1|12359.1|12346.4|12334.4|237
1626270300000|2021-07-14 13:45:00|12372|12360|12346.5|12334.5|12377|12365|12344.3|12332.3|644
1626270600000|2021-07-14 13:50:00|12345.2|12333.2|12346.2|12334.2|12349.6|12337.6|12339.3|12327.3|253
1626270900000|2021-07-14 13:55:00|12348.7|12336.7|12364|12352|12367.1|12355.1|12348.7|12336.7|279
1626271200000|2021-07-14 14:00:00|12363.1|12351.1|12322.8|12310.8|12363.1|12351.1|12318.7|12306.7|376
1626271500000|2021-07-14 14:05:00|12322.5|12310.5|12322.8|12310.8|12330.6|12318.6|12311.9|12299.9|236
1626271800000|2021-07-14 14:10:00|12322.5|12310.5|12336.6|12324.6|12336.6|12324.6|12320|12308|230
1626272100000|2021-07-14 14:15:00|12335.4|12323.4|12360.4|12348.4|12360.4|12348.4|12334.4|12322.4|227
1626272400000|2021-07-14 14:20:00|12358.5|12346.5|12367.6|12355.6|12368.2|12356.2|12358.5|12346.5|279
1626272700000|2021-07-14 14:25:00|12366.3|12354.3|12368.3|12356.3|12368.6|12356.6|12362.6|12350.6|134
1626273000000|2021-07-14 14:30:00|12366.1|12354.1|12369.9|12357.9|12377.3|12365.3|12364.5|12352.5|209
1626273300000|2021-07-14 14:35:00|12368.6|12356.6|12361.8|12349.8|12372.4|12360.4|12361.8|12349.8|290
1626273600000|2021-07-14 14:40:00|12364|12352|12370.6|12358.6|12374.3|12362.3|12359.6|12347.6|261
1626273900000|2021-07-14 14:45:00|12370.3|12358.3|12379.7|12367.7|12381.2|12369.2|12363.7|12351.7|275
1626274200000|2021-07-14 14:50:00|12378.7|12366.7|12396.5|12384.5|12408.7|12396.7|12376.2|12364.2|566
1626274500000|2021-07-14 14:55:00|12396.9|12384.9|12390|12378|12402.2|12390.2|12390|12378|326
1626274800000|2021-07-14 15:00:00|12390.9|12378.9|12371.6|12359.6|12390.9|12378.9|12367.8|12355.8|252
1626275100000|2021-07-14 15:05:00|12370.6|12358.6|12357.5|12345.5|12371.6|12359.6|12341.6|12329.6|386
1626275400000|2021-07-14 15:10:00|12356.6|12344.6|12338.5|12326.5|12361.3|12349.3|12336|12324|234
1626275700000|2021-07-14 15:15:00|12340.1|12328.1|12350.1|12338.1|12357|12345|12336.6|12324.6|177
1626276000000|2021-07-14 15:20:00|12351.3|12339.3|12367.3|12355.3|12370.4|12358.4|12351.3|12339.3|185
1626276300000|2021-07-14 15:25:00|12367|12355|12377.9|12365.9|12379.8|12367.8|12362.6|12350.6|189
1626276600000|2021-07-14 15:30:00|12380.1|12368.1|12378.6|12366.6|12382.3|12370.3|12370.8|12358.8|244
1626276900000|2021-07-14 15:35:00|12378.3|12366.3|12360.5|12348.5|12378.3|12366.3|12350.5|12338.5|205
1626277200000|2021-07-14 15:40:00|12358.7|12346.7|12353.1|12341.1|12366.2|12354.2|12348.1|12336.1|167
1626277500000|2021-07-14 15:45:00|12354|12342|12355|12343|12359|12347|12350|12338|154
1626277800000|2021-07-14 15:50:00|12355.3|12343.3|12346.6|12334.6|12360.9|12348.9|12331.2|12319.2|218
1626278100000|2021-07-14 15:55:00|12347.5|12335.5|12338.2|12326.2|12351.3|12339.3|12338.2|12326.2|313
1626278400000|2021-07-14 16:00:00|12338.5|12326.5|12325.1|12313.1|12343.8|12331.8|12317.3|12305.3|220
1626278700000|2021-07-14 16:05:00|12324.2|12312.2|12338.2|12326.2|12338.2|12326.2|12322.9|12310.9|136
1626279000000|2021-07-14 16:10:00|12338.6|12326.6|12331.7|12319.7|12338.6|12326.6|12323.3|12311.3|145
1626279300000|2021-07-14 16:15:00|12330.8|12318.8|12328|12316|12331.8|12319.8|12323.9|12311.9|189
1626279600000|2021-07-14 16:20:00|12327.1|12315.1|12315.8|12303.8|12335.5|12323.5|12313.7|12301.7|192
1626279900000|2021-07-14 16:25:00|12314.9|12302.9|12314.3|12302.3|12319.3|12307.3|12309.3|12297.3|255
1626280200000|2021-07-14 16:30:00|12313.4|12301.4|12307.5|12295.5|12319.3|12307.3|12307.4|12295.4|254
1626280500000|2021-07-14 16:35:00|12305|12293|12296.8|12284.8|12307.8|12295.8|12289|12277|412
1626280800000|2021-07-14 16:40:00|12294.9|12282.9|12294.7|12282.7|12299.3|12287.3|12288|12276|221
1626281100000|2021-07-14 16:45:00|12293.7|12281.7|12295.9|12283.9|12296.2|12284.2|12291.9|12279.9|225
1626281400000|2021-07-14 16:50:00|12295.6|12283.6|12308.5|12296.5|12311|12299|12293.8|12281.8|202
1626281700000|2021-07-14 16:55:00|12309.7|12297.7|12306.7|12294.7|12316|12304|12306.7|12294.7|265
1626282000000|2021-07-14 17:00:00|12306.3|12294.3|12304.8|12292.8|12308.2|12296.2|12298.8|12286.8|184
1626282300000|2021-07-14 17:05:00|12305.1|12293.1|12295.7|12283.7|12310.1|12298.1|12288.9|12276.9|290
1626282600000|2021-07-14 17:10:00|12297.3|12285.3|12306.4|12294.4|12306.7|12294.7|12289.8|12277.8|242
1626282900000|2021-07-14 17:15:00|12303.6|12291.6|12303|12291|12306.7|12294.7|12299.2|12287.2|125
1626283200000|2021-07-14 17:20:00|12303.9|12291.9|12301.5|12289.5|12307.7|12295.7|12298.3|12286.3|216
1626283500000|2021-07-14 17:25:00|12301.2|12289.2|12280.6|12268.6|12301.2|12289.2|12272.7|12260.7|327
1626283800000|2021-07-14 17:30:00|12282.8|12270.8|12289.3|12277.3|12293.4|12281.4|12281.8|12269.8|211
1626284100000|2021-07-14 17:35:00|12288.4|12276.4|12294.4|12282.4|12297.5|12285.5|12285.6|12273.6|242
1626284400000|2021-07-14 17:40:00|12293.4|12281.4|12288.2|12276.2|12294.7|12282.7|12287.2|12275.2|234
1626284700000|2021-07-14 17:45:00|12288.5|12276.5|12280.5|12268.5|12293.2|12281.2|12280.1|12268.1|726
1626285000000|2021-07-14 17:50:00|12282.3|12270.3|12281|12269|12283.5|12271.5|12268.6|12256.6|655
1626285300000|2021-07-14 17:55:00|12280.7|12268.7|12273.3|12261.3|12280.7|12268.7|12265.8|12253.8|2123
1626285600000|2021-07-14 18:00:00|12273.6|12261.6|12274.6|12262.6|12281.7|12269.7|12267|12255|842
1626355800000|2021-07-15 13:30:00|12290|12278|12289.9|12277.9|12313.3|12301.3|12276.6|12264.6|649
1626356100000|2021-07-15 13:35:00|12289|12277|12257.4|12245.4|12294.6|12282.6|12254.6|12242.6|495
1626356400000|2021-07-15 13:40:00|12257.1|12245.1|12254.2|12242.2|12268.4|12256.4|12251.2|12239.2|232
1626356700000|2021-07-15 13:45:00|12253.2|12241.2|12241.9|12229.9|12253.2|12241.2|12236.7|12224.7|339
1626357000000|2021-07-15 13:50:00|12239.8|12227.8|12235.5|12223.5|12252.3|12240.3|12234.2|12222.2|165
1626357300000|2021-07-15 13:55:00|12236.7|12224.7|12253.1|12241.1|12257.7|12245.7|12232.9|12220.9|261
1626357600000|2021-07-15 14:00:00|12250.2|12238.2|12235.6|12223.6|12251.2|12239.2|12233.4|12221.4|199
1626357900000|2021-07-15 14:05:00|12235.9|12223.9|12253.9|12241.9|12265.5|12253.5|12234.7|12222.7|178
1626358200000|2021-07-15 14:10:00|12255.9|12243.9|12259.3|12247.3|12261.5|12249.5|12245|12233|87
1626358500000|2021-07-15 14:15:00|12260.2|12248.2|12259.2|12247.2|12267.2|12255.2|12255.1|12243.1|144
1626358800000|2021-07-15 14:20:00|12261.7|12249.7|12258.5|12246.5|12263.5|12251.5|12252.3|12240.3|94
1626359100000|2021-07-15 14:25:00|12257.3|12245.3|12259.7|12247.7|12264.7|12252.7|12254.5|12242.5|101
1626359400000|2021-07-15 14:30:00|12260.7|12248.7|12280.9|12268.9|12284.1|12272.1|12260.7|12248.7|249
1626359700000|2021-07-15 14:35:00|12281.8|12269.8|12281.5|12269.5|12285.5|12273.5|12273.8|12261.8|375
1626360000000|2021-07-15 14:40:00|12279|12267|12281.7|12269.7|12288.7|12276.7|12276.4|12264.4|139
1626360300000|2021-07-15 14:45:00|12283.8|12271.8|12266.4|12254.4|12284.2|12272.2|12260.5|12248.5|132
1626360600000|2021-07-15 14:50:00|12265.5|12253.5|12268.3|12256.3|12270.2|12258.2|12262.4|12250.4|69
1626360900000|2021-07-15 14:55:00|12267.1|12255.1|12284|12272|12284.9|12272.9|12263.6|12251.6|152
1626361200000|2021-07-15 15:00:00|12285.3|12273.3|12288.7|12276.7|12291.2|12279.2|12275.3|12263.3|140
1626361500000|2021-07-15 15:05:00|12289.6|12277.6|12282.2|12270.2|12289.9|12277.9|12276.2|12264.2|118
1626361800000|2021-07-15 15:10:00|12281.3|12269.3|12272.3|12260.3|12281.3|12269.3|12266|12254|133
1626362100000|2021-07-15 15:15:00|12273.2|12261.2|12287|12275|12288.2|12276.2|12271.4|12259.4|105
1626362400000|2021-07-15 15:20:00|12287.9|12275.9|12296.7|12284.7|12296.7|12284.7|12276.4|12264.4|92
1626362700000|2021-07-15 15:25:00|12295.7|12283.7|12300.8|12288.8|12316.7|12304.7|12295.4|12283.4|231
1626363000000|2021-07-15 15:30:00|12302.9|12290.9|12316.5|12304.5|12316.5|12304.5|12295.8|12283.8|106
1626363300000|2021-07-15 15:35:00|12319|12307|12292.5|12280.5|12319|12307|12292.5|12280.5|163
1626363600000|2021-07-15 15:40:00|12292.9|12280.9|12294.1|12282.1|12303.2|12291.2|12291.3|12279.3|103
1626363900000|2021-07-15 15:45:00|12294.5|12282.5|12287.9|12275.9|12295.7|12283.7|12286.7|12274.7|47
1626364200000|2021-07-15 15:50:00|12285.4|12273.4|12284.8|12272.8|12287.8|12275.8|12278.8|12266.8|121
1626364500000|2021-07-15 15:55:00|12283.5|12271.5|12282|12270|12289.1|12277.1|12281.6|12269.6|112
1626364800000|2021-07-15 16:00:00|12284.1|12272.1|12282.3|12270.3|12284.2|12272.2|12276.6|12264.6|141
1626365100000|2021-07-15 16:05:00|12279.8|12267.8|12271|12259|12281.7|12269.7|12271|12259|121
1626365400000|2021-07-15 16:10:00|12270.1|12258.1|12274.8|12262.8|12276.6|12264.6|12264.2|12252.2|109
1626365700000|2021-07-15 16:15:00|12274.5|12262.5|12263.9|12251.9|12276.6|12264.6|12261.4|12249.4|221
1626366000000|2021-07-15 16:20:00|12262.7|12250.7|12266.8|12254.8|12268.9|12256.9|12254.3|12242.3|280
1626366300000|2021-07-15 16:25:00|12268|12256|12264.3|12252.3|12270.5|12258.5|12259.3|12247.3|84
1626366600000|2021-07-15 16:30:00|12262.7|12250.7|12261.7|12249.7|12263|12251|12253|12241|163
1626366900000|2021-07-15 16:35:00|12260.8|12248.8|12265.5|12253.5|12268|12256|12259.2|12247.2|125
1626367200000|2021-07-15 16:40:00|12268|12256|12269.9|12257.9|12269.9|12257.9|12264.5|12252.5|133
1626367500000|2021-07-15 16:45:00|12267.4|12255.4|12269.3|12257.3|12270.9|12258.9|12265.9|12253.9|56
1626367800000|2021-07-15 16:50:00|12268.1|12256.1|12270.6|12258.6|12273.1|12261.1|12268.1|12256.1|55
1626368100000|2021-07-15 16:55:00|12270.9|12258.9|12274.1|12262.1|12275.6|12263.6|12268.1|12256.1|155
1626368400000|2021-07-15 17:00:00|12275|12263|12267.2|12255.2|12275|12263|12265|12253|82
1626368700000|2021-07-15 17:05:00|12266.8|12254.8|12263.5|12251.5|12266.8|12254.8|12259.7|12247.7|137
1626369000000|2021-07-15 17:10:00|12263.2|12251.2|12263.9|12251.9|12270.2|12258.2|12260.7|12248.7|94
1626369300000|2021-07-15 17:15:00|12262.7|12250.7|12260.9|12248.9|12264.3|12252.3|12256.4|12244.4|82
1626369600000|2021-07-15 17:20:00|12261.8|12249.8|12254|12242|12261.8|12249.8|12254|12242|68
1626369900000|2021-07-15 17:25:00|12255.2|12243.2|12258.3|12246.3|12261.8|12249.8|12255.2|12243.2|102
1626370200000|2021-07-15 17:30:00|12258.7|12246.7|12259|12247|12261.5|12249.5|12255.8|12243.8|88
1626370500000|2021-07-15 17:35:00|12258.7|12246.7|12258|12246|12258.7|12246.7|12253.4|12241.4|139
1626370800000|2021-07-15 17:40:00|12257.7|12245.7|12255.6|12243.6|12259|12247|12253.1|12241.1|152
1626371100000|2021-07-15 17:45:00|12255.2|12243.2|12258.1|12246.1|12258.1|12246.1|12252.8|12240.8|229
1626371400000|2021-07-15 17:50:00|12256.9|12244.9|12261|12249|12265.3|12253.3|12256.9|12244.9|242
1626371700000|2021-07-15 17:55:00|12261.9|12249.9|12258.8|12246.8|12272.8|12260.8|12258.5|12246.5|952
1626372000000|2021-07-15 18:00:00|12258.5|12246.5|12268.8|12256.8|12274.7|12262.7|12258.5|12246.5|397
1626442200000|2021-07-16 13:30:00|12288.3|12276.3|12284.5|12272.5|12307|12295|12283.3|12270.5|360
1626442500000|2021-07-16 13:35:00|12284.2|12272.2|12282.3|12270.3|12284.2|12272.2|12265.4|12253.4|204
1626442800000|2021-07-16 13:40:00|12283.2|12271.2|12296.9|12284.9|12306.7|12294.7|12281.4|12269.4|200
1626443100000|2021-07-16 13:45:00|12294.1|12282.1|12291.2|12279.2|12294.4|12282.4|12282.3|12270.3|180
1626443400000|2021-07-16 13:50:00|12292.1|12280.1|12300.9|12288.9|12300.9|12288.9|12285|12273|96
1626443700000|2021-07-16 13:55:00|12300|12288|12290.6|12278.6|12306.6|12294.6|12287.2|12275.2|142
1626444000000|2021-07-16 14:00:00|12290.9|12278.9|12277.6|12265.6|12292.4|12280.4|12277.2|12265.2|139
1626444300000|2021-07-16 14:05:00|12277.2|12265.2|12299.2|12287.2|12299.6|12287.6|12269.7|12257.7|87
1626444600000|2021-07-16 14:10:00|12301|12289|12315.3|12303.3|12319.1|12307.1|12296.5|12284.5|127
1626444900000|2021-07-16 14:15:00|12315|12303|12308.6|12296.6|12321.6|12309.6|12308.6|12296.6|145
1626445200000|2021-07-16 14:20:00|12308.9|12296.9|12293.4|12281.4|12309.8|12297.8|12293|12281|166
1626445500000|2021-07-16 14:25:00|12293|12281|12282.4|12270.4|12293|12281|12280.6|12268.6|87
1626445800000|2021-07-16 14:30:00|12281.1|12269.1|12270.8|12258.8|12288.6|12276.6|12268.3|12256.3|111
1626446100000|2021-07-16 14:35:00|12269.9|12257.9|12285.5|12273.5|12289.8|12277.8|12267|12255|136
1626446400000|2021-07-16 14:40:00|12285.1|12273.1|12287.3|12275.3|12289.1|12277.1|12271.4|12259.4|107
1626446700000|2021-07-16 14:45:00|12286|12274|12279.3|12267.3|12286|12274|12266.4|12254.4|209
1626447000000|2021-07-16 14:50:00|12279.6|12267.6|12261.5|12249.5|12279.6|12267.6|12261.4|12249.4|173
1626447300000|2021-07-16 14:55:00|12261.1|12249.1|12270.8|12258.8|12270.8|12258.8|12261.1|12249.1|201
1626447600000|2021-07-16 15:00:00|12269.5|12257.5|12261.5|12249.5|12269.5|12257.5|12253.3|12241.3|159
1626447900000|2021-07-16 15:05:00|12262.4|12250.4|12253.7|12241.7|12266.5|12254.5|12249.4|12237.4|117
1626448200000|2021-07-16 15:10:00|12250.6|12238.6|12272.1|12260.1|12272.1|12260.1|12249.8|12237.8|103
1626448500000|2021-07-16 15:15:00|12271.4|12259.4|12262.7|12250.7|12271.4|12259.4|12256.4|12244.4|73
1626448800000|2021-07-16 15:20:00|12264.3|12252.3|12265.6|12253.6|12275.5|12263.5|12260.5|12248.5|205
1626449100000|2021-07-16 15:25:00|12265.9|12253.9|12277.6|12265.6|12281.3|12269.3|12265.6|12253.6|208
1626449400000|2021-07-16 15:30:00|12276.7|12264.7|12276.3|12264.3|12278.5|12266.5|12273.8|12261.8|63
1626449700000|2021-07-16 15:35:00|12276|12264|12278.2|12266.2|12278.2|12266.2|12269.7|12257.7|65
1626450000000|2021-07-16 15:40:00|12277.3|12265.3|12278.9|12266.9|12283.5|12271.5|12275.3|12263.3|78
1626450300000|2021-07-16 15:45:00|12278.5|12266.5|12279.3|12267.3|12284.6|12272.6|12275.5|12263.5|297
1626450600000|2021-07-16 15:50:00|12279.6|12267.6|12271.8|12259.8|12279.6|12267.6|12271.1|12259.1|228
1626450900000|2021-07-16 15:55:00|12271.5|12259.5|12274.7|12262.7|12274.7|12262.7|12267.6|12255.6|88
1626451200000|2021-07-16 16:00:00|12272.6|12260.6|12272.4|12260.4|12279.7|12267.7|12270.1|12258.1|98
1626451500000|2021-07-16 16:05:00|12272.1|12260.1|12257.4|12245.4|12272.4|12260.4|12257.4|12245.4|155
1626451800000|2021-07-16 16:10:00|12258.2|12246.2|12259.4|12247.4|12260.5|12248.5|12254.1|12242.1|105
1626452100000|2021-07-16 16:15:00|12259.1|12247.1|12264.1|12252.1|12268.7|12256.7|12254.1|12242.1|87
1626452400000|2021-07-16 16:20:00|12261.6|12249.6|12257.5|12245.5|12262.5|12250.5|12256.3|12244.3|112
1626452700000|2021-07-16 16:25:00|12258.4|12246.4|12253.1|12241.1|12261.3|12249.3|12250.9|12238.9|120
1626453000000|2021-07-16 16:30:00|12251.3|12239.3|12237.8|12225.8|12252.4|12240.4|12235.3|12223.3|334
1626453300000|2021-07-16 16:35:00|12236.5|12224.5|12234.9|12222.9|12241.4|12229.4|12228.9|12216.9|190
1626453600000|2021-07-16 16:40:00|12234.6|12222.6|12225|12213|12234.6|12222.6|12222.1|12210.1|143
1626453900000|2021-07-16 16:45:00|12224.1|12212.1|12225|12213|12227.9|12215.9|12222.1|12210.1|129
1626454200000|2021-07-16 16:50:00|12224.7|12212.7|12223.1|12211.1|12232.5|12220.5|12222.2|12210.2|72
1626454500000|2021-07-16 16:55:00|12223.4|12211.4|12217.2|12205.2|12223.4|12211.4|12217.2|12205.2|109
1626454800000|2021-07-16 17:00:00|12219|12207|12205.8|12193.8|12219|12207|12203.3|12191.3|136
1626455100000|2021-07-16 17:05:00|12206.2|12194.2|12213.7|12201.7|12214.4|12202.4|12202.6|12190.6|81
1626455400000|2021-07-16 17:10:00|12214.1|12202.1|12214.1|12202.1|12224.4|12212.4|12213.4|12201.4|93
1626455700000|2021-07-16 17:15:00|12212.8|12200.8|12209.5|12197.5|12212.9|12200.9|12207|12195|68
1626456000000|2021-07-16 17:20:00|12209.1|12197.1|12206.7|12194.7|12212|12200|12205.8|12193.8|78
1626456300000|2021-07-16 17:25:00|12204.2|12192.2|12207.7|12195.7|12207.7|12195.7|12202.7|12190.7|85
1626456600000|2021-07-16 17:30:00|12208.1|12196.1|12214.2|12202.2|12214.2|12202.2|12204|12192|104
1626456900000|2021-07-16 17:35:00|12213.5|12201.5|12206.4|12194.4|12213.5|12201.5|12203.5|12191.5|275
1626457200000|2021-07-16 17:40:00|12206|12194|12203.6|12191.6|12208.9|12196.9|12203.5|12191.5|135
1626457500000|2021-07-16 17:45:00|12203.9|12191.9|12194.3|12182.3|12203.9|12191.9|12192.2|12180.2|217
1626457800000|2021-07-16 17:50:00|12189.7|12177.7|12186.5|12174.5|12191.4|12179.4|12185.7|12173.7|347
1626458100000|2021-07-16 17:55:00|12187.2|12175.2|12175.1|12163.1|12191.9|12179.9|12174.7|12162.7|688
1626458400000|2021-07-16 18:00:00|12174.7|12162.7|12181.7|12169.7|12186.2|12174.2|12174.7|12162.7|469
1626458700000|2021-07-16 18:05:00|12181.4|12169.4|12181.4|12169.4|12181.4|12169.4|12181.4|12169.4|0
1626701400000|2021-07-19 13:30:00|12197.1|12185.1|12148.8|12136.8|12197.1|12185.1|12143|12131|665
1626701700000|2021-07-19 13:35:00|12149.3|12137.3|12137.6|12125.6|12154.3|12142.3|12129.7|12117.7|442
1626702000000|2021-07-19 13:40:00|12137.2|12125.2|12131|12119|12139.7|12127.7|12125.2|12113.2|645
1626702300000|2021-07-19 13:45:00|12130.2|12118.2|12135.6|12123.6|12144.4|12132.4|12120.2|12108.2|564
1626702600000|2021-07-19 13:50:00|12133.9|12121.9|12126.1|12114.1|12157.7|12145.7|12125.2|12113.2|420
1626702900000|2021-07-19 13:55:00|12125.2|12113.2|12117.8|12105.8|12131.1|12119.1|12117.8|12105.8|318
1626703200000|2021-07-19 14:00:00|12119.8|12107.8|12122|12110|12123.6|12111.6|12113.2|12101.2|498
1626703500000|2021-07-19 14:05:00|12121.1|12109.1|12125.7|12113.7|12129.1|12117.1|12112.4|12100.4|376
1626703800000|2021-07-19 14:10:00|12124.9|12112.9|12111.2|12099.2|12131.2|12119.2|12100.3|12088.3|362
1626704100000|2021-07-19 14:15:00|12109.9|12097.9|12136.2|12124.2|12150|12138|12105.8|12093.8|326
1626704400000|2021-07-19 14:20:00|12137|12125|12135.8|12123.8|12147.1|12135.1|12132.9|12120.9|257
1626704700000|2021-07-19 14:25:00|12134.6|12122.6|12117.1|12105.1|12134.6|12122.6|12105|12093|235
1626705000000|2021-07-19 14:30:00|12115.8|12103.8|12104.2|12092.2|12115.8|12103.8|12096.3|12084.3|298
1626705300000|2021-07-19 14:35:00|12107.1|12095.1|12112.6|12100.6|12114.6|12102.6|12098.8|12086.8|317
1626705600000|2021-07-19 14:40:00|12111.7|12099.7|12114.7|12102.7|12124.7|12112.7|12106.3|12094.3|219
1626705900000|2021-07-19 14:45:00|12113|12101|12123|12111|12123|12111|12107.6|12095.6|198
1626706200000|2021-07-19 14:50:00|12125.5|12113.5|12108.9|12096.9|12125.5|12113.5|12104.3|12092.3|219
1626706500000|2021-07-19 14:55:00|12110.1|12098.1|12105.2|12093.2|12110.1|12098.1|12096.4|12084.4|349
1626706800000|2021-07-19 15:00:00|12103.5|12091.5|12118.1|12106.1|12121.4|12109.4|12090.2|12078.2|250
1626707100000|2021-07-19 15:05:00|12116|12104|12103.6|12091.6|12116.5|12104.5|12103.6|12091.6|112
1626707400000|2021-07-19 15:10:00|12105.2|12093.2|12098.6|12086.6|12109.8|12097.8|12098.2|12086.2|262
1626707700000|2021-07-19 15:15:00|12098.2|12086.2|12105.3|12093.3|12111.5|12099.5|12091.5|12079.5|250
1626708000000|2021-07-19 15:20:00|12104.9|12092.9|12093.2|12081.2|12105.3|12093.3|12093.2|12081.2|200
1626708300000|2021-07-19 15:25:00|12092.8|12080.8|12095.8|12083.8|12101.6|12089.6|12092.4|12080.4|324
1626708600000|2021-07-19 15:30:00|12096.6|12084.6|12096.6|12084.6|12108.3|12096.3|12093.3|12081.3|197
1626708900000|2021-07-19 15:35:00|12095.8|12083.8|12096.2|12084.2|12099.1|12087.1|12091.2|12079.2|203
1626709200000|2021-07-19 15:40:00|12097.5|12085.5|12102.1|12090.1|12103.3|12091.3|12097.1|12085.1|90
1626709500000|2021-07-19 15:45:00|12101.3|12089.3|12098.4|12086.4|12102.5|12090.5|12096.3|12084.3|151
1626709800000|2021-07-19 15:50:00|12098.8|12086.8|12110.1|12098.1|12113.8|12101.8|12095.9|12083.9|166
1626710100000|2021-07-19 15:55:00|12109.6|12097.6|12105.1|12093.1|12110.1|12098.1|12097.1|12085.1|119
1626710400000|2021-07-19 16:00:00|12104.7|12092.7|12102.6|12090.6|12104.7|12092.7|12094.7|12082.7|267
1626710700000|2021-07-19 16:05:00|12101.8|12089.8|12104.7|12092.7|12111|12099|12100.1|12088.1|153
1626711000000|2021-07-19 16:10:00|12106.4|12094.4|12114.8|12102.8|12119.3|12107.3|12104.3|12092.3|207
1626711300000|2021-07-19 16:15:00|12115.6|12103.6|12127.3|12115.3|12138.9|12126.9|12111.4|12099.4|171
1626711600000|2021-07-19 16:20:00|12129|12117|12152.3|12140.3|12157.3|12145.3|12111.9|12099.9|194
1626711900000|2021-07-19 16:25:00|12150.2|12138.2|12141.5|12129.5|12159.8|12147.8|12134.8|12122.8|151
1626712200000|2021-07-19 16:30:00|12144|12132|12136.5|12124.5|12149|12137|12134.5|12122.5|145
1626712500000|2021-07-19 16:35:00|12135.7|12123.7|12132|12120|12143.6|12131.6|12128.6|12116.6|92
1626712800000|2021-07-19 16:40:00|12130.3|12118.3|12124.5|12112.5|12137|12125|12122.8|12110.8|102
1626713100000|2021-07-19 16:45:00|12125.3|12113.3|12135.8|12123.8|12135.8|12123.8|12120.3|12108.3|146
1626713400000|2021-07-19 16:50:00|12135.4|12123.4|12141.6|12129.6|12146.2|12134.2|12127.5|12115.5|141
1626713700000|2021-07-19 16:55:00|12141.2|12129.2|12139.6|12127.6|12151.6|12139.6|12137.5|12125.5|120
1626714000000|2021-07-19 17:00:00|12139.2|12127.2|12120|12108|12142.1|12130.1|12120|12108|100
1626714300000|2021-07-19 17:05:00|12120.9|12108.9|12133.8|12121.8|12133.8|12121.8|12117.5|12105.5|142
1626714600000|2021-07-19 17:10:00|12133.4|12121.4|12124.7|12112.7|12133.8|12121.8|12124.6|12112.6|101
1626714900000|2021-07-19 17:15:00|12125.5|12113.5|12122.2|12110.2|12136.8|12124.8|12121.8|12109.8|83
1626715200000|2021-07-19 17:20:00|12123.9|12111.9|12126.4|12114.4|12133.9|12121.9|12122.2|12110.2|80
1626715500000|2021-07-19 17:25:00|12128.9|12116.9|12133.9|12121.9|12136|12124|12121.8|12109.8|72
1626715800000|2021-07-19 17:30:00|12132.2|12120.2|12136.9|12124.9|12138.5|12126.5|12131.4|12119.4|101
1626716100000|2021-07-19 17:35:00|12136|12124|12147.7|12135.7|12149|12137|12129.8|12117.8|129
1626716400000|2021-07-19 17:40:00|12146.9|12134.9|12172.3|12160.3|12184|12172|12146.9|12134.9|263
1626716700000|2021-07-19 17:45:00|12173.2|12161.2|12197.4|12185.4|12199.9|12187.9|12171.1|12159.1|141
1626717000000|2021-07-19 17:50:00|12196.1|12184.1|12183.6|12171.6|12202.4|12190.4|12174|12162|227
1626717300000|2021-07-19 17:55:00|12187|12175|12197|12185|12201.6|12189.6|12172.4|12160.4|738
1626717600000|2021-07-19 18:00:00|12195.7|12183.7|12185.4|12173.4|12201.2|12189.2|12184.1|12172.1|222
1626787800000|2021-07-20 13:30:00|12194.4|12182.4|12186.4|12174.4|12226.1|12214.1|12172.6|12160.6|504
1626788100000|2021-07-20 13:35:00|12187.6|12175.6|12168.8|12156.8|12200.2|12188.2|12162.9|12150.9|361
1626788400000|2021-07-20 13:40:00|12169.6|12157.6|12155.4|12143.4|12172.9|12160.9|12155.4|12143.4|136
1626788700000|2021-07-20 13:45:00|12155.8|12143.8|12158|12146|12169|12157|12155.8|12143.8|239
1626789000000|2021-07-20 13:50:00|12158.8|12146.8|12168.7|12156.7|12171.2|12159.2|12155.4|12143.4|179
1626789300000|2021-07-20 13:55:00|12169.5|12157.5|12155.4|12143.4|12181.2|12169.2|12154.6|12142.6|227
1626789600000|2021-07-20 14:00:00|12152.9|12140.9|12164.3|12152.3|12170.1|12158.1|12150.4|12138.4|131
1626789900000|2021-07-20 14:05:00|12165.1|12153.1|12160.9|12148.9|12165.1|12153.1|12154.7|12142.7|149
1626790200000|2021-07-20 14:10:00|12160.5|12148.5|12145|12133|12160.5|12148.5|12134.5|12122.5|289
1626790500000|2021-07-20 14:15:00|12145.8|12133.8|12151.7|12139.7|12154.5|12142.5|12144.5|12132.5|159
1626790800000|2021-07-20 14:20:00|12152.1|12140.1|12157.2|12145.2|12161.3|12149.3|12148.8|12136.8|118
1626791100000|2021-07-20 14:25:00|12160.5|12148.5|12153.1|12141.1|12162.2|12150.2|12150.6|12138.6|125
1626791400000|2021-07-20 14:30:00|12152.7|12140.7|12168.2|12156.2|12175.3|12163.3|12150.6|12138.6|164
1626791700000|2021-07-20 14:35:00|12167.4|12155.4|12177.4|12165.4|12177.8|12165.8|12166.5|12154.5|70
1626792000000|2021-07-20 14:40:00|12176.6|12164.6|12165.4|12153.4|12178.3|12166.3|12161.6|12149.6|99
1626792300000|2021-07-20 14:45:00|12164.1|12152.1|12154.9|12142.9|12166.7|12154.7|12152.9|12140.9|138
1626792600000|2021-07-20 14:50:00|12154.5|12142.5|12156.2|12144.2|12159.5|12147.5|12149.6|12137.6|81
1626792900000|2021-07-20 14:55:00|12155.7|12143.7|12166.2|12154.2|12170|12158|12153.2|12141.2|90
1626793200000|2021-07-20 15:00:00|12167.1|12155.1|12163.3|12151.3|12169.6|12157.6|12157.5|12145.5|67
1626793500000|2021-07-20 15:05:00|12162.9|12150.9|12157.5|12145.5|12162.9|12150.9|12155.8|12143.8|92
1626793800000|2021-07-20 15:10:00|12156.7|12144.7|12169.6|12157.6|12170.9|12158.9|12156.7|12144.7|86
1626794100000|2021-07-20 15:15:00|12168.8|12156.8|12188.8|12176.8|12189.2|12177.2|12165.9|12153.9|116
1626794400000|2021-07-20 15:20:00|12188.4|12176.4|12217.3|12205.3|12220.5|12208.5|12188.4|12176.4|346
1626794700000|2021-07-20 15:25:00|12216.9|12204.9|12219.1|12207.1|12226|12214|12204.9|12192.9|208
1626795000000|2021-07-20 15:30:00|12217.5|12205.5|12215.1|12203.1|12234.9|12222.9|12215.1|12203.1|240
1626795300000|2021-07-20 15:35:00|12214.6|12202.6|12218.3|12206.3|12224.6|12212.6|12213.8|12201.8|202
1626795600000|2021-07-20 15:40:00|12217.1|12205.1|12214.6|12202.6|12221.7|12209.7|12212.9|12200.9|95
1626795900000|2021-07-20 15:45:00|12215.4|12203.4|12197.1|12185.1|12219.2|12207.2|12197.1|12185.1|95
1626796200000|2021-07-20 15:50:00|12194.6|12182.6|12183|12171|12195.1|12183.1|12179.7|12167.7|123
1626796500000|2021-07-20 15:55:00|12182.5|12170.5|12177.5|12165.5|12183|12171|12172.1|12160.1|82
1626796800000|2021-07-20 16:00:00|12176.3|12164.3|12170|12158|12176.3|12164.3|12168.7|12156.7|43
1626797100000|2021-07-20 16:05:00|12169.2|12157.2|12155.2|12143.2|12169.2|12157.2|12155.2|12143.2|117
1626797400000|2021-07-20 16:10:00|12155.7|12143.7|12156.9|12144.9|12165.3|12153.3|12155.2|12143.2|101
1626797700000|2021-07-20 16:15:00|12156.1|12144.1|12183.6|12171.6|12185.6|12173.6|12156.1|12144.1|116
1626798000000|2021-07-20 16:20:00|12184|12172|12187|12175|12199.5|12187.5|12183.6|12171.6|87
1626798300000|2021-07-20 16:25:00|12186.6|12174.6|12188.7|12176.7|12192.4|12180.4|12186.1|12174.1|70
1626798600000|2021-07-20 16:30:00|12189.5|12177.5|12191.8|12179.8|12194.6|12182.6|12185.4|12173.4|88
1626798900000|2021-07-20 16:35:00|12194.3|12182.3|12181.8|12169.8|12195.5|12183.5|12180.2|12168.2|92
1626799200000|2021-07-20 16:40:00|12181|12169|12183.6|12171.6|12183.6|12171.6|12177.3|12165.3|72
1626799500000|2021-07-20 16:45:00|12182.8|12170.8|12182|12170|12182.8|12170.8|12175.7|12163.7|146
1626799800000|2021-07-20 16:50:00|12184.1|12172.1|12185.9|12173.9|12190.9|12178.9|12182.1|12170.1|66
1626800100000|2021-07-20 16:55:00|12185.1|12173.1|12178.4|12166.4|12186.3|12174.3|12176.6|12164.6|122
1626800400000|2021-07-20 17:00:00|12178.8|12166.8|12190.6|12178.6|12191.9|12179.9|12178.4|12166.4|95
1626800700000|2021-07-20 17:05:00|12186.1|12174.1|12182.4|12170.4|12189.9|12177.9|12181.9|12169.9|48
1626801000000|2021-07-20 17:10:00|12182.9|12170.9|12184.1|12172.1|12185.8|12173.8|12181.1|12169.1|103
1626801300000|2021-07-20 17:15:00|12183.6|12171.6|12194.2|12182.2|12198.7|12186.7|12183.6|12171.6|54
1626801600000|2021-07-20 17:20:00|12195|12183|12198.3|12186.3|12198.8|12186.8|12192.1|12180.1|43
1626801900000|2021-07-20 17:25:00|12197.1|12185.1|12188.3|12176.3|12200.4|12188.4|12188.3|12176.3|75
1626802200000|2021-07-20 17:30:00|12189.1|12177.1|12172.8|12160.8|12195.8|12183.8|12172.8|12160.8|113
1626802500000|2021-07-20 17:35:00|12173.6|12161.6|12175.2|12163.2|12180.7|12168.7|12170.2|12158.2|79
1626802800000|2021-07-20 17:40:00|12172.7|12160.7|12186.6|12174.6|12190.8|12178.8|12172.7|12160.7|102
1626803100000|2021-07-20 17:45:00|12185.3|12173.3|12188.3|12176.3|12188.3|12176.3|12177.8|12165.8|73
1626803400000|2021-07-20 17:50:00|12186.7|12174.7|12177.1|12165.1|12191.3|12179.3|12177.1|12165.1|73
1626803700000|2021-07-20 17:55:00|12175|12163|12162.1|12150.1|12177.5|12165.5|12146|12134|551
1626804000000|2021-07-20 18:00:00|12161.7|12149.7|12156.7|12144.7|12165.1|12153.1|12148.8|12136.8|396
1626874200000|2021-07-21 13:30:00|12169.9|12157.9|12161.3|12149.3|12182.2|12170.2|12158.9|12144.8|273
1626874500000|2021-07-21 13:35:00|12160.8|12148.8|12163|12151|12186.1|12174.1|12159.9|12147.9|211
1626874800000|2021-07-21 13:40:00|12163.8|12151.8|12176.3|12164.3|12187.8|12175.8|12160|12148|151
1626875100000|2021-07-21 13:45:00|12175.9|12163.9|12207.5|12195.5|12207.5|12195.5|12174.6|12162.6|201
1626875400000|2021-07-21 13:50:00|12208|12196|12193.4|12181.4|12213.9|12201.9|12193.4|12181.4|165
1626875700000|2021-07-21 13:55:00|12192.2|12180.2|12160.5|12148.5|12199.5|12187.5|12159.4|12147.4|217
1626876000000|2021-07-21 14:00:00|12161|12149|12165.8|12153.8|12167.6|12155.6|12155.8|12143.8|162
1626876300000|2021-07-21 14:05:00|12164.5|12152.5|12153.1|12141.1|12164.5|12152.5|12147.5|12135.5|322
1626876600000|2021-07-21 14:10:00|12153.9|12141.9|12151|12139|12158.2|12146.2|12144.7|12132.7|160
1626876900000|2021-07-21 14:15:00|12150.7|12138.7|12147.6|12135.6|12154|12142|12143.9|12131.9|320
1626877200000|2021-07-21 14:20:00|12146.8|12134.8|12134.6|12122.6|12146.8|12134.8|12132.1|12120.1|390
1626877500000|2021-07-21 14:25:00|12137.1|12125.1|12136.6|12124.6|12142.9|12130.9|12128.7|12116.7|253
1626877800000|2021-07-21 14:30:00|12138.7|12126.7|12129.2|12117.2|12138.7|12126.7|12122.9|12110.9|330
1626878100000|2021-07-21 14:35:00|12128.7|12116.7|12151.7|12139.7|12159|12147|12127.9|12115.9|327
1626878400000|2021-07-21 14:40:00|12151.3|12139.3|12144.2|12132.2|12151.3|12139.3|12135.9|12123.9|130
1626878700000|2021-07-21 14:45:00|12145.2|12133.2|12166.8|12154.8|12171|12159|12138.5|12126.5|139
1626879000000|2021-07-21 14:50:00|12165.9|12153.9|12156.5|12144.5|12178.4|12166.4|12156.5|12144.5|248
1626879300000|2021-07-21 14:55:00|12155.2|12143.2|12147.5|12135.5|12156.3|12144.3|12134.3|12122.3|187
1626879600000|2021-07-21 15:00:00|12148.8|12136.8|12146.7|12134.7|12150.3|12138.3|12138.3|12126.3|126
1626879900000|2021-07-21 15:05:00|12145.5|12133.5|12148.3|12136.3|12151.7|12139.7|12143|12131|88
1626880200000|2021-07-21 15:10:00|12150.7|12138.7|12171.4|12159.4|12171.4|12159.4|12149.5|12137.5|127
1626880500000|2021-07-21 15:15:00|12170.7|12158.7|12163.5|12151.5|12178.5|12166.5|12162.7|12150.7|97
1626880800000|2021-07-21 15:20:00|12164.4|12152.4|12178.9|12166.9|12180.1|12168.1|12160.6|12148.6|110
1626881100000|2021-07-21 15:25:00|12178.1|12166.1|12193.7|12181.7|12193.7|12181.7|12172.3|12160.3|129
1626881400000|2021-07-21 15:30:00|12195.3|12183.3|12179.8|12167.8|12199.2|12187.2|12176|12164|68
1626881700000|2021-07-21 15:35:00|12180.5|12168.5|12177.6|12165.6|12187.3|12175.3|12169.2|12157.2|75
1626882000000|2021-07-21 15:40:00|12178.4|12166.4|12165.9|12153.9|12180.6|12168.6|12165.9|12153.9|43
1626882300000|2021-07-21 15:45:00|12165.5|12153.5|12175.2|12163.2|12177.5|12165.5|12159.2|12147.2|78
1626882600000|2021-07-21 15:50:00|12174.7|12162.7|12161.5|12149.5|12174.7|12162.7|12160.7|12148.7|64
1626882900000|2021-07-21 15:55:00|12162|12150|12192.3|12180.3|12192.3|12180.3|12161.2|12149.2|92
1626883200000|2021-07-21 16:00:00|12191.8|12179.8|12178.5|12166.5|12192.3|12180.3|12173.7|12161.7|68
1626883500000|2021-07-21 16:05:00|12179.3|12167.3|12202.2|12190.2|12205.2|12193.2|12178.5|12166.5|116
1626883800000|2021-07-21 16:10:00|12201.4|12189.4|12207.7|12195.7|12211.5|12199.5|12200.2|12188.2|169
1626884100000|2021-07-21 16:15:00|12206|12194|12220.2|12208.2|12221.3|12209.3|12205.2|12193.2|192
1626884400000|2021-07-21 16:20:00|12219.4|12207.4|12210.7|12198.7|12223|12211|12206.8|12194.8|174
1626884700000|2021-07-21 16:25:00|12210.2|12198.2|12204|12192|12210.7|12198.7|12195.1|12183.1|67
1626885000000|2021-07-21 16:30:00|12203.5|12191.5|12207.4|12195.4|12216.2|12204.2|12202.7|12190.7|83
1626885300000|2021-07-21 16:35:00|12208.2|12196.2|12214|12202|12215.7|12203.7|12205.4|12193.4|68
1626885600000|2021-07-21 16:40:00|12218.2|12206.2|12217.5|12205.5|12220|12208|12214.5|12202.5|75
1626885900000|2021-07-21 16:45:00|12216.7|12204.7|12210.6|12198.6|12221.8|12209.8|12209.3|12197.3|70
1626886200000|2021-07-21 16:50:00|12210.1|12198.1|12214.7|12202.7|12219.4|12207.4|12203.9|12191.9|95
1626886500000|2021-07-21 16:55:00|12213.4|12201.4|12208.6|12196.6|12213.6|12201.6|12203.4|12191.4|123
1626886800000|2021-07-21 17:00:00|12211.1|12199.1|12233.6|12221.6|12234.7|12222.7|12211.1|12199.1|210
1626887100000|2021-07-21 17:05:00|12234.4|12222.4|12234.6|12222.6|12241.3|12229.3|12231.9|12219.9|155
1626887400000|2021-07-21 17:10:00|12233.8|12221.8|12231.3|12219.3|12237.5|12225.5|12230.8|12218.8|77
1626887700000|2021-07-21 17:15:00|12232.1|12220.1|12226.5|12214.5|12232.2|12220.2|12223|12211|127
1626888000000|2021-07-21 17:20:00|12227.3|12215.3|12226.6|12214.6|12233.2|12221.2|12225.4|12213.4|86
1626888300000|2021-07-21 17:25:00|12225.8|12213.8|12215.9|12203.9|12226.6|12214.6|12212.6|12200.6|102
1626888600000|2021-07-21 17:30:00|12215.1|12203.1|12209.2|12197.2|12215.9|12203.9|12200.8|12188.8|125
1626888900000|2021-07-21 17:35:00|12208.7|12196.7|12216.6|12204.6|12218.3|12206.3|12208.7|12196.7|49
1626889200000|2021-07-21 17:40:00|12217|12205|12200.8|12188.8|12217|12205|12198.3|12186.3|76
1626889500000|2021-07-21 17:45:00|12201.3|12189.3|12197.9|12185.9|12204.9|12192.9|12197.4|12185.4|133
1626889800000|2021-07-21 17:50:00|12198.4|12186.4|12209.8|12197.8|12212.6|12200.6|12198.4|12186.4|138
1626890100000|2021-07-21 17:55:00|12209.3|12197.3|12204.3|12192.3|12216.4|12204.4|12198.4|12186.4|447
1626890400000|2021-07-21 18:00:00|12203.4|12191.4|12199.4|12187.4|12210.7|12198.7|12197.4|12185.4|345
1626960600000|2021-07-22 13:30:00|12217.7|12205.7|12241|12229|12241.8|12229.8|12211.1|12199.1|370
1626960900000|2021-07-22 13:35:00|12238.8|12226.8|12237.3|12225.3|12244.7|12232.7|12233.8|12221.8|167
1626961200000|2021-07-22 13:40:00|12236.8|12224.8|12256.4|12244.4|12277.3|12265.3|12236.8|12224.8|167
1626961500000|2021-07-22 13:45:00|12257.6|12245.6|12272.1|12260.1|12279.7|12267.7|12257.6|12245.6|276
1626961800000|2021-07-22 13:50:00|12273.8|12261.8|12280.3|12268.3|12284.5|12272.5|12270.1|12258.1|247
1626962100000|2021-07-22 13:55:00|12281.6|12269.6|12283|12271|12294.7|12282.7|12279.8|12267.8|199
1626962400000|2021-07-22 14:00:00|12286.5|12274.5|12264.5|12252.5|12294|12282|12262.7|12250.7|96
1626962700000|2021-07-22 14:05:00|12267.8|12255.8|12258|12246|12275.1|12263.1|12256.4|12244.4|50
1626963000000|2021-07-22 14:10:00|12258.9|12246.9|12275.7|12263.7|12275.7|12263.7|12258.9|12246.9|72
1626963300000|2021-07-22 14:15:00|12272.4|12260.4|12284.3|12272.3|12286.1|12274.1|12271.6|12259.6|41
1626963600000|2021-07-22 14:20:00|12285.3|12273.3|12306.4|12294.4|12308.2|12296.2|12285.3|12273.3|99
1626963900000|2021-07-22 14:25:00|12306.9|12294.9|12307.9|12295.9|12309.9|12297.9|12305.7|12293.7|223
1626964200000|2021-07-22 14:30:00|12309.9|12297.9|12315.9|12303.9|12319.2|12307.2|12304.5|12292.5|148
1626964500000|2021-07-22 14:35:00|12314.7|12302.7|12321.2|12309.2|12321.7|12309.7|12312.9|12300.9|80
1626964800000|2021-07-22 14:40:00|12321.7|12309.7|12305.7|12293.7|12332.7|12320.7|12305.7|12293.7|97
1626965100000|2021-07-22 14:45:00|12306.2|12294.2|12303|12291|12314.7|12302.7|12301.8|12289.8|161
1626965400000|2021-07-22 14:50:00|12304.6|12292.6|12312.3|12300.3|12316|12304|12301.5|12289.5|100
1626965700000|2021-07-22 14:55:00|12313.1|12301.1|12324|12312|12328.6|12316.6|12312.3|12300.3|57
1626966000000|2021-07-22 15:00:00|12324.8|12312.8|12323.8|12311.8|12329.5|12317.5|12321.3|12309.3|44
1626966300000|2021-07-22 15:05:00|12323|12311|12320.5|12308.5|12334.6|12322.6|12317.6|12305.6|208
1626966600000|2021-07-22 15:10:00|12321.3|12309.3|12299.2|12287.2|12328|12316|12296.1|12284.1|245
1626966900000|2021-07-22 15:15:00|12300|12288|12314.1|12302.1|12315.3|12303.3|12296.7|12284.7|107
1626967200000|2021-07-22 15:20:00|12314.5|12302.5|12318.6|12306.6|12322.4|12310.4|12313.9|12301.9|131
1626967500000|2021-07-22 15:25:00|12319.9|12307.9|12332.4|12320.4|12332.4|12320.4|12314.9|12302.9|99
1626967800000|2021-07-22 15:30:00|12333.6|12321.6|12333.2|12321.2|12337.4|12325.4|12329.9|12317.9|114
1626968100000|2021-07-22 15:35:00|12334.9|12322.9|12318.5|12306.5|12337.4|12325.4|12318|12306|84
1626968400000|2021-07-22 15:40:00|12317.3|12305.3|12323.7|12311.7|12327.3|12315.3|12317.3|12305.3|35
1626968700000|2021-07-22 15:45:00|12323.3|12311.3|12317.8|12305.8|12323.3|12311.3|12314|12302|53
1626969000000|2021-07-22 15:50:00|12317.3|12305.3|12308.5|12296.5|12326.3|12314.3|12308.5|12296.5|157
1626969300000|2021-07-22 15:55:00|12307|12295|12298.7|12286.7|12308.7|12296.7|12297|12285|123
1626969600000|2021-07-22 16:00:00|12300|12288|12303|12291|12313.5|12301.5|12297.9|12285.9|81
1626969900000|2021-07-22 16:05:00|12303.7|12291.7|12316.8|12304.8|12318|12306|12300.5|12288.5|41
1626970200000|2021-07-22 16:10:00|12317.5|12305.5|12317.1|12305.1|12321.3|12309.3|12313.8|12301.8|43
1626970500000|2021-07-22 16:15:00|12318.3|12306.3|12342.8|12330.8|12344|12332|12318.3|12306.3|92
1626970800000|2021-07-22 16:20:00|12343.2|12331.2|12350|12338|12361.4|12349.4|12343.2|12331.2|143
1626971100000|2021-07-22 16:25:00|12350.8|12338.8|12343.3|12331.3|12357.5|12345.5|12342.5|12330.5|146
1626971400000|2021-07-22 16:30:00|12341.6|12329.6|12338.5|12326.5|12349.6|12337.6|12335.1|12323.1|108
1626971700000|2021-07-22 16:35:00|12336|12324|12334.6|12322.6|12338.5|12326.5|12327.6|12315.6|68
1626972000000|2021-07-22 16:40:00|12334.1|12322.1|12330.1|12318.1|12337.9|12325.9|12330.1|12318.1|55
1626972300000|2021-07-22 16:45:00|12330.9|12318.9|12344.9|12332.9|12345.2|12333.2|12330.9|12318.9|37
1626972600000|2021-07-22 16:50:00|12344.4|12332.4|12338.5|12326.5|12344.4|12332.4|12331.9|12319.9|58
1626972900000|2021-07-22 16:55:00|12338.9|12326.9|12338.5|12326.5|12343.5|12331.5|12333.7|12321.7|67
1626973200000|2021-07-22 17:00:00|12341|12329|12347.2|12335.2|12349.5|12337.5|12334.8|12322.8|84
1626973500000|2021-07-22 17:05:00|12349.7|12337.7|12334.5|12322.5|12356.2|12344.2|12333.7|12321.7|66
1626973800000|2021-07-22 17:10:00|12335|12323|12333|12321|12342.5|12330.5|12331.3|12319.3|48
1626974100000|2021-07-22 17:15:00|12332.5|12320.5|12318|12306|12333|12321|12318|12306|71
1626974400000|2021-07-22 17:20:00|12319.3|12307.3|12322.8|12310.8|12323.5|12311.5|12314.3|12302.3|56
1626974700000|2021-07-22 17:25:00|12322|12310|12316.8|12304.8|12326.5|12314.5|12314.8|12302.8|124
1626975000000|2021-07-22 17:30:00|12317.5|12305.5|12316.8|12304.8|12319.3|12307.3|12313.3|12301.3|159
1626975300000|2021-07-22 17:35:00|12317.3|12305.3|12311.8|12299.8|12319.3|12307.3|12304.3|12292.3|65
1626975600000|2021-07-22 17:40:00|12309.3|12297.3|12307.8|12295.8|12311.1|12299.1|12305.6|12293.6|64
1626975900000|2021-07-22 17:45:00|12306.6|12294.6|12313.8|12301.8|12313.8|12301.8|12303.8|12291.8|174
1626976200000|2021-07-22 17:50:00|12316.3|12304.3|12310.7|12298.7|12322.3|12310.3|12310.7|12298.7|295
1626976500000|2021-07-22 17:55:00|12310|12298|12316.5|12304.5|12321.7|12309.7|12300.8|12288.8|440
1626976800000|2021-07-22 18:00:00|12315.2|12303.2|12295.3|12283.3|12320.4|12308.4|12295.3|12281.4|339
1627047000000|2021-07-23 13:30:00|12355.7|12343.7|12310.9|12298.9|12355.7|12343.7|12300.2|12288.2|244
1627047300000|2021-07-23 13:35:00|12311.7|12299.7|12320.7|12308.7|12331.7|12319.7|12296|12284|178
1627047600000|2021-07-23 13:40:00|12320|12308|12333.3|12321.3|12350.3|12335.5|12317|12305|123
1627047900000|2021-07-23 13:45:00|12334.5|12322.5|12389.8|12377.8|12393|12381|12334.5|12322.5|259
1627048200000|2021-07-23 13:50:00|12390.3|12378.3|12366.3|12354.3|12391.3|12379.3|12362.6|12350.6|180
1627048500000|2021-07-23 13:55:00|12367.1|12355.1|12372.9|12360.9|12377.6|12365.6|12361.3|12349.3|54
1627048800000|2021-07-23 14:00:00|12373.4|12361.4|12392.6|12380.6|12397.6|12385.6|12372.1|12360.1|190
1627049100000|2021-07-23 14:05:00|12392.4|12380.4|12397.6|12385.6|12405.1|12393.1|12387.9|12375.9|533
1627049400000|2021-07-23 14:10:00|12396.9|12384.9|12386.4|12374.4|12396.9|12384.9|12375.7|12363.7|171
1627049700000|2021-07-23 14:15:00|12387.2|12375.2|12378|12366|12397.2|12385.2|12373.7|12361.7|87
1627050000000|2021-07-23 14:20:00|12379.2|12367.2|12361.5|12349.5|12380|12368|12358.5|12346.5|88
1627050300000|2021-07-23 14:25:00|12362|12350|12349.8|12337.8|12364.5|12352.5|12347.3|12335.3|82
1627050600000|2021-07-23 14:30:00|12350.5|12338.5|12357.3|12345.3|12363.3|12351.3|12342.3|12330.3|105
1627050900000|2021-07-23 14:35:00|12354.8|12342.8|12338.6|12326.6|12359.1|12347.1|12337.8|12325.8|78
1627051200000|2021-07-23 14:40:00|12340.3|12328.3|12318.4|12306.4|12341.6|12329.6|12316.6|12304.1|138
1627051500000|2021-07-23 14:45:00|12319.1|12307.1|12320.9|12308.9|12328.6|12316.6|12317.4|12305.4|74
1627051800000|2021-07-23 14:50:00|12318.4|12306.4|12317.2|12305.2|12320.9|12308.9|12309.9|12297.9|69
1627052100000|2021-07-23 14:55:00|12315|12303|12320.5|12308.5|12327|12315|12310|12298|82
1627052400000|2021-07-23 15:00:00|12321.7|12309.7|12335.8|12323.8|12336.5|12324.5|12320|12308|62
1627052700000|2021-07-23 15:05:00|12335|12323|12333.8|12321.8|12335.3|12323.3|12319.1|12307.1|68
1627053000000|2021-07-23 15:10:00|12332.6|12320.6|12373.9|12361.9|12373.9|12361.9|12332.6|12320.6|153
1627053300000|2021-07-23 15:15:00|12374.4|12362.4|12366.4|12354.4|12375.1|12363.1|12351.4|12339.4|210
1627053600000|2021-07-23 15:20:00|12365.9|12353.9|12346.2|12334.2|12373.4|12361.4|12346.2|12334.2|106
1627053900000|2021-07-23 15:25:00|12347|12335|12337.2|12325.2|12348|12336|12333.7|12321.7|49
1627054200000|2021-07-23 15:30:00|12338|12326|12334.3|12322.3|12343|12331|12331|12319|104
1627054500000|2021-07-23 15:35:00|12333|12321|12332.5|12320.5|12337|12325|12329.3|12317.3|71
1627054800000|2021-07-23 15:40:00|12332.1|12320.1|12330.6|12318.6|12340.6|12328.6|12329.6|12317.6|50
1627055100000|2021-07-23 15:45:00|12328.8|12316.8|12337.1|12325.1|12339.6|12327.6|12317.8|12305.8|74
1627055400000|2021-07-23 15:50:00|12337.6|12325.6|12328.6|12316.6|12340.1|12328.1|12327.4|12315.4|25
1627055700000|2021-07-23 15:55:00|12329.9|12317.9|12354.7|12342.7|12356.7|12344.7|12329.9|12317.9|56
1627056000000|2021-07-23 16:00:00|12355.4|12343.4|12356.2|12344.2|12357.4|12345.4|12344.7|12332.7|75
1627056300000|2021-07-23 16:05:00|12355.4|12343.4|12373|12361|12375.5|12363.5|12354.7|12342.7|93
1627056600000|2021-07-23 16:10:00|12374.2|12362.2|12374|12362|12375.5|12363.5|12361.7|12349.7|68
1627056900000|2021-07-23 16:15:00|12375.5|12363.5|12367|12355|12377.5|12365.5|12367|12355|129
1627057200000|2021-07-23 16:20:00|12366.3|12354.3|12368.3|12356.3|12373.8|12361.8|12365.5|12353.3|52
1627057500000|2021-07-23 16:25:00|12369.1|12357.1|12382.4|12370.4|12385.6|12373.6|12366.3|12354.3|239
1627057800000|2021-07-23 16:30:00|12381.9|12369.9|12372.9|12360.9|12382.4|12370.4|12367.4|12355.4|190
1627058100000|2021-07-23 16:35:00|12373.6|12361.6|12374.7|12362.7|12383.9|12371.9|12372.9|12360.9|35
1627058400000|2021-07-23 16:40:00|12377.9|12365.9|12378.9|12366.9|12381.2|12369.2|12372.2|12360.2|46
1627058700000|2021-07-23 16:45:00|12379.4|12367.4|12392|12380|12392.7|12380.7|12376.7|12364.7|90
1627059000000|2021-07-23 16:50:00|12391.2|12379.2|12382|12370|12395.7|12383.7|12381|12369|56
1627059300000|2021-07-23 16:55:00|12382.8|12370.8|12385.3|12373.3|12389.3|12377.3|12378.8|12366.8|54
1627059600000|2021-07-23 17:00:00|12384.8|12372.8|12399.3|12387.3|12399.3|12387.3|12382.8|12370.8|53
1627059900000|2021-07-23 17:05:00|12397.6|12385.6|12391.4|12379.4|12408.3|12396.3|12390.6|12378.6|139
1627060200000|2021-07-23 17:10:00|12390.4|12378.4|12375.6|12363.6|12390.9|12378.9|12371.4|12359.4|63
1627060500000|2021-07-23 17:15:00|12374.1|12362.1|12365.7|12353.7|12377.6|12365.6|12361.9|12349.9|82
1627060800000|2021-07-23 17:20:00|12364.9|12352.9|12363.5|12351.5|12366.2|12354.2|12361.2|12349.2|47
1627061100000|2021-07-23 17:25:00|12362.7|12350.7|12372.5|12360.5|12375.7|12363.7|12362|12350|68
1627061400000|2021-07-23 17:30:00|12373|12361|12365|12353|12373.7|12361.7|12365|12353|35
1627061700000|2021-07-23 17:35:00|12366.8|12354.8|12366.3|12354.3|12368.5|12356.5|12361.3|12349.3|37
1627062000000|2021-07-23 17:40:00|12367.3|12355.3|12377.3|12365.3|12377.8|12365.8|12365.8|12353.8|47
1627062300000|2021-07-23 17:45:00|12376.6|12364.6|12368.4|12356.4|12381.1|12369.1|12367.6|12355.6|83
1627062600000|2021-07-23 17:50:00|12369.1|12357.1|12372.1|12360.1|12373.6|12361.6|12365.1|12353.1|97
1627062900000|2021-07-23 17:55:00|12371.1|12359.1|12373.2|12361.2|12393.2|12381.2|12363.7|12351.7|315
1627063200000|2021-07-23 18:00:00|12374.4|12362.4|12346|12334|12375.7|12363.7|12346|12334|342
1627306200000|2021-07-26 13:30:00|12434.8|12422.8|12453.4|12441.4|12458.6|12446.6|12412.8|12398.8|252
1627306500000|2021-07-26 13:35:00|12454|12442|12473.2|12461.2|12473.2|12461.2|12448.6|12436.6|176
1627306800000|2021-07-26 13:40:00|12472.6|12460.6|12468.9|12456.9|12477.5|12465.5|12464.2|12452.2|135
1627307100000|2021-07-26 13:45:00|12468.3|12456.3|12495.6|12483.6|12498.4|12486.4|12468.3|12456.3|210
1627307400000|2021-07-26 13:50:00|12495|12483|12530.9|12518.9|12532.2|12520.2|12491.9|12479.9|279
1627307700000|2021-07-26 13:55:00|12530.2|12518.2|12505.4|12493.4|12533.4|12521.4|12505.1|12493.1|387
1627308000000|2021-07-26 14:00:00|12511.1|12499.1|12530.2|12518.2|12532.4|12520.4|12507.9|12495.9|190
1627308300000|2021-07-26 14:05:00|12530.7|12518.7|12545.3|12533.3|12550.5|12538.5|12530.7|12518.7|220
1627308600000|2021-07-26 14:10:00|12547.4|12535.4|12545.8|12533.8|12549.9|12537.9|12537.1|12525.1|152
1627308900000|2021-07-26 14:15:00|12546.5|12534.5|12542.8|12530.8|12550.5|12538.5|12538.3|12526.3|205
1627309200000|2021-07-26 14:20:00|12543.4|12531.4|12546.4|12534.4|12549.5|12537.5|12534.7|12522.7|92
1627309500000|2021-07-26 14:25:00|12547.1|12535.1|12557.3|12545.3|12559.7|12547.7|12545.8|12533.8|130
1627309800000|2021-07-26 14:30:00|12558|12546|12560.3|12548.3|12562.4|12550.4|12555.7|12543.7|182
1627310100000|2021-07-26 14:35:00|12561.5|12549.5|12563|12551|12567.6|12555.6|12556.5|12544.5|112
1627310400000|2021-07-26 14:40:00|12563.7|12551.7|12552.6|12540.6|12566.6|12554.6|12532.3|12520.3|223
1627310700000|2021-07-26 14:45:00|12555.6|12543.6|12566.9|12554.9|12570.7|12558.7|12554.9|12542.9|142
1627311000000|2021-07-26 14:50:00|12568.7|12556.7|12558.4|12546.4|12572.4|12560.4|12557.7|12545.7|231
1627311300000|2021-07-26 14:55:00|12558.9|12546.9|12566.4|12554.4|12570.5|12558.5|12556.6|12544.6|159
1627311600000|2021-07-26 15:00:00|12566.9|12554.9|12573.3|12561.3|12575.1|12563.1|12566.4|12554.4|109
1627311900000|2021-07-26 15:05:00|12572.8|12560.8|12566|12554|12585.4|12573.4|12565.4|12553.4|72
1627312200000|2021-07-26 15:10:00|12565.4|12553.4|12570.6|12558.6|12578.4|12566.4|12561.6|12549.6|180
1627312500000|2021-07-26 15:15:00|12568.8|12556.8|12561.2|12549.2|12576.8|12564.8|12558.7|12546.7|153
1627312800000|2021-07-26 15:20:00|12561.8|12549.8|12546.4|12534.4|12562.5|12550.5|12546.4|12534.4|83
1627313100000|2021-07-26 15:25:00|12545.1|12533.1|12533.9|12521.9|12550.8|12538.8|12533.9|12521.9|86
1627313400000|2021-07-26 15:30:00|12535.3|12523.3|12529.2|12517.2|12537|12525|12523.5|12511.5|84
1627313700000|2021-07-26 15:35:00|12528|12516|12524.5|12512.5|12531.9|12519.9|12515.2|12503.2|41
1627314000000|2021-07-26 15:40:00|12523.3|12511.3|12535.9|12523.9|12535.9|12523.9|12517|12505|30
1627314300000|2021-07-26 15:45:00|12535.4|12523.4|12547.6|12535.6|12551.4|12539.4|12534.7|12522.7|61
1627314600000|2021-07-26 15:50:00|12547|12535|12560.9|12548.9|12562.3|12550.3|12547|12535|31
1627314900000|2021-07-26 15:55:00|12563.4|12551.4|12564|12552|12565.9|12553.9|12552.3|12540.3|24
1627315200000|2021-07-26 16:00:00|12563.4|12551.4|12577.1|12565.1|12577.1|12565.1|12563.4|12551.4|69
1627315500000|2021-07-26 16:05:00|12579.6|12567.6|12582.1|12570.1|12584.6|12572.6|12579.6|12567.6|26
1627315800000|2021-07-26 16:10:00|12579.6|12567.6|12591.7|12579.7|12594.6|12582.6|12572.4|12560.4|191
1627316100000|2021-07-26 16:15:00|12591|12579|12595.2|12583.2|12595.2|12583.2|12587.4|12575.4|113
1627316400000|2021-07-26 16:20:00|12594|12582|12596.6|12584.6|12602.7|12590.7|12590.2|12578.2|210
1627316700000|2021-07-26 16:25:00|12595.9|12583.9|12595.8|12583.8|12606.2|12594.2|12594.1|12582.1|160
1627317000000|2021-07-26 16:30:00|12592.6|12580.6|12600|12588|12601.4|12589.4|12586.9|12574.9|117
1627317300000|2021-07-26 16:35:00|12600.6|12588.6|12589.2|12577.2|12603.1|12591.1|12589.2|12577.2|52
1627317600000|2021-07-26 16:40:00|12589.8|12577.8|12575.6|12563.6|12590.5|12578.5|12574.3|12562.3|39
1627317900000|2021-07-26 16:45:00|12574.9|12562.9|12575.4|12563.4|12583.2|12571.2|12574.8|12562.8|73
1627318200000|2021-07-26 16:50:00|12576.5|12564.5|12585.9|12573.9|12592.7|12580.7|12576.5|12564.5|71
1627318500000|2021-07-26 16:55:00|12585.2|12573.2|12580.5|12568.5|12585.2|12573.2|12569.9|12557.9|32
1627318800000|2021-07-26 17:00:00|12579.8|12567.8|12586.6|12574.6|12587.3|12575.3|12578|12566|27
1627319100000|2021-07-26 17:05:00|12586.1|12574.1|12599.6|12587.6|12601.4|12589.4|12584.8|12572.8|55
1627319400000|2021-07-26 17:10:00|12597.1|12585.1|12598.9|12586.9|12602.7|12590.7|12596|12584|37
1627319700000|2021-07-26 17:15:00|12597.1|12585.1|12597.5|12585.5|12601|12589|12592.3|12580.3|47
1627320000000|2021-07-26 17:20:00|12598.2|12586.2|12601.3|12589.3|12605.6|12593.6|12596.3|12584.3|53
1627320300000|2021-07-26 17:25:00|12601.9|12589.9|12600.7|12588.7|12605.7|12593.7|12600.7|12588.7|11
1627320600000|2021-07-26 17:30:00|12599.5|12587.5|12600.7|12588.7|12606.1|12594.1|12595.1|12583.1|40
1627320900000|2021-07-26 17:35:00|12601.8|12589.8|12591.3|12579.3|12605.6|12593.6|12590.6|12578.6|153
1627321200000|2021-07-26 17:40:00|12591.9|12579.9|12592.7|12580.7|12603.1|12591.1|12589.6|12577.6|42
1627321500000|2021-07-26 17:45:00|12592.1|12580.1|12597.7|12585.7|12598.3|12586.3|12586|12574|70
1627321800000|2021-07-26 17:50:00|12597.2|12585.2|12585.7|12573.7|12597.2|12585.2|12582.5|12570.5|122
1627322100000|2021-07-26 17:55:00|12585|12573|12601.1|12589.1|12612.5|12600.5|12579.8|12567.8|366
1627322400000|2021-07-26 18:00:00|12601.8|12589.8|12577.4|12565.4|12601.8|12589.8|12573.6|12561.6|323
1627392600000|2021-07-27 13:30:00|12598.4|12586.4|12609|12597|12609.7|12597.7|12584.5|12572.5|355
1627392900000|2021-07-27 13:35:00|12609.7|12597.7|12627|12615|12628.2|12616.2|12609|12597|246
1627393200000|2021-07-27 13:40:00|12625.8|12613.8|12622.7|12610.7|12634.3|12622.3|12614.7|12602.7|168
1627393500000|2021-07-27 13:45:00|12624.6|12612.6|12645.2|12633.2|12648.7|12636.7|12623.9|12611.9|224
1627393800000|2021-07-27 13:50:00|12645.7|12633.7|12643.9|12631.9|12651.4|12639.4|12638.9|12626.9|142
1627394100000|2021-07-27 13:55:00|12644.4|12632.4|12620.7|12608.7|12649.4|12637.4|12617.5|12605.5|181
1627394400000|2021-07-27 14:00:00|12621.3|12609.3|12647.4|12635.4|12648.6|12636.6|12621.3|12609.3|148
1627394700000|2021-07-27 14:05:00|12648.6|12636.6|12664.2|12652.2|12671.2|12659.2|12648.1|12636.1|235
1627395000000|2021-07-27 14:10:00|12661.7|12649.7|12670.9|12658.9|12670.9|12658.9|12657.4|12645.4|143
1627395300000|2021-07-27 14:15:00|12671.6|12659.6|12660.9|12648.9|12673.4|12661.4|12653|12641|202
1627395600000|2021-07-27 14:20:00|12661.6|12649.6|12631.2|12619.2|12665.8|12653.8|12628.7|12616.7|147
1627395900000|2021-07-27 14:25:00|12628.8|12616.8|12626.2|12614.2|12633.5|12621.5|12624.8|12612.8|105
1627396200000|2021-07-27 14:30:00|12626.8|12614.8|12629|12617|12635.8|12623.8|12624.9|12612.9|68
1627396500000|2021-07-27 14:35:00|12628.4|12616.4|12625.3|12613.3|12631.5|12619.5|12622.2|12610.2|79
1627396800000|2021-07-27 14:40:00|12624.6|12612.6|12633.4|12621.4|12635.9|12623.9|12624.1|12612.1|52
1627397100000|2021-07-27 14:45:00|12631.6|12619.6|12624.7|12612.7|12635.9|12623.9|12619.8|12607.8|150
1627397400000|2021-07-27 14:50:00|12624|12612|12633.4|12621.4|12634.6|12622.6|12617.3|12605.3|77
1627397700000|2021-07-27 14:55:00|12632.8|12620.8|12636|12624|12644.7|12632.7|12629.7|12617.7|77
1627398000000|2021-07-27 15:00:00|12636.6|12624.6|12635.4|12623.4|12639.1|12627.1|12628.5|12616.5|143
1627398300000|2021-07-27 15:05:00|12636|12624|12632.4|12620.4|12642.6|12630.6|12630.4|12618.4|164
1627398600000|2021-07-27 15:10:00|12631.7|12619.7|12643|12631|12643|12631|12631.2|12619.2|99
1627398900000|2021-07-27 15:15:00|12644.2|12632.2|12647.1|12635.1|12649.5|12637.5|12640.8|12628.8|120
1627399200000|2021-07-27 15:20:00|12645.9|12633.9|12643.6|12631.6|12645.9|12633.9|12638.4|12626.4|86
1627399500000|2021-07-27 15:25:00|12642.4|12630.4|12620.6|12608.6|12642.4|12630.4|12617.7|12605.7|191
1627399800000|2021-07-27 15:30:00|12619.3|12607.3|12609|12597|12619.3|12607.3|12607.1|12595.1|161
1627400100000|2021-07-27 15:35:00|12610.8|12598.8|12598.8|12586.8|12612|12600|12597|12585|155
1627400400000|2021-07-27 15:40:00|12597.6|12585.6|12577.3|12565.3|12603.3|12591.3|12573.6|12561.6|231
1627400700000|2021-07-27 15:45:00|12578|12566|12596.4|12584.4|12596.4|12584.4|12576.6|12564.6|74
1627401000000|2021-07-27 15:50:00|12595.7|12583.7|12598|12586|12598.6|12586.6|12580.8|12568.8|122
1627401300000|2021-07-27 15:55:00|12599.4|12587.4|12593.6|12581.6|12607.6|12595.6|12590|12578|175
1627401600000|2021-07-27 16:00:00|12593|12581|12580.4|12568.4|12596|12584|12576.6|12564.6|54
1627401900000|2021-07-27 16:05:00|12581.1|12569.1|12575.5|12563.5|12584.3|12572.3|12572.3|12560.3|50
1627402200000|2021-07-27 16:10:00|12574.9|12562.9|12571.9|12559.9|12582.3|12570.3|12571.9|12559.9|60
1627402500000|2021-07-27 16:15:00|12572.6|12560.6|12563.9|12551.9|12574.4|12562.4|12562.6|12550.6|88
1627402800000|2021-07-27 16:20:00|12564.5|12552.5|12554|12542|12567.5|12555.5|12554|12542|106
1627403100000|2021-07-27 16:25:00|12555.1|12543.1|12570.4|12558.4|12573|12561|12552.3|12540.3|131
1627403400000|2021-07-27 16:30:00|12569.2|12557.2|12562.8|12550.8|12569.3|12557.3|12559|12547|141
1627403700000|2021-07-27 16:35:00|12562.1|12550.1|12538.6|12526.6|12564|12552|12538.6|12526.6|185
1627404000000|2021-07-27 16:40:00|12539.2|12527.2|12533.8|12521.8|12545.5|12533.5|12533.1|12521.1|122
1627404300000|2021-07-27 16:45:00|12533.1|12521.1|12533.1|12521.1|12536.3|12524.3|12529.5|12517.5|110
1627404600000|2021-07-27 16:50:00|12533.8|12521.8|12543.5|12531.5|12546|12534|12533.1|12521.1|28
1627404900000|2021-07-27 16:55:00|12544.2|12532.2|12547|12535|12547.7|12535.7|12539.2|12527.2|47
1627405200000|2021-07-27 17:00:00|12546.3|12534.3|12552|12540|12552|12540|12540.8|12528.8|63
1627405500000|2021-07-27 17:05:00|12551.4|12539.4|12553.7|12541.7|12553.7|12541.7|12545.1|12533.1|77
1627405800000|2021-07-27 17:10:00|12553.1|12541.1|12553.5|12541.5|12554.9|12542.9|12547.5|12535.5|80
1627406100000|2021-07-27 17:15:00|12553|12541|12567.8|12555.8|12570.3|12558.3|12552.4|12540.4|144
1627406400000|2021-07-27 17:20:00|12567.7|12555.7|12574.5|12562.5|12575.7|12563.7|12567.1|12555.1|74
1627406700000|2021-07-27 17:25:00|12574|12562|12564.4|12552.4|12574.5|12562.5|12563.1|12551.1|82
1627407000000|2021-07-27 17:30:00|12565.1|12553.1|12572.5|12560.5|12572.5|12560.5|12562|12550|92
1627407300000|2021-07-27 17:35:00|12573.8|12561.8|12560.2|12548.2|12576.8|12564.8|12560.2|12548.2|107
1627407600000|2021-07-27 17:40:00|12560.8|12548.8|12565.3|12553.3|12572.1|12560.1|12560.2|12548.2|109
1627407900000|2021-07-27 17:45:00|12567.8|12555.8|12561|12549|12568.3|12556.3|12558.5|12546.5|99
1627408200000|2021-07-27 17:50:00|12561.7|12549.7|12555.8|12543.8|12561.7|12549.7|12551.1|12539.1|93
1627408500000|2021-07-27 17:55:00|12554.6|12542.6|12546.5|12534.5|12577|12565|12545.3|12533.3|356
1627408800000|2021-07-27 18:00:00|12545.3|12533.3|12530.5|12518.5|12551.3|12539.3|12528.5|12516.5|448
1627479000000|2021-07-28 13:30:00|12561.2|12549.2|12597.9|12585.9|12605.9|12593.9|12544|12532|376
1627479300000|2021-07-28 13:35:00|12597.3|12585.3|12584.5|12572.5|12601.7|12589.7|12576.9|12564.9|149
1627479600000|2021-07-28 13:40:00|12582.6|12570.6|12598.5|12586.5|12601|12589|12580.5|12568.5|211
1627479900000|2021-07-28 13:45:00|12599.2|12587.2|12598.7|12586.7|12603|12591|12593.1|12581.1|95
1627480200000|2021-07-28 13:50:00|12598.1|12586.1|12606.9|12594.9|12613.1|12601.1|12591.9|12579.9|113
1627480500000|2021-07-28 13:55:00|12607.5|12595.5|12618.7|12606.7|12623.7|12611.7|12607.5|12595.5|151
1627480800000|2021-07-28 14:00:00|12618.1|12606.1|12603.1|12591.1|12621.1|12609.1|12603.1|12591.1|84
1627481100000|2021-07-28 14:05:00|12608.1|12596.1|12580.8|12568.8|12616.2|12604.2|12580.2|12568.2|141
1627481400000|2021-07-28 14:10:00|12580.2|12568.2|12586|12574|12586|12574|12569.8|12557.8|79
1627481700000|2021-07-28 14:15:00|12585.4|12573.4|12601.6|12589.6|12601.6|12589.6|12585.4|12573.4|148
1627482000000|2021-07-28 14:20:00|12603.4|12591.4|12599.8|12587.8|12604.7|12592.7|12597.9|12585.9|50
1627482300000|2021-07-28 14:25:00|12599.2|12587.2|12591.1|12579.1|12599.2|12587.2|12581.7|12569.7|42
1627482600000|2021-07-28 14:30:00|12591.8|12579.8|12586.3|12574.3|12603.5|12591.5|12583.1|12571.1|110
1627482900000|2021-07-28 14:35:00|12585.7|12573.7|12594.3|12582.3|12601.2|12589.2|12583.1|12571.1|72
1627483200000|2021-07-28 14:40:00|12593.1|12581.1|12604.2|12592.2|12604.2|12592.2|12592.5|12580.5|29
1627483500000|2021-07-28 14:45:00|12606.1|12594.1|12611.7|12599.7|12613|12601|12601.8|12589.8|18
1627483800000|2021-07-28 14:50:00|12610.5|12598.5|12615.4|12603.4|12617.9|12605.9|12609.8|12597.8|53
1627484100000|2021-07-28 14:55:00|12613.5|12601.5|12603.7|12591.7|12615.4|12603.4|12598.1|12586.1|30
1627484400000|2021-07-28 15:00:00|12603.1|12591.1|12613|12601|12614.2|12602.2|12603.1|12591.1|36
1627484700000|2021-07-28 15:05:00|12612.4|12600.4|12601.8|12589.8|12612.4|12600.4|12598.7|12586.7|28
1627485000000|2021-07-28 15:10:00|12601.2|12589.2|12599.4|12587.4|12603.8|12591.8|12595.1|12583.1|10
1627485300000|2021-07-28 15:15:00|12600|12588|12603.2|12591.2|12609.3|12597.3|12595.6|12583.6|26
1627485600000|2021-07-28 15:20:00|12602.5|12590.5|12606.9|12594.9|12610|12598|12600|12588|29
1627485900000|2021-07-28 15:25:00|12606.8|12594.8|12597.6|12585.6|12606.8|12594.8|12595.7|12583.7|70
1627486200000|2021-07-28 15:30:00|12597|12585|12598.2|12586.2|12605.6|12593.6|12593.2|12581.2|41
1627486500000|2021-07-28 15:35:00|12597.5|12585.5|12593.3|12581.3|12598.2|12586.2|12592.6|12580.6|13
1627486800000|2021-07-28 15:40:00|12593.9|12581.9|12593.2|12581.2|12597|12585|12590.8|12578.8|29
1627487100000|2021-07-28 15:45:00|12592.6|12580.6|12604.4|12592.4|12604.4|12592.4|12592.6|12580.6|22
1627487400000|2021-07-28 15:50:00|12602.6|12590.6|12608.3|12596.3|12610|12598|12602.6|12590.6|46
1627487700000|2021-07-28 15:55:00|12609.5|12597.5|12619|12607|12620.2|12608.2|12609.5|12597.5|125
1627488000000|2021-07-28 16:00:00|12618.4|12606.4|12628.8|12616.8|12628.8|12616.8|12615.8|12603.8|166
1627488300000|2021-07-28 16:05:00|12629.4|12617.4|12625|12613|12634.4|12622.4|12623.2|12611.2|230
1627488600000|2021-07-28 16:10:00|12626.8|12614.8|12633.8|12621.8|12635.6|12623.6|12623.2|12611.2|90
1627488900000|2021-07-28 16:15:00|12634.4|12622.4|12626.9|12614.9|12637.5|12625.5|12626.9|12614.9|89
1627489200000|2021-07-28 16:20:00|12625.1|12613.1|12611.3|12599.3|12625.1|12613.1|12611.3|12599.3|66
1627489500000|2021-07-28 16:25:00|12611.9|12599.9|12588.3|12576.3|12611.9|12599.9|12584.6|12572.6|105
1627489800000|2021-07-28 16:30:00|12587.7|12575.7|12604|12592|12604.7|12592.7|12587.7|12575.7|58
1627490100000|2021-07-28 16:35:00|12603.4|12591.4|12605.4|12593.4|12612.1|12600.1|12600.9|12588.9|56
1627490400000|2021-07-28 16:40:00|12604.8|12592.8|12602.3|12590.3|12607.9|12595.9|12601.1|12589.1|25
1627490700000|2021-07-28 16:45:00|12603|12591|12589.5|12577.5|12603.6|12591.6|12588.8|12576.8|89
1627491000000|2021-07-28 16:50:00|12588.8|12576.8|12591.3|12579.3|12594.4|12582.4|12586.3|12574.3|40
1627491300000|2021-07-28 16:55:00|12593.2|12581.2|12614.3|12602.3|12615|12603|12592.6|12580.6|49
1627491600000|2021-07-28 17:00:00|12614.9|12602.9|12614.1|12602.1|12618|12606|12609.2|12597.2|70
1627491900000|2021-07-28 17:05:00|12617.2|12605.2|12615.4|12603.4|12617.2|12605.2|12608.5|12596.5|45
1627492200000|2021-07-28 17:10:00|12614.1|12602.1|12600.5|12588.5|12614.7|12602.7|12599.9|12587.9|45
1627492500000|2021-07-28 17:15:00|12604.2|12592.2|12604.8|12592.8|12610.4|12598.4|12599.8|12587.8|32
1627492800000|2021-07-28 17:20:00|12604.2|12592.2|12609.3|12597.3|12609.3|12597.3|12596.8|12584.8|56
1627493100000|2021-07-28 17:25:00|12608.7|12596.7|12605|12593|12611.2|12599.2|12602.4|12590.4|60
1627493400000|2021-07-28 17:30:00|12603.7|12591.7|12606.9|12594.9|12615|12603|12600|12588|58
1627493700000|2021-07-28 17:35:00|12605.6|12593.6|12602.6|12590.6|12606.3|12594.3|12598.9|12586.9|54
1627494000000|2021-07-28 17:40:00|12600.7|12588.7|12606.3|12594.3|12607.6|12595.6|12600.7|12588.7|95
1627494300000|2021-07-28 17:45:00|12607.5|12595.5|12593.4|12581.4|12607.5|12595.5|12592.1|12580.1|78
1627494600000|2021-07-28 17:50:00|12590.9|12578.9|12589.7|12577.7|12592.2|12580.2|12589.1|12577.1|16
1627494900000|2021-07-28 17:55:00|12587.8|12575.8|12575.3|12563.3|12587.8|12575.8|12570.6|12558.6|353
1627495200000|2021-07-28 18:00:00|12576.5|12564.5|12577.9|12565.9|12580.7|12568.3|12572.8|12560.1|202
1627495500000|2021-07-28 18:05:00|12578.5|12566.5|12578.5|12566.5|12578.5|12566.5|12578.5|12566.5|0
1627565400000|2021-07-29 13:30:00|12587.5|12575.5|12605.1|12593.1|12606.3|12594.3|12573.2|12561.2|149
1627565700000|2021-07-29 13:35:00|12606.3|12594.3|12616.4|12604.4|12623.3|12611.3|12603.8|12591.8|227
1627566000000|2021-07-29 13:40:00|12617|12605|12603.9|12591.9|12617.6|12605.6|12601.4|12589.4|69
1627566300000|2021-07-29 13:45:00|12604.5|12592.5|12600.2|12588.2|12605.8|12593.8|12597.1|12585.1|142
1627566600000|2021-07-29 13:50:00|12600.8|12588.8|12603.4|12591.4|12609.6|12597.6|12599|12587|101
1627566900000|2021-07-29 13:55:00|12604|12592|12608.4|12596.4|12608.4|12596.4|12594|12582|84
1627567200000|2021-07-29 14:00:00|12607.8|12595.8|12603.4|12591.4|12607.8|12595.8|12594.1|12582.1|79
1627567500000|2021-07-29 14:05:00|12602.2|12590.2|12585.4|12573.4|12603.4|12591.4|12582.9|12570.9|217
1627567800000|2021-07-29 14:10:00|12586|12574|12572.3|12560.3|12589.8|12577.8|12572.3|12560.3|110
1627568100000|2021-07-29 14:15:00|12572.9|12560.9|12564.1|12552.1|12572.9|12560.9|12539.8|12527.8|384
1627568400000|2021-07-29 14:20:00|12565.4|12553.4|12577.3|12565.3|12579.2|12567.2|12557.2|12545.2|126
1627568700000|2021-07-29 14:25:00|12576.1|12564.1|12576.7|12564.7|12586.1|12574.1|12575.4|12563.4|83
1627569000000|2021-07-29 14:30:00|12577.3|12565.3|12561.7|12549.7|12588|12576|12559.2|12547.2|98
1627569300000|2021-07-29 14:35:00|12561.1|12549.1|12561.7|12549.7|12572.4|12560.4|12559.2|12547.2|96
1627569600000|2021-07-29 14:40:00|12562.4|12550.4|12563.7|12551.7|12570.5|12558.5|12551.7|12539.7|131
1627569900000|2021-07-29 14:45:00|12563|12551|12543.1|12531.1|12563|12551|12543.1|12531.1|137
1627570200000|2021-07-29 14:50:00|12541.8|12529.8|12532.4|12520.4|12548.1|12536.1|12529.3|12517.3|190
1627570500000|2021-07-29 14:55:00|12533.1|12521.1|12531.9|12519.9|12536.2|12524.2|12521.9|12509.9|131
1627570800000|2021-07-29 15:00:00|12529.4|12517.4|12528.8|12516.8|12536.9|12524.9|12521.9|12509.9|150
1627571100000|2021-07-29 15:05:00|12528.2|12516.2|12530.7|12518.7|12537.5|12525.5|12525.7|12513.7|174
1627571400000|2021-07-29 15:10:00|12529.5|12517.5|12519.5|12507.5|12532|12520|12518.3|12506.3|214
1627571700000|2021-07-29 15:15:00|12520.1|12508.1|12522|12510|12525.8|12513.8|12517|12505|92
1627572000000|2021-07-29 15:20:00|12523.2|12511.2|12530.1|12518.1|12530.7|12518.7|12522|12510|54
1627572300000|2021-07-29 15:25:00|12529.5|12517.5|12542.7|12530.7|12548.3|12536.3|12527|12515|148
1627572600000|2021-07-29 15:30:00|12542|12530|12547.7|12535.7|12548.3|12536.3|12539.6|12527.6|72
1627572900000|2021-07-29 15:35:00|12547.1|12535.1|12554.6|12542.6|12560.2|12548.2|12547.1|12535.1|69
1627573200000|2021-07-29 15:40:00|12553.4|12541.4|12549|12537|12555.9|12543.9|12542.1|12530.1|77
1627573500000|2021-07-29 15:45:00|12547.2|12535.2|12537.2|12525.2|12547.2|12535.2|12532.2|12520.2|65
1627573800000|2021-07-29 15:50:00|12536.6|12524.6|12538.5|12526.5|12539.1|12527.1|12532.2|12520.2|40
1627574100000|2021-07-29 15:55:00|12539.1|12527.1|12548.5|12536.5|12560.4|12548.4|12538.5|12526.5|96
1627574400000|2021-07-29 16:00:00|12549.1|12537.1|12550.3|12538.3|12555.3|12543.3|12538.5|12526.5|125
1627574700000|2021-07-29 16:05:00|12551.6|12539.6|12565.4|12553.4|12565.4|12553.4|12543.5|12531.5|104
1627575000000|2021-07-29 16:10:00|12564.7|12552.7|12559.8|12547.8|12565.4|12553.4|12557.3|12545.3|67
1627575300000|2021-07-29 16:15:00|12560.4|12548.4|12567.9|12555.9|12571.6|12559.6|12558.5|12546.5|79
1627575600000|2021-07-29 16:20:00|12565.4|12553.4|12559.8|12547.8|12569.8|12557.8|12556.1|12544.1|43
1627575900000|2021-07-29 16:25:00|12562.3|12550.3|12556.2|12544.2|12562.4|12550.4|12548.7|12536.7|86
1627576200000|2021-07-29 16:30:00|12554.9|12542.9|12550.5|12538.5|12564.3|12552.3|12550.5|12538.5|34
1627576500000|2021-07-29 16:35:00|12549.9|12537.9|12556.2|12544.2|12557.4|12545.4|12548.7|12536.7|28
1627576800000|2021-07-29 16:40:00|12558.1|12546.1|12546.2|12534.2|12561.8|12549.8|12545.6|12533.6|89
1627577100000|2021-07-29 16:45:00|12546.8|12534.8|12538.7|12526.7|12551.8|12539.8|12537.5|12525.5|84
1627577400000|2021-07-29 16:50:00|12538.1|12526.1|12550.6|12538.6|12558.1|12546.1|12538.1|12526.1|96
1627577700000|2021-07-29 16:55:00|12551.3|12539.3|12542.5|12530.5|12551.3|12539.3|12540.7|12528.7|28
1627578000000|2021-07-29 17:00:00|12541.9|12529.9|12543.8|12531.8|12543.8|12531.8|12536.9|12524.9|78
1627578300000|2021-07-29 17:05:00|12543.2|12531.2|12547.6|12535.6|12552.6|12540.6|12542.5|12530.5|54
1627578600000|2021-07-29 17:10:00|12548.2|12536.2|12545.1|12533.1|12551.4|12539.4|12542.6|12530.6|32
1627578900000|2021-07-29 17:15:00|12546.4|12534.4|12546.4|12534.4|12547|12535|12542|12530|24
1627579200000|2021-07-29 17:20:00|12545.2|12533.2|12551.4|12539.4|12553.9|12541.9|12540.1|12528.1|103
1627579500000|2021-07-29 17:25:00|12550.8|12538.8|12540.2|12528.2|12550.8|12538.8|12540.2|12528.2|42
1627579800000|2021-07-29 17:30:00|12540.9|12528.9|12543.9|12531.9|12547.7|12535.7|12539|12527|120
1627580100000|2021-07-29 17:35:00|12543.3|12531.3|12545.2|12533.2|12545.9|12533.9|12536.5|12524.5|100
1627580400000|2021-07-29 17:40:00|12543.4|12531.4|12542.8|12530.8|12550.2|12538.2|12536.5|12524.5|69
1627580700000|2021-07-29 17:45:00|12543.4|12531.4|12545.3|12533.3|12547.8|12535.8|12537.2|12525.2|99
1627581000000|2021-07-29 17:50:00|12544.7|12532.7|12540.3|12528.3|12545.9|12533.9|12539.1|12527.1|118
1627581300000|2021-07-29 17:55:00|12537.2|12525.2|12536.6|12524.6|12548.5|12536.5|12531.6|12519.6|393
1627581600000|2021-07-29 18:00:00|12537.9|12525.9|12539.2|12527.2|12539.2|12527.2|12531.6|12516.9|179
1627651800000|2021-07-30 13:30:00|12556.3|12544.3|12539|12527|12556.3|12544.3|12520.8|12508.8|145
1627652100000|2021-07-30 13:35:00|12537.7|12525.7|12532.2|12520.2|12540.2|12528.2|12522.7|12510.7|124
1627652400000|2021-07-30 13:40:00|12532.8|12520.8|12539|12527|12547.7|12535.7|12529.7|12517.7|93
1627652700000|2021-07-30 13:45:00|12538.3|12526.3|12531.4|12519.4|12540.2|12528.2|12527.1|12515.1|94
1627653000000|2021-07-30 13:50:00|12528.3|12516.3|12521.5|12509.5|12530.2|12518.2|12515.8|12503.8|82
1627653300000|2021-07-30 13:55:00|12520.2|12508.2|12518.4|12506.4|12522.7|12510.7|12511.4|12499.4|68
1627653600000|2021-07-30 14:00:00|12515.9|12503.9|12508.4|12496.4|12525.9|12513.9|12506.5|12494.5|83
1627653900000|2021-07-30 14:05:00|12507.8|12495.8|12512.8|12500.8|12520.9|12508.9|12505.2|12493.2|195
1627654200000|2021-07-30 14:10:00|12512.1|12500.1|12509.1|12497.1|12512.1|12500.1|12499|12487|110
1627654500000|2021-07-30 14:15:00|12508.5|12496.5|12502.2|12490.2|12508.5|12496.5|12497.8|12485.8|86
1627654800000|2021-07-30 14:20:00|12502.8|12490.8|12492.8|12480.8|12505.3|12493.3|12492.8|12480.8|85
1627655100000|2021-07-30 14:25:00|12491.5|12479.5|12495.3|12483.3|12496.6|12484.6|12486.5|12474.5|208
1627655400000|2021-07-30 14:30:00|12494.1|12482.1|12485.3|12473.3|12495.9|12483.9|12484|12472|132
1627655700000|2021-07-30 14:35:00|12486|12474|12488.6|12476.6|12489.8|12477.8|12481.6|12469.6|71
1627656000000|2021-07-30 14:40:00|12490.4|12478.4|12498.6|12486.6|12499.8|12487.8|12490.4|12478.4|67
1627656300000|2021-07-30 14:45:00|12501.1|12489.1|12501.1|12489.1|12501.7|12489.7|12491.1|12479.1|57
1627656600000|2021-07-30 14:50:00|12501.7|12489.7|12486.7|12474.7|12506.1|12494.1|12486.7|12474.7|134
1627656900000|2021-07-30 14:55:00|12488|12476|12486.7|12474.7|12489.2|12477.2|12478.6|12466.6|125
1627657200000|2021-07-30 15:00:00|12486.1|12474.1|12486.8|12474.8|12492.4|12480.4|12481.1|12469.1|87
1627657500000|2021-07-30 15:05:00|12486.1|12474.1|12498|12486|12502.4|12490.4|12478|12466|116
1627657800000|2021-07-30 15:10:00|12496.7|12484.7|12514.9|12502.9|12514.9|12502.9|12496.7|12484.7|87
1627658100000|2021-07-30 15:15:00|12514.3|12502.3|12503.1|12491.1|12515.5|12503.5|12498.1|12486.1|57
1627658400000|2021-07-30 15:20:00|12502.5|12490.5|12499.3|12487.3|12505.6|12493.6|12499.3|12487.3|87
1627658700000|2021-07-30 15:25:00|12498.1|12486.1|12504.3|12492.3|12509.3|12497.3|12498.1|12486.1|103
1627659000000|2021-07-30 15:30:00|12503.7|12491.7|12510|12498|12511.3|12499.3|12498.1|12486.1|33
1627659300000|2021-07-30 15:35:00|12510.6|12498.6|12503.2|12491.2|12512.6|12500.6|12503.2|12491.2|37
1627659600000|2021-07-30 15:40:00|12505.7|12493.7|12504.4|12492.4|12509.4|12497.4|12499.4|12487.4|52
1627659900000|2021-07-30 15:45:00|12503.8|12491.8|12493.9|12481.9|12503.8|12491.8|12493.2|12481.2|37
1627660200000|2021-07-30 15:50:00|12494.5|12482.5|12492.7|12480.7|12502|12490|12490.8|12478.8|28
1627660500000|2021-07-30 15:55:00|12493.3|12481.3|12492.1|12480.1|12494|12482|12489.6|12477.6|99
1627660800000|2021-07-30 16:00:00|12497.1|12485.1|12506.5|12494.5|12510.9|12498.9|12494.6|12482.6|76
1627661100000|2021-07-30 16:05:00|12504.6|12492.6|12502.1|12490.1|12513.4|12501.4|12502.1|12490.1|51
1627661400000|2021-07-30 16:10:00|12501.5|12489.5|12490.8|12478.8|12504|12492|12490.8|12478.8|50
1627661700000|2021-07-30 16:15:00|12489.6|12477.6|12494.6|12482.6|12495.9|12483.9|12489.6|12477.6|31
1627662000000|2021-07-30 16:20:00|12495.9|12483.9|12490.8|12478.8|12495.9|12483.9|12484.5|12472.5|149
1627662300000|2021-07-30 16:25:00|12490.2|12478.2|12504.5|12492.5|12504.5|12492.5|12487.1|12475.1|183
1627662600000|2021-07-30 16:30:00|12502|12490|12507.2|12495.2|12509|12497|12499.5|12487.5|46
1627662900000|2021-07-30 16:35:00|12506.6|12494.6|12506|12494|12509.1|12497.1|12503.4|12491.4|37
1627663200000|2021-07-30 16:40:00|12504.7|12492.7|12497.3|12485.3|12507.2|12495.2|12497.3|12485.3|28
1627663500000|2021-07-30 16:45:00|12499.8|12487.8|12501.7|12489.7|12504.2|12492.2|12496|12484|19
1627663800000|2021-07-30 16:50:00|12502.4|12490.4|12501.7|12489.7|12502.4|12490.4|12491.7|12479.7|52
1627664100000|2021-07-30 16:55:00|12501|12489|12506.7|12494.7|12509.8|12497.8|12499.8|12487.8|18
1627664400000|2021-07-30 17:00:00|12506.1|12494.1|12495.4|12483.4|12507.3|12495.3|12492.3|12480.3|48
1627664700000|2021-07-30 17:05:00|12494.8|12482.8|12496.1|12484.1|12497.3|12485.3|12492.3|12480.3|48
1627665000000|2021-07-30 17:10:00|12495.5|12483.5|12494.3|12482.3|12498.6|12486.6|12494.2|12482.2|37
1627665300000|2021-07-30 17:15:00|12493.6|12481.6|12493.7|12481.7|12494.3|12482.3|12492.4|12480.4|40
1627665600000|2021-07-30 17:20:00|12496.2|12484.2|12493.7|12481.7|12499.9|12487.9|12492.4|12480.4|32
1627665900000|2021-07-30 17:25:00|12493.1|12481.1|12491.1|12479.1|12495.6|12483.6|12488.6|12476.6|81
1627666200000|2021-07-30 17:30:00|12491.7|12479.7|12494.2|12482.2|12494.2|12482.2|12488.6|12476.6|74
1627666500000|2021-07-30 17:35:00|12494.9|12482.9|12487.4|12475.4|12494.9|12482.9|12486.1|12474.1|70
1627666800000|2021-07-30 17:40:00|12486.1|12474.1|12487.4|12475.4|12489.9|12477.9|12484.9|12472.9|100
1627667100000|2021-07-30 17:45:00|12486.8|12474.8|12486.8|12474.8|12489.9|12477.9|12483.7|12471.7|137
1627667400000|2021-07-30 17:50:00|12486.2|12474.2|12473.7|12461.7|12487.4|12475.4|12469.9|12457.9|131
1627667700000|2021-07-30 17:55:00|12473|12461|12472.5|12460.5|12491.3|12479.3|12468.7|12456.7|748
1627668000000|2021-07-30 18:00:00|12471.9|12459.9|12489.6|12477.6|12494.2|12481.3|12471.3|12459.3|419
1627911000000|2021-08-02 13:30:00|12532.6|12520.6|12534.9|12522.9|12538.8|12526.8|12509.3|12497.3|152
1627911300000|2021-08-02 13:35:00|12533.1|12521.1|12495.3|12483.3|12536.8|12524.8|12488.3|12475|141
1627911600000|2021-08-02 13:40:00|12496.4|12484.4|12523|12511|12538.3|12526.3|12495.3|12483.3|110
1627911900000|2021-08-02 13:45:00|12523.5|12511.5|12533.2|12521.2|12549|12537|12521.7|12509.7|53
1627912200000|2021-08-02 13:50:00|12532.5|12520.5|12507|12495|12533.7|12521.7|12504.5|12492.5|94
1627912500000|2021-08-02 13:55:00|12506.3|12494.3|12510.7|12498.7|12514.6|12502.6|12505.7|12493.7|130
1627912800000|2021-08-02 14:00:00|12507.6|12495.6|12511.8|12499.8|12514.3|12502.3|12501.5|12489.5|94
1627913100000|2021-08-02 14:05:00|12510.7|12498.7|12505.4|12493.4|12510.7|12498.7|12501.5|12489.5|126
1627913400000|2021-08-02 14:10:00|12504|12492|12507.3|12495.3|12508|12496|12497.7|12485.7|133
1627913700000|2021-08-02 14:15:00|12508.5|12496.5|12497|12485|12514.8|12502.8|12492|12480|86
1627914000000|2021-08-02 14:20:00|12497.7|12485.7|12509.1|12497.1|12509.1|12497.1|12492.7|12480.7|54
1627914300000|2021-08-02 14:25:00|12508.6|12496.6|12501.7|12489.7|12519.1|12507.1|12498.9|12486.9|81
1627914600000|2021-08-02 14:30:00|12501|12489|12513.8|12501.8|12520.3|12508.3|12498.9|12486.9|61
1627914900000|2021-08-02 14:35:00|12513.1|12501.1|12516.7|12504.7|12519.9|12507.9|12507.5|12495.5|30
1627915200000|2021-08-02 14:40:00|12517.3|12505.3|12524.9|12512.9|12525.5|12513.5|12510|12498|41
1627915500000|2021-08-02 14:45:00|12521.9|12509.9|12533|12521|12533|12521|12521.2|12509.2|70
1627915800000|2021-08-02 14:50:00|12533.6|12521.6|12527.6|12515.6|12533.6|12521.6|12515.4|12503.4|76
1627916100000|2021-08-02 14:55:00|12527.1|12515.1|12519.8|12507.8|12527.6|12515.6|12518.5|12506.5|60
1627916400000|2021-08-02 15:00:00|12519.1|12507.1|12514.6|12502.6|12527.4|12515.4|12508.9|12496.9|41
1627916700000|2021-08-02 15:05:00|12513.9|12501.9|12512.6|12500.6|12514.7|12502.7|12505.8|12493.8|104
1627917000000|2021-08-02 15:10:00|12511.4|12499.4|12520.4|12508.4|12525.3|12513.3|12510.1|12498.1|75
1627917300000|2021-08-02 15:15:00|12521|12509|12508.2|12496.2|12521.7|12509.7|12506.1|12494.1|71
1627917600000|2021-08-02 15:20:00|12510|12498|12515.1|12503.1|12519.5|12507.5|12507.5|12495.5|44
1627917900000|2021-08-02 15:25:00|12513.7|12501.7|12547|12535|12549.4|12537.4|12513.7|12501.7|163
1627918200000|2021-08-02 15:30:00|12546.5|12534.5|12558.4|12546.4|12563.2|12551.2|12543.8|12531.8|40
1627918500000|2021-08-02 15:35:00|12557.7|12545.7|12532.2|12520.2|12558.9|12546.9|12531.7|12519.7|80
1627918800000|2021-08-02 15:40:00|12532.9|12520.9|12527.3|12515.3|12534.7|12522.7|12523|12511|58
1627919100000|2021-08-02 15:45:00|12526.6|12514.6|12514|12502|12526.6|12514.6|12514|12502|26
1627919400000|2021-08-02 15:50:00|12513.4|12501.4|12512.2|12500.2|12514.7|12502.7|12507.7|12495.7|41
1627919700000|2021-08-02 15:55:00|12512.7|12500.7|12515.3|12503.3|12519.7|12507.7|12506.5|12494.5|36
1627920000000|2021-08-02 16:00:00|12515.8|12503.8|12510|12498|12521.4|12509.4|12510|12498|48
1627920300000|2021-08-02 16:05:00|12510.7|12498.7|12508.1|12496.1|12513.2|12501.2|12501.1|12489.1|73
1627920600000|2021-08-02 16:10:00|12507.4|12495.4|12511.7|12499.7|12512.5|12500.5|12505.6|12493.6|82
1627920900000|2021-08-02 16:15:00|12512.4|12500.4|12507.3|12495.3|12512.4|12500.4|12507.2|12495.2|19
1627921200000|2021-08-02 16:20:00|12509.2|12497.2|12510.1|12498.1|12513.7|12501.7|12507.3|12495.3|74
1627921500000|2021-08-02 16:25:00|12509.6|12497.6|12511.7|12499.7|12522.1|12510.1|12505.1|12493.1|124
1627921800000|2021-08-02 16:30:00|12512.4|12500.4|12499.3|12487.3|12516|12504|12498.8|12486.8|72
1627922100000|2021-08-02 16:35:00|12499.9|12487.9|12499.9|12487.9|12502.7|12490.7|12498.1|12486.1|42
1627922400000|2021-08-02 16:40:00|12500.4|12488.4|12501.9|12489.9|12510.8|12498.8|12497.9|12485.9|47
1627922700000|2021-08-02 16:45:00|12501.3|12489.3|12494.9|12482.9|12503.8|12491.8|12493.5|12481.5|45
1627923000000|2021-08-02 16:50:00|12493.5|12481.5|12501.4|12489.4|12504.6|12492.6|12493.5|12481.5|83
1627923300000|2021-08-02 16:55:00|12500.8|12488.8|12504.6|12492.6|12510.3|12498.3|12496.4|12484.4|46
1627923600000|2021-08-02 17:00:00|12504.1|12492.1|12501.4|12489.4|12514.1|12502.1|12501.3|12489.3|37
1627923900000|2021-08-02 17:05:00|12500|12488|12497.6|12485.6|12501.4|12489.4|12495|12483|53
1627924200000|2021-08-02 17:10:00|12500.1|12488.1|12507.9|12495.9|12507.9|12495.9|12498.8|12486.8|42
1627924500000|2021-08-02 17:15:00|12507.2|12495.2|12503.3|12491.3|12509|12497|12500.8|12488.8|28
1627924800000|2021-08-02 17:20:00|12502.6|12490.6|12500.8|12488.8|12507.8|12495.8|12500.1|12488.1|35
1627925100000|2021-08-02 17:25:00|12500.1|12488.1|12497.7|12485.7|12505.3|12493.3|12497.6|12485.6|49
1627925400000|2021-08-02 17:30:00|12496.6|12484.6|12506.6|12494.6|12511.9|12499.9|12496.3|12484.3|121
1627925700000|2021-08-02 17:35:00|12506|12494|12503|12491|12511.2|12499.2|12501.6|12489.6|27
1627926000000|2021-08-02 17:40:00|12503.7|12491.7|12524|12512|12524.8|12512.8|12503.7|12491.7|141
1627926300000|2021-08-02 17:45:00|12522.9|12510.9|12522.9|12510.9|12531.6|12519.6|12520.4|12508.4|61
1627926600000|2021-08-02 17:50:00|12520.9|12508.9|12515.1|12503.1|12520.9|12508.9|12507.3|12495.3|111
1627926900000|2021-08-02 17:55:00|12513.7|12501.7|12510.2|12498.2|12523.3|12511.3|12504.8|12492.8|406
1627927200000|2021-08-02 18:00:00|12508.8|12496.8|12508.1|12496.1|12511.6|12499.6|12503.8|12491.8|254
1627997400000|2021-08-03 13:30:00|12540.7|12510.7|12552.9|12540.9|12561.4|12549.4|12515.1|12503.1|207
1627997700000|2021-08-03 13:35:00|12551.6|12539.6|12557.3|12545.3|12560.6|12548.6|12543.2|12531.2|178
1627998000000|2021-08-03 13:40:00|12556.3|12544.3|12526.8|12514.8|12559.1|12547.1|12522.9|12510.9|184
1627998300000|2021-08-03 13:45:00|12526.3|12514.3|12524.3|12512.3|12531.8|12519.8|12510.9|12498.9|158
1627998600000|2021-08-03 13:50:00|12523.3|12511.3|12518.3|12506.3|12524|12512|12510.9|12498.9|128
1627998900000|2021-08-03 13:55:00|12517.6|12505.6|12538.1|12526.1|12549.4|12537.4|12517|12505|58
1627999200000|2021-08-03 14:00:00|12537.6|12525.6|12544.8|12532.8|12544.8|12532.8|12526.9|12514.9|77
1627999500000|2021-08-03 14:05:00|12546|12534|12541.3|12529.3|12554|12542|12536.5|12524.5|95
1627999800000|2021-08-03 14:10:00|12540|12528|12539.7|12527.7|12551|12539|12535.1|12523.1|48
1628000100000|2021-08-03 14:15:00|12540.4|12528.4|12549.9|12537.9|12552.4|12540.4|12540.4|12528.4|35
1628000400000|2021-08-03 14:20:00|12550.5|12538.5|12586.6|12574.6|12595.7|12583.7|12549.9|12537.9|174
1628000700000|2021-08-03 14:25:00|12587.2|12575.2|12592.7|12580.7|12599.7|12587.7|12587.2|12575.2|97
1628001000000|2021-08-03 14:30:00|12593.4|12581.4|12583.6|12571.6|12597.7|12585.7|12580.9|12568.9|114
1628001300000|2021-08-03 14:35:00|12584.3|12572.3|12588.5|12576.5|12592.4|12580.4|12580.9|12568.9|56
1628001600000|2021-08-03 14:40:00|12587|12575|12595.5|12583.5|12597.4|12585.4|12582|12570|55
1628001900000|2021-08-03 14:45:00|12594.9|12582.9|12595.5|12583.5|12596|12584|12593.5|12581.5|30
1628002200000|2021-08-03 14:50:00|12596|12584|12610|12598|12610.7|12598.7|12590.7|12578.7|153
1628002500000|2021-08-03 14:55:00|12609.3|12597.3|12626.8|12614.8|12629.3|12617.3|12608|12596|149
1628002800000|2021-08-03 15:00:00|12627.3|12615.3|12638.9|12626.9|12640.7|12628.7|12626.8|12614.8|242
1628003100000|2021-08-03 15:05:00|12637.5|12625.5|12623.8|12611.8|12641.8|12629.8|12621.8|12609.8|209
1628003400000|2021-08-03 15:10:00|12626.3|12614.3|12633.3|12621.3|12642|12630|12626.3|12614.3|70
1628003700000|2021-08-03 15:15:00|12632.8|12620.8|12618.9|12606.9|12632.8|12620.8|12614.4|12602.4|79
1628004000000|2021-08-03 15:20:00|12620.3|12608.3|12609|12597|12624.8|12612.8|12608|12596|137
1628004300000|2021-08-03 15:25:00|12611.5|12599.5|12601.6|12589.6|12613.5|12601.5|12598.5|12586.5|110
1628004600000|2021-08-03 15:30:00|12602.1|12590.1|12600.5|12588.5|12613.5|12601.5|12596.6|12584.6|86
1628004900000|2021-08-03 15:35:00|12601.6|12589.6|12625.3|12613.3|12629|12615.5|12601.6|12589.6|262
1628005200000|2021-08-03 15:40:00|12626.1|12614.1|12632|12620|12632.7|12620.7|12618.2|12606.2|154
1628005500000|2021-08-03 15:45:00|12632.7|12620.7|12637.6|12625.6|12640.8|12628.8|12632.2|12620.2|128
1628005800000|2021-08-03 15:50:00|12639.4|12627.4|12645.1|12633.1|12646.9|12634.9|12637.1|12625.1|136
1628006100000|2021-08-03 15:55:00|12643.7|12631.7|12649.6|12637.6|12657.1|12645.1|12643.7|12631.7|99
1628006400000|2021-08-03 16:00:00|12647.7|12635.7|12650.3|12638.3|12652.1|12640.1|12639.6|12627.6|199
1628006700000|2021-08-03 16:05:00|12651.8|12639.8|12641.4|12629.4|12651.8|12639.8|12640|12628|49
1628007000000|2021-08-03 16:10:00|12644.5|12632.5|12631.1|12619.1|12646.4|12634.4|12631.1|12619.1|107
1628007300000|2021-08-03 16:15:00|12632.3|12620.3|12634.3|12622.3|12640.5|12628.5|12631.1|12619.1|130
1628007600000|2021-08-03 16:20:00|12633.8|12621.8|12617.2|12605.2|12636.1|12624.1|12616.1|12604.1|121
1628007900000|2021-08-03 16:25:00|12616.7|12604.7|12606.3|12594.3|12619.7|12607.7|12605.8|12593.8|94
1628008200000|2021-08-03 16:30:00|12607|12595|12596.9|12584.9|12614.2|12602.2|12596.9|12584.9|42
1628008500000|2021-08-03 16:35:00|12596.3|12584.3|12580.4|12568.4|12596.3|12584.3|12579|12567|143
1628008800000|2021-08-03 16:40:00|12577.9|12565.9|12580.7|12568.7|12583.5|12571.5|12576.5|12564.5|69
1628009100000|2021-08-03 16:45:00|12581.2|12569.2|12565.5|12553.5|12581.9|12569.9|12565.5|12553.5|131
1628009400000|2021-08-03 16:50:00|12566|12554|12568.2|12556.2|12570.7|12558.7|12555.1|12543.1|173
1628009700000|2021-08-03 16:55:00|12569.6|12557.6|12575.4|12563.4|12580.9|12568.9|12562.5|12550.5|48
1628010000000|2021-08-03 17:00:00|12574.8|12562.8|12569.7|12557.7|12574.8|12562.8|12565.9|12553.9|30
1628010300000|2021-08-03 17:05:00|12569|12557|12564.3|12552.3|12569|12557|12559.3|12547.3|115
1628010600000|2021-08-03 17:10:00|12564.9|12552.9|12585.4|12573.4|12587.4|12575.4|12564.9|12552.9|63
1628010900000|2021-08-03 17:15:00|12582.9|12570.9|12589|12577|12592.4|12580.4|12581|12569|71
1628011200000|2021-08-03 17:20:00|12591.5|12579.5|12594.7|12582.7|12595.8|12583.8|12584.7|12572.7|56
1628011500000|2021-08-03 17:25:00|12594|12582|12596.9|12584.9|12602.1|12590.1|12588.3|12576.3|92
1628011800000|2021-08-03 17:30:00|12596.4|12584.4|12592.5|12580.5|12605.3|12593.3|12592.3|12580.3|34
1628012100000|2021-08-03 17:35:00|12591.2|12579.2|12588.8|12576.8|12596.2|12584.2|12583.6|12571.6|42
1628012400000|2021-08-03 17:40:00|12587|12575|12601.5|12589.5|12601.5|12589.5|12584.5|12572.5|36
1628012700000|2021-08-03 17:45:00|12599.7|12587.7|12589.5|12577.5|12605.4|12593.4|12589.5|12577.5|32
1628013000000|2021-08-03 17:50:00|12589|12577|12597.4|12585.4|12601.5|12589.5|12589|12577|112
1628013300000|2021-08-03 17:55:00|12598.1|12586.1|12608.7|12596.7|12620.1|12608.1|12579.2|12567.2|211
1628013600000|2021-08-03 18:00:00|12608.2|12596.2|12618|12606|12621.3|12608.8|12608.2|12596.2|221
1628013900000|2021-08-03 18:05:00|12617.3|12605.3|12617.3|12605.3|12617.3|12605.3|12617.3|12605.3|0
1628083800000|2021-08-04 13:30:00|12630.5|12618.5|12598.7|12586.7|12630.5|12618.5|12598.2|12586.2|340
1628084100000|2021-08-04 13:35:00|12599.2|12587.2|12622.7|12610.7|12626.9|12614.9|12599.2|12587.2|219
1628084400000|2021-08-04 13:40:00|12621.9|12609.9|12633.7|12621.7|12646.4|12634.4|12621.9|12609.9|202
1628084700000|2021-08-04 13:45:00|12635|12623|12647.7|12635.7|12653|12641|12635|12623|196
1628085000000|2021-08-04 13:50:00|12648.5|12636.5|12649.8|12637.8|12652.7|12640.7|12639.5|12627.5|138
1628085300000|2021-08-04 13:55:00|12650.3|12638.3|12630.8|12618.8|12654.8|12642.8|12630.8|12618.8|67
1628085600000|2021-08-04 14:00:00|12632.1|12620.1|12615.3|12603.3|12633.5|12621.5|12612.8|12600.8|53
1628085900000|2021-08-04 14:05:00|12616.9|12604.9|12608.9|12596.9|12617.8|12605.8|12606.9|12594.9|177
1628086200000|2021-08-04 14:10:00|12610.1|12598.1|12607.6|12595.6|12621.6|12609.6|12606.9|12594.9|86
1628086500000|2021-08-04 14:15:00|12608.4|12596.4|12613.4|12601.4|12617.9|12605.9|12607.1|12595.1|87
1628086800000|2021-08-04 14:20:00|12614.7|12602.7|12616.2|12604.2|12618.4|12606.4|12607.2|12595.2|105
1628087100000|2021-08-04 14:25:00|12615.4|12603.4|12623.2|12611.2|12629.4|12617.4|12609.5|12597.5|87
1628087400000|2021-08-04 14:30:00|12623.9|12611.9|12628.5|12616.5|12633|12621|12621.9|12609.9|162
1628087700000|2021-08-04 14:35:00|12628|12616|12646|12634|12646|12634|12626|12614|100
1628088000000|2021-08-04 14:40:00|12645.5|12633.5|12654|12642|12654|12642|12644|12632|107
1628088300000|2021-08-04 14:45:00|12654.7|12642.7|12662.3|12650.3|12664|12652|12654|12642|61
1628088600000|2021-08-04 14:50:00|12663.5|12651.5|12671.3|12659.3|12676|12664|12660.6|12648.6|210
1628088900000|2021-08-04 14:55:00|12672|12660|12687.5|12675.5|12687.5|12675.5|12669.5|12657.5|165
1628089200000|2021-08-04 15:00:00|12690|12678|12693.8|12681.8|12694.6|12682.6|12682|12670|414
1628089500000|2021-08-04 15:05:00|12700.1|12688.1|12701.7|12689.7|12709.7|12697.7|12695.8|12683.8|285
1628089800000|2021-08-04 15:10:00|12703.7|12691.7|12698.1|12686.1|12707.2|12695.2|12698.1|12686.1|120
1628090100000|2021-08-04 15:15:00|12697.6|12685.6|12687.1|12675.1|12700.6|12688.6|12685.7|12673.7|112
1628090400000|2021-08-04 15:20:00|12686.4|12674.4|12692.7|12680.7|12692.7|12680.7|12685.7|12673.7|166
1628090700000|2021-08-04 15:25:00|12692.2|12680.2|12686.3|12674.3|12696.2|12684.2|12686.3|12674.3|56
1628091000000|2021-08-04 15:30:00|12687|12675|12701.8|12689.8|12701.8|12689.8|12687|12675|50
1628091300000|2021-08-04 15:35:00|12701.3|12689.3|12697.8|12685.8|12707.8|12695.8|12697.8|12685.8|66
1628091600000|2021-08-04 15:40:00|12698.6|12686.6|12691.9|12679.9|12705.3|12693.3|12691.9|12679.9|82
1628091900000|2021-08-04 15:45:00|12696.6|12684.6|12698.9|12686.9|12703.4|12691.4|12691.4|12679.4|95
1628092200000|2021-08-04 15:50:00|12697.6|12685.6|12710.4|12698.4|12714.8|12702.8|12697.6|12685.6|102
1628092500000|2021-08-04 15:55:00|12709.8|12697.8|12709.2|12697.2|12710.4|12698.4|12700.9|12688.9|98
1628092800000|2021-08-04 16:00:00|12710.4|12698.4|12700.5|12688.5|12711.2|12699.2|12699.9|12687.9|40
1628093100000|2021-08-04 16:05:00|12699.9|12687.9|12728.7|12716.7|12729.2|12717.2|12698.5|12686.5|77
1628093400000|2021-08-04 16:10:00|12727.4|12715.4|12730.5|12718.5|12734.9|12722.9|12727.4|12715.4|115
1628093700000|2021-08-04 16:15:00|12731.2|12719.2|12735|12723|12735|12723|12727.5|12715.5|89
1628094000000|2021-08-04 16:20:00|12735.5|12723.5|12735.1|12723.1|12737.2|12725.2|12733.5|12721.5|59
1628094300000|2021-08-04 16:25:00|12735.6|12723.6|12728.3|12716.3|12738.3|12726.3|12727.1|12715.1|134
1628094600000|2021-08-04 16:30:00|12728.8|12716.8|12726.1|12714.1|12735.1|12723.1|12725.6|12713.6|51
1628094900000|2021-08-04 16:35:00|12726.9|12714.9|12737.6|12725.6|12738.1|12726.1|12725.6|12713.6|56
1628095200000|2021-08-04 16:40:00|12738.4|12726.4|12740.7|12728.7|12742.1|12730.1|12737.6|12725.6|156
1628095500000|2021-08-04 16:45:00|12739.4|12727.4|12740.9|12728.9|12751.2|12739.2|12738.2|12726.2|131
1628095800000|2021-08-04 16:50:00|12742.2|12730.2|12740.2|12728.2|12745.9|12733.9|12737.2|12725.2|121
1628096100000|2021-08-04 16:55:00|12739|12727|12741.8|12729.8|12744.3|12732.3|12736.8|12724.8|163
1628096400000|2021-08-04 17:00:00|12742.3|12730.3|12737.3|12725.3|12742.3|12730.3|12735.3|12723.3|112
1628096700000|2021-08-04 17:05:00|12736.5|12724.5|12740.3|12728.3|12740.8|12728.8|12728.5|12716.5|133
1628097000000|2021-08-04 17:10:00|12739.8|12727.8|12740.3|12728.3|12742.3|12730.3|12737.3|12725.3|61
1628097300000|2021-08-04 17:15:00|12739.8|12727.8|12741.3|12729.3|12743.8|12731.8|12738.8|12726.8|34
1628097600000|2021-08-04 17:20:00|12741.8|12729.8|12734.1|12722.1|12745.3|12733.3|12732.1|12720.1|108
1628097900000|2021-08-04 17:25:00|12735.3|12723.3|12742.9|12730.9|12744.1|12732.1|12730.9|12718.9|48
1628098200000|2021-08-04 17:30:00|12745.4|12733.4|12745.4|12733.4|12750.4|12738.4|12742.9|12730.9|60
1628098500000|2021-08-04 17:35:00|12744.7|12732.7|12742.9|12730.9|12745.4|12733.4|12740.4|12728.4|189
1628098800000|2021-08-04 17:40:00|12743.4|12731.4|12745.4|12733.4|12748.3|12736.3|12740.9|12728.9|179
1628099100000|2021-08-04 17:45:00|12743.4|12731.4|12744.4|12732.4|12745.9|12733.9|12737.4|12725.4|105
1628099400000|2021-08-04 17:50:00|12745.9|12733.9|12713|12701|12745.9|12733.9|12709|12697|380
1628099700000|2021-08-04 17:55:00|12710.5|12698.5|12699|12687|12714|12702|12696.5|12684.5|661
1628100000000|2021-08-04 18:00:00|12698.5|12686.5|12688.1|12676.1|12700.5|12688.5|12687.1|12675.1|378
1628170200000|2021-08-05 13:30:00|12703.1|12691.1|12689.4|12677.4|12703.1|12691.1|12681.4|12669.4|196
1628170500000|2021-08-05 13:35:00|12687.9|12675.9|12722|12710|12724.5|12712.5|12687.4|12675.4|242
1628170800000|2021-08-05 13:40:00|12720.8|12708.8|12726.5|12714.5|12735.1|12723.1|12720|12708|140
1628171100000|2021-08-05 13:45:00|12727.3|12715.3|12712.1|12700.1|12728.5|12716.5|12704.5|12692.5|153
1628171400000|2021-08-05 13:50:00|12711.6|12699.6|12720.1|12708.1|12725.1|12713.1|12710.8|12698.8|88
1628171700000|2021-08-05 13:55:00|12718.1|12706.1|12720.4|12708.4|12720.4|12708.4|12711.9|12699.9|79
1628172000000|2021-08-05 14:00:00|12721.9|12709.9|12714.7|12702.7|12724.7|12712.7|12706.1|12694.1|82
1628172300000|2021-08-05 14:05:00|12716.7|12704.7|12718.2|12706.2|12723.2|12711.2|12713.7|12701.7|97
1628172600000|2021-08-05 14:10:00|12720.7|12708.7|12719|12707|12725.3|12713.3|12715.8|12703.8|125
1628172900000|2021-08-05 14:15:00|12718.3|12706.3|12706.4|12694.4|12718.3|12706.3|12706.4|12694.4|219
1628173200000|2021-08-05 14:20:00|12707.4|12695.4|12699.2|12687.2|12711.4|12699.4|12695.9|12683.9|119
1628173500000|2021-08-05 14:25:00|12699.9|12687.9|12702|12690|12702.7|12690.7|12695.9|12683.9|74
1628173800000|2021-08-05 14:30:00|12701.5|12689.5|12712|12700|12717.4|12705.4|12699.5|12687.5|285
1628174100000|2021-08-05 14:35:00|12714|12702|12708.5|12696.5|12716|12704|12708.5|12696.5|56
1628174400000|2021-08-05 14:40:00|12705.5|12693.5|12713.6|12701.6|12713.6|12701.6|12702.5|12690.5|98
1628174700000|2021-08-05 14:45:00|12714.3|12702.3|12700.1|12688.1|12716.1|12704.1|12698.1|12686.1|108
1628175000000|2021-08-05 14:50:00|12699.6|12687.6|12692.1|12680.1|12699.6|12687.6|12682.1|12670.1|122
1628175300000|2021-08-05 14:55:00|12692.9|12680.9|12679.8|12667.8|12694.1|12682.1|12672.3|12660.3|137
1628175600000|2021-08-05 15:00:00|12679.3|12667.3|12670.8|12658.8|12684|12672|12670.1|12658.1|185
1628175900000|2021-08-05 15:05:00|12671.1|12659.1|12669.4|12657.4|12673.1|12661.1|12667.6|12655.6|58
1628176200000|2021-08-05 15:10:00|12668.9|12656.9|12660.2|12648.2|12670.9|12658.9|12660.2|12648.2|183
1628176500000|2021-08-05 15:15:00|12661.7|12649.7|12643.3|12631.3|12662.7|12650.7|12638.8|12626.8|390
1628176800000|2021-08-05 15:20:00|12640.3|12628.3|12646.8|12634.8|12650.1|12638.1|12637.3|12625.3|106
1628177100000|2021-08-05 15:25:00|12642.8|12630.8|12645.8|12633.8|12659.1|12647.1|12636.8|12624.8|177
1628177400000|2021-08-05 15:30:00|12646.6|12634.6|12639.7|12627.7|12646.6|12634.6|12613.5|12601.5|201
1628177700000|2021-08-05 15:35:00|12638.2|12626.2|12648.8|12636.8|12651.5|12639.5|12637.7|12625.7|81
1628178000000|2021-08-05 15:40:00|12648.3|12636.3|12653.1|12641.1|12656.8|12644.8|12648.3|12636.3|68
1628178300000|2021-08-05 15:45:00|12652.1|12640.1|12659.4|12647.4|12662.9|12650.9|12652.1|12640.1|53
1628178600000|2021-08-05 15:50:00|12658.9|12646.9|12661.7|12649.7|12663.5|12651.5|12651.7|12639.7|68
1628178900000|2021-08-05 15:55:00|12662|12650|12657.7|12645.7|12662|12650|12651|12639|114
1628179200000|2021-08-05 16:00:00|12657.2|12645.2|12653.8|12641.8|12664.9|12652.9|12652|12640|88
1628179500000|2021-08-05 16:05:00|12654.5|12642.5|12661.6|12649.6|12666.1|12654.1|12648.2|12636.2|63
1628179800000|2021-08-05 16:10:00|12660.8|12648.8|12653.1|12641.1|12667.8|12655.8|12652.6|12640.6|54
1628180100000|2021-08-05 16:15:00|12652.6|12640.6|12646.1|12634.1|12653.1|12641.1|12642|12630|93
1628180400000|2021-08-05 16:20:00|12645.6|12633.6|12629.8|12617.8|12645.6|12633.6|12627|12615|155
1628180700000|2021-08-05 16:25:00|12630.3|12618.3|12635.1|12623.1|12635.1|12623.1|12628.1|12616.1|70
1628181000000|2021-08-05 16:30:00|12631.4|12619.4|12635.7|12623.7|12635.7|12623.7|12623.3|12611.3|69
1628181300000|2021-08-05 16:35:00|12635.2|12623.2|12632.2|12620.2|12637.8|12625.8|12628.2|12616.2|104
1628181600000|2021-08-05 16:40:00|12630.2|12618.2|12621.5|12609.5|12633.8|12621.8|12620|12608|76
1628181900000|2021-08-05 16:45:00|12622.8|12610.8|12617.2|12605.2|12622.8|12610.8|12616.7|12604.7|74
1628182200000|2021-08-05 16:50:00|12616.7|12604.7|12624.1|12612.1|12627.3|12615.3|12616.7|12604.7|88
1628182500000|2021-08-05 16:55:00|12622.8|12610.8|12600.2|12588.2|12622.8|12610.8|12594.9|12582.9|113
1628182800000|2021-08-05 17:00:00|12597.7|12585.7|12598|12586|12603.7|12591.7|12593.7|12581.7|115
1628183100000|2021-08-05 17:05:00|12598.7|12586.7|12593.5|12581.5|12603.8|12591.8|12589.2|12577.2|128
1628183400000|2021-08-05 17:10:00|12593.1|12581.1|12609.6|12597.6|12610.6|12598.6|12589.3|12577.3|82
1628183700000|2021-08-05 17:15:00|12608.8|12596.8|12608.1|12596.1|12613.6|12601.6|12604.8|12592.8|83
1628184000000|2021-08-05 17:20:00|12608.5|12596.5|12597.3|12585.3|12609.3|12597.3|12596.8|12584.8|71
1628184300000|2021-08-05 17:25:00|12598.1|12586.1|12597.4|12585.4|12601.8|12589.8|12595.4|12583.4|62
1628184600000|2021-08-05 17:30:00|12596.4|12584.4|12599.5|12587.5|12600.9|12588.9|12594.9|12582.9|93
1628184900000|2021-08-05 17:35:00|12597.5|12585.5|12600.8|12588.8|12606|12594|12595|12583|118
1628185200000|2021-08-05 17:40:00|12601.5|12589.5|12593|12581|12601.5|12589.5|12591.4|12579.4|95
1628185500000|2021-08-05 17:45:00|12593.5|12581.5|12575.4|12563.4|12593.5|12581.5|12572.9|12560.9|130
1628185800000|2021-08-05 17:50:00|12575|12563|12572.2|12560.2|12575.5|12563.5|12566.4|12554.4|255
1628186100000|2021-08-05 17:55:00|12573|12561|12570.5|12558.5|12578|12566|12564|12552|312
1628186400000|2021-08-05 18:00:00|12571.3|12559.3|12565.3|12553.3|12573|12561|12562|12550|173
1628256600000|2021-08-06 13:30:00|12583.6|12571.6|12552.4|12540.4|12596.3|12575.3|12542.4|12530.4|360
1628256900000|2021-08-06 13:35:00|12554.4|12542.4|12538.7|12526.7|12556.7|12542.4|12532.7|12520.7|136
1628257200000|2021-08-06 13:40:00|12539.9|12527.9|12537.1|12525.1|12556.5|12544.5|12529.9|12517.9|146
1628257500000|2021-08-06 13:45:00|12535.9|12523.9|12491.4|12479.4|12536.4|12524.4|12485.6|12473.6|266
1628257800000|2021-08-06 13:50:00|12490.9|12478.9|12455.1|12443.1|12493.1|12481.1|12419.1|12407.1|593
1628258100000|2021-08-06 13:55:00|12454.6|12442.6|12479.3|12467.3|12479.3|12467.3|12440.5|12428.5|297
1628258400000|2021-08-06 14:00:00|12478.8|12466.8|12460.4|12448.4|12478.8|12466.8|12459.2|12447.2|200
1628258700000|2021-08-06 14:05:00|12461.2|12449.2|12450.9|12438.9|12461.2|12449.2|12441.7|12429.7|244
1628259000000|2021-08-06 14:10:00|12450.1|12438.1|12476.4|12464.4|12478.9|12466.9|12448.9|12436.9|212
1628259300000|2021-08-06 14:15:00|12476|12464|12470.5|12458.5|12489.7|12477.7|12468.6|12456.6|175
1628259600000|2021-08-06 14:20:00|12470.1|12458.1|12457.3|12445.3|12470.1|12458.1|12448.7|12436.7|106
1628259900000|2021-08-06 14:25:00|12456|12444|12475.2|12463.2|12475.6|12463.6|12454|12442|92
1628260200000|2021-08-06 14:30:00|12472.9|12460.9|12499.5|12487.5|12499.9|12487.9|12466.2|12454.2|169
1628260500000|2021-08-06 14:35:00|12498.7|12486.7|12516.5|12504.5|12516.5|12504.5|12486.4|12474.4|66
1628260800000|2021-08-06 14:40:00|12515.7|12503.7|12539.5|12527.5|12544|12532|12515.3|12503.3|114
1628261100000|2021-08-06 14:45:00|12541.1|12529.1|12550|12538|12554.5|12542.5|12535.4|12523.4|51
1628261400000|2021-08-06 14:50:00|12553.7|12541.7|12551.4|12539.4|12557.8|12545.8|12543.6|12531.6|68
1628261700000|2021-08-06 14:55:00|12551.9|12539.9|12542.7|12530.7|12554.2|12542.2|12538.9|12526.9|95
1628262000000|2021-08-06 15:00:00|12543.5|12531.5|12562.9|12550.9|12565.4|12553.4|12542.2|12530.2|201
1628262300000|2021-08-06 15:05:00|12562.4|12550.4|12557.1|12545.1|12563.5|12551.5|12551.6|12539.6|68
1628262600000|2021-08-06 15:10:00|12557.9|12545.9|12565.4|12553.4|12567.9|12555.9|12546.2|12534.2|95
1628262900000|2021-08-06 15:15:00|12567.9|12555.9|12573.3|12561.3|12590.8|12578.8|12563.1|12551.1|68
1628263200000|2021-08-06 15:20:00|12572.8|12560.8|12567.2|12555.2|12580.3|12568.3|12554.1|12542.1|35
1628263500000|2021-08-06 15:25:00|12566.7|12554.7|12575.7|12563.7|12575.7|12563.7|12562.2|12550.2|58
1628263800000|2021-08-06 15:30:00|12576.5|12564.5|12581.9|12569.9|12591.9|12579.9|12576.5|12564.5|83
1628264100000|2021-08-06 15:35:00|12582.4|12570.4|12565.1|12553.1|12588.2|12576.2|12562.9|12550.9|55
1628264400000|2021-08-06 15:40:00|12565.6|12553.6|12560.3|12548.3|12578.1|12566.1|12559.8|12547.8|39
1628264700000|2021-08-06 15:45:00|12563.6|12551.6|12567.8|12555.8|12573.1|12561.1|12563.6|12548.8|11
1628265000000|2021-08-06 15:50:00|12568.6|12556.6|12558.8|12546.8|12571.6|12559.6|12551.9|12539.9|39
1628265300000|2021-08-06 15:55:00|12559.7|12547.7|12556.3|12544.3|12561.3|12549.3|12552.7|12540.7|93
1628265600000|2021-08-06 16:00:00|12557.1|12545.1|12568.7|12556.7|12574.5|12562.5|12557.1|12545.1|55
1628265900000|2021-08-06 16:05:00|12568.2|12556.2|12561.2|12549.2|12568.2|12556.2|12557.6|12545.6|31
1628266200000|2021-08-06 16:10:00|12562|12550|12564.7|12552.7|12565.8|12553.8|12557.2|12545.2|24
1628266500000|2021-08-06 16:15:00|12564.2|12552.2|12560.2|12548.2|12571.3|12559.3|12558.9|12546.9|23
1628266800000|2021-08-06 16:20:00|12560.6|12548.6|12536.6|12524.6|12560.6|12548.6|12535.7|12520.1|92
1628267100000|2021-08-06 16:25:00|12536.1|12524.1|12553.2|12541.2|12556.3|12544.3|12529.1|12517.1|23
1628267400000|2021-08-06 16:30:00|12552.4|12540.4|12554.9|12542.9|12557.7|12544.9|12543.7|12531.7|28
1628267700000|2021-08-06 16:35:00|12553.7|12541.7|12546.4|12534.4|12554.7|12541.7|12543.4|12531.4|8
1628268000000|2021-08-06 16:40:00|12547.2|12535.2|12572|12560|12572|12560|12547.2|12535.2|76
1628268300000|2021-08-06 16:45:00|12572.5|12560.5|12568.6|12556.6|12578.1|12566.1|12568.6|12556.6|69
1628268600000|2021-08-06 16:50:00|12569.1|12557.1|12576.9|12564.9|12578.9|12566.9|12567.4|12555.4|73
1628268900000|2021-08-06 16:55:00|12576.1|12564.1|12581.3|12569.3|12581.5|12569.5|12572.5|12560.5|68
1628269200000|2021-08-06 17:00:00|12582.6|12570.6|12579|12567|12586.6|12574.6|12573.8|12561.8|83
1628269500000|2021-08-06 17:05:00|12578.2|12566.2|12577.6|12565.6|12583.1|12571.1|12572.8|12560.8|103
1628269800000|2021-08-06 17:10:00|12576.1|12564.1|12570.6|12558.6|12578.1|12566.1|12567|12555|35
1628270100000|2021-08-06 17:15:00|12571.4|12559.4|12568.6|12556.6|12572.6|12560.6|12567.2|12555.2|21
1628270400000|2021-08-06 17:20:00|12569.4|12557.4|12570.2|12558.2|12576.1|12564.1|12568.6|12556.6|40
1628270700000|2021-08-06 17:25:00|12569.3|12557.3|12568|12556|12575.6|12561.6|12567.2|12554.8|52
1628271000000|2021-08-06 17:30:00|12568.8|12556.8|12577.1|12565.1|12580.7|12568.7|12568.8|12556.8|101
1628271300000|2021-08-06 17:35:00|12575.9|12563.9|12598.1|12586.1|12604.1|12587.6|12575.1|12563.1|164
1628271600000|2021-08-06 17:40:00|12596.7|12584.7|12600.6|12588.6|12605.3|12593.3|12594.2|12582.2|85
1628271900000|2021-08-06 17:45:00|12599.8|12587.8|12607.5|12595.5|12611.6|12599.6|12598.6|12586.6|147
1628272200000|2021-08-06 17:50:00|12609.1|12597.1|12609.3|12597.3|12614.7|12602.7|12605.7|12593.7|83
1628272500000|2021-08-06 17:55:00|12610.1|12598.1|12611.3|12599.3|12613.8|12601.8|12606.6|12594.6|366
1628272800000|2021-08-06 18:00:00|12610.6|12598.6|12597.9|12585.9|12611.3|12599.3|12593.5|12577.5|295
1628515800000|2021-08-09 13:30:00|12654.8|12642.8|12632.8|12612.8|12654.8|12642.8|12602|12588.5|330
1628516100000|2021-08-09 13:35:00|12634.9|12614.9|12622.5|12610.5|12635.3|12617.2|12619.6|12604|42
1628516400000|2021-08-09 13:40:00|12623.4|12611.4|12635.6|12623.6|12637.9|12624.8|12619.2|12606.6|94
1628516700000|2021-08-09 13:45:00|12634.7|12622.7|12592.2|12580.2|12639.6|12625.7|12592.2|12580.2|270
1628517000000|2021-08-09 13:50:00|12593.9|12581.9|12592.8|12572.8|12595.2|12583.2|12571.7|12559.7|129
1628517300000|2021-08-09 13:55:00|12593.3|12573.3|12584.3|12572.3|12594.1|12574.1|12572.2|12560.2|108
1628517600000|2021-08-09 14:00:00|12585.2|12573.2|12578.5|12566.5|12586|12574|12578.5|12566.5|62
1628517900000|2021-08-09 14:05:00|12575.6|12563.6|12590|12570|12591.2|12574|12568.5|12556.5|76
1628518200000|2021-08-09 14:10:00|12591.2|12571.2|12616.3|12596.3|12628|12611.2|12591.2|12571.2|74
1628518500000|2021-08-09 14:15:00|12617.1|12597.1|12603.6|12591.6|12617.1|12599|12597.4|12582.2|36
1628518800000|2021-08-09 14:20:00|12604|12592|12611.8|12591.8|12623.9|12605|12599.4|12584.7|38
1628519100000|2021-08-09 14:25:00|12612.7|12592.7|12610.8|12598.8|12632.1|12620.1|12610.7|12591.8|18
1628519400000|2021-08-09 14:30:00|12613.3|12601.3|12600.2|12580.2|12614.1|12602.1|12596.5|12580.2|67
1628519700000|2021-08-09 14:35:00|12599.3|12579.3|12598.5|12578.5|12599.8|12585.9|12586.2|12574.2|14
1628520000000|2021-08-09 14:40:00|12598.9|12578.9|12590.4|12578.4|12601.5|12581.5|12583.7|12571.7|32
1628520300000|2021-08-09 14:45:00|12592.1|12580.1|12598.4|12586.4|12599.8|12586.4|12586.2|12574.2|22
1628520600000|2021-08-09 14:50:00|12598.8|12586.8|12586.7|12574.7|12604.4|12589.7|12585.8|12573.8|42
1628520900000|2021-08-09 14:55:00|12586.2|12574.2|12569.6|12557.6|12586.2|12574.2|12569.5|12557.5|126
1628521200000|2021-08-09 15:00:00|12570.4|12558.4|12560.8|12548.8|12575.8|12563.8|12557.9|12545.9|70
1628521500000|2021-08-09 15:05:00|12560|12548|12572.9|12560.9|12574.6|12562.6|12559.6|12547.6|38
1628521800000|2021-08-09 15:10:00|12574.2|12562.2|12582.6|12570.6|12588.4|12576.4|12571.7|12559.7|32
1628522100000|2021-08-09 15:15:00|12583.4|12571.4|12573|12561|12585.7|12571.4|12572.6|12560.3|95
1628522400000|2021-08-09 15:20:00|12573.8|12561.8|12573|12561|12574.5|12561.8|12564.7|12552.7|42
1628522700000|2021-08-09 15:25:00|12573.9|12561.9|12572.6|12560.6|12580.4|12566|12568|12556|42
1628523000000|2021-08-09 15:30:00|12570.5|12558.5|12592.6|12572.6|12597.6|12575.4|12568|12556|59
1628523300000|2021-08-09 15:35:00|12591.7|12571.7|12588.1|12576.1|12598|12581.5|12583.1|12569.2|64
1628523600000|2021-08-09 15:40:00|12586.8|12574.8|12598.1|12586.1|12601|12589|12586.4|12574.4|75
1628523900000|2021-08-09 15:45:00|12598.5|12586.5|12616.3|12596.3|12617.2|12604.5|12597.3|12585.3|90
1628524200000|2021-08-09 15:50:00|12615.9|12595.9|12608.2|12596.2|12620.7|12608.7|12608.2|12595.9|81
1628524500000|2021-08-09 15:55:00|12609|12597|12606.9|12594.9|12610.7|12598.7|12604.8|12592.8|75
1628524800000|2021-08-09 16:00:00|12608.2|12596.2|12613.5|12593.5|12615.1|12601.6|12606.9|12592.6|39
1628525100000|2021-08-09 16:05:00|12612.6|12592.6|12603|12583|12613.5|12595.4|12587.4|12575.4|40
1628525400000|2021-08-09 16:10:00|12598.6|12586.6|12595|12583|12602.4|12590.4|12594.5|12582.5|45
1628525700000|2021-08-09 16:15:00|12594.6|12582.6|12585.4|12573.4|12597.5|12585.5|12583.8|12571.8|16
1628526000000|2021-08-09 16:20:00|12585.8|12573.8|12585.9|12573.9|12589.9|12576.8|12582.1|12568.6|57
1628526300000|2021-08-09 16:25:00|12585.1|12573.1|12584.7|12572.7|12587.1|12575.1|12580.9|12568.9|25
1628526600000|2021-08-09 16:30:00|12586.8|12574.8|12588.4|12576.4|12591|12579|12584.7|12572.7|25
1628526900000|2021-08-09 16:35:00|12589.3|12577.3|12580.5|12568.5|12595.3|12578.1|12580|12567|42
1628527200000|2021-08-09 16:40:00|12579.7|12567.7|12584.7|12572.7|12586|12574|12579.7|12567.7|2
1628527500000|2021-08-09 16:45:00|12589.5|12569.5|12596|12584|12597.9|12585.7|12583.4|12569.5|4
1628527800000|2021-08-09 16:50:00|12596.4|12584.4|12613.8|12593.8|12614.6|12594.6|12594.3|12582.3|48
1628528100000|2021-08-09 16:55:00|12614.6|12594.6|12606.9|12594.9|12618.3|12602.3|12604.8|12592.5|24
1628528400000|2021-08-09 17:00:00|12606|12594|12606.7|12586.7|12609.2|12596.1|12597.7|12581.3|6
1628528700000|2021-08-09 17:05:00|12605.9|12585.9|12594.9|12582.9|12608|12588|12594.9|12580.9|5
1628529000000|2021-08-09 17:10:00|12593.6|12581.6|12598.6|12586.6|12598.6|12586.6|12591.6|12576.4|43
1628529300000|2021-08-09 17:15:00|12600.3|12588.3|12597|12585|12602.8|12590.8|12592.4|12578.5|32
1628529600000|2021-08-09 17:20:00|12595.7|12583.7|12587.4|12575.4|12596.4|12583.7|12585.3|12573.3|63
1628529900000|2021-08-09 17:25:00|12587.9|12575.9|12597.5|12585.5|12600|12588|12587.9|12575.9|46
1628530200000|2021-08-09 17:30:00|12598.3|12586.3|12590.4|12578.4|12602.8|12590.5|12588|12576|75
1628530500000|2021-08-09 17:35:00|12592.5|12580.5|12588.4|12576.4|12592.5|12580.5|12586.7|12569.4|36
1628530800000|2021-08-09 17:40:00|12586.7|12574.7|12594.6|12582.6|12595.9|12583.9|12580.8|12568.8|68
1628531100000|2021-08-09 17:45:00|12595.5|12583.5|12596.4|12584.4|12602.8|12589.4|12579.2|12566.9|70
1628531400000|2021-08-09 17:50:00|12597.6|12585.6|12605.2|12593.2|12611|12599|12596.4|12584.4|65
1628531700000|2021-08-09 17:55:00|12605.6|12593.6|12603.4|12591.4|12620.4|12606.9|12601|12585.9|76
1628532000000|2021-08-09 18:00:00|12601.3|12589.3|12613.2|12601.2|12616.2|12601.2|12600.1|12584.5|68
1628532300000|2021-08-09 18:05:00|12612.3|12600.3|12612.3|12600.3|12612.3|12600.3|12612.3|12600.3|0
1628602200000|2021-08-10 13:30:00|12633.2|12621.2|12656.8|12644.8|12656.8|12644.8|12610.3|12597.2|190
1628602500000|2021-08-10 13:35:00|12657.7|12645.7|12694.7|12682.7|12695.7|12683.7|12657.7|12643.8|100
1628602800000|2021-08-10 13:40:00|12695.5|12683.5|12707.3|12695.3|12709.8|12697.8|12695.5|12683.5|209
1628603100000|2021-08-10 13:45:00|12707.7|12695.7|12737.8|12725.8|12751.1|12739.1|12707.7|12695.7|302
1628603400000|2021-08-10 13:50:00|12736.6|12724.6|12720|12708|12746.4|12733.2|12707.1|12695.1|150
1628603700000|2021-08-10 13:55:00|12721.3|12709.3|12735.5|12723.5|12743|12731|12720|12708|133
1628604000000|2021-08-10 14:00:00|12736.4|12724.4|12752.1|12740.1|12756.3|12744.3|12736.4|12724.4|55
1628604300000|2021-08-10 14:05:00|12752.5|12740.5|12759.4|12747.4|12761.5|12749.5|12750.9|12738.9|105
1628604600000|2021-08-10 14:10:00|12758.6|12746.6|12745.6|12733.6|12765.6|12753.6|12739.7|12724.1|105
1628604900000|2021-08-10 14:15:00|12744.4|12732.4|12757|12745|12760.3|12748.3|12744.4|12732.4|125
1628605200000|2021-08-10 14:20:00|12758.3|12746.3|12760.3|12748.3|12775.5|12763.5|12755.7|12743.7|128
1628605500000|2021-08-10 14:25:00|12760.7|12748.7|12744.2|12732.2|12764.1|12752.1|12737.1|12722.9|329
1628605800000|2021-08-10 14:30:00|12745.9|12733.9|12733.4|12721.4|12751.8|12739.8|12729.6|12717.6|56
1628606100000|2021-08-10 14:35:00|12734.2|12722.2|12751|12739|12759.4|12743|12731.7|12719.7|40
1628606400000|2021-08-10 14:40:00|12749.7|12737.7|12745.5|12733.5|12750.6|12738.6|12743.9|12729.8|32
1628606700000|2021-08-10 14:45:00|12743.9|12731.9|12762.4|12750.4|12767.4|12752.1|12741.8|12727.8|75
1628607000000|2021-08-10 14:50:00|12760.3|12748.3|12786.6|12774.6|12786.6|12774.6|12760.3|12745.7|105
1628607300000|2021-08-10 14:55:00|12785.8|12773.8|12763.2|12743.2|12789|12774.8|12755.8|12742.3|31
1628607600000|2021-08-10 15:00:00|12758.8|12746.8|12747.4|12735.4|12763.4|12747.2|12747.4|12731.9|40
1628607900000|2021-08-10 15:05:00|12747|12735|12734.3|12714.3|12754.3|12740.4|12714.5|12696.8|32
1628608200000|2021-08-10 15:10:00|12733.5|12713.5|12724|12704|12733.5|12717.1|12712.1|12696.4|19
1628608500000|2021-08-10 15:15:00|12723.6|12703.6|12711.8|12699.8|12731.5|12715|12711.8|12695.7|12
1628608800000|2021-08-10 15:20:00|12710.9|12698.9|12712.2|12700.2|12724.9|12712.9|12710.9|12697.4|14
1628609100000|2021-08-10 15:25:00|12710.5|12698.5|12692.9|12680.9|12722.6|12708|12689.1|12677.1|60
1628609400000|2021-08-10 15:30:00|12691.2|12679.2|12673.9|12661.9|12701.4|12689.4|12671.8|12656.2|37
1628609700000|2021-08-10 15:35:00|12671.3|12659.3|12652.4|12640.4|12674.5|12659.3|12648.2|12636.2|124
1628610000000|2021-08-10 15:40:00|12648.2|12636.2|12653.9|12641.9|12659.9|12644.4|12631.9|12616.3|129
1628610300000|2021-08-10 15:45:00|12652.2|12640.2|12656.9|12644.9|12664.3|12649.5|12644.3|12632.3|15
1628610600000|2021-08-10 15:50:00|12657.8|12645.8|12675.9|12655.9|12675.9|12657.4|12656.9|12643.4|2
1628610900000|2021-08-10 15:55:00|12672.7|12660.7|12657.7|12645.7|12683.3|12671.3|12655.6|12643.6|22
1628611200000|2021-08-10 16:00:00|12655.6|12643.6|12654.9|12642.9|12657.7|12645.7|12640.6|12628.6|19
1628611500000|2021-08-10 16:05:00|12656.1|12644.1|12661.4|12649.4|12661.4|12649.4|12647.4|12635.4|31
1628611800000|2021-08-10 16:10:00|12660.1|12648.1|12660.3|12648.3|12672.7|12656|12656|12644|33
1628612100000|2021-08-10 16:15:00|12660.6|12648.6|12660.3|12648.3|12663.5|12651.5|12657.2|12645.2|8
1628612400000|2021-08-10 16:20:00|12659.4|12647.4|12673.7|12653.7|12676.3|12660.4|12654.3|12642.3|23
1628612700000|2021-08-10 16:25:00|12668.4|12656.4|12672.9|12652.9|12679.6|12665.8|12661.3|12649.3|18
1628613000000|2021-08-10 16:30:00|12672|12652|12672.9|12652.9|12679.9|12667.9|12670.7|12652|7
1628613300000|2021-08-10 16:35:00|12672|12652|12687.4|12675.4|12687.4|12675.4|12672|12652|43
1628613600000|2021-08-10 16:40:00|12687|12675|12677.5|12665.5|12687.4|12675.4|12677.1|12665.1|12
1628613900000|2021-08-10 16:45:00|12675.4|12663.4|12672.4|12660.4|12682.5|12665.5|12671.6|12647.3|18
1628614200000|2021-08-10 16:50:00|12673.3|12661.3|12676.2|12664.2|12680.2|12668.2|12673.3|12661.3|9
1628614500000|2021-08-10 16:55:00|12677.4|12665.4|12663|12651|12681.9|12667.1|12659.1|12647|16
1628614800000|2021-08-10 17:00:00|12660.9|12648.9|12666.1|12654.1|12666.1|12654.1|12654.1|12642.1|15
1628615100000|2021-08-10 17:05:00|12665.2|12653.2|12665.2|12653.2|12669.5|12657.5|12662.7|12650.7|4
1628615400000|2021-08-10 17:10:00|12664.4|12652.4|12679.6|12667.6|12680.9|12668.9|12664.4|12652.4|44
1628615700000|2021-08-10 17:15:00|12680|12668|12671.5|12659.5|12691.8|12670.2|12667.3|12654.6|10
1628616000000|2021-08-10 17:20:00|12672.4|12660.4|12675|12663|12675|12663|12669.4|12657.4|0
1628616300000|2021-08-10 17:25:00|12673.3|12661.3|12671.6|12659.6|12677.1|12665.1|12669.4|12657.4|61
1628616600000|2021-08-10 17:30:00|12670.7|12658.7|12668.6|12656.6|12679.2|12667.2|12667.7|12655.7|22
1628616900000|2021-08-10 17:35:00|12669.5|12657.5|12670.8|12658.8|12677.6|12665.6|12667.4|12655.4|11
1628617200000|2021-08-10 17:40:00|12669|12657|12677.1|12665.1|12683.5|12671.5|12668.2|12656.2|25
1628617500000|2021-08-10 17:45:00|12677.5|12665.5|12687.2|12675.2|12698.6|12686.6|12676.3|12664.3|13
1628617800000|2021-08-10 17:50:00|12686.4|12674.4|12684|12672|12697.6|12682|12680.1|12668.1|4
1628618100000|2021-08-10 17:55:00|12686.1|12674.1|12679.4|12667.4|12692.2|12678.7|12675.2|12659.9|30
1628618400000|2021-08-10 18:00:00|12677.7|12665.7|12688.6|12676.6|12690.4|12678.4|12677.7|12665.7|57
1628688600000|2021-08-11 13:30:00|12669|12657|12654.7|12642.7|12681.9|12669.9|12646.8|12632.9|271
1628688900000|2021-08-11 13:35:00|12655.6|12643.6|12655.3|12643.3|12673.4|12661.4|12645.3|12632.9|170
1628689200000|2021-08-11 13:40:00|12656.2|12644.2|12674.7|12662.7|12696.7|12684.7|12646.8|12634.8|115
1628689500000|2021-08-11 13:45:00|12675.9|12663.9|12660.7|12648.7|12680.4|12668.4|12659.4|12647.4|35
1628689800000|2021-08-11 13:50:00|12661.6|12649.6|12652.9|12640.9|12680.7|12667.2|12652.9|12640.9|86
1628690100000|2021-08-11 13:55:00|12653.8|12641.8|12668.5|12656.5|12671|12659|12647.2|12635.2|57
1628690400000|2021-08-11 14:00:00|12670.6|12658.6|12654.4|12642.4|12670.6|12658.6|12651.9|12639.9|95
1628690700000|2021-08-11 14:05:00|12655.3|12643.3|12650.9|12638.9|12662.1|12650.1|12648.3|12636.3|72
1628691000000|2021-08-11 14:10:00|12653.6|12641.6|12653.7|12641.7|12672.7|12660.7|12652.7|12640.7|44
1628691300000|2021-08-11 14:15:00|12651.9|12639.9|12654.1|12642.1|12656.1|12642.6|12646.6|12632.6|49
1628691600000|2021-08-11 14:20:00|12653.2|12641.2|12648.6|12636.6|12654.3|12642.1|12647.3|12631.7|4
1628691900000|2021-08-11 14:25:00|12647.7|12635.7|12636.1|12624.1|12649.9|12637.9|12636.1|12624.1|58
1628692200000|2021-08-11 14:30:00|12637|12625|12641.2|12629.2|12649.1|12634.4|12636.1|12624.1|50
1628692500000|2021-08-11 14:35:00|12640.4|12628.4|12642.8|12630.8|12642.8|12630.8|12637|12625|27
1628692800000|2021-08-11 14:40:00|12641.9|12629.9|12644.2|12632.2|12644.2|12632.2|12636.8|12624.8|45
1628693100000|2021-08-11 14:45:00|12643.3|12631.3|12664.6|12652.6|12668.6|12652.6|12638.9|12626.9|64
1628693400000|2021-08-11 14:50:00|12664.2|12652.2|12675.1|12655.1|12678.6|12663.7|12658.6|12646.1|31
1628693700000|2021-08-11 14:55:00|12676|12656|12675|12663|12689.1|12677.1|12675|12655.1|25
1628694000000|2021-08-11 15:00:00|12674.3|12662.3|12677.2|12665.2|12683.7|12671.6|12674.3|12662.3|6
1628694300000|2021-08-11 15:05:00|12676.8|12664.8|12665.5|12653.5|12676.8|12664.8|12665.5|12653.5|34
1628694600000|2021-08-11 15:10:00|12663.3|12651.3|12651.4|12639.4|12663.7|12651.7|12646.6|12634.6|52
1628694900000|2021-08-11 15:15:00|12650.5|12638.5|12644.8|12632.8|12650.5|12638.5|12642.6|12630.6|73
1628695200000|2021-08-11 15:20:00|12644.4|12632.4|12634.1|12622.1|12644.4|12632.4|12630.6|12618.6|34
1628695500000|2021-08-11 15:25:00|12631.6|12619.6|12629.5|12617.5|12646.4|12634.4|12625.6|12613.6|47
1628695800000|2021-08-11 15:30:00|12630.4|12618.4|12645.6|12633.6|12646.7|12634.7|12630.1|12618.1|45
1628696100000|2021-08-11 15:35:00|12645.2|12633.2|12643.7|12623.7|12645.2|12633.2|12638.1|12623.7|20
1628696400000|2021-08-11 15:40:00|12639|12627|12636.8|12624.8|12639.2|12627.2|12631.7|12619.7|14
1628696700000|2021-08-11 15:45:00|12638|12626|12628.3|12616.3|12644.7|12629|12616.5|12604.5|91
1628697000000|2021-08-11 15:50:00|12629.7|12617.7|12628.3|12616.3|12631.7|12619.7|12617.5|12605.5|76
1628697300000|2021-08-11 15:55:00|12630|12618|12627.2|12615.2|12631.8|12619.8|12624.3|12612.3|69
1628697600000|2021-08-11 16:00:00|12626.8|12614.8|12617.6|12605.6|12631|12619|12615.1|12603.1|119
1628697900000|2021-08-11 16:05:00|12616.3|12604.3|12617.6|12605.6|12619.7|12607.7|12613.7|12601.7|99
1628698200000|2021-08-11 16:10:00|12618.4|12606.4|12622.4|12610.4|12623.8|12611.4|12616.6|12602.6|78
1628698500000|2021-08-11 16:15:00|12621.1|12609.1|12603.9|12591.9|12622.7|12610.7|12602.1|12590.1|115
1628698800000|2021-08-11 16:20:00|12604.6|12592.6|12613.7|12601.7|12614.9|12602.9|12601.4|12589.4|53
1628699100000|2021-08-11 16:25:00|12611.9|12599.9|12623.6|12603.6|12624.4|12609.9|12608|12594.5|78
1628699400000|2021-08-11 16:30:00|12624|12604|12618.6|12606.6|12624|12609.5|12610.5|12598.5|58
1628699700000|2021-08-11 16:35:00|12616.8|12604.8|12625.4|12613.4|12632.1|12620.1|12616.8|12604.8|66
1628700000000|2021-08-11 16:40:00|12621.8|12609.8|12622.5|12610.5|12627.5|12615.5|12620.4|12605.8|26
1628700300000|2021-08-11 16:45:00|12624.6|12612.6|12623.4|12611.4|12626.4|12614.4|12613.6|12601.6|72
1628700600000|2021-08-11 16:50:00|12623.1|12611.1|12632.2|12620.2|12638|12622.3|12617.5|12603.7|41
1628700900000|2021-08-11 16:55:00|12629.5|12617.5|12642.8|12630.8|12647.2|12632.4|12629.3|12617.3|41
1628701200000|2021-08-11 17:00:00|12643.7|12631.7|12649|12637|12650.3|12638.3|12641.2|12625.2|9
1628701500000|2021-08-11 17:05:00|12647.2|12635.2|12644|12632|12652.9|12640.9|12644|12630.5|34
1628701800000|2021-08-11 17:10:00|12641.4|12629.4|12635.8|12623.8|12643.8|12629.4|12629.3|12617.3|29
1628702100000|2021-08-11 17:15:00|12634.9|12622.9|12634.4|12622.4|12639.7|12627.7|12630.8|12618.8|65
1628702400000|2021-08-11 17:20:00|12632.6|12620.6|12637|12625|12644|12632|12628.7|12616.7|75
1628702700000|2021-08-11 17:25:00|12637.3|12625.3|12640.2|12628.2|12643.2|12631.2|12637.3|12625.3|19
1628703000000|2021-08-11 17:30:00|12638.4|12626.4|12637.7|12625.7|12640.8|12628.6|12631.6|12619.6|63
1628703300000|2021-08-11 17:35:00|12635.6|12623.6|12634.6|12622.6|12644.5|12632.5|12634.2|12622.2|71
1628703600000|2021-08-11 17:40:00|12636.7|12624.7|12640.9|12628.9|12643|12631|12632.1|12620.1|104
1628703900000|2021-08-11 17:45:00|12641.3|12629.3|12624.6|12612.6|12641.3|12629.3|12624.6|12612.6|80
1628704200000|2021-08-11 17:50:00|12625.5|12613.5|12620.7|12608.7|12627.5|12615.5|12619.8|12607.5|119
1628704500000|2021-08-11 17:55:00|12621.9|12609.9|12626.9|12614.9|12630.7|12618.7|12618.9|12606.9|250
1628704800000|2021-08-11 18:00:00|12627.3|12615.3|12638.4|12626.4|12639.6|12627.3|12625.7|12613.3|145
1628775000000|2021-08-12 13:30:00|12611.2|12599.2|12617.1|12605.1|12638.7|12626.7|12600.4|12588.4|331
1628775300000|2021-08-12 13:35:00|12618.7|12606.7|12605.3|12593.3|12628.3|12616.3|12600.8|12588.8|184
1628775600000|2021-08-12 13:40:00|12604.4|12592.4|12604.3|12592.3|12621.2|12609.2|12599.7|12587.7|157
1628775900000|2021-08-12 13:45:00|12604.6|12592.6|12607.5|12595.5|12613.4|12601.4|12597.7|12585.7|244
1628776200000|2021-08-12 13:50:00|12608.8|12596.8|12613.8|12601.8|12613.8|12601.8|12606.1|12594.1|83
1628776500000|2021-08-12 13:55:00|12613.5|12601.5|12612.8|12600.8|12619.9|12607.9|12611.5|12599.5|240
1628776800000|2021-08-12 14:00:00|12610.3|12598.3|12615.6|12603.6|12619.9|12607.9|12606.7|12594.7|264
1628777100000|2021-08-12 14:05:00|12616.5|12604.5|12614|12602|12619.9|12607.9|12613.5|12601.5|156
1628777400000|2021-08-12 14:10:00|12614.9|12602.9|12621.4|12609.4|12623.5|12611.5|12607.8|12595.2|70
1628777700000|2021-08-12 14:15:00|12621|12609|12628.2|12616.2|12628.5|12616.5|12619.2|12607.2|107
1628778000000|2021-08-12 14:20:00|12627.8|12615.8|12629.7|12617.7|12630.4|12618.4|12627.8|12615.8|36
1628778300000|2021-08-12 14:25:00|12630.4|12618.4|12644.2|12632.2|12659.4|12647.4|12629.7|12617.7|204
1628778600000|2021-08-12 14:30:00|12646|12634|12647.3|12635.3|12653.2|12641.2|12637.6|12625.6|65
1628778900000|2021-08-12 14:35:00|12648.2|12636.2|12640|12628|12654.4|12642.4|12636.1|12624.1|107
1628779200000|2021-08-12 14:40:00|12639.7|12627.7|12649.7|12637.7|12653.1|12641.1|12637.3|12625.3|48
1628779500000|2021-08-12 14:45:00|12648.8|12636.8|12654.9|12642.9|12654.9|12642.9|12644|12632|81
1628779800000|2021-08-12 14:50:00|12657.4|12645.4|12641.5|12629.5|12666.7|12654.7|12641.5|12629.5|176
1628780100000|2021-08-12 14:55:00|12642.4|12630.4|12632.8|12620.8|12642.4|12630.4|12630.8|12618.8|83
1628780400000|2021-08-12 15:00:00|12633.5|12621.5|12638.5|12626.5|12643.2|12629.4|12633.5|12617.9|64
1628780700000|2021-08-12 15:05:00|12637.6|12625.6|12632.9|12620.9|12641.4|12629.4|12632|12620|67
1628781000000|2021-08-12 15:10:00|12633.2|12621.2|12631.9|12619.9|12638.1|12624.6|12629.6|12617.6|67
1628781300000|2021-08-12 15:15:00|12630.1|12618.1|12644.6|12632.6|12650.5|12638.5|12626.9|12614.9|171
1628781600000|2021-08-12 15:20:00|12644.9|12632.9|12642.6|12630.6|12651.9|12639.9|12642.6|12630.6|59
1628781900000|2021-08-12 15:25:00|12642.3|12630.3|12639.2|12627.2|12642.6|12630.6|12637.1|12625.1|74
1628782200000|2021-08-12 15:30:00|12638.3|12626.3|12635.7|12623.7|12640.1|12628.1|12634.1|12622.1|36
1628782500000|2021-08-12 15:35:00|12636|12624|12641.9|12629.9|12648.8|12630.7|12635.3|12623.3|122
1628782800000|2021-08-12 15:40:00|12641.5|12629.5|12633.1|12621.1|12641.5|12629.5|12632.2|12620.2|152
1628783100000|2021-08-12 15:45:00|12632.4|12620.4|12630.5|12618.5|12635.9|12621.5|12626.8|12614.8|77
1628783400000|2021-08-12 15:50:00|12629.6|12617.6|12642.1|12630.1|12643.6|12631.6|12629.6|12614.7|39
1628783700000|2021-08-12 15:55:00|12641.2|12629.2|12649.9|12637.9|12649.9|12637.9|12639.6|12627.6|52
1628784000000|2021-08-12 16:00:00|12650.8|12638.8|12663.9|12651.9|12680.5|12662.3|12650.8|12638.8|92
1628784300000|2021-08-12 16:05:00|12662.1|12650.1|12659.9|12647.9|12667.3|12655.3|12652.8|12632.8|13
1628784600000|2021-08-12 16:10:00|12661.2|12649.2|12657.5|12645.5|12665.5|12653.5|12652.8|12640.8|25
1628784900000|2021-08-12 16:15:00|12657.8|12645.8|12676.2|12664.2|12681.8|12669.8|12657.3|12641.1|108
1628785200000|2021-08-12 16:20:00|12672.6|12660.6|12672.9|12660.9|12681.7|12669.7|12666.9|12654.9|18
1628785500000|2021-08-12 16:25:00|12673.2|12661.2|12681|12669|12698.5|12686.5|12672.7|12660.7|139
1628785800000|2021-08-12 16:30:00|12679.2|12667.2|12681|12669|12686.4|12674.4|12674.7|12662.7|47
1628786100000|2021-08-12 16:35:00|12681.4|12669.4|12675.1|12663.1|12685|12673|12674.8|12662.8|73
1628786400000|2021-08-12 16:40:00|12674.8|12662.8|12677.8|12665.8|12680|12668|12674.8|12662.8|83
1628786700000|2021-08-12 16:45:00|12677.5|12665.5|12678.2|12666.2|12678.9|12666.9|12672.4|12660.4|38
1628787000000|2021-08-12 16:50:00|12679.1|12667.1|12681.5|12669.5|12681.9|12669.9|12675.7|12663.7|55
1628787300000|2021-08-12 16:55:00|12681.9|12669.9|12685.3|12673.3|12688.7|12676.7|12681.2|12669.2|89
1628787600000|2021-08-12 17:00:00|12684.4|12672.4|12691.9|12679.9|12693.7|12681.7|12684.4|12672.4|56
1628787900000|2021-08-12 17:05:00|12694.4|12682.4|12699.1|12687.1|12699.4|12687.4|12687.3|12675.3|111
1628788200000|2021-08-12 17:10:00|12698.7|12686.7|12697.7|12685.7|12703.1|12691.1|12695.6|12683.6|99
1628788500000|2021-08-12 17:15:00|12698.1|12686.1|12705.6|12693.6|12708.8|12696.8|12695.2|12683.2|70
1628788800000|2021-08-12 17:20:00|12705.3|12693.3|12693.7|12681.7|12713.5|12701.5|12693|12681|63
1628789100000|2021-08-12 17:25:00|12695.5|12683.5|12704|12692|12706.3|12694.3|12695.5|12683.5|41
1628789400000|2021-08-12 17:30:00|12704.9|12692.9|12713.2|12701.2|12717.1|12705.1|12704.9|12692.9|50
1628789700000|2021-08-12 17:35:00|12708.9|12696.9|12710.3|12698.3|12720.7|12708.7|12706.4|12694.3|48
1628790000000|2021-08-12 17:40:00|12711.2|12699.2|12726.5|12714.5|12726.5|12714.5|12711.2|12699.2|77
1628790300000|2021-08-12 17:45:00|12724.6|12712.6|12700.2|12688.2|12726.5|12714.5|12694|12682|67
1628790600000|2021-08-12 17:50:00|12702.4|12690.4|12697.6|12685.6|12714.3|12699.3|12697.6|12681.8|112
1628790900000|2021-08-12 17:55:00|12701.3|12681.3|12702.1|12690.1|12716.3|12700|12688.2|12676.2|156
1628791200000|2021-08-12 18:00:00|12700.8|12688.8|12707.3|12695.3|12712|12700|12700.8|12688.8|118
1628861400000|2021-08-13 13:30:00|12714.8|12702.8|12689.4|12677.4|12722.8|12706.5|12669.9|12657|94
1628861700000|2021-08-13 13:35:00|12688.5|12676.5|12663.6|12651.6|12691.9|12677.4|12659.3|12647.3|133
1628862000000|2021-08-13 13:40:00|12664.5|12652.5|12668.3|12656.3|12682.6|12669.5|12658.7|12646.7|67
1628862300000|2021-08-13 13:45:00|12668|12656|12678|12666|12683.6|12671.6|12663.7|12651.7|29
1628862600000|2021-08-13 13:50:00|12677.1|12665.1|12664.3|12652.3|12678.4|12666.4|12660.5|12648.5|35
1628862900000|2021-08-13 13:55:00|12665.2|12653.2|12688.9|12676.9|12688.9|12676.9|12664.9|12650.1|18
1628863200000|2021-08-13 14:00:00|12688.6|12676.6|12665.9|12653.9|12688.6|12676.6|12665.9|12653.9|16
1628863500000|2021-08-13 14:05:00|12663.8|12651.8|12681.5|12669.5|12684|12672|12663.4|12651.4|14
1628863800000|2021-08-13 14:10:00|12679.3|12667.3|12681.5|12669.5|12689|12677|12671.8|12659.8|23
1628864100000|2021-08-13 14:15:00|12679.7|12667.7|12669.7|12657.7|12682.8|12667.7|12669.7|12657.7|15
1628864400000|2021-08-13 14:20:00|12670|12658|12679.1|12667.1|12680|12668|12662|12650|73
1628864700000|2021-08-13 14:25:00|12678.2|12666.2|12692.5|12680.5|12697.4|12685.4|12678.2|12665.2|9
1628865000000|2021-08-13 14:30:00|12691.5|12679.5|12675.9|12663.9|12693.4|12681.4|12671.8|12659.6|47
1628865300000|2021-08-13 14:35:00|12677.2|12665.2|12676.5|12664.5|12679.7|12667.7|12671.5|12659.5|39
1628865600000|2021-08-13 14:40:00|12676.9|12664.9|12677.5|12665.5|12678.7|12666.7|12671.5|12659.5|5
1628865900000|2021-08-13 14:45:00|12675.6|12663.6|12695.6|12683.6|12702.4|12686.1|12675.6|12663.6|60
1628866200000|2021-08-13 14:50:00|12691.3|12679.3|12685.3|12673.3|12697.4|12685.4|12683.1|12671.1|7
1628866500000|2021-08-13 14:55:00|12684.4|12672.4|12684.1|12672.1|12684.5|12672.5|12677|12663.2|42
1628866800000|2021-08-13 15:00:00|12684.5|12672.5|12689.2|12677.2|12695.9|12681.2|12679.2|12667.2|12
1628867100000|2021-08-13 15:05:00|12691.3|12679.3|12694.5|12682.5|12700.1|12688.1|12691|12679|37
1628867400000|2021-08-13 15:10:00|12695.4|12683.4|12699.8|12687.8|12704.1|12692.1|12692.6|12680.6|31
1628867700000|2021-08-13 15:15:00|12701|12689|12684.8|12672.8|12701|12689|12681.4|12669.4|27
1628868000000|2021-08-13 15:20:00|12686|12674|12673.9|12661.9|12687.6|12675.6|12671.5|12658.6|43
1628868300000|2021-08-13 15:25:00|12671.5|12659.5|12672.3|12660.3|12678.6|12665.1|12662.7|12650.7|37
1628868600000|2021-08-13 15:30:00|12671.4|12659.4|12676.7|12664.7|12684.1|12669.4|12670.5|12657.6|40
1628868900000|2021-08-13 15:35:00|12676.3|12664.3|12682|12670|12690.4|12677.8|12671.4|12659.4|41
1628869200000|2021-08-13 15:40:00|12685.4|12673.4|12693|12681|12695.1|12683.1|12685.4|12673.4|55
1628869500000|2021-08-13 15:45:00|12692.6|12680.6|12700.8|12688.8|12703.9|12691.9|12692.6|12680.6|28
1628869800000|2021-08-13 15:50:00|12703|12691|12707.7|12695.7|12707.7|12695.7|12697.1|12685.1|111
1628870100000|2021-08-13 15:55:00|12705.5|12693.5|12707.7|12695.7|12707.7|12695.7|12703|12691|49
1628870400000|2021-08-13 16:00:00|12707.4|12695.4|12706.2|12694.2|12710.9|12698.9|12703.1|12691.1|49
1628870700000|2021-08-13 16:05:00|12705.9|12693.9|12703.1|12691.1|12710.3|12698.3|12703.1|12691.1|54
1628871000000|2021-08-13 16:10:00|12701|12689|12703.2|12691.2|12703.5|12691.5|12693.9|12681.9|39
1628871300000|2021-08-13 16:15:00|12704.1|12692.1|12703.2|12691.2|12711.3|12699|12703.2|12691.2|11
1628871600000|2021-08-13 16:20:00|12701.3|12689.3|12693.5|12681.5|12701.3|12689.3|12693.5|12681.5|17
1628871900000|2021-08-13 16:25:00|12695.1|12683.1|12698|12686|12700.4|12688.4|12691.4|12679.4|37
1628872200000|2021-08-13 16:30:00|12697.7|12685.7|12696.8|12684.8|12703.6|12691.6|12696.4|12684.4|20
1628872500000|2021-08-13 16:35:00|12697.4|12685.4|12699.6|12687.6|12702.9|12688.9|12695.8|12682|10
1628872800000|2021-08-13 16:40:00|12697.8|12685.8|12701.2|12689.2|12707.1|12695.1|12697.8|12685.8|31
1628873100000|2021-08-13 16:45:00|12701.5|12689.5|12703.9|12683.9|12703.9|12690.4|12691.2|12679.2|90
1628873400000|2021-08-13 16:50:00|12698.7|12686.7|12695.9|12683.9|12703|12687|12693.7|12678|5
1628873700000|2021-08-13 16:55:00|12694.1|12682.1|12696.9|12684.9|12699|12686.8|12693.1|12679|13
1628874000000|2021-08-13 17:00:00|12696.6|12684.6|12691.9|12679.9|12696.6|12684.6|12689.4|12677.4|8
1628874300000|2021-08-13 17:05:00|12689.4|12677.4|12699.3|12687.3|12699.3|12687.3|12687.6|12672.6|20
1628874600000|2021-08-13 17:10:00|12698.3|12686.3|12695.6|12683.6|12699.6|12687.6|12693.4|12681.4|2
1628874900000|2021-08-13 17:15:00|12693.1|12681.1|12689.7|12677.7|12698|12682.3|12681.3|12669|17
1628875200000|2021-08-13 17:20:00|12690|12678|12682.5|12670.5|12690|12678|12682.5|12670.5|20
1628875500000|2021-08-13 17:25:00|12683.8|12671.8|12683.1|12671.1|12684.7|12672.7|12682.2|12670.2|17
1628875800000|2021-08-13 17:30:00|12684.1|12672.1|12686.3|12674.3|12688.4|12676.4|12680.4|12668.4|39
1628876100000|2021-08-13 17:35:00|12685|12673|12689.8|12677.8|12691.6|12679.6|12684.1|12672.1|12
1628876400000|2021-08-13 17:40:00|12687.3|12675.3|12687|12675|12689.4|12677.4|12686|12674|22
1628876700000|2021-08-13 17:45:00|12684.5|12672.5|12686.9|12674.9|12690.4|12678.4|12681|12669|62
1628877000000|2021-08-13 17:50:00|12686|12674|12691.3|12679.3|12693.2|12681.2|12684.7|12672.7|62
1628877300000|2021-08-13 17:55:00|12690.3|12678.3|12676.4|12664.4|12691.3|12679.3|12674.2|12662.2|232
1628877600000|2021-08-13 18:00:00|12676.7|12664.7|12684.1|12672.1|12697.1|12676.3|12676.4|12664.4|88
1628877900000|2021-08-13 18:05:00|12685.9|12673.9|12685.9|12673.9|12685.9|12673.9|12685.9|12673.9|0
1629120600000|2021-08-16 13:30:00|12709.9|12697.9|12695.5|12675.5|12709.9|12697.9|12662.7|12650.7|118
1629120900000|2021-08-16 13:35:00|12694.5|12674.5|12683.1|12663.1|12696.8|12683.3|12675.8|12657.8|87
1629121200000|2021-08-16 13:40:00|12682.1|12662.1|12663.2|12651.2|12682.1|12662.1|12641.7|12626.5|58
1629121500000|2021-08-16 13:45:00|12665.2|12653.2|12670.2|12658.2|12679.8|12666.1|12661|12649|43
1629121800000|2021-08-16 13:50:00|12669.2|12657.2|12677.4|12665.4|12680.7|12668.3|12666.6|12654.6|78
1629122100000|2021-08-16 13:55:00|12677.6|12665.6|12702.1|12682.1|12707.8|12683.1|12677.2|12659.3|15
1629122400000|2021-08-16 14:00:00|12699.9|12679.9|12725.1|12713.1|12725.1|12713.1|12682.8|12668.3|50
1629122700000|2021-08-16 14:05:00|12727.3|12715.3|12724.4|12712.4|12742.2|12727.2|12716.5|12702.7|89
1629123000000|2021-08-16 14:10:00|12724.7|12712.7|12752.7|12740.7|12756.9|12742.5|12721.8|12709.8|50
1629123300000|2021-08-16 14:15:00|12750.7|12738.7|12750|12730|12757.7|12745.7|12745.3|12729|10
1629123600000|2021-08-16 14:20:00|12749.2|12737.2|12768.7|12756.7|12770.6|12758.2|12749.2|12737.2|12
1629123900000|2021-08-16 14:25:00|12771.6|12759.6|12775.9|12763.9|12778.7|12766.2|12763.4|12748|59
1629124200000|2021-08-16 14:30:00|12776.9|12764.9|12820|12808|12821.7|12808.9|12776.9|12761.2|35
1629124500000|2021-08-16 14:35:00|12820.9|12808.9|12805.9|12793.9|12824.9|12812.9|12805.9|12793.9|44
1629124800000|2021-08-16 14:40:00|12805.6|12793.6|12781.8|12761.8|12809.4|12793.6|12779.8|12754.6|6
1629125100000|2021-08-16 14:45:00|12782.8|12762.8|12802.1|12790.1|12803.2|12791.2|12779.8|12762.8|34
1629125400000|2021-08-16 14:50:00|12804.1|12792.1|12807.8|12787.8|12811.1|12799.1|12803.4|12786.6|35
1629125700000|2021-08-16 14:55:00|12804.1|12792.1|12803.6|12791.6|12809.8|12796.3|12796.9|12783.7|48
1629126000000|2021-08-16 15:00:00|12805.8|12793.8|12806.7|12794.7|12810.3|12798.3|12803.9|12791.9|56
1629126300000|2021-08-16 15:05:00|12806.1|12794.1|12808.9|12796.9|12810.9|12798.9|12805.2|12789.9|32
1629126600000|2021-08-16 15:10:00|12808.7|12796.7|12799.6|12787.6|12809.9|12797.9|12799.2|12784.4|38
1629126900000|2021-08-16 15:15:00|12799.1|12779.1|12773.5|12761.5|12799.1|12783.4|12773.5|12761.5|41
1629127200000|2021-08-16 15:20:00|12771.2|12759.2|12772.9|12760.9|12778.1|12763.1|12762|12747.6|50
1629127500000|2021-08-16 15:25:00|12775.9|12755.9|12788.1|12776.1|12789.8|12776.1|12775.4|12755.9|4
1629127800000|2021-08-16 15:30:00|12788.3|12776.3|12783.9|12763.9|12792.6|12777.3|12783.5|12761.7|34
1629128100000|2021-08-16 15:35:00|12783.6|12763.6|12773.5|12761.5|12786.1|12774|12773.5|12761.5|3
1629128400000|2021-08-16 15:40:00|12774.5|12762.5|12777.5|12765.5|12779.4|12767.4|12774.4|12762.4|14
1629128700000|2021-08-16 15:45:00|12775.5|12763.5|12766.6|12754.6|12777.5|12765.5|12764.6|12752.6|4
1629129000000|2021-08-16 15:50:00|12769.5|12757.5|12766.9|12746.9|12775|12762.5|12765.3|12746.9|21
1629129300000|2021-08-16 15:55:00|12765.9|12745.9|12759.4|12739.4|12768.6|12756.6|12758.4|12736.9|48
1629129600000|2021-08-16 16:00:00|12758.4|12738.4|12745.8|12733.8|12759.7|12739.7|12739.4|12727.4|49
1629129900000|2021-08-16 16:05:00|12743.6|12731.6|12748.6|12736.6|12749.4|12736.6|12731.5|12719.5|22
1629130200000|2021-08-16 16:10:00|12748.3|12736.3|12744.4|12732.4|12750.9|12738.9|12742.2|12730.2|2
1629130500000|2021-08-16 16:15:00|12746.4|12734.4|12751.3|12739.3|12753.4|12741.4|12742.5|12730.5|30
1629130800000|2021-08-16 16:20:00|12752.3|12740.3|12759.9|12747.9|12767.4|12755.4|12748.4|12736.4|13
1629131100000|2021-08-16 16:25:00|12758.6|12746.6|12762.4|12750.4|12762.4|12750.4|12755.4|12743.4|7
1629131400000|2021-08-16 16:30:00|12760.2|12748.2|12764.6|12752.6|12772|12760|12760.2|12748.2|11
1629131700000|2021-08-16 16:35:00|12765.8|12753.8|12768.1|12756.1|12768.1|12756.1|12759.7|12745.1|0
1629132000000|2021-08-16 16:40:00|12768.3|12756.3|12771.6|12759.6|12774.1|12762.1|12768.1|12756.1|14
1629132300000|2021-08-16 16:45:00|12770.6|12758.6|12769.2|12757.2|12775.9|12761.9|12765.3|12750.2|50
1629132600000|2021-08-16 16:50:00|12767.2|12755.2|12779.6|12767.6|12779.6|12767.6|12765.3|12753.3|8
1629132900000|2021-08-16 16:55:00|12781.8|12769.8|12786.9|12774.9|12786.9|12774.9|12779.4|12767.4|13
1629133200000|2021-08-16 17:00:00|12786.6|12774.6|12795|12783|12797.8|12785.8|12785.9|12773.9|28
1629133500000|2021-08-16 17:05:00|12797.3|12785.3|12792.8|12780.8|12802.3|12790.3|12791.1|12771.6|13
1629133800000|2021-08-16 17:10:00|12790.9|12778.9|12795.9|12783.9|12798.4|12784.1|12790.9|12775.6|4
1629134100000|2021-08-16 17:15:00|12797.9|12785.9|12794.9|12782.9|12800.8|12788.8|12794.9|12782.9|8
1629134400000|2021-08-16 17:20:00|12795|12783|12796.2|12784.2|12798.5|12786.5|12794|12782|3
1629134700000|2021-08-16 17:25:00|12796|12784|12795|12783|12798.5|12786.5|12794|12782|18
1629135000000|2021-08-16 17:30:00|12796|12784|12799.9|12787.9|12800.8|12788.8|12793.8|12781.8|57
1629135300000|2021-08-16 17:35:00|12800.1|12788.1|12788.9|12768.9|12804.1|12791.2|12786|12767.6|36
1629135600000|2021-08-16 17:40:00|12784.6|12772.6|12797.7|12785.7|12801.4|12787.7|12783.6|12771.6|29
1629135900000|2021-08-16 17:45:00|12796.7|12784.7|12799.8|12787.8|12807.2|12794.3|12795.7|12783.7|31
1629136200000|2021-08-16 17:50:00|12800.8|12788.8|12799.1|12779.1|12804.2|12788.8|12790.5|12777.8|30
1629136500000|2021-08-16 17:55:00|12797.1|12777.1|12800.1|12788.1|12810.1|12791|12794.9|12777.1|104
1629136800000|2021-08-16 18:00:00|12800.4|12788.4|12799.2|12787.2|12801.7|12789.7|12794.9|12782.9|116
1629137100000|2021-08-16 18:05:00|12798.2|12786.2|12798.2|12786.2|12798.2|12786.2|12798.2|12786.2|0
1629207000000|2021-08-17 13:30:00|12800|12788|12810.6|12798.6|12815.3|12800.1|12770.3|12757.8|69
1629207300000|2021-08-17 13:35:00|12809.6|12797.6|12812.6|12800.6|12812.6|12800.6|12797.3|12785.3|28
1629207600000|2021-08-17 13:40:00|12811.6|12799.6|12821.6|12809.6|12834.9|12818.1|12806.1|12794.1|66
1629207900000|2021-08-17 13:45:00|12825.9|12805.9|12823.9|12803.9|12829.4|12817.4|12804.4|12792.4|33
1629208200000|2021-08-17 13:50:00|12815.4|12803.4|12810.4|12798.4|12823.9|12808.9|12806.7|12791.2|5
1629208500000|2021-08-17 13:55:00|12811.4|12799.4|12814.7|12802.7|12819.2|12803.7|12800.7|12785.2|3
1629208800000|2021-08-17 14:00:00|12808.7|12796.7|12804.2|12784.2|12820.2|12806|12793.7|12781.7|58
1629209100000|2021-08-17 14:05:00|12805.2|12785.2|12806.5|12786.5|12808.8|12792.5|12788.2|12773.7|7
1629209400000|2021-08-17 14:10:00|12808.8|12788.8|12801.8|12789.8|12808.8|12794.8|12790|12778|14
1629209700000|2021-08-17 14:15:00|12799.8|12787.8|12796.8|12784.8|12801.1|12789.1|12791.3|12779.3|15
1629210000000|2021-08-17 14:20:00|12795.8|12783.8|12810.3|12798.3|12815.6|12803.6|12792.6|12780.6|8
1629210300000|2021-08-17 14:25:00|12811.3|12799.3|12812.9|12792.9|12814.1|12801.6|12805.6|12789.9|4
1629210600000|2021-08-17 14:30:00|12809.1|12797.1|12792.6|12780.6|12814.6|12802.6|12792.6|12780.6|21
1629210900000|2021-08-17 14:35:00|12792.9|12780.9|12792.9|12780.9|12795.7|12783.7|12790.6|12778.6|18
1629211200000|2021-08-17 14:40:00|12791.9|12779.9|12785.2|12773.2|12792.4|12780.4|12784.9|12772.9|19
1629211500000|2021-08-17 14:45:00|12784.2|12772.2|12804.5|12784.5|12805.5|12789.7|12780.7|12768.7|6
1629211800000|2021-08-17 14:50:00|12805.5|12785.5|12802.8|12782.8|12813.8|12798.2|12797|12782.8|2
1629212100000|2021-08-17 14:55:00|12801.8|12781.8|12800.8|12788.8|12810|12793.3|12794.5|12780.8|1
1629212400000|2021-08-17 15:00:00|12803|12791|12816.8|12804.8|12819.8|12807.3|12803|12788.5|13
1629212700000|2021-08-17 15:05:00|12818.8|12806.8|12808.9|12788.9|12818.8|12806.8|12802.6|12786.6|4
1629213000000|2021-08-17 15:10:00|12801.6|12789.6|12794.1|12782.1|12801.9|12789.6|12788.9|12776.9|11
1629213300000|2021-08-17 15:15:00|12793.1|12781.1|12806.9|12794.9|12809.7|12797.2|12793.1|12777.4|10
1629213600000|2021-08-17 15:20:00|12807.2|12795.2|12810.2|12798.2|12819.4|12805.2|12804.7|12792.7|16
1629213900000|2021-08-17 15:25:00|12812.2|12800.2|12815.7|12803.7|12820.5|12808.5|12811.4|12795.2|24
1629214200000|2021-08-17 15:30:00|12815.5|12803.5|12815.2|12803.2|12817.2|12805.2|12804.2|12792.2|11
1629214500000|2021-08-17 15:35:00|12816.3|12804.3|12802.3|12790.3|12816.3|12804.3|12801.3|12785|0
1629214800000|2021-08-17 15:40:00|12803.8|12783.8|12795|12783|12806|12787.3|12795|12781.5|0
1629215100000|2021-08-17 15:45:00|12792.8|12780.8|12789.3|12777.3|12798.8|12784.6|12787.3|12775.3|8
1629215400000|2021-08-17 15:50:00|12788.3|12776.3|12780.3|12768.3|12789.3|12777.3|12779.1|12767.1|33
1629215700000|2021-08-17 15:55:00|12779.3|12767.3|12784.9|12772.9|12787.6|12773.6|12769.6|12757.6|33
1629216000000|2021-08-17 16:00:00|12782.9|12770.9|12792.7|12772.7|12796.2|12779.4|12782.9|12769.6|34
1629216300000|2021-08-17 16:05:00|12791.7|12771.7|12796.4|12784.4|12798.7|12786.7|12788.9|12771.7|4
1629216600000|2021-08-17 16:10:00|12796.5|12784.5|12783.2|12771.2|12796.5|12784.5|12780.7|12768.7|3
1629216900000|2021-08-17 16:15:00|12789.5|12769.5|12789.2|12777.2|12789.7|12777.2|12774.7|12759.5|16
1629217200000|2021-08-17 16:20:00|12788.2|12776.2|12786.5|12774.5|12790.7|12776.2|12783.5|12768.2|42
1629217500000|2021-08-17 16:25:00|12787.5|12775.5|12787.8|12775.8|12790.5|12778.5|12785.5|12773.5|20
1629217800000|2021-08-17 16:30:00|12786.8|12774.8|12774.3|12762.3|12789.1|12777.1|12769.6|12757.6|18
1629218100000|2021-08-17 16:35:00|12773.3|12761.3|12762.6|12750.6|12774.3|12762.3|12755.3|12743.3|67
1629218400000|2021-08-17 16:40:00|12764.6|12752.6|12749.1|12737.1|12764.8|12752.8|12740.3|12728.3|77
1629218700000|2021-08-17 16:45:00|12746.8|12734.8|12739.9|12727.9|12748.4|12734.8|12739.6|12723.4|26
1629219000000|2021-08-17 16:50:00|12740.9|12728.9|12754.2|12734.2|12760.4|12746.1|12739.9|12727.4|3
1629219300000|2021-08-17 16:55:00|12755.4|12735.4|12740.9|12728.9|12755.4|12735.4|12737.4|12725.4|8
1629219600000|2021-08-17 17:00:00|12742.9|12730.9|12766.5|12736.5|12773.5|12743.7|12738.9|12726.9|12
1629219900000|2021-08-17 17:05:00|12765.5|12735.5|12758.5|12746.5|12765.5|12746.5|12747.5|12733.2|17
1629220200000|2021-08-17 17:10:00|12761.5|12749.5|12758.1|12746.1|12762.1|12750.1|12755.6|12743.6|16
1629220500000|2021-08-17 17:15:00|12756.8|12744.8|12743.6|12731.6|12756.8|12744.8|12743|12731|12
1629220800000|2021-08-17 17:20:00|12741.6|12729.6|12737.8|12725.8|12744.1|12730.6|12735.8|12721.1|38
1629221100000|2021-08-17 17:25:00|12739.8|12727.8|12737.6|12725.6|12750.4|12730.4|12735.6|12723.6|16
1629221400000|2021-08-17 17:30:00|12735.4|12723.4|12739.9|12727.9|12745.4|12732.9|12735.4|12723.4|12
1629221700000|2021-08-17 17:35:00|12737.6|12725.6|12735.9|12723.9|12742.7|12730.2|12725.9|12713.9|42
1629222000000|2021-08-17 17:40:00|12734.7|12722.7|12733.7|12721.7|12739.4|12723.2|12724.7|12712.7|28
1629222300000|2021-08-17 17:45:00|12732.7|12720.7|12726.7|12714.7|12737.4|12721.2|12726.7|12714.7|14
1629222600000|2021-08-17 17:50:00|12728.7|12716.7|12719.2|12707.2|12729.5|12717.5|12717.2|12705.2|57
1629222900000|2021-08-17 17:55:00|12720.2|12708.2|12726.8|12714.8|12731.2|12716.7|12717.5|12705.5|73
1629223200000|2021-08-17 18:00:00|12729|12717|12733|12721|12736.8|12724.5|12724.5|12710.8|31
1629293400000|2021-08-18 13:30:00|12733.9|12721.9|12745.1|12733.1|12750.1|12738.1|12715.6|12702.9|238
1629293700000|2021-08-18 13:35:00|12744.1|12732.1|12757.5|12737.5|12757.9|12743.7|12737.7|12725.7|77
1629294000000|2021-08-18 13:40:00|12754.4|12734.4|12762.6|12742.6|12763.1|12748|12740.1|12726.2|73
1629294300000|2021-08-18 13:45:00|12760.3|12740.3|12740.1|12728.1|12765.4|12750.7|12739.3|12727.3|58
1629294600000|2021-08-18 13:50:00|12739.9|12727.9|12749.4|12737.4|12755.2|12739.2|12737.3|12725.3|32
1629294900000|2021-08-18 13:55:00|12748.3|12736.3|12763.8|12751.8|12768.7|12756.7|12748.3|12736.3|38
1629295200000|2021-08-18 14:00:00|12765.9|12753.9|12768.7|12756.7|12777|12761.5|12761.8|12749.8|56
1629295500000|2021-08-18 14:05:00|12775|12755|12788.3|12776.3|12790.6|12778.6|12766.7|12752.9|45
1629295800000|2021-08-18 14:10:00|12788.1|12776.1|12778.9|12766.9|12790.1|12778.1|12768.5|12752.8|44
1629296100000|2021-08-18 14:15:00|12779.1|12767.1|12786.2|12774.2|12787.2|12775.2|12775.2|12761.3|114
1629296400000|2021-08-18 14:20:00|12784.2|12772.2|12818.7|12798.7|12821.2|12804.8|12784.2|12766.4|121
1629296700000|2021-08-18 14:25:00|12813.7|12793.7|12807.1|12795.1|12813.7|12797.3|12801.3|12788.5|27
1629297000000|2021-08-18 14:30:00|12806.1|12794.1|12802.8|12790.8|12814.7|12801.2|12800.9|12784.9|75
1629297300000|2021-08-18 14:35:00|12801.7|12789.7|12812.8|12800.8|12815.3|12803.3|12794.1|12782.1|59
1629297600000|2021-08-18 14:40:00|12814.1|12802.1|12841.4|12829.4|12841.4|12829.4|12814.1|12802.1|101
1629297900000|2021-08-18 14:45:00|12840.5|12828.5|12838.3|12826.3|12852.1|12840.1|12831.4|12815.6|123
1629298200000|2021-08-18 14:50:00|12836.2|12824.2|12828.2|12816.2|12839.2|12827.2|12827.6|12812.3|72
1629298500000|2021-08-18 14:55:00|12829.2|12817.2|12829.5|12817.5|12846|12832.5|12823.8|12811.8|16
1629298800000|2021-08-18 15:00:00|12827.2|12815.2|12836.5|12824.5|12840.9|12828.9|12827.2|12815.2|52
1629299100000|2021-08-18 15:05:00|12838.6|12826.6|12847.1|12835.1|12848.4|12836.4|12830.7|12818.7|24
1629299400000|2021-08-18 15:10:00|12846.1|12834.1|12838.2|12826.2|12848.6|12836.6|12835.5|12823|45
1629299700000|2021-08-18 15:15:00|12839.5|12827.5|12841.6|12829.6|12850.9|12838.9|12839.5|12827.5|23
1629300000000|2021-08-18 15:20:00|12841.9|12829.9|12830.5|12818.5|12841.9|12829.9|12822.3|12810.3|33
1629300300000|2021-08-18 15:25:00|12829.5|12817.5|12829.2|12817.2|12834.9|12822.9|12825.4|12813.4|19
1629300600000|2021-08-18 15:30:00|12828.7|12816.7|12829.8|12817.8|12833.8|12821.8|12827|12815|74
1629300900000|2021-08-18 15:35:00|12830.3|12818.3|12818.4|12806.4|12830.3|12818.3|12818.4|12806.4|10
1629301200000|2021-08-18 15:40:00|12819.6|12807.6|12819.6|12807.6|12823.1|12811.1|12818.4|12806.4|14
1629301500000|2021-08-18 15:45:00|12820.7|12808.7|12835.4|12823.4|12835.4|12823.4|12820.7|12808.7|46
1629301800000|2021-08-18 15:50:00|12835.2|12823.2|12835.7|12823.7|12835.7|12823.7|12833|12821|53
1629302100000|2021-08-18 15:55:00|12835.9|12823.9|12834.4|12822.4|12836.6|12824.6|12833.9|12821.9|119
1629302400000|2021-08-18 16:00:00|12835.6|12823.6|12833.9|12821.9|12840.5|12828.5|12833.5|12820|38
1629302700000|2021-08-18 16:05:00|12836|12824|12820.1|12808.1|12837.6|12825.6|12817.8|12805.8|100
1629303000000|2021-08-18 16:10:00|12821.1|12809.1|12824.9|12812.9|12830.7|12817.6|12820.9|12808.9|70
1629303300000|2021-08-18 16:15:00|12824.7|12812.7|12825.2|12813.2|12828.8|12816.8|12822.4|12810.4|40
1629303600000|2021-08-18 16:20:00|12824.9|12812.9|12837.7|12825.7|12837.7|12825.7|12824.9|12812.9|39
1629303900000|2021-08-18 16:25:00|12837.5|12825.5|12839.5|12827.5|12842.3|12830.3|12837.5|12825.5|46
1629304200000|2021-08-18 16:30:00|12840.6|12828.6|12839.8|12827.8|12843.9|12831.9|12839.8|12827.8|41
1629304500000|2021-08-18 16:35:00|12840.8|12828.8|12837.8|12825.8|12842.1|12830.1|12837.8|12825.8|42
1629304800000|2021-08-18 16:40:00|12839|12827|12835.3|12823.3|12843.9|12831.9|12835.3|12823.3|43
1629305100000|2021-08-18 16:45:00|12836.3|12824.3|12844.4|12832.4|12846.5|12834.5|12836.3|12824.3|18
1629305400000|2021-08-18 16:50:00|12845.5|12833.5|12844.4|12832.4|12847.5|12835.5|12843.5|12831.5|24
1629305700000|2021-08-18 16:55:00|12843.3|12831.3|12847.9|12835.9|12847.9|12835.9|12843.1|12831.1|29
1629306000000|2021-08-18 17:00:00|12848.1|12836.1|12849.8|12837.8|12850.2|12838.2|12847.7|12835.7|50
1629306300000|2021-08-18 17:05:00|12850.2|12838.2|12845|12833|12851.8|12839.8|12844.8|12832.8|60
1629306600000|2021-08-18 17:10:00|12845.2|12833.2|12826.2|12814.2|12845.2|12833.2|12826.2|12814.2|91
1629306900000|2021-08-18 17:15:00|12823.9|12811.9|12823.9|12811.9|12825.7|12813.7|12816.2|12804.2|50
1629307200000|2021-08-18 17:20:00|12823.5|12811.5|12810.5|12798.5|12825.5|12813.5|12804.9|12792.9|27
1629307500000|2021-08-18 17:25:00|12812.6|12800.6|12818.4|12806.4|12819.9|12807.9|12806.7|12794.7|70
1629307800000|2021-08-18 17:30:00|12818.2|12806.2|12817.2|12805.2|12822.2|12810.2|12814.4|12802.4|53
1629308100000|2021-08-18 17:35:00|12817.4|12805.4|12817.7|12805.7|12823.3|12811.3|12814.9|12802.9|81
1629308400000|2021-08-18 17:40:00|12817.9|12805.9|12816.3|12804.3|12821.3|12809.3|12810|12798|52
1629308700000|2021-08-18 17:45:00|12816.6|12804.6|12816.7|12804.7|12822.4|12810.4|12813.2|12801.2|49
1629309000000|2021-08-18 17:50:00|12815.7|12803.7|12813.4|12801.4|12820|12808|12808.9|12796.9|35
1629309300000|2021-08-18 17:55:00|12813.2|12801.2|12815|12803|12826|12814|12811.1|12799.1|180
1629309600000|2021-08-18 18:00:00|12814|12802|12813.8|12801.8|12817.9|12805.9|12810.4|12798.4|123
1629379800000|2021-08-19 13:30:00|12759.7|12747.7|12764.1|12752.1|12791.8|12772.5|12745.5|12733.5|243
1629380100000|2021-08-19 13:35:00|12763|12751|12774.7|12762.7|12774.7|12762.7|12751.8|12739.8|110
1629380400000|2021-08-19 13:40:00|12776.4|12764.4|12768.3|12756.3|12781.8|12764.4|12763.3|12751.3|85
1629380700000|2021-08-19 13:45:00|12768.5|12756.5|12779.6|12767.6|12794.6|12781.1|12766.4|12752.7|106
1629381000000|2021-08-19 13:50:00|12779.4|12767.4|12773.3|12761.3|12785.2|12773.2|12769|12757|62
1629381300000|2021-08-19 13:55:00|12773.6|12761.6|12786.7|12774.7|12790.5|12776.6|12771.3|12759.3|78
1629381600000|2021-08-19 14:00:00|12785.5|12773.5|12771.7|12759.7|12793.4|12777.2|12768.6|12756.6|63
1629381900000|2021-08-19 14:05:00|12770.7|12758.7|12771.6|12759.6|12779.5|12767.5|12766.5|12754.5|84
1629382200000|2021-08-19 14:10:00|12775.7|12763.7|12772|12760|12783.1|12765.8|12769.7|12757.7|41
1629382500000|2021-08-19 14:15:00|12771.8|12759.8|12760.2|12748.2|12776.2|12764.2|12757.4|12745.4|92
1629382800000|2021-08-19 14:20:00|12759.1|12747.1|12757.9|12745.9|12769.1|12757.1|12757.9|12745.9|84
1629383100000|2021-08-19 14:25:00|12755.6|12743.6|12757.5|12745.5|12757.9|12745.9|12752.5|12740.5|148
1629383400000|2021-08-19 14:30:00|12756.5|12744.5|12756.9|12744.9|12764.6|12752.6|12753.2|12741.2|105
1629383700000|2021-08-19 14:35:00|12758|12746|12746.3|12734.3|12758|12746|12746.1|12734.1|152
1629384000000|2021-08-19 14:40:00|12744.9|12732.9|12715.1|12703.1|12750.1|12735.8|12708.2|12696.2|229
1629384300000|2021-08-19 14:45:00|12714|12702|12735.3|12723.3|12735.9|12723.9|12708|12696|202
1629384600000|2021-08-19 14:50:00|12733|12721|12729.7|12717.7|12735.4|12721|12720.5|12708.5|51
1629384900000|2021-08-19 14:55:00|12727.6|12715.6|12740.8|12720.8|12740.8|12723.6|12723.1|12711.1|75
1629385200000|2021-08-19 15:00:00|12737|12725|12742.5|12730.5|12742.5|12730.5|12730.2|12716.5|89
1629385500000|2021-08-19 15:05:00|12740.4|12728.4|12752.3|12740.3|12754.4|12742.4|12733.1|12721.1|73
1629385800000|2021-08-19 15:10:00|12752.5|12740.5|12747.8|12735.8|12754.6|12742.6|12742.5|12730.5|25
1629386100000|2021-08-19 15:15:00|12748.8|12736.8|12748|12728|12751.9|12739.9|12740.5|12728|31
1629386400000|2021-08-19 15:20:00|12749.1|12729.1|12761.6|12749.6|12762|12749.8|12742.8|12728|55
1629386700000|2021-08-19 15:25:00|12761.1|12749.1|12766.2|12754.2|12771.2|12759.2|12761.1|12748.9|30
1629387000000|2021-08-19 15:30:00|12764.1|12752.1|12763.7|12751.7|12764.2|12752.1|12752.6|12739.8|50
1629387300000|2021-08-19 15:35:00|12762.7|12750.7|12771.3|12751.3|12773.3|12761.3|12760.4|12743.1|56
1629387600000|2021-08-19 15:40:00|12767.1|12755.1|12774.8|12762.8|12776.5|12764|12752.1|12740.1|57
1629387900000|2021-08-19 15:45:00|12773.8|12761.8|12772.1|12760.1|12783.2|12767.8|12769.6|12753.2|132
1629388200000|2021-08-19 15:50:00|12774.2|12762.2|12769.4|12757.4|12777.4|12764.7|12766.7|12754.2|67
1629388500000|2021-08-19 15:55:00|12770.5|12758.5|12772.2|12760.2|12775.5|12762.6|12766.5|12754.5|88
1629388800000|2021-08-19 16:00:00|12769.9|12757.9|12774.9|12762.9|12779.7|12767.7|12764.3|12749.7|92
1629389100000|2021-08-19 16:05:00|12775.7|12763.7|12777.2|12765.2|12780.1|12768.1|12772.6|12760.6|87
1629389400000|2021-08-19 16:10:00|12777.4|12765.4|12772.7|12760.7|12782|12770|12772.7|12760.7|22
1629389700000|2021-08-19 16:15:00|12770.2|12758.2|12770.2|12758.2|12772.9|12760.9|12765|12749.4|36
1629390000000|2021-08-19 16:20:00|12770.4|12758.4|12759|12747|12771.4|12759.4|12759|12747|50
1629390300000|2021-08-19 16:25:00|12760|12748|12758.4|12746.4|12760.2|12748.2|12753.6|12741.6|30
1629390600000|2021-08-19 16:30:00|12760.4|12748.4|12753|12741|12760.4|12748.4|12745.5|12733.5|69
1629390900000|2021-08-19 16:35:00|12753.2|12741.2|12752.4|12740.4|12757.4|12745.4|12748|12736|136
1629391200000|2021-08-19 16:40:00|12751.3|12739.3|12745.9|12733.9|12752.6|12740.6|12743.2|12731.2|68
1629391500000|2021-08-19 16:45:00|12748|12736|12750.1|12738.1|12755.1|12743.1|12747.6|12735.6|19
1629391800000|2021-08-19 16:50:00|12751.4|12739.4|12755|12743|12759.1|12747.1|12750.1|12738.1|10
1629392100000|2021-08-19 16:55:00|12757.7|12745.7|12762.7|12750.7|12765.2|12753.2|12752.9|12740.9|22
1629392400000|2021-08-19 17:00:00|12763.3|12751.3|12765|12753|12767.9|12755.9|12760.4|12748.4|32
1629392700000|2021-08-19 17:05:00|12764.6|12752.6|12762.1|12750.1|12766.3|12752.6|12757.1|12745.1|26
1629393000000|2021-08-19 17:10:00|12760.9|12748.9|12761.3|12749.3|12765.3|12752.6|12757.3|12745.3|32
1629393300000|2021-08-19 17:15:00|12762.4|12750.4|12762.6|12750.6|12764.9|12752.9|12760.1|12748.1|68
1629393600000|2021-08-19 17:20:00|12762.4|12750.4|12763.7|12751.7|12767.6|12755.6|12760.3|12748.3|78
1629393900000|2021-08-19 17:25:00|12764.7|12752.7|12762.9|12750.9|12769.5|12757.5|12762.7|12750.7|77
1629394200000|2021-08-19 17:30:00|12761.8|12749.8|12758.9|12746.9|12764.1|12752.1|12754.3|12742.3|79
1629394500000|2021-08-19 17:35:00|12758.7|12746.7|12759.6|12747.6|12764.2|12752.2|12756.6|12744.6|51
1629394800000|2021-08-19 17:40:00|12761.9|12749.9|12762.1|12750.1|12766.9|12754.9|12760|12748|45
1629395100000|2021-08-19 17:45:00|12761.1|12749.1|12759.4|12747.4|12766.9|12754.9|12754.8|12742.8|48
1629395400000|2021-08-19 17:50:00|12760.9|12748.9|12754.5|12742.5|12760.9|12748.9|12752.4|12740.4|72
1629395700000|2021-08-19 17:55:00|12754.9|12742.9|12739.3|12727.3|12765.7|12753.7|12739|12725.7|220
1629396000000|2021-08-19 18:00:00|12740.1|12728.1|12746|12726|12746|12732.5|12734.9|12721.6|89
1629396300000|2021-08-19 18:05:00|12744.9|12724.9|12744.9|12724.9|12744.9|12724.9|12744.9|12724.9|0
1629466200000|2021-08-20 13:30:00|12775.3|12745.3|12744.1|12732.1|12775.3|12753.3|12731.4|12719.4|87
1629466500000|2021-08-20 13:35:00|12744.5|12732.5|12742.1|12730.1|12751|12734.6|12738.9|12722.9|20
1629466800000|2021-08-20 13:40:00|12742.3|12730.3|12756.6|12744.6|12769.5|12754|12740.9|12728.9|105
1629467100000|2021-08-20 13:45:00|12755.5|12743.5|12744.5|12732.5|12755.5|12743.5|12740.2|12727.4|9
1629467400000|2021-08-20 13:50:00|12745.6|12733.6|12732.4|12720.4|12749.3|12737.3|12731.8|12719.8|37
1629467700000|2021-08-20 13:55:00|12733.5|12721.5|12755.7|12743.7|12756.2|12743.7|12733.5|12721.5|12
1629468000000|2021-08-20 14:00:00|12764.2|12744.2|12770.1|12750.1|12771.7|12755.3|12756.7|12737.1|20
1629468300000|2021-08-20 14:05:00|12765.4|12745.4|12766.3|12746.3|12768.4|12752.6|12753.1|12734.2|2
1629468600000|2021-08-20 14:10:00|12765.1|12745.1|12754.5|12742.5|12771|12757.5|12749.9|12737.9|13
1629468900000|2021-08-20 14:15:00|12756.7|12744.7|12766.8|12754.8|12766.8|12754.8|12750.1|12738.1|9
1629469200000|2021-08-20 14:20:00|12765.6|12753.6|12752.7|12740.7|12765.6|12753.6|12750.2|12738.2|3
1629469500000|2021-08-20 14:25:00|12752.9|12740.9|12753.4|12733.4|12756.6|12741.9|12741.6|12727.5|5
1629469800000|2021-08-20 14:30:00|12748.2|12736.2|12746.3|12734.3|12754.5|12741.4|12745|12733|5
1629470100000|2021-08-20 14:35:00|12746.1|12734.1|12756.1|12744.1|12759|12744.3|12740.4|12728.4|16
1629470400000|2021-08-20 14:40:00|12755.9|12743.9|12758.6|12746.6|12761.1|12749.1|12748.6|12736.6|1
1629470700000|2021-08-20 14:45:00|12758.4|12746.4|12773.3|12761.3|12775.6|12763.6|12754.9|12742.9|15
1629471000000|2021-08-20 14:50:00|12775.6|12763.6|12807.9|12795.9|12817.9|12801.9|12775.2|12756.9|43
1629471300000|2021-08-20 14:55:00|12806.8|12794.8|12823.4|12811.4|12834.7|12821.2|12802.9|12789.4|8
1629471600000|2021-08-20 15:00:00|12824.4|12812.4|12826.8|12814.8|12834.7|12821.2|12823.6|12805.5|10
1629471900000|2021-08-20 15:05:00|12825.7|12813.7|12825.3|12805.3|12834.7|12821.2|12823|12798|57
1629472200000|2021-08-20 15:10:00|12827.6|12807.6|12818|12788|12834.7|12809.9|12807.3|12785.5|0
1629472500000|2021-08-20 15:15:00|12811.8|12791.8|12815.2|12795.2|12818|12795.9|12808.2|12785.5|0
1629472800000|2021-08-20 15:20:00|12817.5|12797.5|12817.5|12797.5|12817.5|12803.8|12810.8|12785.6|0
1629473100000|2021-08-20 15:25:00|12816.5|12796.5|12809.2|12789.2|12817.7|12796.5|12807.9|12786.7|0
1629473400000|2021-08-20 15:30:00|12809|12789|12802.6|12772.6|12812.9|12792.9|12796.2|12768.7|8
1629473700000|2021-08-20 15:35:00|12801.4|12771.4|12791.9|12779.9|12801.4|12780.6|12781|12768.6|3
1629474000000|2021-08-20 15:40:00|12791.5|12779.5|12803.1|12783.1|12803.1|12788.5|12781.7|12769.7|12
1629474300000|2021-08-20 15:45:00|12805.4|12785.4|12805.7|12785.7|12810.9|12797.2|12797.8|12778.9|26
1629474600000|2021-08-20 15:50:00|12801.5|12789.5|12809|12797|12811.8|12798.1|12795.6|12779.5|26
1629474900000|2021-08-20 15:55:00|12808|12796|12792.6|12780.6|12808|12796|12787.3|12775.3|51
1629475200000|2021-08-20 16:00:00|12791.6|12779.6|12806.9|12794.9|12815.3|12803.3|12790.3|12778.3|36
1629475500000|2021-08-20 16:05:00|12805.8|12793.8|12815.7|12803.7|12819.3|12805.6|12805.8|12790.2|30
1629475800000|2021-08-20 16:10:00|12815.5|12803.5|12813.4|12801.4|12818|12806|12810.5|12798.5|42
1629476100000|2021-08-20 16:15:00|12811.3|12799.3|12807.7|12795.7|12817.4|12803.7|12807.7|12793.3|50
1629476400000|2021-08-20 16:20:00|12810|12798|12814|12802|12820.2|12808.2|12807.7|12795.7|69
1629476700000|2021-08-20 16:25:00|12814.2|12802.2|12807.1|12795.1|12817.4|12802.2|12802.6|12786.9|72
1629477000000|2021-08-20 16:30:00|12809.2|12797.2|12806.4|12794.4|12814.3|12799.7|12803.9|12788.1|40
1629477300000|2021-08-20 16:35:00|12805.3|12793.3|12803.5|12791.5|12809.3|12794.4|12801.4|12788.1|33
1629477600000|2021-08-20 16:40:00|12803.7|12791.7|12798.5|12786.5|12810.2|12794|12796.6|12784.6|27
1629477900000|2021-08-20 16:45:00|12797.9|12785.9|12804.3|12792.3|12805.3|12793.3|12796.6|12784.6|27
1629478200000|2021-08-20 16:50:00|12805.3|12793.3|12813.2|12801.2|12816.4|12804.4|12805.3|12793.3|30
1629478500000|2021-08-20 16:55:00|12814.3|12802.3|12818.6|12806.6|12821.7|12808.4|12813.1|12800.6|31
1629478800000|2021-08-20 17:00:00|12817.5|12805.5|12827.5|12815.5|12827.5|12815.5|12817.5|12805.5|18
1629479100000|2021-08-20 17:05:00|12829.7|12817.7|12822.9|12810.9|12830|12818|12822.7|12810.7|20
1629479400000|2021-08-20 17:10:00|12820.6|12808.6|12807.8|12795.8|12821.8|12808.6|12804.6|12792.6|6
1629479700000|2021-08-20 17:15:00|12804.4|12792.4|12815.5|12803.5|12815.7|12803.5|12801|12789|10
1629480000000|2021-08-20 17:20:00|12816.5|12804.5|12820.1|12808.1|12824.8|12812.8|12815.9|12803.9|66
1629480300000|2021-08-20 17:25:00|12820.3|12808.3|12816.6|12804.6|12825.1|12813.1|12813|12797.9|41
1629480600000|2021-08-20 17:30:00|12817.7|12805.7|12829.3|12817.3|12830.4|12818.4|12815.2|12803.2|63
1629480900000|2021-08-20 17:35:00|12831.6|12819.6|12847.7|12835.7|12851.1|12839.1|12829.1|12810.4|82
1629481200000|2021-08-20 17:40:00|12846.7|12834.7|12834.8|12822.8|12849|12837|12834.8|12820|8
1629481500000|2021-08-20 17:45:00|12832.6|12820.6|12816.8|12804.8|12843.2|12827|12816.6|12804.6|33
1629481800000|2021-08-20 17:50:00|12817.9|12805.9|12830.8|12818.8|12833.7|12821.7|12816.8|12802.2|74
1629482100000|2021-08-20 17:55:00|12824.5|12812.5|12839|12827|12843.6|12831.6|12811.6|12799.6|86
1629482400000|2021-08-20 18:00:00|12841.2|12829.2|12840.1|12828.1|12846.2|12834.2|12831.3|12813.8|50
1629725400000|2021-08-23 13:30:00|12910.6|12898.6|12930.7|12918.7|12932.1|12920.1|12910.6|12893.2|56
1629725700000|2021-08-23 13:35:00|12933.2|12921.2|12978.1|12958.1|12989.6|12968.8|12933.2|12921.2|108
1629726000000|2021-08-23 13:40:00|12978|12958|12978.7|12966.7|12981.2|12967.8|12951.3|12936.5|33
1629726300000|2021-08-23 13:45:00|12979.9|12967.9|13011.6|12999.6|13038.3|13016.9|12979.9|12964.5|79
1629726600000|2021-08-23 13:50:00|13010.5|12998.5|13014.2|12994.2|13043.1|13022.9|13005.4|12989.8|87
1629726900000|2021-08-23 13:55:00|13013.1|12993.1|13040.7|13028.7|13040.7|13028.7|13012.6|12993.1|27
1629727200000|2021-08-23 14:00:00|13040.8|13028.8|13058.2|13038.2|13061.6|13049.3|13034.5|13022.5|54
1629727500000|2021-08-23 14:05:00|13056.6|13044.6|13039.1|13027.1|13060.8|13048.8|13034.2|13022.2|78
1629727800000|2021-08-23 14:10:00|13039|13027|13081.9|13051.9|13086.9|13066.3|13039|13027|31
1629728100000|2021-08-23 14:15:00|13081.8|13051.8|13090.9|13070.9|13103.8|13081.9|13076.9|13050.5|42
1629728400000|2021-08-23 14:20:00|13089.3|13077.3|13108.9|13096.9|13118.7|13096.9|13088.2|13068.6|65
1629728700000|2021-08-23 14:25:00|13106.2|13094.2|13118|13098|13133.6|13116.6|13106.2|13094.2|50
1629729000000|2021-08-23 14:30:00|13116.3|13104.3|13116.5|13086.5|13140.6|13120.5|13115.4|13085.4|16
1629729300000|2021-08-23 14:35:00|13111.6|13091.6|13080.4|13068.4|13125.2|13105|13080.4|13063.2|1
1629729600000|2021-08-23 14:40:00|13079.3|13067.3|13075.7|13055.7|13103.9|13078.8|13071.8|13055.7|6
1629729900000|2021-08-23 14:45:00|13073|13061|13101.3|13081.3|13111.6|13099.6|13073|13057.1|8
1629730200000|2021-08-23 14:50:00|13102.5|13082.5|13117.2|13097.2|13119.7|13101.2|13101.5|13081.5|29
1629730500000|2021-08-23 14:55:00|13114.8|13094.8|13127.3|13115.3|13131.8|13115.3|13114.8|13094.8|6
1629730800000|2021-08-23 15:00:00|13126.1|13114.1|13125.4|13105.4|13127.4|13115.4|13111.4|13081.4|6
1629731100000|2021-08-23 15:05:00|13122.6|13110.6|13119.1|13107.1|13131|13115.4|13119.1|13105.4|5
1629731400000|2021-08-23 15:10:00|13126.9|13114.9|13146.3|13116.3|13155|13127.7|13124.7|13112.7|7
1629731700000|2021-08-23 15:15:00|13145.2|13115.2|13136.1|13124.1|13155.8|13138.1|13136|13115.2|27
1629732000000|2021-08-23 15:20:00|13138.4|13126.4|13145.1|13133.1|13154.8|13135.4|13133.6|13121.6|22
1629732300000|2021-08-23 15:25:00|13147.4|13135.4|13140|13110|13151.5|13135.4|13131.9|13102.8|12
1629732600000|2021-08-23 15:30:00|13138.9|13108.9|13118.7|13098.7|13149.7|13122.5|13116.5|13096.5|3
1629732900000|2021-08-23 15:35:00|13117.6|13097.6|13127.2|13107.2|13134.7|13112.2|13117.6|13096.1|6
1629733200000|2021-08-23 15:40:00|13128.3|13108.3|13150.1|13130.1|13163.9|13143.9|13123.1|13107.2|10
1629733500000|2021-08-23 15:45:00|13150.2|13130.2|13154.3|13134.3|13161.8|13145.5|13142|13127.3|12
1629733800000|2021-08-23 15:50:00|13153|13133|13194.2|13174.2|13206.8|13177.7|13149|13131.8|33
1629734100000|2021-08-23 15:55:00|13194.1|13174.1|13203.2|13191.2|13204.4|13192.4|13183.8|13163.2|14
1629734400000|2021-08-23 16:00:00|13203.3|13191.3|13199.2|13179.2|13212.1|13200.1|13194.6|13171.9|21
1629734700000|2021-08-23 16:05:00|13198.1|13178.1|13194.4|13174.4|13200.3|13188.3|13190.8|13174.4|13
1629735000000|2021-08-23 16:10:00|13190.1|13178.1|13179.9|13167.9|13194.5|13178.4|13170|13158|13
1629735300000|2021-08-23 16:15:00|13177.7|13165.7|13141.8|13129.8|13177.7|13165.7|13139.3|13116.2|21
1629735600000|2021-08-23 16:20:00|13139.6|13127.6|13146.2|13116.2|13149.6|13134.6|13132.3|13116.2|93
1629735900000|2021-08-23 16:25:00|13146.4|13116.4|13123.5|13093.5|13154.5|13134.6|13116|13091.2|4
1629736200000|2021-08-23 16:30:00|13124.7|13094.7|13143.7|13113.7|13146.2|13123.4|13116.6|13092.4|9
1629736500000|2021-08-23 16:35:00|13142.4|13112.4|13127.9|13097.9|13146.3|13120.1|13100.7|13088.7|16
1629736800000|2021-08-23 16:40:00|13128.1|13098.1|13153|13123|13154.2|13131.5|13128.1|13098.1|10
1629737100000|2021-08-23 16:45:00|13148.7|13128.7|13142.9|13130.9|13163.8|13136.3|13138.1|13121.4|30
1629737400000|2021-08-23 16:50:00|13148.2|13128.2|13134.9|13114.9|13148.2|13132|13127.5|13104.4|15
1629737700000|2021-08-23 16:55:00|13135.1|13115.1|13131.2|13111.2|13143.7|13123.7|13130.8|13111.2|1
1629738000000|2021-08-23 17:00:00|13128.7|13108.7|13134.4|13122.4|13139.1|13127.1|13128.7|13108.7|2
1629738300000|2021-08-23 17:05:00|13134.5|13122.5|13137.4|13125.4|13141.5|13128.1|13127.6|13114.3|9
1629738600000|2021-08-23 17:10:00|13142.1|13122.1|13127.8|13115.8|13144.2|13132.2|13116.5|13096.5|5
1629738900000|2021-08-23 17:15:00|13126.7|13114.7|13126.6|13114.6|13132.4|13118.2|13113.9|13094.9|48
1629739200000|2021-08-23 17:20:00|13127.7|13115.7|13141.7|13129.7|13144.1|13132.1|13125.8|13107.3|10
1629739500000|2021-08-23 17:25:00|13142.9|13130.9|13144.6|13132.6|13156.4|13137.4|13139.1|13126.2|5
1629739800000|2021-08-23 17:30:00|13146.3|13126.3|13131|13111|13149.6|13135|13126.9|13111|1
1629740100000|2021-08-23 17:35:00|13128.8|13108.8|13116.8|13104.8|13131.5|13119.5|13114.2|13098.4|21
1629740400000|2021-08-23 17:40:00|13118.1|13106.1|13111.6|13091.6|13132.6|13117.1|13107.5|13091.5|9
1629740700000|2021-08-23 17:45:00|13113.8|13093.8|13117.6|13105.6|13119.2|13107.2|13096.7|13078.9|35
1629741000000|2021-08-23 17:50:00|13118.9|13106.9|13118.2|13106.2|13139.5|13127.5|13116.5|13103|42
1629741300000|2021-08-23 17:55:00|13117.8|13105.8|13144.9|13132.9|13149.7|13137.7|13117.8|13105.8|47
1629741600000|2021-08-23 18:00:00|13146.1|13134.1|13160.1|13130.1|13161.3|13139.9|13144.4|13127.7|43
1629811800000|2021-08-24 13:30:00|13169.5|13139.5|13192.1|13180.1|13207.5|13183.1|13166|13139.5|52
1629812100000|2021-08-24 13:35:00|13191|13179|13187.1|13167.1|13201.6|13187.4|13168.5|13156.5|36
1629812400000|2021-08-24 13:40:00|13189.4|13169.4|13188.9|13168.9|13196.3|13176.3|13155.1|13139.2|62
1629812700000|2021-08-24 13:45:00|13191.3|13171.3|13211.8|13199.8|13214.2|13202.2|13180.2|13166.7|26
1629813000000|2021-08-24 13:50:00|13210.5|13198.5|13230.5|13210.5|13237|13223.8|13209.5|13193.3|58
1629813300000|2021-08-24 13:55:00|13235.3|13205.3|13232.8|13212.8|13238.9|13226.6|13223.2|13198.1|15
1629813600000|2021-08-24 14:00:00|13236.3|13216.3|13224.9|13212.9|13239.8|13226.4|13218.8|13206.8|7
1629813900000|2021-08-24 14:05:00|13229.8|13217.8|13235.8|13223.8|13238.7|13226.3|13228.6|13212.5|12
1629814200000|2021-08-24 14:10:00|13237|13225|13225.6|13213.6|13243|13231|13224.4|13212.4|26
1629814500000|2021-08-24 14:15:00|13228|13216|13208.9|13196.9|13232.6|13220.6|13206.5|13192.9|32
1629814800000|2021-08-24 14:20:00|13207.8|13195.8|13208.8|13196.8|13216.7|13201.3|13201.7|13189.7|8
1629815100000|2021-08-24 14:25:00|13207.7|13195.7|13212.3|13200.3|13216|13204|13205.4|13193.4|3
1629815400000|2021-08-24 14:30:00|13212.4|13200.4|13205.4|13185.4|13223|13211|13195.5|13181.9|27
1629815700000|2021-08-24 14:35:00|13206.5|13186.5|13207.4|13195.4|13219.2|13207.2|13203.8|13186.5|7
1629816000000|2021-08-24 14:40:00|13210.8|13198.8|13216.6|13204.6|13223.1|13211.1|13210.8|13197.6|23
1629816300000|2021-08-24 14:45:00|13216.5|13204.5|13221.8|13209.8|13228.7|13214.4|13213.3|13201.3|20
1629816600000|2021-08-24 14:50:00|13220.7|13208.7|13225.7|13213.7|13233.9|13217.3|13216.9|13204.9|15
1629816900000|2021-08-24 14:55:00|13226.8|13214.8|13213.1|13201.1|13232.9|13217.3|13211.9|13198.1|39
1629817200000|2021-08-24 15:00:00|13209.4|13197.4|13196.8|13184.8|13222.6|13208.6|13194.2|13182.1|18
1629817500000|2021-08-24 15:05:00|13199.2|13187.2|13186.8|13174.8|13203.2|13188.7|13181.9|13169.9|42
1629817800000|2021-08-24 15:10:00|13189.2|13177.2|13208.6|13196.6|13209.7|13197.7|13186.8|13174.8|36
1629818100000|2021-08-24 15:15:00|13209.7|13197.7|13238.9|13208.9|13240.1|13210.3|13209.6|13195.8|12
1629818400000|2021-08-24 15:20:00|13241.2|13211.2|13209.9|13197.9|13241.4|13220.3|13209.9|13197.5|30
1629818700000|2021-08-24 15:25:00|13211.1|13199.1|13200.2|13170.2|13216.1|13199.1|13200|13170|7
1629819000000|2021-08-24 15:30:00|13200.3|13170.3|13192|13180|13202.6|13187.5|13192|13165.5|3
1629819300000|2021-08-24 15:35:00|13191.9|13179.9|13172.1|13160.1|13198.4|13183.7|13169.7|13154|20
1629819600000|2021-08-24 15:40:00|13172|13160|13171.3|13151.3|13175.2|13161.2|13156|13144|24
1629819900000|2021-08-24 15:45:00|13173.8|13153.8|13181.3|13169.3|13193.8|13173.8|13160|13146.1|31
1629820200000|2021-08-24 15:50:00|13185.3|13173.3|13197|13177|13206.3|13190.3|13185|13168.9|18
1629820500000|2021-08-24 15:55:00|13191.7|13179.7|13202.7|13182.7|13204|13191.5|13191.7|13177|25
1629820800000|2021-08-24 16:00:00|13203.9|13183.9|13205.1|13193.1|13209.5|13197.5|13197.4|13181.6|60
1629821100000|2021-08-24 16:05:00|13206.2|13194.2|13211.2|13191.2|13220.3|13195.5|13199.4|13180.2|58
1629821400000|2021-08-24 16:10:00|13213.6|13193.6|13195.8|13183.8|13219|13197.8|13192.5|13175.6|53
1629821700000|2021-08-24 16:15:00|13199.3|13179.3|13202.1|13190.1|13209.1|13193.1|13192|13179.3|64
1629822000000|2021-08-24 16:20:00|13199.8|13187.8|13196.8|13184.8|13207.4|13190.2|13190.3|13174.7|59
1629822300000|2021-08-24 16:25:00|13194.5|13182.5|13197.9|13185.9|13199.9|13185.9|13171.3|13149.1|41
1629822600000|2021-08-24 16:30:00|13197.8|13185.8|13178.1|13166.1|13202|13186|13178.1|13166.1|65
1629822900000|2021-08-24 16:35:00|13178.2|13166.2|13162.7|13150.7|13183.6|13168.5|13161.6|13149.6|126
1629823200000|2021-08-24 16:40:00|13163.9|13151.9|13152.1|13140.1|13177.7|13159.7|13150.6|13136|136
1629823500000|2021-08-24 16:45:00|13156|13136|13152.3|13140.3|13162.5|13148.2|13141.9|13124.9|92
1629823800000|2021-08-24 16:50:00|13151|13139|13154.2|13142.2|13156.9|13144.9|13146.1|13134.1|54
1629824100000|2021-08-24 16:55:00|13155.4|13143.4|13180.4|13160.4|13187|13168.5|13154.2|13140.7|21
1629824400000|2021-08-24 17:00:00|13176.3|13164.3|13178.6|13166.6|13191.7|13175|13172.6|13157.1|6
1629824700000|2021-08-24 17:05:00|13178.5|13166.5|13181.7|13169.7|13188.4|13170|13170.1|13158.1|35
1629825000000|2021-08-24 17:10:00|13184.5|13164.5|13178|13166|13185.6|13173.4|13174.3|13162.3|15
1629825300000|2021-08-24 17:15:00|13177.9|13165.9|13162.9|13142.9|13178|13166|13154.9|13140.6|39
1629825600000|2021-08-24 17:20:00|13158.8|13146.8|13167.2|13155.2|13173.1|13158|13155.2|13143.2|29
1629825900000|2021-08-24 17:25:00|13163.7|13151.7|13164.9|13152.9|13171.5|13156.9|13155.2|13139.2|40
1629826200000|2021-08-24 17:30:00|13163.6|13151.6|13164.3|13152.3|13174.8|13158.7|13161|13149|34
1629826500000|2021-08-24 17:35:00|13165.4|13153.4|13159.8|13147.8|13165.4|13153.4|13151.8|13137.6|81
1629826800000|2021-08-24 17:40:00|13159.7|13147.7|13161.5|13149.5|13170.5|13150.8|13153.4|13137.5|49
1629827100000|2021-08-24 17:45:00|13162.8|13150.8|13154.4|13142.4|13164.1|13151.9|13151.1|13131.1|16
1629827400000|2021-08-24 17:50:00|13155.6|13143.6|13131.7|13119.7|13155.6|13143.6|13128.7|13116.7|70
1629827700000|2021-08-24 17:55:00|13132.9|13120.9|13137.6|13107.6|13139.8|13122|13119.7|13100.7|65
1629828000000|2021-08-24 18:00:00|13137.7|13107.7|13117.7|13105.7|13140.1|13116.6|13117.7|13102|18
1629898200000|2021-08-25 13:30:00|13099.8|13069.8|13132|13112|13134.4|13114.4|13099.8|13069.8|0
1629898500000|2021-08-25 13:35:00|13129.7|13109.7|13120.4|13100.4|13142.7|13130.4|13102.3|13087.6|17
1629898800000|2021-08-25 13:40:00|13119.3|13099.3|13134.9|13122.9|13139.7|13127.7|13114.4|13092.9|23
1629899100000|2021-08-25 13:45:00|13139.5|13127.5|13127.6|13107.6|13142.1|13130.1|13111.6|13099.6|20
1629899400000|2021-08-25 13:50:00|13137.6|13104.1|13130.9|13118.9|13138.6|13119|13121.7|13101.4|31
1629899700000|2021-08-25 13:55:00|13132.1|13120.1|13120.3|13108.3|13132.1|13120.1|13118.1|13104.1|13
1629900000000|2021-08-25 14:00:00|13121.5|13109.5|13119.8|13089.8|13122.7|13110.7|13106.4|13086.4|26
1629900300000|2021-08-25 14:05:00|13121|13091|13124.1|13112.1|13135.1|13122.6|13121|13091|16
1629900600000|2021-08-25 14:10:00|13122.9|13110.9|13127.2|13115.2|13133.1|13121.1|13118.1|13106.1|22
1629900900000|2021-08-25 14:15:00|13120.2|13108.2|13108.7|13096.7|13122.8|13110.8|13108.7|13096.7|29
1629901200000|2021-08-25 14:20:00|13108.8|13096.8|13113.3|13093.3|13118.9|13101.6|13104.1|13092.1|24
1629901500000|2021-08-25 14:25:00|13114.5|13094.5|13108.6|13096.6|13114.5|13097.8|13103.3|13091|55
1629901800000|2021-08-25 14:30:00|13109.8|13097.8|13121.3|13109.3|13129.6|13117.6|13109.8|13097.8|17
1629902100000|2021-08-25 14:35:00|13118.9|13106.9|13108.5|13088.5|13122.4|13110.4|13103.9|13087.2|52
1629902400000|2021-08-25 14:40:00|13107.3|13087.3|13112.9|13092.9|13115.2|13100.5|13088.9|13076.9|11
1629902700000|2021-08-25 14:45:00|13108.8|13096.8|13124.1|13112.1|13124.3|13112.1|13108.8|13096.4|18
1629903000000|2021-08-25 14:50:00|13120.6|13108.6|13094.5|13082.5|13121.7|13109.7|13094.5|13082.5|13
1629903300000|2021-08-25 14:55:00|13098|13086|13086.2|13074.2|13098|13086|13086.1|13074.1|8
1629903600000|2021-08-25 15:00:00|13086.1|13074.1|13089|13069|13094.8|13078.9|13076.6|13064.6|12
1629903900000|2021-08-25 15:05:00|13090.2|13070.2|13076.4|13064.4|13094.8|13074.8|13076.4|13064.4|8
1629904200000|2021-08-25 15:10:00|13078.7|13066.7|13078.3|13066.3|13084.2|13072.2|13074.8|13062.8|5
1629904500000|2021-08-25 15:15:00|13079.5|13067.5|13078.3|13066.3|13086.4|13074.4|13078.3|13066.3|1
1629904800000|2021-08-25 15:20:00|13081.8|13069.8|13079.4|13067.4|13085.3|13073.3|13078.3|13066.3|11
1629905100000|2021-08-25 15:25:00|13080.6|13068.6|13081.9|13051.9|13081.9|13068.6|13058.4|13042.5|12
1629905400000|2021-08-25 15:30:00|13088.8|13058.8|13067.7|13055.7|13091.1|13068.5|13067.7|13043.6|18
1629905700000|2021-08-25 15:35:00|13066.6|13054.6|13064.8|13052.8|13080.8|13058.1|13060.3|13042.6|10
1629906000000|2021-08-25 15:40:00|13062.5|13050.5|13049.5|13029.5|13064.1|13050.7|13043.1|13028.4|14
1629906300000|2021-08-25 15:45:00|13049.6|13029.6|13060.2|13040.2|13061.4|13041.4|13040.6|13028.6|0
1629906600000|2021-08-25 15:50:00|13062.6|13042.6|13057.9|13045.9|13070|13050.7|13052.9|13036.5|25
1629906900000|2021-08-25 15:55:00|13055.5|13043.5|13044.1|13032.1|13055.5|13043.5|13043|13029.4|23
1629907200000|2021-08-25 16:00:00|13045.3|13033.3|13047.1|13027.1|13053.1|13035.9|13043|13027.1|28
1629907500000|2021-08-25 16:05:00|13049.4|13029.4|13035.5|13023.5|13053|13035.6|13035.5|13022.4|33
1629907800000|2021-08-25 16:10:00|13034.2|13022.2|13034.2|13014.2|13044.1|13023.4|13025.7|13009.3|22
1629908100000|2021-08-25 16:15:00|13034.1|13014.1|13037.8|13025.8|13046.6|13025.8|13028|13011.8|4
1629908400000|2021-08-25 16:20:00|13035.4|13023.4|13038|13026|13038|13026|13032.9|13020.9|3
1629908700000|2021-08-25 16:25:00|13035.6|13023.6|13020.5|13008.5|13036.6|13023.6|13020.5|13008.5|6
1629909000000|2021-08-25 16:30:00|13021.7|13009.7|13022.9|13010.9|13029.3|13015.5|13018|13004.6|5
1629909300000|2021-08-25 16:35:00|13020.4|13008.4|13038.6|13018.6|13038.6|13020.2|13017.9|13005.9|5
1629909600000|2021-08-25 16:40:00|13032.2|13020.2|13030.2|13018.2|13038.9|13025.5|13027.7|13011.6|11
1629909900000|2021-08-25 16:45:00|13027.7|13015.7|13037.7|13025.7|13041.4|13025.9|13027.7|13014.3|8
1629910200000|2021-08-25 16:50:00|13044.1|13024.1|13031.6|13011.6|13044.1|13028.4|13027.5|13009|28
1629910500000|2021-08-25 16:55:00|13032.9|13012.9|13037.8|13017.8|13046.5|13022.1|13029.3|13011.6|22
1629910800000|2021-08-25 17:00:00|13035.7|13015.7|13038.3|13008.3|13043.1|13021.5|13026.1|13008.3|42
1629911100000|2021-08-25 17:05:00|13039.5|13009.5|13030.1|13018.1|13039.5|13018.3|13029.8|13008.2|8
1629911400000|2021-08-25 17:10:00|13032.3|13020.3|13028.6|13016.6|13036.4|13020.3|13025.1|13013.1|32
1629911700000|2021-08-25 17:15:00|13027.4|13015.4|13027.5|13015.5|13029.9|13017.9|13022.7|13010.7|8
1629912000000|2021-08-25 17:20:00|13028.7|13016.7|13034.3|13014.3|13034.4|13020.2|13025.1|13013.1|7
1629912300000|2021-08-25 17:25:00|13035.5|13015.5|13035.8|13023.8|13048.3|13023.8|13031.6|13010.6|5
1629912600000|2021-08-25 17:30:00|13034.7|13022.7|13027.5|13015.5|13045.4|13022.7|13026.5|13011.8|9
1629912900000|2021-08-25 17:35:00|13026.4|13014.4|13019|13007|13028|13015.7|13016.5|13004.5|29
1629913200000|2021-08-25 17:40:00|13017.8|13005.8|13013.1|12993.1|13021.4|13009.4|13004.8|12990.6|37
1629913500000|2021-08-25 17:45:00|13013.2|12993.2|12999|12987|13013.2|12997.1|12997.8|12980.7|10
1629913800000|2021-08-25 17:50:00|13003|12983|12999|12987|13008|12994.7|12996.7|12981.9|8
1629914100000|2021-08-25 17:55:00|12996.6|12984.6|13010.1|12980.1|13011.3|12989.5|12991.2|12976.5|42
1629914400000|2021-08-25 18:00:00|13011.3|12981.3|13002.5|12982.5|13011.3|12989.6|12992.4|12976.4|22
1629984600000|2021-08-26 13:30:00|13002.9|12990.9|12964.3|12944.3|13017.4|12990.9|12950.4|12938.4|52
1629984900000|2021-08-26 13:35:00|12963.1|12943.1|12957.8|12945.8|12966.8|12949.4|12953|12941|12
1629985200000|2021-08-26 13:40:00|12958|12946|12972.3|12960.3|12980|12960.3|12955.6|12942|26
1629985500000|2021-08-26 13:45:00|12973.7|12961.7|12948|12936|12979.8|12962.8|12945.7|12933.7|21
1629985800000|2021-08-26 13:50:00|12948.1|12936.1|12971.3|12951.3|12971.3|12952.7|12943.1|12931.1|5
1629986100000|2021-08-26 13:55:00|12973.7|12953.7|12962.1|12950.1|12973.8|12960.1|12959.6|12947.6|6
1629986400000|2021-08-26 14:00:00|12959.6|12947.6|12984.2|12964.2|12988|12967.9|12959.6|12947.6|48
1629986700000|2021-08-26 14:05:00|12985.4|12965.4|12971.6|12959.6|12990.3|12975.6|12964.5|12952.5|21
1629987000000|2021-08-26 14:10:00|12975.2|12963.2|12977|12965|12988.2|12969.4|12969.3|12955.7|6
1629987300000|2021-08-26 14:15:00|12979.4|12967.4|12957.2|12945.2|12981.8|12967.4|12957.2|12945.2|25
1629987600000|2021-08-26 14:20:00|12957|12945|12939.6|12927.6|12959.4|12947.4|12939.6|12927.6|23
1629987900000|2021-08-26 14:25:00|12939.5|12927.5|12937|12925|12943.4|12927.5|12934.6|12921.1|2
1629988200000|2021-08-26 14:30:00|12937.2|12925.2|12937.2|12925.2|12950.9|12932.6|12937.2|12925.2|21
1629988500000|2021-08-26 14:35:00|12938.4|12926.4|12929.9|12917.9|12944.4|12932.4|12929.7|12917.7|48
1629988800000|2021-08-26 14:40:00|12932.3|12920.3|12929.8|12917.8|12935.9|12923.9|12929.7|12917.7|6
1629989100000|2021-08-26 14:45:00|12932.2|12920.2|12936.9|12924.9|12942.2|12926.1|12927.3|12915.3|68
1629989400000|2021-08-26 14:50:00|12935.7|12923.7|12927.1|12907.1|12939.2|12927.2|12919.5|12905.9|20
1629989700000|2021-08-26 14:55:00|12928.3|12908.3|12924.5|12904.5|12935.7|12919.7|12919.6|12903.3|14
1629990000000|2021-08-26 15:00:00|12925.8|12905.8|12909.4|12889.4|12925.8|12909.7|12908.2|12888.2|11
1629990300000|2021-08-26 15:05:00|12908.2|12888.2|12916.5|12904.5|12920.6|12907|12908|12888|13
1629990600000|2021-08-26 15:10:00|12915.4|12903.4|12922.5|12910.5|12924.9|12912.9|12911.6|12899.6|18
1629990900000|2021-08-26 15:15:00|12922.4|12910.4|12915.2|12903.2|12922.4|12910.4|12911.4|12899.4|17
1629991200000|2021-08-26 15:20:00|12914|12902|12921.2|12909.2|12923.7|12911.7|12913.9|12899.3|42
1629991500000|2021-08-26 15:25:00|12921.3|12909.3|12928.3|12916.3|12939.2|12927.2|12914.3|12902.3|40
1629991800000|2021-08-26 15:30:00|12929.5|12917.5|12935.7|12915.7|12935.7|12917.5|12923.3|12907|27
1629992100000|2021-08-26 15:35:00|12934.2|12922.2|12944.4|12932.4|12948.7|12932.7|12926.9|12912|50
1629992400000|2021-08-26 15:40:00|12946|12926|12936.7|12924.7|12946|12930|12931.9|12918.5|44
1629992700000|2021-08-26 15:45:00|12936.6|12924.6|12930.8|12918.8|12940.7|12924.8|12926.9|12913.4|44
1629993000000|2021-08-26 15:50:00|12932|12920|12943|12931|12948.5|12933.4|12927|12915|40
1629993300000|2021-08-26 15:55:00|12941.8|12929.8|12950.4|12938.4|12956.6|12944.6|12941.7|12929.7|21
1629993600000|2021-08-26 16:00:00|12952|12932|12955.4|12943.4|12956.5|12944.5|12944.3|12930.8|27
1629993900000|2021-08-26 16:05:00|12956.5|12944.5|12945.7|12933.7|12961.8|12947|12944.3|12930.8|65
1629994200000|2021-08-26 16:10:00|12945.6|12933.6|12956|12944|12958.4|12946.1|12945.6|12933.4|58
1629994500000|2021-08-26 16:15:00|12957.1|12945.1|12960.5|12948.5|12968.5|12954.7|12957.1|12944.6|44
1629994800000|2021-08-26 16:20:00|12961|12949|12960.6|12948.6|12969.2|12957.2|12960.6|12944.7|70
1629995100000|2021-08-26 16:25:00|12959.4|12947.4|12966.7|12954.7|12966.7|12954.7|12954.7|12942.7|39
1629995400000|2021-08-26 16:30:00|12966.8|12954.8|12961.8|12949.8|12967.8|12955.8|12955.8|12943.8|15
1629995700000|2021-08-26 16:35:00|12959.4|12947.4|12968.3|12948.3|12970.7|12957.1|12959.4|12947.4|4
1629996000000|2021-08-26 16:40:00|12966.7|12954.7|12958.5|12946.5|12970.7|12957.2|12957.3|12945.3|22
1629996300000|2021-08-26 16:45:00|12959.7|12947.7|12956.8|12944.8|12959.7|12947.7|12952.1|12940.1|38
1629996600000|2021-08-26 16:50:00|12954.4|12942.4|12952|12940|12956.8|12944.8|12952|12940|26
1629996900000|2021-08-26 16:55:00|12954.3|12942.3|12947.1|12935.1|12954.3|12942.3|12944.7|12932.7|7
1629997200000|2021-08-26 17:00:00|12945.9|12933.9|12940.1|12928.1|12947.1|12935.1|12939.9|12927.9|41
1629997500000|2021-08-26 17:05:00|12941.2|12929.2|12939.9|12927.9|12942.4|12930.4|12937.4|12925.4|14
1629997800000|2021-08-26 17:10:00|12941.1|12929.1|12944.7|12932.7|12947|12935|12939.8|12927.8|2
1629998100000|2021-08-26 17:15:00|12945.9|12933.9|12943.5|12931.5|12948.6|12936.6|12942.2|12930.2|13
1629998400000|2021-08-26 17:20:00|12944.7|12932.7|12942.3|12930.3|12947.3|12935.3|12939.9|12927.9|21
1629998700000|2021-08-26 17:25:00|12942.4|12930.4|12932.4|12920.4|12942.4|12930.4|12930|12918|22
1629999000000|2021-08-26 17:30:00|12930|12918|12932.3|12920.3|12937.4|12925.4|12927.4|12915.4|23
1629999300000|2021-08-26 17:35:00|12932.4|12920.4|12927.2|12915.2|12942.5|12927.6|12927.2|12915.2|33
1629999600000|2021-08-26 17:40:00|12927.3|12915.3|12932|12920|12934.6|12922.6|12924.8|12912.8|19
1629999900000|2021-08-26 17:45:00|12930.9|12918.9|12939.6|12927.6|12939.6|12927.6|12930.8|12918.8|46
1630000200000|2021-08-26 17:50:00|12938.3|12926.3|12934.4|12922.4|12939.5|12927.5|12934.4|12922.4|59
1630000500000|2021-08-26 17:55:00|12932|12920|12929.5|12917.5|12937|12925|12929.4|12917.4|132
1630000800000|2021-08-26 18:00:00|12929.6|12917.6|12929.2|12917.2|12938.5|12923.6|12926.8|12914.8|55
1630071000000|2021-08-27 13:30:00|12960.3|12948.3|12955.2|12935.2|12968.9|12949|12935.2|12921.6|32
1630071300000|2021-08-27 13:35:00|12949.9|12937.9|12971.8|12959.8|12975.8|12962.2|12945|12933|19
1630071600000|2021-08-27 13:40:00|12969.4|12957.4|12984.7|12972.7|12987.7|12972.8|12969.4|12957.4|9
1630071900000|2021-08-27 13:45:00|12983.5|12971.5|12963.7|12951.7|12984.8|12972.8|12963.7|12951.7|27
1630072200000|2021-08-27 13:50:00|12966.1|12954.1|12954.5|12924.5|12970.5|12954.1|12946|12924.5|24
1630072500000|2021-08-27 13:55:00|12953.3|12923.3|12939.7|12919.7|12955.7|12936|12936.8|12917.3|13
1630072800000|2021-08-27 14:00:00|12938.5|12918.5|12959.3|12947.3|12960.7|12948.7|12929.4|12908.7|25
1630073100000|2021-08-27 14:05:00|12959.4|12947.4|12955.8|12943.8|12969.7|12953.7|12955.6|12939.7|16
1630073400000|2021-08-27 14:10:00|12958.2|12946.2|12947.5|12927.5|12958.3|12946.3|12943.9|12922.6|12
1630073700000|2021-08-27 14:15:00|12946.3|12926.3|12946.5|12934.5|12956.5|12940.4|12938.7|12924|9
1630074000000|2021-08-27 14:20:00|12947.8|12935.8|12935.5|12915.5|12951.7|12937|12933.1|12913.1|5
1630074300000|2021-08-27 14:25:00|12934.3|12914.3|12943.3|12913.3|12943.3|12919.8|12929.4|12908.2|9
1630074600000|2021-08-27 14:30:00|12937|12917|12929.6|12909.6|12937|12917|12912|12898.4|2
1630074900000|2021-08-27 14:35:00|12930.8|12910.8|12933.3|12913.3|12937|12913.3|12928.3|12903.3|0
1630075200000|2021-08-27 14:40:00|12938.3|12908.3|12928.3|12916.3|12940.8|12917.6|12919.4|12907.4|14
1630075500000|2021-08-27 14:45:00|12927.1|12915.1|12919.7|12907.7|12929.7|12917.7|12917.2|12905.2|15
1630075800000|2021-08-27 14:50:00|12918.5|12906.5|12935.9|12915.9|12938.4|12922.5|12918.5|12906.2|23
1630076100000|2021-08-27 14:55:00|12932.1|12920.1|12924.9|12912.9|12934.5|12922.5|12924.8|12912.8|2
1630076400000|2021-08-27 15:00:00|12926.1|12914.1|12929.7|12917.7|12933.4|12921.4|12924.9|12912.9|0
1630076700000|2021-08-27 15:05:00|12932.4|12912.4|12923.7|12903.7|12934.8|12915.1|12919.5|12903.7|3
1630077000000|2021-08-27 15:10:00|12921.2|12901.2|12914|12894|12921.2|12907.7|12907.3|12891.5|23
1630077300000|2021-08-27 15:15:00|12912.8|12892.8|12912.4|12900.4|12923.7|12903.7|12907.5|12891.6|2
1630077600000|2021-08-27 15:20:00|12913.6|12901.6|12909.7|12897.7|12916.2|12902.8|12907.3|12893.8|3
1630077900000|2021-08-27 15:25:00|12909.8|12897.8|12908.5|12896.5|12909.8|12897.8|12904.8|12892.8|5
1630078200000|2021-08-27 15:30:00|12907.3|12895.3|12907|12895|12914.4|12902.4|12904.7|12892.2|67
1630078500000|2021-08-27 15:35:00|12906.9|12894.9|12897.3|12885.3|12907|12895|12892.5|12879|10
1630078800000|2021-08-27 15:40:00|12899.7|12887.7|12908.2|12896.2|12911.3|12897.6|12899.7|12887.7|5
1630079100000|2021-08-27 15:45:00|12914.2|12902.2|12921.9|12909.9|12921.9|12909.9|12909.4|12897.4|10
1630079400000|2021-08-27 15:50:00|12924.3|12912.3|12922|12910|12925.6|12913.6|12920.8|12908.8|10
1630079700000|2021-08-27 15:55:00|12920.8|12908.8|12919.7|12907.7|12920.9|12908.9|12914.6|12902.6|2
1630080000000|2021-08-27 16:00:00|12922.1|12910.1|12942.5|12930.5|12943.7|12931.7|12922.1|12910.1|12
1630080300000|2021-08-27 16:05:00|12941.3|12929.3|12934.3|12914.3|12941.3|12929.3|12922|12910|11
1630080600000|2021-08-27 16:10:00|12936.7|12916.7|12935.5|12915.5|12936.7|12916.7|12928.3|12905.7|0
1630080900000|2021-08-27 16:15:00|12937.9|12917.9|12929.1|12909.1|12937.9|12921.9|12925.2|12909.1|4
1630081200000|2021-08-27 16:20:00|12925|12913|12923.8|12911.8|12940.1|12918|12922.4|12909.1|4
1630081500000|2021-08-27 16:25:00|12921.3|12909.3|12917.7|12905.7|12921.4|12909.4|12916.4|12904.4|8
1630081800000|2021-08-27 16:30:00|12916.5|12904.5|12909|12897|12921.4|12909.4|12909|12897|11
1630082100000|2021-08-27 16:35:00|12906.6|12894.6|12903.1|12883.1|12915.5|12897.1|12903.1|12883.1|7
1630082400000|2021-08-27 16:40:00|12899|12887|12901.3|12889.3|12915.2|12899.3|12896.6|12884.6|2
1630082700000|2021-08-27 16:45:00|12900.1|12888.1|12893.9|12881.9|12900.1|12888.1|12891.5|12879.5|15
1630083000000|2021-08-27 16:50:00|12895.2|12883.2|12873.3|12843.3|12898.8|12886.8|12863.7|12840.8|18
1630083300000|2021-08-27 16:55:00|12875.7|12845.7|12869.1|12839.1|12878.2|12852.4|12860.7|12839|24
1630083600000|2021-08-27 17:00:00|12866.7|12836.7|12835.2|12805.2|12869.1|12839.1|12818.4|12795.3|17
1630083900000|2021-08-27 17:05:00|12837.6|12807.6|12842.6|12812.6|12852.8|12833|12832.8|12802.8|37
1630084200000|2021-08-27 17:10:00|12839|12809|12825.9|12813.9|12844.6|12825.1|12823.5|12802.6|8
1630084500000|2021-08-27 17:15:00|12821.1|12809.1|12858|12828|12858|12833|12818.6|12802.7|3
1630084800000|2021-08-27 17:20:00|12856.8|12826.8|12844|12832|12862.8|12832.8|12844|12819.5|0
1630085100000|2021-08-27 17:25:00|12843.9|12831.9|12854.2|12824.2|12862.8|12840.5|12841.5|12824.2|4
1630085400000|2021-08-27 17:30:00|12856.6|12826.6|12865.8|12835.8|12878.6|12850.8|12850.6|12826.6|24
1630085700000|2021-08-27 17:35:00|12863.3|12833.3|12865.1|12853.1|12873.5|12855.4|12862|12833.3|2
1630086000000|2021-08-27 17:40:00|12867.5|12855.5|12877.6|12857.6|12885.1|12860|12867.5|12843.2|4
1630086300000|2021-08-27 17:45:00|12880|12860|12887.1|12875.1|12904.7|12882.2|12876.3|12852.1|7
1630086600000|2021-08-27 17:50:00|12888.2|12876.2|12911.6|12881.6|12915.3|12896.4|12888.2|12866.5|5
1630086900000|2021-08-27 17:55:00|12912.8|12882.8|12906|12876|12912.8|12882.8|12877.3|12865.3|18
1630087200000|2021-08-27 18:00:00|12903.6|12873.6|12882.5|12870.5|12909.7|12884.8|12880|12867.7|2
1630087500000|2021-08-27 18:05:00|12883.7|12871.7|12883.7|12871.7|12883.7|12871.7|12883.7|12871.7|0
1630330200000|2021-08-30 13:30:00|12927.4|12915.4|12887.5|12875.5|12944.8|12932.8|12881.2|12869.2|985
1630330500000|2021-08-30 13:35:00|12888.7|12876.7|12882.5|12870.5|12898.7|12886.7|12876.2|12864.2|403
1630330800000|2021-08-30 13:40:00|12878.8|12866.8|12875|12863|12883.8|12871.8|12863.8|12851.8|270
1630331100000|2021-08-30 13:45:00|12873.8|12861.8|12868.8|12856.8|12891.3|12879.3|12868.8|12856.8|229
1630331400000|2021-08-30 13:50:00|12870.1|12858.1|12863.9|12851.9|12872.6|12860.6|12861.3|12849.3|267
1630331700000|2021-08-30 13:55:00|12866.4|12854.4|12863.9|12851.9|12876.4|12864.4|12863.9|12851.9|228
1630332000000|2021-08-30 14:00:00|12861.4|12849.4|12844|12832|12863.9|12851.9|12836.5|12824.5|365
1630332300000|2021-08-30 14:05:00|12846.5|12834.5|12836.5|12824.5|12848.9|12836.9|12836.4|12824.4|404
1630332600000|2021-08-30 14:10:00|12837.7|12825.7|12839.1|12827.1|12844.1|12832.1|12836.5|12824.5|168
1630332900000|2021-08-30 14:15:00|12840.3|12828.3|12849.1|12837.1|12849.1|12837.1|12829|12817|389
1630333200000|2021-08-30 14:20:00|12849|12837|12864.1|12852.1|12869.1|12857.1|12849|12837|229
1630333500000|2021-08-30 14:25:00|12862.8|12850.8|12852.9|12840.9|12862.8|12850.8|12850.4|12838.4|108
1630333800000|2021-08-30 14:30:00|12854.1|12842.1|12876.6|12864.6|12876.7|12864.7|12849.1|12837.1|288
1630334100000|2021-08-30 14:35:00|12874.1|12862.1|12850.3|12838.3|12881.7|12869.7|12850.3|12838.3|271
1630334400000|2021-08-30 14:40:00|12851.5|12839.5|12864.1|12852.1|12869.1|12857.1|12849|12837|260
1630334700000|2021-08-30 14:45:00|12865.3|12853.3|12861.7|12849.7|12869.1|12857.1|12856.6|12844.6|146
1630335000000|2021-08-30 14:50:00|12864.2|12852.2|12870.5|12858.5|12877.9|12865.9|12864.1|12852.1|200
1630335300000|2021-08-30 14:55:00|12871.7|12859.7|12861.8|12849.8|12874.2|12862.2|12861.8|12849.8|93
1630335600000|2021-08-30 15:00:00|12859.3|12847.3|12864.3|12852.3|12874.3|12862.3|12855.5|12843.5|173
1630335900000|2021-08-30 15:05:00|12863|12851|12866.8|12854.8|12871.8|12859.8|12863|12851|93
1630336200000|2021-08-30 15:10:00|12869.3|12857.3|12858.1|12846.1|12879.3|12867.3|12856.8|12844.8|169
1630336500000|2021-08-30 15:15:00|12859.3|12847.3|12854.4|12842.4|12861.8|12849.8|12851.9|12839.9|131
1630336800000|2021-08-30 15:20:00|12856.9|12844.9|12851.9|12839.9|12856.9|12844.9|12849.4|12837.4|121
1630337100000|2021-08-30 15:25:00|12854.4|12842.4|12864.5|12852.5|12864.5|12852.5|12851.9|12839.9|84
1630337400000|2021-08-30 15:30:00|12863.2|12851.2|12864.5|12852.5|12867|12855|12862|12850|129
1630337700000|2021-08-30 15:35:00|12867|12855|12859.7|12847.7|12867.1|12855.1|12859.5|12847.5|196
1630338000000|2021-08-30 15:40:00|12859.6|12847.6|12858.5|12846.5|12859.7|12847.7|12854.7|12842.7|142
1630338300000|2021-08-30 15:45:00|12857.2|12845.2|12867.2|12855.2|12867.2|12855.2|12854.7|12842.7|119
1630338600000|2021-08-30 15:50:00|12868.5|12856.5|12869.8|12857.8|12872.3|12860.3|12864.8|12852.8|127
1630338900000|2021-08-30 15:55:00|12867.3|12855.3|12848.5|12836.5|12867.3|12855.3|12847.3|12835.3|129
1630339200000|2021-08-30 16:00:00|12849.8|12837.8|12851|12839|12853.5|12841.5|12844.8|12832.8|201
1630339500000|2021-08-30 16:05:00|12849.8|12837.8|12847.4|12835.4|12852.3|12840.3|12847.3|12835.3|123
1630339800000|2021-08-30 16:10:00|12848.6|12836.6|12851.1|12839.1|12852.3|12840.3|12848.6|12836.6|145
1630340100000|2021-08-30 16:15:00|12852.3|12840.3|12856.1|12844.1|12857.4|12845.4|12849.8|12837.8|122
1630340400000|2021-08-30 16:20:00|12857.3|12845.3|12854.9|12842.9|12859.9|12847.9|12854.9|12842.9|104
1630340700000|2021-08-30 16:25:00|12856.1|12844.1|12864.9|12852.9|12869.9|12857.9|12856.1|12844.1|157
1630341000000|2021-08-30 16:30:00|12863.7|12851.7|12850|12838|12866.2|12854.2|12849.9|12837.9|144
1630341300000|2021-08-30 16:35:00|12849.9|12837.9|12852.5|12840.5|12853.7|12841.7|12849.9|12837.9|107
1630341600000|2021-08-30 16:40:00|12855|12843|12850|12838|12855|12843|12847.5|12835.5|150
1630341900000|2021-08-30 16:45:00|12851.2|12839.2|12840|12828|12853.7|12841.7|12839.9|12827.9|216
1630342200000|2021-08-30 16:50:00|12839.9|12827.9|12847.4|12835.4|12847.4|12835.4|12839.9|12827.9|195
1630342500000|2021-08-30 16:55:00|12846.2|12834.2|12849.9|12837.9|12852.4|12840.4|12841.1|12829.1|206
1630342800000|2021-08-30 17:00:00|12848.6|12836.6|12842.4|12830.4|12849.9|12837.9|12839.9|12827.9|164
1630343100000|2021-08-30 17:05:00|12843.6|12831.6|12849.9|12837.9|12852.4|12840.4|12841.1|12829.1|179
1630343400000|2021-08-30 17:10:00|12852.4|12840.4|12857.5|12845.5|12857.5|12845.5|12852.4|12840.4|91
1630343700000|2021-08-30 17:15:00|12853.8|12841.8|12858.9|12846.9|12860.2|12848.2|12845.2|12833.2|213
1630344000000|2021-08-30 17:20:00|12860.1|12848.1|12865.1|12853.1|12870.1|12858.1|12857.7|12845.7|145
1630344300000|2021-08-30 17:25:00|12870.1|12858.1|12863.8|12851.8|12872.6|12860.6|12863.8|12851.8|150
1630344600000|2021-08-30 17:30:00|12862.5|12850.5|12860.3|12848.3|12871.4|12859.4|12858.9|12846.9|187
1630344900000|2021-08-30 17:35:00|12859|12847|12846.6|12834.6|12860.3|12848.3|12845.3|12833.3|149
1630345200000|2021-08-30 17:40:00|12847.8|12835.8|12852.9|12840.9|12862.8|12850.8|12845.3|12833.3|199
1630345500000|2021-08-30 17:45:00|12851.6|12839.6|12859.2|12847.2|12859.2|12847.2|12847.9|12835.9|158
1630345800000|2021-08-30 17:50:00|12857.9|12845.9|12853.1|12841.1|12858|12846|12853|12841|480
1630346100000|2021-08-30 17:55:00|12854.4|12842.4|12848.3|12836.3|12863.1|12851.1|12840.7|12828.7|1026
1630346400000|2021-08-30 18:00:00|12845.8|12833.8|12850.8|12838.8|12853.2|12841.2|12843.2|12831.2|349
1630416600000|2021-08-31 13:30:00|12852.9|12840.9|12848.2|12836.2|12852.9|12840.9|12818.1|12806.1|945
1630416900000|2021-08-31 13:35:00|12847|12835|12844.4|12832.4|12860.6|12848.6|12841.9|12829.9|451
1630417200000|2021-08-31 13:40:00|12843.1|12831.1|12820.8|12808.8|12854.5|12842.5|12820.8|12808.8|347
1630417500000|2021-08-31 13:45:00|12819.6|12807.6|12763.5|12751.5|12819.6|12807.6|12754.7|12742.7|765
1630417800000|2021-08-31 13:50:00|12752.3|12740.3|12749.8|12737.8|12774.6|12762.6|12744.8|12732.8|778
1630418100000|2021-08-31 13:55:00|12746.1|12734.1|12768.5|12756.5|12772.2|12760.2|12742.4|12730.4|727
1630418400000|2021-08-31 14:00:00|12769.7|12757.7|12777.4|12765.4|12782.3|12770.3|12762.3|12750.3|409
1630418700000|2021-08-31 14:05:00|12776.2|12764.2|12767.5|12755.5|12777.5|12765.5|12751.1|12739.1|399
1630419000000|2021-08-31 14:10:00|12770|12758|12777.5|12765.5|12780|12768|12761.2|12749.2|461
1630419300000|2021-08-31 14:15:00|12778.7|12766.7|12765.9|12753.9|12780|12768|12759.6|12747.6|339
1630419600000|2021-08-31 14:20:00|12764.7|12752.7|12779.8|12767.8|12779.8|12767.8|12757.3|12745.3|231
1630419900000|2021-08-31 14:25:00|12777.3|12765.3|12776.2|12764.2|12789.9|12777.9|12776.2|12764.2|153
1630420200000|2021-08-31 14:30:00|12777.5|12765.5|12770.1|12758.1|12780|12768|12762.6|12750.6|136
1630420500000|2021-08-31 14:35:00|12772.6|12760.6|12780.1|12768.1|12782.7|12770.7|12767.6|12755.6|261
1630420800000|2021-08-31 14:40:00|12777.7|12765.7|12775.2|12763.2|12780.2|12768.2|12770.2|12758.2|145
1630421100000|2021-08-31 14:45:00|12775.3|12763.3|12790.4|12778.4|12790.5|12778.5|12775.3|12763.3|226
1630421400000|2021-08-31 14:50:00|12791.6|12779.6|12767.9|12755.9|12797.9|12785.9|12762.9|12750.9|338
1630421700000|2021-08-31 14:55:00|12767.8|12755.8|12766.6|12754.6|12777.8|12765.8|12765.3|12753.3|185
1630422000000|2021-08-31 15:00:00|12767.8|12755.8|12762.9|12750.9|12772.8|12760.8|12762.9|12750.9|166
1630422300000|2021-08-31 15:05:00|12765.5|12753.5|12775.5|12763.5|12779.2|12767.2|12765.5|12753.5|173
1630422600000|2021-08-31 15:10:00|12773|12761|12780.4|12768.4|12782.9|12770.9|12765.5|12753.5|238
1630422900000|2021-08-31 15:15:00|12782.9|12770.9|12783.1|12771.1|12793|12781|12779.3|12767.3|202
1630423200000|2021-08-31 15:20:00|12785.6|12773.6|12781.9|12769.9|12785.7|12773.7|12781.8|12769.8|110
1630423500000|2021-08-31 15:25:00|12783.2|12771.2|12768.1|12756.1|12783.2|12771.2|12768.1|12756.1|114
1630423800000|2021-08-31 15:30:00|12765.6|12753.6|12756.9|12744.9|12770.7|12758.7|12755.7|12743.7|140
1630424100000|2021-08-31 15:35:00|12758.1|12746.1|12758.1|12746.1|12767|12755|12758.1|12746.1|165
1630424400000|2021-08-31 15:40:00|12758.2|12746.2|12738.2|12726.2|12760.6|12748.6|12738.1|12726.1|329
1630424700000|2021-08-31 15:45:00|12738.1|12726.1|12723.2|12711.2|12738.1|12726.1|12723.1|12711.1|650
1630425000000|2021-08-31 15:50:00|12720.7|12708.7|12717.3|12705.3|12724.5|12712.5|12710.9|12698.9|635
1630425300000|2021-08-31 15:55:00|12718.5|12706.5|12724.7|12712.7|12731|12719|12713.5|12701.5|348
1630425600000|2021-08-31 16:00:00|12723.5|12711.5|12723.5|12711.5|12724.7|12712.7|12711|12699|278
1630425900000|2021-08-31 16:05:00|12721|12709|12718.5|12706.5|12731.1|12719.1|12717.2|12705.2|218
1630426200000|2021-08-31 16:10:00|12716|12704|12721.1|12709.1|12723.6|12711.6|12711|12699|162
1630426500000|2021-08-31 16:15:00|12721.2|12709.2|12728.6|12716.6|12731.1|12719.1|12714.9|12702.9|258
1630426800000|2021-08-31 16:20:00|12728.7|12716.7|12738.6|12726.6|12738.6|12726.6|12726.1|12714.1|271
1630427100000|2021-08-31 16:25:00|12737.4|12725.4|12736.2|12724.2|12741.2|12729.2|12736.1|12724.1|90
1630427400000|2021-08-31 16:30:00|12728.8|12716.8|12756.3|12744.3|12761.3|12749.3|12725.1|12713.1|394
1630427700000|2021-08-31 16:35:00|12755.1|12743.1|12755|12743|12761.3|12749.3|12747.4|12735.4|221
1630428000000|2021-08-31 16:40:00|12756.2|12744.2|12757.2|12745.2|12763.4|12751.4|12746.3|12734.3|415
1630428300000|2021-08-31 16:45:00|12756.1|12744.1|12756.1|12744.1|12758.6|12746.6|12753.5|12741.5|138
1630428600000|2021-08-31 16:50:00|12756|12744|12736.3|12724.3|12756.1|12744.1|12736.3|12724.3|161
1630428900000|2021-08-31 16:55:00|12735.1|12723.1|12735.2|12723.2|12738.9|12726.9|12732.7|12720.7|249
1630429200000|2021-08-31 17:00:00|12736.4|12724.4|12722.8|12710.8|12736.5|12724.5|12714|12702|363
1630429500000|2021-08-31 17:05:00|12724|12712|12721.6|12709.6|12729|12717|12719|12707|194
1630429800000|2021-08-31 17:10:00|12721.7|12709.7|12734.2|12722.2|12736.7|12724.7|12719.2|12707.2|207
1630430100000|2021-08-31 17:15:00|12734.1|12722.1|12741.8|12729.8|12749.2|12737.2|12729.2|12717.2|185
1630430400000|2021-08-31 17:20:00|12740.5|12728.5|12726.8|12714.8|12744.2|12732.2|12726.8|12714.8|141
1630430700000|2021-08-31 17:25:00|12728.1|12716.1|12724.3|12712.3|12729.3|12717.3|12724.3|12712.3|116
1630431000000|2021-08-31 17:30:00|12726.8|12714.8|12733.2|12721.2|12739.4|12727.4|12724.4|12712.4|318
1630431300000|2021-08-31 17:35:00|12734.4|12722.4|12732|12720|12736.9|12724.9|12725.8|12713.8|156
1630431600000|2021-08-31 17:40:00|12730.7|12718.7|12732|12720|12735.8|12723.8|12727|12715|263
1630431900000|2021-08-31 17:45:00|12729.6|12717.6|12727|12715|12729.6|12717.6|12724.4|12712.4|386
1630432200000|2021-08-31 17:50:00|12727.1|12715.1|12724.7|12712.7|12734.7|12722.7|12724.7|12712.7|405
1630432500000|2021-08-31 17:55:00|12723.5|12711.5|12727.2|12715.2|12727.2|12715.2|12709.6|12697.6|1279
1630432800000|2021-08-31 18:00:00|12738.4|12726.4|12724.5|12712.5|12739.6|12727.6|12724.5|12712.5|1049
1630503000000|2021-09-01 13:30:00|12727.7|12715.7|12743.2|12731.2|12749.9|12737.9|12718.4|12706.4|793
1630503300000|2021-09-01 13:35:00|12738.4|12726.4|12742.5|12730.5|12746.1|12734.1|12722.4|12710.4|272
1630503600000|2021-09-01 13:40:00|12741.2|12729.2|12743.8|12731.8|12763.8|12751.8|12726.5|12714.5|387
1630503900000|2021-09-01 13:45:00|12741.3|12729.3|12733.7|12721.7|12751.2|12739.2|12730|12718|289
1630504200000|2021-09-01 13:50:00|12732.5|12720.5|12724.2|12712.2|12745.1|12733.1|12722.6|12710.6|643
1630504500000|2021-09-01 13:55:00|12721.7|12709.7|12724.1|12712.1|12731.6|12719.6|12719.1|12707.1|299
1630504800000|2021-09-01 14:00:00|12724|12712|12728.9|12716.9|12742.8|12730.8|12719|12707|312
1630505100000|2021-09-01 14:05:00|12730.2|12718.2|12714|12702|12730.2|12718.2|12704.1|12692.1|368
1630505400000|2021-09-01 14:10:00|12711.5|12699.5|12693.7|12681.7|12714.1|12702.1|12691.1|12679.1|273
1630505700000|2021-09-01 14:15:00|12691.2|12679.2|12696.2|12684.2|12696.2|12684.2|12688.6|12676.6|310
1630506000000|2021-09-01 14:20:00|12706.3|12694.3|12707.6|12695.6|12716.3|12704.3|12698.8|12686.8|212
1630506300000|2021-09-01 14:25:00|12706.4|12694.4|12700|12688|12706.4|12694.4|12693.8|12681.8|218
1630506600000|2021-09-01 14:30:00|12698.8|12686.8|12708.7|12696.7|12716.1|12704.1|12692.5|12680.5|196
1630506900000|2021-09-01 14:35:00|12709.9|12697.9|12733.2|12721.2|12737|12725|12701.1|12689.1|224
1630507200000|2021-09-01 14:40:00|12730.7|12718.7|12740.5|12728.5|12746.8|12734.8|12723|12711|458
1630507500000|2021-09-01 14:45:00|12741.8|12729.8|12731.7|12719.7|12748.1|12736.1|12727.9|12715.9|201
1630507800000|2021-09-01 14:50:00|12732.9|12720.9|12764.8|12752.8|12776|12764|12730.5|12718.5|636
1630508100000|2021-09-01 14:55:00|12767.3|12755.3|12784.9|12772.9|12791.1|12779.1|12758.8|12746.8|473
1630508400000|2021-09-01 15:00:00|12787.5|12775.5|12782.5|12770.5|12797.6|12785.6|12781.2|12769.2|443
1630508700000|2021-09-01 15:05:00|12780.1|12768.1|12800|12788|12803.6|12791.6|12777.5|12765.5|606
1630509000000|2021-09-01 15:10:00|12801.1|12789.1|12841.8|12829.8|12851.8|12839.8|12787.7|12775.7|1197
1630509300000|2021-09-01 15:15:00|12841.9|12829.9|12818.3|12806.3|12845.7|12833.7|12818.3|12806.3|867
1630509600000|2021-09-01 15:20:00|12819.5|12807.5|12807.3|12795.3|12822|12810|12799.8|12787.8|272
1630509900000|2021-09-01 15:25:00|12804.9|12792.9|12818.3|12806.3|12818.3|12806.3|12803.5|12791.5|195
1630510200000|2021-09-01 15:30:00|12817.1|12805.1|12809.7|12797.7|12817.1|12805.1|12804.7|12792.7|157
1630510500000|2021-09-01 15:35:00|12812.1|12800.1|12787|12775|12812.1|12800.1|12785.7|12773.7|275
1630510800000|2021-09-01 15:40:00|12785.7|12773.7|12791.7|12779.7|12796.7|12784.7|12782|12770|226
1630511100000|2021-09-01 15:45:00|12792.9|12780.9|12788.8|12776.8|12801.7|12789.7|12786.2|12774.2|365
1630511400000|2021-09-01 15:50:00|12786.3|12774.3|12796.1|12784.1|12800|12788|12786.3|12774.3|256
1630511700000|2021-09-01 15:55:00|12792.3|12780.3|12785|12773|12796|12784|12781|12769|194
1630512000000|2021-09-01 16:00:00|12786.2|12774.2|12792.6|12780.6|12797.4|12785.4|12786.2|12774.2|166
1630512300000|2021-09-01 16:05:00|12791.4|12779.4|12803.7|12791.7|12807.5|12795.5|12790.1|12778.1|154
1630512600000|2021-09-01 16:10:00|12802.5|12790.5|12791.4|12779.4|12810|12798|12785.2|12773.2|203
1630512900000|2021-09-01 16:15:00|12787.7|12775.7|12790.1|12778.1|12807.5|12795.5|12787.7|12775.7|174
1630513200000|2021-09-01 16:20:00|12791.3|12779.3|12792.6|12780.6|12797.5|12785.5|12790.1|12778.1|142
1630513500000|2021-09-01 16:25:00|12791.4|12779.4|12785.4|12773.4|12797.8|12785.8|12785.4|12773.4|145
1630513800000|2021-09-01 16:30:00|12783|12771|12769.3|12757.3|12783|12771|12765.5|12753.5|210
1630514100000|2021-09-01 16:35:00|12768.1|12756.1|12763.2|12751.2|12780.5|12768.5|12763.2|12751.2|177
1630514400000|2021-09-01 16:40:00|12765.6|12753.6|12751.9|12739.9|12768.2|12756.2|12748.4|12736.4|387
1630514700000|2021-09-01 16:45:00|12753.1|12741.1|12746.9|12734.9|12764.3|12752.3|12743.1|12731.1|143
1630515000000|2021-09-01 16:50:00|12748.1|12736.1|12735.7|12723.7|12750.6|12738.6|12735.6|12723.6|212
1630515300000|2021-09-01 16:55:00|12737|12725|12730.8|12718.8|12740.6|12728.6|12728.4|12716.4|222
1630515600000|2021-09-01 17:00:00|12729.6|12717.6|12721.2|12709.2|12733.5|12721.5|12718.8|12706.8|282
1630515900000|2021-09-01 17:05:00|12721.3|12709.3|12711.5|12699.5|12730|12718|12711.5|12699.5|244
1630516200000|2021-09-01 17:10:00|12706.5|12694.5|12706.6|12694.6|12714|12702|12701.6|12689.6|322
1630516500000|2021-09-01 17:15:00|12706.7|12694.7|12714.5|12702.5|12717|12705|12696.9|12684.9|308
1630516800000|2021-09-01 17:20:00|12715.7|12703.7|12733.1|12721.1|12739.4|12727.4|12712|12700|199
1630517100000|2021-09-01 17:25:00|12735.5|12723.5|12727|12715|12743.1|12731.1|12726.9|12714.9|172
1630517400000|2021-09-01 17:30:00|12727.1|12715.1|12729.6|12717.6|12738.2|12726.2|12718.3|12706.3|259
1630517700000|2021-09-01 17:35:00|12727.2|12715.2|12730.8|12718.8|12742|12730|12722.1|12710.1|238
1630518000000|2021-09-01 17:40:00|12732|12720|12745.9|12733.9|12749.7|12737.7|12724.7|12712.7|142
1630518300000|2021-09-01 17:45:00|12744.7|12732.7|12771.8|12759.8|12771.8|12759.8|12742.1|12730.1|319
1630518600000|2021-09-01 17:50:00|12770.6|12758.6|12781.6|12769.6|12791.6|12779.6|12766.8|12754.8|494
1630518900000|2021-09-01 17:55:00|12782.7|12770.7|12798.4|12786.4|12798.4|12786.4|12763.9|12751.9|904
1630519200000|2021-09-01 18:00:00|12795.9|12783.9|12779.3|12767.3|12798.3|12786.3|12773.4|12758.7|788
1630589400000|2021-09-02 13:30:00|12789.9|12777.9|12811.5|12799.5|12845.3|12833.3|12786.3|12774.3|693
1630589700000|2021-09-02 13:35:00|12810.3|12798.3|12815.7|12803.7|12828.1|12816.1|12802.4|12790.4|477
1630590000000|2021-09-02 13:40:00|12817.1|12805.1|12793.7|12781.7|12831.9|12819.9|12787.4|12775.4|391
1630590300000|2021-09-02 13:45:00|12795|12783|12812.1|12800.1|12827.2|12815.2|12794.9|12782.9|225
1630590600000|2021-09-02 13:50:00|12813.4|12801.4|12805|12793|12827.1|12815.1|12803.8|12791.8|279
1630590900000|2021-09-02 13:55:00|12803.7|12791.7|12809|12797|12816.5|12804.5|12802.5|12790.5|165
1630591200000|2021-09-02 14:00:00|12806.6|12794.6|12803.9|12791.9|12816.4|12804.4|12802.5|12790.5|158
1630591500000|2021-09-02 14:05:00|12802.6|12790.6|12780.2|12768.2|12802.6|12790.6|12769.9|12757.9|408
1630591800000|2021-09-02 14:10:00|12782.8|12770.8|12792.9|12780.9|12795.4|12783.4|12777.8|12765.8|211
1630592100000|2021-09-02 14:15:00|12794.2|12782.2|12765.4|12753.4|12798.3|12786.3|12765.4|12753.4|286
1630592400000|2021-09-02 14:20:00|12765.6|12753.6|12773.4|12761.4|12777|12765|12759.5|12747.5|220
1630592700000|2021-09-02 14:25:00|12774.8|12762.8|12765.3|12753.3|12774.8|12762.8|12753.7|12741.7|289
1630593000000|2021-09-02 14:30:00|12766.5|12754.5|12772.7|12760.7|12776.4|12764.4|12756.5|12744.5|214
1630593300000|2021-09-02 14:35:00|12773.9|12761.9|12759.2|12747.2|12785.1|12773.1|12759.2|12747.2|268
1630593600000|2021-09-02 14:40:00|12762.8|12750.8|12785.1|12773.1|12791.4|12779.4|12761.7|12749.7|253
1630593900000|2021-09-02 14:45:00|12783.9|12771.9|12804.8|12792.8|12804.8|12792.8|12781.3|12769.3|391
1630594200000|2021-09-02 14:50:00|12803.5|12791.5|12801.3|12789.3|12806|12794|12794|12782|120
1630594500000|2021-09-02 14:55:00|12802.5|12790.5|12805.8|12793.8|12813.4|12801.4|12796.2|12784.2|175
1630594800000|2021-09-02 15:00:00|12805.9|12793.9|12787.4|12775.4|12809.7|12797.7|12783.8|12771.8|162
1630595100000|2021-09-02 15:05:00|12788.6|12776.6|12773.3|12761.3|12791.3|12779.3|12770.7|12758.7|186
1630595400000|2021-09-02 15:10:00|12773.4|12761.4|12754.3|12742.3|12775.7|12763.7|12746.9|12734.9|290
1630595700000|2021-09-02 15:15:00|12755.5|12743.5|12737.2|12725.2|12756.8|12744.8|12732|12720|254
1630596000000|2021-09-02 15:20:00|12739.6|12727.6|12737.5|12725.5|12744.6|12732.6|12729.7|12717.7|245
1630596300000|2021-09-02 15:25:00|12736.3|12724.3|12735.5|12723.5|12745.4|12733.4|12733|12721|169
1630596600000|2021-09-02 15:30:00|12734.3|12722.3|12738.2|12726.2|12744.5|12732.5|12733|12721|118
1630596900000|2021-09-02 15:35:00|12738.1|12726.1|12732.9|12720.9|12739.2|12727.2|12731.7|12719.7|96
1630597200000|2021-09-02 15:40:00|12733|12721|12727.8|12715.8|12739.2|12727.2|12726.5|12714.5|172
1630597500000|2021-09-02 15:45:00|12729|12717|12725.4|12713.4|12730.4|12718.4|12720.3|12708.3|156
1630597800000|2021-09-02 15:50:00|12724|12712|12719.9|12707.9|12725.3|12713.3|12714.8|12702.8|276
1630598100000|2021-09-02 15:55:00|12719.8|12707.8|12719.7|12707.7|12727.1|12715.1|12714.8|12702.8|153
1630598400000|2021-09-02 16:00:00|12719.6|12707.6|12702|12690|12719.6|12707.6|12699.7|12687.7|275
1630598700000|2021-09-02 16:05:00|12700.9|12688.9|12694.3|12682.3|12704.5|12692.5|12687|12675|239
1630599000000|2021-09-02 16:10:00|12694.4|12682.4|12689.2|12677.2|12695.3|12683.3|12679.1|12667.1|301
1630599300000|2021-09-02 16:15:00|12688|12676|12681.4|12669.4|12692.5|12680.5|12679.9|12667.9|202
1630599600000|2021-09-02 16:20:00|12680|12668|12679|12667|12685|12673|12670.7|12658.7|374
1630599900000|2021-09-02 16:25:00|12677.8|12665.8|12675.2|12663.2|12681.2|12669.2|12668.8|12656.8|442
1630600200000|2021-09-02 16:30:00|12676.3|12664.3|12668.9|12656.9|12680.6|12668.6|12666.4|12654.4|305
1630600500000|2021-09-02 16:35:00|12666.4|12654.4|12667|12655|12671.3|12659.3|12656.6|12644.6|552
1630600800000|2021-09-02 16:40:00|12668.4|12656.4|12674.9|12662.9|12676.1|12664.1|12663.5|12651.5|245
1630601100000|2021-09-02 16:45:00|12673.6|12661.6|12676.6|12664.6|12682.6|12670.6|12667.6|12655.6|151
1630601400000|2021-09-02 16:50:00|12675.4|12663.4|12693.3|12681.3|12695.7|12683.7|12670.4|12658.4|329
1630601700000|2021-09-02 16:55:00|12690.8|12678.8|12674.3|12662.3|12690.8|12678.8|12674.3|12662.3|170
1630602000000|2021-09-02 17:00:00|12674.4|12662.4|12660.5|12648.5|12675.7|12663.7|12655.4|12643.4|288
1630602300000|2021-09-02 17:05:00|12660.4|12648.4|12653.2|12641.2|12661.8|12649.8|12653.1|12641.1|237
1630602600000|2021-09-02 17:10:00|12653.3|12641.3|12638.9|12626.9|12655.6|12643.6|12637.7|12625.7|321
1630602900000|2021-09-02 17:15:00|12637.8|12625.8|12635|12623|12642.5|12630.5|12632.2|12620.2|186
1630603200000|2021-09-02 17:20:00|12635.1|12623.1|12638.1|12626.1|12645.2|12633.2|12632.6|12620.6|307
1630603500000|2021-09-02 17:25:00|12638.2|12626.2|12652.7|12640.7|12661.3|12649.3|12638.1|12626.1|209
1630603800000|2021-09-02 17:30:00|12653.8|12641.8|12653.9|12641.9|12659|12647|12641.2|12629.2|307
1630604100000|2021-09-02 17:35:00|12655|12643|12654.2|12642.2|12671.4|12659.4|12650.5|12638.5|329
1630604400000|2021-09-02 17:40:00|12653.1|12641.1|12654|12642|12660.2|12648.2|12648.7|12636.7|219
1630604700000|2021-09-02 17:45:00|12652.8|12640.8|12653.8|12641.8|12659|12647|12648.9|12636.9|216
1630605000000|2021-09-02 17:50:00|12653.7|12641.7|12662|12650|12668.4|12656.4|12646.3|12634.3|340
1630605300000|2021-09-02 17:55:00|12660.9|12648.9|12654|12642|12661|12649|12642.8|12630.8|882
1630605600000|2021-09-02 18:00:00|12652.9|12640.9|12663.5|12651.5|12672.4|12656.5|12651|12639|668
1630675800000|2021-09-03 13:30:00|12694.5|12682.5|12662|12650|12711.1|12699.1|12644.5|12632.5|734
1630676100000|2021-09-03 13:35:00|12660.8|12648.8|12650|12638|12673.9|12661.9|12648.9|12636.9|306
1630676400000|2021-09-03 13:40:00|12647.5|12635.5|12646.6|12634.6|12655.1|12643.1|12621.7|12609.7|410
1630676700000|2021-09-03 13:45:00|12644.3|12632.3|12671.9|12659.9|12677.1|12665.1|12639.4|12627.4|303
1630677000000|2021-09-03 13:50:00|12669.5|12657.5|12639.7|12627.7|12680.7|12668.7|12639.7|12627.7|382
1630677300000|2021-09-03 13:55:00|12641|12629|12633.2|12621.2|12641|12629|12620|12608|376
1630677600000|2021-09-03 14:00:00|12629.6|12617.6|12628.2|12616.2|12639.5|12627.5|12625.7|12613.7|404
1630677900000|2021-09-03 14:05:00|12630.5|12618.5|12626.4|12614.4|12630.7|12618.7|12612.6|12600.6|586
1630678200000|2021-09-03 14:10:00|12627.5|12615.5|12637.8|12625.8|12642.5|12630.5|12627.5|12615.5|238
1630678500000|2021-09-03 14:15:00|12636.5|12624.5|12616.5|12604.5|12637.9|12625.9|12613|12601|245
1630678800000|2021-09-03 14:20:00|12615.2|12603.2|12632.8|12620.8|12640|12628|12615.2|12603.2|214
1630679100000|2021-09-03 14:25:00|12631.6|12619.6|12630.5|12618.5|12635.3|12623.3|12620.5|12608.5|177
1630679400000|2021-09-03 14:30:00|12629.2|12617.2|12658.7|12646.7|12658.7|12646.7|12629.2|12617.2|302
1630679700000|2021-09-03 14:35:00|12659.9|12647.9|12643.4|12631.4|12667.4|12655.4|12643.4|12631.4|261
1630680000000|2021-09-03 14:40:00|12643.3|12631.3|12620.5|12608.5|12644.6|12632.6|12620.4|12608.4|354
1630680300000|2021-09-03 14:45:00|12620.4|12608.4|12621.9|12609.9|12623.2|12611.2|12608.2|12596.2|373
1630680600000|2021-09-03 14:50:00|12620.7|12608.7|12601.2|12589.2|12620.7|12608.7|12593.8|12581.8|349
1630680900000|2021-09-03 14:55:00|12598.9|12586.9|12601.6|12589.6|12602.5|12590.5|12579.2|12567.2|454
1630681200000|2021-09-03 15:00:00|12600.4|12588.4|12579|12567|12601.6|12589.6|12574.1|12562.1|314
1630681500000|2021-09-03 15:05:00|12576.5|12564.5|12566.7|12554.7|12579.2|12567.2|12566.7|12554.7|366
1630681800000|2021-09-03 15:10:00|12565.4|12553.4|12548.5|12536.5|12566.7|12554.7|12543.8|12531.8|605
1630682100000|2021-09-03 15:15:00|12551|12539|12575|12563|12575.1|12563.1|12546.4|12534.4|431
1630682400000|2021-09-03 15:20:00|12573.8|12561.8|12577.2|12565.2|12580.9|12568.9|12562.4|12550.4|440
1630682700000|2021-09-03 15:25:00|12578.5|12566.5|12569.9|12557.9|12578.5|12566.5|12569.9|12557.9|291
1630683000000|2021-09-03 15:30:00|12570|12558|12586|12574|12593.2|12581.2|12566.1|12554.1|233
1630683300000|2021-09-03 15:35:00|12584.8|12572.8|12614.2|12602.2|12615.6|12603.6|12582.2|12570.2|373
1630683600000|2021-09-03 15:40:00|12610.9|12598.9|12602.1|12590.1|12613.2|12601.2|12590.8|12578.8|305
1630683900000|2021-09-03 15:45:00|12600.9|12588.9|12601.6|12589.6|12606.4|12594.4|12591.3|12579.3|235
1630684200000|2021-09-03 15:50:00|12601.5|12589.5|12567.3|12555.3|12604|12592|12566.2|12554.2|283
1630684500000|2021-09-03 15:55:00|12566.2|12554.2|12553.7|12541.7|12566.2|12554.2|12549.7|12537.7|308
1630684800000|2021-09-03 16:00:00|12554.9|12542.9|12556.1|12544.1|12556.1|12544.1|12538.6|12526.6|339
1630685100000|2021-09-03 16:05:00|12556.2|12544.2|12561.3|12549.3|12563.7|12551.7|12552.5|12540.5|168
1630685400000|2021-09-03 16:10:00|12561.4|12549.4|12562.5|12550.5|12566.2|12554.2|12558.7|12546.7|98
1630685700000|2021-09-03 16:15:00|12561.2|12549.2|12566.3|12554.3|12571.3|12559.3|12561.2|12549.2|141
1630686000000|2021-09-03 16:20:00|12564|12552|12561.5|12549.5|12564.2|12552.2|12558.6|12546.6|192
1630686300000|2021-09-03 16:25:00|12560.3|12548.3|12559.3|12547.3|12561.7|12549.7|12559|12547|119
1630686600000|2021-09-03 16:30:00|12561.6|12549.6|12564.5|12552.5|12564.5|12552.5|12559.2|12547.2|114
1630686900000|2021-09-03 16:35:00|12563.1|12551.1|12559.5|12547.5|12564.4|12552.4|12559.3|12547.3|127
1630687200000|2021-09-03 16:40:00|12559.7|12547.7|12583.1|12571.1|12590.4|12578.4|12559.5|12547.5|414
1630687500000|2021-09-03 16:45:00|12584.4|12572.4|12584.6|12572.6|12589.4|12577.4|12580.9|12568.9|125
1630687800000|2021-09-03 16:50:00|12582.2|12570.2|12574.7|12562.7|12604.4|12592.4|12574.7|12562.7|264
1630688100000|2021-09-03 16:55:00|12573.4|12561.4|12562.4|12550.4|12574.6|12562.6|12562.4|12550.4|116
1630688400000|2021-09-03 17:00:00|12559.9|12547.9|12562.4|12550.4|12563.5|12551.5|12559.7|12547.7|112
1630688700000|2021-09-03 17:05:00|12559.9|12547.9|12559.9|12547.9|12562.4|12550.4|12559.7|12547.7|128
1630689000000|2021-09-03 17:10:00|12561.3|12549.3|12569.8|12557.8|12569.8|12557.8|12559.8|12547.8|161
1630689300000|2021-09-03 17:15:00|12569.7|12557.7|12562.3|12550.3|12573.5|12561.5|12562.1|12550.1|121
1630689600000|2021-09-03 17:20:00|12560|12548|12564.9|12552.9|12564.9|12552.9|12559.8|12547.8|69
1630689900000|2021-09-03 17:25:00|12563.6|12551.6|12564.9|12552.9|12570.1|12558.1|12557.6|12545.6|112
1630690200000|2021-09-03 17:30:00|12562.5|12550.5|12552.4|12540.4|12562.6|12550.6|12549.9|12537.9|266
1630690500000|2021-09-03 17:35:00|12549.9|12537.9|12552.5|12540.5|12552.7|12540.7|12540.1|12528.1|203
1630690800000|2021-09-03 17:40:00|12552.7|12540.7|12553.5|12541.5|12559.8|12547.8|12542.5|12530.5|302
1630691100000|2021-09-03 17:45:00|12552.4|12540.4|12549.4|12537.4|12559.8|12547.8|12549.4|12537.4|210
1630691400000|2021-09-03 17:50:00|12548.2|12536.2|12539.5|12527.5|12549.4|12537.4|12529.5|12517.5|287
1630691700000|2021-09-03 17:55:00|12538.3|12526.3|12534.5|12522.5|12549.9|12537.9|12532.1|12520.1|1020
1630692000000|2021-09-03 18:00:00|12534.7|12522.7|12523.9|12511.9|12537.3|12525.3|12520.3|12508.3|995
1630935000000|2021-09-06 13:30:00|12553.6|12541.6|12553.7|12541.7|12553.7|12541.7|12553.6|12541.6|0
1630935600000|2021-09-06 13:40:00|12553.8|12541.8|12553.8|12541.8|12553.8|12541.8|12553.8|12541.8|0
1630936500000|2021-09-06 13:55:00|12553.9|12541.9|12553.9|12541.9|12553.9|12541.9|12553.9|12541.9|0
1630937100000|2021-09-06 14:05:00|12554|12542|12554|12542|12554|12542|12554|12542|0
1630938000000|2021-09-06 14:20:00|12554.1|12542.1|12554.1|12542.1|12554.1|12542.1|12554.1|12542.1|0
1630938600000|2021-09-06 14:30:00|12554.2|12542.2|12554.2|12542.2|12554.2|12542.2|12554.2|12542.2|0
1630939500000|2021-09-06 14:45:00|12554.3|12542.3|12554.3|12542.3|12554.3|12542.3|12554.3|12542.3|0
1630940100000|2021-09-06 14:55:00|12554.4|12542.4|12554.4|12542.4|12554.4|12542.4|12554.4|12542.4|0
1630941000000|2021-09-06 15:10:00|12554.5|12542.5|12554.5|12542.5|12554.5|12542.5|12554.5|12542.5|0
1630941600000|2021-09-06 15:20:00|12554.6|12542.6|12554.6|12542.6|12554.6|12542.6|12554.6|12542.6|0
1630942500000|2021-09-06 15:35:00|12554.7|12542.7|12554.7|12542.7|12554.7|12542.7|12554.7|12542.7|0
1630943100000|2021-09-06 15:45:00|12554.8|12542.8|12554.8|12542.8|12554.8|12542.8|12554.8|12542.8|0
1630944000000|2021-09-06 16:00:00|12554.9|12542.9|12554.9|12542.9|12554.9|12542.9|12554.9|12542.9|0
1630944600000|2021-09-06 16:10:00|12555|12543|12555|12543|12555|12543|12555|12543|0
1630945500000|2021-09-06 16:25:00|12555.1|12543.1|12555.1|12543.1|12555.1|12543.1|12555.1|12543.1|0
1630946100000|2021-09-06 16:35:00|12555.2|12543.2|12555.2|12543.2|12555.2|12543.2|12555.2|12543.2|0
1630947000000|2021-09-06 16:50:00|12555.3|12543.3|12555.3|12543.3|12555.3|12543.3|12555.3|12543.3|0
1630947600000|2021-09-06 17:00:00|12555.4|12543.4|12555.4|12543.4|12555.4|12543.4|12555.4|12543.4|0
1630948500000|2021-09-06 17:15:00|12555.5|12543.5|12555.5|12543.5|12555.5|12543.5|12555.5|12543.5|0
1630949100000|2021-09-06 17:25:00|12555.6|12543.6|12555.6|12543.6|12555.6|12543.6|12555.6|12543.6|0
1630950000000|2021-09-06 17:40:00|12555.7|12543.7|12555.7|12543.7|12555.7|12543.7|12555.7|12543.7|0
1630950600000|2021-09-06 17:50:00|12555.8|12543.8|12555.8|12543.8|12555.8|12543.8|12555.8|12543.8|0
1631021400000|2021-09-07 13:30:00|12668.9|12656.9|12598.4|12586.4|12668.9|12656.9|12593.4|12581.4|1097
1631021700000|2021-09-07 13:35:00|12599.5|12587.5|12621.6|12609.6|12624.3|12612.3|12593.6|12581.6|431
1631022000000|2021-09-07 13:40:00|12619.1|12607.1|12622.2|12610.2|12629.9|12617.9|12604.2|12592.2|308
1631022300000|2021-09-07 13:45:00|12621|12609|12647|12635|12659.9|12647.9|12620.8|12608.8|726
1631022600000|2021-09-07 13:50:00|12646|12634|12609.6|12597.6|12647|12635|12609.6|12597.6|334
1631022900000|2021-09-07 13:55:00|12610.7|12598.7|12612.6|12600.6|12622.3|12610.3|12602.6|12590.6|282
1631023200000|2021-09-07 14:00:00|12612.5|12600.5|12579.1|12567.1|12612.5|12600.5|12576.6|12564.6|251
1631023500000|2021-09-07 14:05:00|12578.1|12566.1|12558.4|12546.4|12578.1|12566.1|12550|12538|453
1631023800000|2021-09-07 14:10:00|12557.4|12545.4|12572.7|12560.7|12574.5|12562.5|12554|12542|355
1631024100000|2021-09-07 14:15:00|12570.2|12558.2|12572.2|12560.2|12587.7|12575.7|12566.4|12554.4|312
1631024400000|2021-09-07 14:20:00|12573.4|12561.4|12574.3|12562.3|12588.8|12576.8|12572|12560|248
1631024700000|2021-09-07 14:25:00|12573.3|12561.3|12600.2|12588.2|12606.1|12594.1|12572.2|12560.2|253
1631025000000|2021-09-07 14:30:00|12599.2|12587.2|12579.2|12567.2|12600.4|12588.4|12576.9|12564.9|233
1631025300000|2021-09-07 14:35:00|12578.1|12566.1|12577.5|12565.5|12591.2|12579.2|12570.3|12558.3|419
1631025600000|2021-09-07 14:40:00|12576.4|12564.4|12596.2|12584.2|12596.2|12584.2|12573.9|12561.9|222
1631025900000|2021-09-07 14:45:00|12593.9|12581.9|12603|12591|12605.9|12593.9|12583.4|12571.4|251
1631026200000|2021-09-07 14:50:00|12603.2|12591.2|12590.8|12578.8|12608.4|12596.4|12589.7|12577.7|364
1631026500000|2021-09-07 14:55:00|12589.7|12577.7|12589.8|12577.8|12595.8|12583.8|12584.7|12572.7|260
1631026800000|2021-09-07 15:00:00|12591.9|12579.9|12577.1|12565.1|12594|12582|12577.1|12565.1|326
1631027100000|2021-09-07 15:05:00|12575.9|12563.9|12569.5|12557.5|12578.2|12566.2|12569.3|12557.3|159
1631027400000|2021-09-07 15:10:00|12569.3|12557.3|12576.3|12564.3|12576.4|12564.4|12563.9|12551.9|216
1631027700000|2021-09-07 15:15:00|12576.1|12564.1|12567.4|12555.4|12578.6|12566.6|12564|12552|187
1631028000000|2021-09-07 15:20:00|12567.6|12555.6|12566.5|12554.5|12567.6|12555.6|12553.6|12541.6|232
1631028300000|2021-09-07 15:25:00|12565.5|12553.5|12584.6|12572.6|12586.2|12574.2|12565.5|12553.5|187
1631028600000|2021-09-07 15:30:00|12583.5|12571.5|12569.3|12557.3|12594.8|12582.8|12566.9|12554.9|235
1631028900000|2021-09-07 15:35:00|12568.2|12556.2|12565.4|12553.4|12569.7|12557.7|12561.6|12549.6|107
1631029200000|2021-09-07 15:40:00|12566.4|12554.4|12564|12552|12569.5|12557.5|12556.6|12544.6|119
1631029500000|2021-09-07 15:45:00|12565|12553|12559.2|12547.2|12566.5|12554.5|12556.7|12544.7|177
1631029800000|2021-09-07 15:50:00|12559|12547|12545.6|12533.6|12559|12547|12543.1|12531.1|339
1631030100000|2021-09-07 15:55:00|12544.6|12532.6|12547.4|12535.4|12555.1|12543.1|12544.6|12532.6|248
1631030400000|2021-09-07 16:00:00|12546|12534|12543.3|12531.3|12551.7|12539.7|12541.9|12529.9|155
1631030700000|2021-09-07 16:05:00|12543.5|12531.5|12551|12539|12562.6|12550.6|12543.5|12531.5|185
1631031000000|2021-09-07 16:10:00|12550|12538|12552.5|12540.5|12561.9|12549.9|12549.8|12537.8|122
1631031300000|2021-09-07 16:15:00|12552.9|12540.9|12540.2|12528.2|12553.9|12541.9|12540|12528|325
1631031600000|2021-09-07 16:20:00|12540|12528|12544.4|12532.4|12548.7|12536.7|12540|12528|186
1631031900000|2021-09-07 16:25:00|12543.3|12531.3|12549.1|12537.1|12549.1|12537.1|12543.3|12531.3|199
1631032200000|2021-09-07 16:30:00|12548.9|12536.9|12546.1|12534.1|12548.9|12536.9|12541.2|12529.2|149
1631032500000|2021-09-07 16:35:00|12545.9|12533.9|12548.4|12536.4|12548.4|12536.4|12540.9|12528.9|218
1631032800000|2021-09-07 16:40:00|12546.1|12534.1|12548.6|12536.6|12548.8|12536.8|12543.6|12531.6|277
1631033100000|2021-09-07 16:45:00|12548.8|12536.8|12548.5|12536.5|12548.8|12536.8|12546.2|12534.2|108
1631033400000|2021-09-07 16:50:00|12547.4|12535.4|12541|12529|12547.4|12535.4|12541|12529|114
1631033700000|2021-09-07 16:55:00|12541.4|12529.4|12526.4|12514.4|12541.4|12529.4|12526.4|12514.4|357
1631034000000|2021-09-07 17:00:00|12523.9|12511.9|12520.2|12508.2|12525.4|12513.4|12518.9|12506.9|302
1631034300000|2021-09-07 17:05:00|12521.5|12509.5|12487|12475|12521.5|12509.5|12474.5|12462.5|526
1631034600000|2021-09-07 17:10:00|12488.1|12476.1|12485.9|12473.9|12495.3|12483.3|12480.5|12468.5|351
1631034900000|2021-09-07 17:15:00|12487.1|12475.1|12493.2|12481.2|12494.1|12482.1|12482.3|12470.3|287
1631035200000|2021-09-07 17:20:00|12493|12481|12487.6|12475.6|12498.8|12486.8|12486.3|12474.3|217
1631035500000|2021-09-07 17:25:00|12486.5|12474.5|12495.4|12483.4|12500.4|12488.4|12482.6|12470.6|377
1631035800000|2021-09-07 17:30:00|12493.1|12481.1|12481|12469|12493.1|12481.1|12480.6|12468.6|161
1631036100000|2021-09-07 17:35:00|12483.1|12471.1|12483.4|12471.4|12483.5|12471.5|12479.6|12467.6|81
1631036400000|2021-09-07 17:40:00|12483.5|12471.5|12471.5|12459.5|12484.3|12472.3|12465.2|12453.2|248
1631036700000|2021-09-07 17:45:00|12472.6|12460.6|12476.9|12464.9|12489.5|12477.5|12470.3|12458.3|231
1631037000000|2021-09-07 17:50:00|12474.5|12462.5|12482.1|12470.1|12483.8|12471.8|12474.4|12462.4|153
1631037300000|2021-09-07 17:55:00|12479.8|12467.8|12468.9|12456.9|12479.8|12467.8|12465.1|12453.1|1108
1631037600000|2021-09-07 18:00:00|12468.7|12456.7|12464.1|12452.1|12471.2|12459.2|12462.8|12450.8|742
1631107800000|2021-09-08 13:30:00|12497.6|12485.6|12511.2|12499.2|12545.5|12533.5|12497.3|12485.3|1549
1631108100000|2021-09-08 13:35:00|12511|12499|12528.3|12516.3|12545.8|12533.8|12505.7|12493.7|793
1631108400000|2021-09-08 13:40:00|12528.1|12516.1|12538.9|12526.9|12547.9|12535.9|12524.3|12512.3|651
1631108700000|2021-09-08 13:45:00|12535.2|12523.2|12527.6|12515.6|12548.3|12536.3|12518.2|12506.2|481
1631109000000|2021-09-08 13:50:00|12526.3|12514.3|12505.1|12493.1|12526.3|12514.3|12502.6|12490.6|300
1631109300000|2021-09-08 13:55:00|12503.8|12491.8|12505.3|12493.3|12516.8|12504.8|12497.4|12485.4|345
1631109600000|2021-09-08 14:00:00|12503|12491|12499.5|12487.5|12518.7|12506.7|12498.1|12486.1|325
1631109900000|2021-09-08 14:05:00|12500.6|12488.6|12487.5|12475.5|12507.5|12495.5|12480.4|12468.4|636
1631110200000|2021-09-08 14:10:00|12489.8|12477.8|12480.9|12468.9|12504|12492|12480.8|12468.8|360
1631110500000|2021-09-08 14:15:00|12480.6|12468.6|12465.7|12453.7|12482.9|12470.9|12457.7|12445.7|541
1631110800000|2021-09-08 14:20:00|12465.9|12453.9|12479.2|12467.2|12487.6|12475.6|12458|12446|351
1631111100000|2021-09-08 14:25:00|12475.7|12463.7|12459.5|12447.5|12486.3|12474.3|12455.5|12443.5|302
1631111400000|2021-09-08 14:30:00|12462.2|12450.2|12460.8|12448.8|12463.7|12451.7|12454.1|12442.1|313
1631111700000|2021-09-08 14:35:00|12460.6|12448.6|12462.3|12450.3|12473.1|12461.1|12453.5|12441.5|280
1631112000000|2021-09-08 14:40:00|12463.5|12451.5|12483.6|12471.6|12483.6|12471.6|12461.2|12449.2|414
1631112300000|2021-09-08 14:45:00|12483.4|12471.4|12475.3|12463.3|12485.7|12473.7|12474.3|12462.3|318
1631112600000|2021-09-08 14:50:00|12473.2|12461.2|12459.5|12447.5|12474.3|12462.3|12453.2|12441.2|314
1631112900000|2021-09-08 14:55:00|12460.7|12448.7|12452.5|12440.5|12460.7|12448.7|12450.4|12438.4|194
1631113200000|2021-09-08 15:00:00|12452.7|12440.7|12465.4|12453.4|12465.8|12453.8|12450|12438|417
1631113500000|2021-09-08 15:05:00|12464.3|12452.3|12494.4|12482.4|12495.8|12483.8|12464.3|12452.3|383
1631113800000|2021-09-08 15:10:00|12493.1|12481.1|12477.1|12465.1|12497.1|12485.1|12469.8|12457.8|374
1631114100000|2021-09-08 15:15:00|12475|12463|12515.1|12503.1|12516.3|12504.3|12467.3|12455.3|354
1631114400000|2021-09-08 15:20:00|12515.3|12503.3|12507.6|12495.6|12520.1|12508.1|12506.3|12494.3|420
1631114700000|2021-09-08 15:25:00|12508.8|12496.8|12527.8|12515.8|12527.8|12515.8|12499.7|12487.7|409
1631115000000|2021-09-08 15:30:00|12526.6|12514.6|12505.6|12493.6|12532.6|12520.6|12503.3|12491.3|393
1631115300000|2021-09-08 15:35:00|12504.5|12492.5|12511.4|12499.4|12517.5|12505.5|12497.2|12485.2|383
1631115600000|2021-09-08 15:40:00|12511.2|12499.2|12517.7|12505.7|12523.1|12511.1|12510.2|12498.2|156
1631115900000|2021-09-08 15:45:00|12516.4|12504.4|12496|12484|12525.4|12513.4|12496|12484|324
1631116200000|2021-09-08 15:50:00|12501.3|12489.3|12484.8|12472.8|12503.6|12491.6|12484.8|12472.8|263
1631116500000|2021-09-08 15:55:00|12483.8|12471.8|12478.8|12466.8|12489|12477|12476.3|12464.3|313
1631116800000|2021-09-08 16:00:00|12477.3|12465.3|12470.1|12458.1|12485.9|12473.9|12464.5|12452.5|277
1631117100000|2021-09-08 16:05:00|12469|12457|12460.7|12448.7|12469|12457|12457.8|12445.8|195
1631117400000|2021-09-08 16:10:00|12459.5|12447.5|12457.4|12445.4|12461.2|12449.2|12456.2|12444.2|184
1631117700000|2021-09-08 16:15:00|12456.2|12444.2|12468.1|12456.1|12469.1|12457.1|12453.7|12441.7|299
1631118000000|2021-09-08 16:20:00|12469.1|12457.1|12453.7|12441.7|12469.3|12457.3|12453.7|12441.7|154
1631118300000|2021-09-08 16:25:00|12455|12443|12449.8|12437.8|12457.5|12445.5|12449.2|12437.2|215
1631118600000|2021-09-08 16:30:00|12450|12438|12453.4|12441.4|12456.1|12444.1|12440|12428|319
1631118900000|2021-09-08 16:35:00|12452.3|12440.3|12438.4|12426.4|12454.4|12442.4|12438.4|12426.4|224
1631119200000|2021-09-08 16:40:00|12437.4|12425.4|12436.3|12424.3|12444|12432|12433.8|12421.8|250
1631119500000|2021-09-08 16:45:00|12436.4|12424.4|12429.1|12417.1|12436.6|12424.6|12422|12410|271
1631119800000|2021-09-08 16:50:00|12431.4|12419.4|12428.5|12416.5|12439.7|12427.7|12428.5|12416.5|129
1631120100000|2021-09-08 16:55:00|12426.2|12414.2|12430.6|12418.6|12438.5|12426.5|12426.2|12414.2|145
1631120400000|2021-09-08 17:00:00|12431.9|12419.9|12426.7|12414.7|12434|12422|12425.2|12413.2|411
1631120700000|2021-09-08 17:05:00|12427.7|12415.7|12419.4|12407.4|12427.7|12415.7|12416.3|12404.3|363
1631121000000|2021-09-08 17:10:00|12419.6|12407.6|12419|12407|12422.2|12410.2|12414.4|12402.4|111
1631121300000|2021-09-08 17:15:00|12418.8|12406.8|12422.4|12410.4|12426.4|12414.4|12418.8|12406.8|226
1631121600000|2021-09-08 17:20:00|12420.3|12408.3|12432|12420|12433.1|12421.1|12420.3|12408.3|237
1631121900000|2021-09-08 17:25:00|12433.1|12421.1|12426|12414|12437|12425|12425.8|12413.8|224
1631122200000|2021-09-08 17:30:00|12426.2|12414.2|12422.5|12410.5|12431|12419|12422.5|12410.5|273
1631122500000|2021-09-08 17:35:00|12424.6|12412.6|12422.6|12410.6|12427.5|12415.5|12420.9|12408.9|498
1631122800000|2021-09-08 17:40:00|12421.5|12409.5|12432.8|12420.8|12435.5|12423.5|12421.5|12409.5|388
1631123100000|2021-09-08 17:45:00|12430.5|12418.5|12419.7|12407.7|12430.5|12418.5|12419.7|12407.7|253
1631123400000|2021-09-08 17:50:00|12419.9|12407.9|12412.2|12400.2|12419.9|12407.9|12410.1|12398.1|530
1631123700000|2021-09-08 17:55:00|12409.7|12397.7|12409.8|12397.8|12414.4|12402.4|12401.9|12389.9|2113
1631124000000|2021-09-08 18:00:00|12411|12399|12416.1|12404.1|12429.4|12417.4|12411|12399|841
1631194200000|2021-09-09 13:30:00|12449.9|12437.9|12437.3|12425.3|12470.1|12458.1|12417|12405|1122
1631194500000|2021-09-09 13:35:00|12436|12424|12454.4|12442.4|12454.4|12442.4|12422|12410|593
1631194800000|2021-09-09 13:40:00|12454.6|12442.6|12435.2|12423.2|12461.9|12449.9|12421.5|12409.5|592
1631195100000|2021-09-09 13:45:00|12435|12423|12467.8|12455.8|12470.3|12458.3|12421.9|12409.9|448
1631195400000|2021-09-09 13:50:00|12463.1|12451.1|12453.7|12441.7|12468.7|12456.7|12441.2|12429.2|366
1631195700000|2021-09-09 13:55:00|12451.4|12439.4|12452.2|12440.2|12454.9|12442.9|12441.3|12429.3|320
1631196000000|2021-09-09 14:00:00|12450.7|12438.7|12453.5|12441.5|12455|12443|12436.3|12424.3|493
1631196300000|2021-09-09 14:05:00|12453.7|12441.7|12465.1|12453.1|12469.9|12457.9|12452.6|12440.6|372
1631196600000|2021-09-09 14:10:00|12466.2|12454.2|12456.2|12444.2|12490.4|12478.4|12456.2|12444.2|388
1631196900000|2021-09-09 14:15:00|12454.1|12442.1|12460.4|12448.4|12465.2|12453.2|12446.4|12434.4|220
1631197200000|2021-09-09 14:20:00|12459|12447|12480.5|12468.5|12484.2|12472.2|12455.4|12443.4|223
1631197500000|2021-09-09 14:25:00|12481.5|12469.5|12489.1|12477.1|12493.8|12481.8|12471.3|12459.3|228
1631197800000|2021-09-09 14:30:00|12488.1|12476.1|12513.5|12501.5|12513.5|12501.5|12481.9|12469.9|307
1631198100000|2021-09-09 14:35:00|12515|12503|12489.7|12477.7|12516.4|12504.4|12483.6|12471.6|441
1631198400000|2021-09-09 14:40:00|12488.6|12476.6|12488.4|12476.4|12500.5|12488.5|12485.7|12473.7|154
1631198700000|2021-09-09 14:45:00|12488.2|12476.2|12468.7|12456.7|12489.2|12477.2|12465.7|12453.7|275
1631199000000|2021-09-09 14:50:00|12468.9|12456.9|12466.6|12454.6|12471.2|12459.2|12459.1|12447.1|234
1631199300000|2021-09-09 14:55:00|12467.8|12455.8|12480.6|12468.6|12482.6|12470.6|12463.3|12451.3|177
1631199600000|2021-09-09 15:00:00|12477.1|12465.1|12463.1|12451.1|12490.4|12478.4|12461.1|12449.1|286
1631199900000|2021-09-09 15:05:00|12461.1|12449.1|12457.2|12445.2|12463.1|12451.1|12452.7|12440.7|182
1631200200000|2021-09-09 15:10:00|12458.5|12446.5|12456|12444|12469|12457|12455.2|12443.2|155
1631200500000|2021-09-09 15:15:00|12455|12443|12455.5|12443.5|12465.2|12453.2|12455|12443|150
1631200800000|2021-09-09 15:20:00|12455.2|12443.2|12457.8|12445.8|12469.6|12457.6|12455.2|12443.2|221
1631201100000|2021-09-09 15:25:00|12458|12446|12462.5|12450.5|12466.2|12454.2|12447.8|12435.8|198
1631201400000|2021-09-09 15:30:00|12463.5|12451.5|12501.2|12489.2|12504.5|12492.5|12461.4|12449.4|212
1631201700000|2021-09-09 15:35:00|12501|12489|12512.5|12500.5|12519.8|12507.8|12496|12484|324
1631202000000|2021-09-09 15:40:00|12513.3|12501.3|12519.8|12507.8|12519.8|12507.8|12506.1|12494.1|176
1631202300000|2021-09-09 15:45:00|12522.3|12510.3|12526.6|12514.6|12533.8|12521.8|12518.6|12506.6|303
1631202600000|2021-09-09 15:50:00|12526.8|12514.8|12507.1|12495.1|12544.8|12532.8|12506.6|12494.6|386
1631202900000|2021-09-09 15:55:00|12509.1|12497.1|12508.1|12496.1|12512.1|12500.1|12502.5|12490.5|211
1631203200000|2021-09-09 16:00:00|12509.1|12497.1|12507.9|12495.9|12511.6|12499.6|12501.9|12489.9|196
1631203500000|2021-09-09 16:05:00|12506.9|12494.9|12498.4|12486.4|12509.4|12497.4|12497.1|12485.1|191
1631203800000|2021-09-09 16:10:00|12499.4|12487.4|12516.5|12504.5|12518.8|12506.8|12496.9|12484.9|133
1631204100000|2021-09-09 16:15:00|12515.2|12503.2|12514.9|12502.9|12523.8|12511.8|12509.7|12497.7|250
1631204400000|2021-09-09 16:20:00|12513.7|12501.7|12504.4|12492.4|12513.9|12501.9|12500.6|12488.6|216
1631204700000|2021-09-09 16:25:00|12505.4|12493.4|12502.6|12490.6|12507.7|12495.7|12501.4|12489.4|143
1631205000000|2021-09-09 16:30:00|12504.1|12492.1|12503.6|12491.6|12511.1|12499.1|12499.8|12487.8|248
1631205300000|2021-09-09 16:35:00|12503.8|12491.8|12507.6|12495.6|12507.6|12495.6|12499.8|12487.8|118
1631205600000|2021-09-09 16:40:00|12507.8|12495.8|12501.2|12489.2|12508|12496|12500.3|12488.3|294
1631205900000|2021-09-09 16:45:00|12498.7|12486.7|12496.4|12484.4|12499.3|12487.3|12490.8|12478.8|191
1631206200000|2021-09-09 16:50:00|12496.6|12484.6|12495.6|12483.6|12507.9|12495.9|12490.8|12478.8|125
1631206500000|2021-09-09 16:55:00|12494.4|12482.4|12475.5|12463.5|12494.4|12482.4|12474.3|12462.3|259
1631206800000|2021-09-09 17:00:00|12474.5|12462.5|12470.8|12458.8|12476.6|12464.6|12454.3|12442.3|484
1631207100000|2021-09-09 17:05:00|12469.8|12457.8|12462.2|12450.2|12476.1|12464.1|12460.9|12448.9|161
1631207400000|2021-09-09 17:10:00|12463.2|12451.2|12465.5|12453.5|12470.7|12458.7|12456.2|12444.2|171
1631207700000|2021-09-09 17:15:00|12464.5|12452.5|12477.1|12465.1|12477.6|12465.6|12461|12449|162
1631208000000|2021-09-09 17:20:00|12482.1|12470.1|12463.2|12451.2|12482.1|12470.1|12463.2|12451.2|244
1631208300000|2021-09-09 17:25:00|12466.7|12454.7|12466.7|12454.7|12469.2|12457.2|12462.2|12450.2|128
1631208600000|2021-09-09 17:30:00|12469.2|12457.2|12469.3|12457.3|12474.2|12462.2|12464.7|12452.7|218
1631208900000|2021-09-09 17:35:00|12469.5|12457.5|12467.7|12455.7|12474.3|12462.3|12461.8|12449.8|337
1631209200000|2021-09-09 17:40:00|12469.7|12457.7|12467|12455|12474.3|12462.3|12464.6|12452.6|225
1631209500000|2021-09-09 17:45:00|12464.8|12452.8|12473.9|12461.9|12474.7|12462.7|12464.3|12452.3|319
1631209800000|2021-09-09 17:50:00|12474.9|12462.9|12466|12454|12474.9|12462.9|12463.7|12451.7|393
1631210100000|2021-09-09 17:55:00|12466.4|12454.4|12466.3|12454.3|12478|12466|12462.7|12450.7|1930
1631210400000|2021-09-09 18:00:00|12467.6|12455.6|12467.6|12455.6|12477.6|12465.6|12465.3|12453.3|825
1631280600000|2021-09-10 13:30:00|12492.4|12480.4|12511.7|12499.7|12529.7|12517.7|12484.6|12472.6|1046
1631280900000|2021-09-10 13:35:00|12514.2|12502.2|12497.7|12485.7|12521.7|12509.7|12495.9|12483.9|351
1631281200000|2021-09-10 13:40:00|12500.2|12488.2|12488|12476|12503.4|12491.4|12481.5|12469.5|394
1631281500000|2021-09-10 13:45:00|12489.2|12477.2|12494.7|12482.7|12500.7|12488.7|12475.5|12463.5|338
1631281800000|2021-09-10 13:50:00|12493.7|12481.7|12498.1|12486.1|12499.5|12487.5|12482.3|12470.3|235
1631282100000|2021-09-10 13:55:00|12497|12485|12486.3|12474.3|12500.8|12488.8|12482.3|12470.3|200
1631282400000|2021-09-10 14:00:00|12483.3|12471.3|12470.1|12458.1|12483.3|12471.3|12454.3|12442.3|481
1631282700000|2021-09-10 14:05:00|12469.1|12457.1|12457.7|12445.7|12472.4|12460.4|12453.9|12441.9|418
1631283000000|2021-09-10 14:10:00|12458.7|12446.7|12490.5|12478.5|12490.7|12478.7|12453.9|12441.9|392
1631283300000|2021-09-10 14:15:00|12490.7|12478.7|12493.5|12481.5|12503|12491|12487|12475|258
1631283600000|2021-09-10 14:20:00|12493.3|12481.3|12490.5|12478.5|12497.3|12485.3|12483.8|12471.8|161
1631283900000|2021-09-10 14:25:00|12488.3|12476.3|12481.3|12469.3|12494.1|12482.1|12480.6|12468.6|181
1631284200000|2021-09-10 14:30:00|12480.1|12468.1|12503.6|12491.6|12506.1|12494.1|12471.1|12459.1|207
1631284500000|2021-09-10 14:35:00|12504.9|12492.9|12502.4|12490.4|12515.1|12503.1|12498.9|12486.9|393
1631284800000|2021-09-10 14:40:00|12502.1|12490.1|12491.4|12479.4|12517.6|12505.6|12491.4|12479.4|190
1631285100000|2021-09-10 14:45:00|12490.4|12478.4|12494.7|12482.7|12505.9|12493.9|12485.1|12473.1|241
1631285400000|2021-09-10 14:50:00|12497.2|12485.2|12502.9|12490.9|12509.9|12497.9|12491.7|12479.7|225
1631285700000|2021-09-10 14:55:00|12501.9|12489.9|12507.7|12495.7|12507.7|12495.7|12488.5|12476.5|379
1631286000000|2021-09-10 15:00:00|12505.2|12493.2|12494.8|12482.8|12510.7|12498.7|12494.8|12482.8|173
1631286300000|2021-09-10 15:05:00|12495.8|12483.8|12517.3|12505.3|12519.3|12507.3|12494.8|12482.8|223
1631286600000|2021-09-10 15:10:00|12518.3|12506.3|12513.8|12501.8|12522.3|12510.3|12511.1|12499.1|246
1631286900000|2021-09-10 15:15:00|12512.6|12500.6|12507.3|12495.3|12513.8|12501.8|12493.1|12481.1|259
1631287200000|2021-09-10 15:20:00|12508.3|12496.3|12488.9|12476.9|12508.3|12496.3|12487.9|12475.9|227
1631287500000|2021-09-10 15:25:00|12489.9|12477.9|12483.9|12471.9|12497.9|12485.9|12482.9|12470.9|172
1631287800000|2021-09-10 15:30:00|12482.9|12470.9|12502.4|12490.4|12505.2|12493.2|12477.9|12465.9|243
1631288100000|2021-09-10 15:35:00|12501.4|12489.4|12490.9|12478.9|12501.4|12489.4|12486.4|12474.4|162
1631288400000|2021-09-10 15:40:00|12491.9|12479.9|12486|12474|12494.5|12482.5|12483.5|12471.5|183
1631288700000|2021-09-10 15:45:00|12485|12473|12477.5|12465.5|12485|12473|12471|12459|201
1631289000000|2021-09-10 15:50:00|12476.5|12464.5|12472.8|12460.8|12477.5|12465.5|12470.5|12458.5|134
1631289300000|2021-09-10 15:55:00|12472.5|12460.5|12470.5|12458.5|12478.8|12466.8|12468.5|12456.5|201
1631289600000|2021-09-10 16:00:00|12469.5|12457.5|12469.8|12457.8|12471.1|12459.1|12465.1|12453.1|190
1631289900000|2021-09-10 16:05:00|12469.6|12457.6|12458.3|12446.3|12472.8|12460.8|12458.3|12446.3|300
1631290200000|2021-09-10 16:10:00|12460.6|12448.6|12459.4|12447.4|12462.1|12450.1|12453.4|12441.4|169
1631290500000|2021-09-10 16:15:00|12459.1|12447.1|12455.7|12443.7|12459.1|12447.1|12451.1|12439.1|140
1631290800000|2021-09-10 16:20:00|12455.9|12443.9|12452.4|12440.4|12458.9|12446.9|12449.7|12437.7|222
1631291100000|2021-09-10 16:25:00|12451.2|12439.2|12444.7|12432.7|12459.2|12447.2|12444.7|12432.7|327
1631291400000|2021-09-10 16:30:00|12443.7|12431.7|12428.7|12416.7|12445.7|12433.7|12425.7|12413.7|324
1631291700000|2021-09-10 16:35:00|12429.7|12417.7|12425.7|12413.7|12431.2|12419.2|12406.7|12394.7|371
1631292000000|2021-09-10 16:40:00|12427|12415|12414.5|12402.5|12435.8|12423.8|12413.3|12401.3|235
1631292300000|2021-09-10 16:45:00|12413.5|12401.5|12430|12418|12431|12419|12412.8|12400.8|203
1631292600000|2021-09-10 16:50:00|12429.8|12417.8|12434.3|12422.3|12439.3|12427.3|12426.1|12414.1|206
1631292900000|2021-09-10 16:55:00|12433.3|12421.3|12435.6|12423.6|12439.8|12427.8|12433.3|12421.3|124
1631293200000|2021-09-10 17:00:00|12435.4|12423.4|12431.6|12419.6|12446.4|12434.4|12430.4|12418.4|203
1631293500000|2021-09-10 17:05:00|12431.9|12419.9|12420.4|12408.4|12431.9|12419.9|12418.4|12406.4|292
1631293800000|2021-09-10 17:10:00|12421.4|12409.4|12426.4|12414.4|12428.9|12416.9|12417.4|12405.4|285
1631294100000|2021-09-10 17:15:00|12427.7|12415.7|12419.5|12407.5|12427.7|12415.7|12419.5|12407.5|248
1631294400000|2021-09-10 17:20:00|12419.7|12407.7|12430.5|12418.5|12435|12423|12417.2|12405.2|182
1631294700000|2021-09-10 17:25:00|12429.5|12417.5|12443.5|12431.5|12447.3|12435.3|12429|12417|177
1631295000000|2021-09-10 17:30:00|12442.3|12430.3|12442.5|12430.5|12446|12434|12429.3|12417.3|259
1631295300000|2021-09-10 17:35:00|12442.1|12430.1|12443.3|12431.3|12446.6|12434.6|12437.1|12425.1|234
1631295600000|2021-09-10 17:40:00|12444.6|12432.6|12435.1|12423.1|12444.6|12432.6|12434.1|12422.1|285
1631295900000|2021-09-10 17:45:00|12436.6|12424.6|12448.6|12436.6|12451.6|12439.6|12436.1|12424.1|327
1631296200000|2021-09-10 17:50:00|12448.9|12436.9|12449.9|12437.9|12451.6|12439.6|12438.2|12426.2|334
1631296500000|2021-09-10 17:55:00|12450.9|12438.9|12448.2|12436.2|12450.9|12438.9|12432.2|12420.2|1725
1631296800000|2021-09-10 18:00:00|12450.7|12438.7|12459.2|12447.2|12459.2|12447.2|12437.9|12425.9|635
1631539800000|2021-09-13 13:30:00|12322.3|12310.3|12342.4|12330.4|12342.4|12330.4|12211.4|12199.4|2014
1631540100000|2021-09-13 13:35:00|12343.4|12331.4|12303.7|12291.7|12348.4|12336.4|12303.7|12291.7|1096
1631540400000|2021-09-13 13:40:00|12302.8|12290.8|12305.9|12293.9|12337.5|12325.5|12296.6|12284.6|583
1631540700000|2021-09-13 13:45:00|12305.6|12293.6|12326.9|12314.9|12332.8|12320.8|12278.7|12266.7|502
1631541000000|2021-09-13 13:50:00|12328.1|12316.1|12388.1|12376.1|12389.4|12377.4|12325.6|12313.6|590
1631541300000|2021-09-13 13:55:00|12387.8|12375.8|12393.8|12381.8|12411|12399|12375|12363|350
1631541600000|2021-09-13 14:00:00|12395|12383|12397.6|12385.6|12404.1|12392.1|12371.3|12359.3|397
1631541900000|2021-09-13 14:05:00|12398.8|12386.8|12403.8|12391.8|12415.1|12403.1|12383.8|12371.8|351
1631542200000|2021-09-13 14:10:00|12403.5|12391.5|12439.8|12427.8|12481.4|12469.4|12402.6|12390.6|503
1631542500000|2021-09-13 14:15:00|12438.9|12426.9|12436.4|12424.4|12443.6|12431.6|12420.4|12408.4|283
1631542800000|2021-09-13 14:20:00|12433.9|12421.9|12426.4|12414.4|12436.4|12424.4|12421.1|12409.1|283
1631543100000|2021-09-13 14:25:00|12428.9|12416.9|12420.2|12408.2|12433.9|12421.9|12409.6|12397.6|396
1631543400000|2021-09-13 14:30:00|12419.3|12407.3|12395.2|12383.2|12419.3|12407.3|12382.4|12370.4|307
1631543700000|2021-09-13 14:35:00|12389.3|12377.3|12417.1|12405.1|12420.3|12408.3|12387.1|12375.1|165
1631544000000|2021-09-13 14:40:00|12418.1|12406.1|12429|12417|12431.2|12419.2|12412.8|12400.8|242
1631544300000|2021-09-13 14:45:00|12430|12418|12429.7|12417.7|12430|12418|12416.6|12404.6|244
1631544600000|2021-09-13 14:50:00|12429.1|12417.1|12417.8|12405.8|12430.3|12418.3|12405|12393|214
1631544900000|2021-09-13 14:55:00|12416.6|12404.6|12411|12399|12420.7|12408.7|12401.9|12389.9|221
1631545200000|2021-09-13 15:00:00|12412.5|12400.5|12396.6|12384.6|12416|12404|12396.3|12384.3|218
1631545500000|2021-09-13 15:05:00|12397.6|12385.6|12390.4|12378.4|12401.6|12389.6|12379.1|12367.1|320
1631545800000|2021-09-13 15:10:00|12391.3|12379.3|12370.4|12358.4|12392.6|12380.6|12370.4|12358.4|222
1631546100000|2021-09-13 15:15:00|12367.3|12355.3|12357.3|12345.3|12367.3|12355.3|12342|12330|400
1631546400000|2021-09-13 15:20:00|12357.6|12345.6|12372|12360|12381.4|12369.4|12354.8|12342.8|347
1631546700000|2021-09-13 15:25:00|12374.5|12362.5|12402.7|12390.7|12403.6|12391.6|12364.8|12352.8|282
1631547000000|2021-09-13 15:30:00|12398.6|12386.6|12393|12381|12402.4|12390.4|12390.5|12378.5|241
1631547300000|2021-09-13 15:35:00|12393.3|12381.3|12373.3|12361.3|12393.3|12381.3|12370.5|12358.5|391
1631547600000|2021-09-13 15:40:00|12372.4|12360.4|12352.1|12340.1|12381.8|12369.8|12346.5|12334.5|320
1631547900000|2021-09-13 15:45:00|12353.4|12341.4|12360|12348|12373.4|12361.4|12343.4|12331.4|391
1631548200000|2021-09-13 15:50:00|12358.1|12346.1|12340|12328|12359.3|12347.3|12332.2|12320.2|194
1631548500000|2021-09-13 15:55:00|12338.1|12326.1|12336.6|12324.6|12348.4|12336.4|12332.5|12320.5|208
1631548800000|2021-09-13 16:00:00|12334.4|12322.4|12333.8|12321.8|12344.1|12332.1|12332.5|12320.5|333
1631549100000|2021-09-13 16:05:00|12333.5|12321.5|12337.6|12325.6|12346.6|12334.6|12332.6|12320.6|511
1631549400000|2021-09-13 16:10:00|12336.7|12324.7|12349.5|12337.5|12352|12340|12333.9|12321.9|265
1631549700000|2021-09-13 16:15:00|12349.8|12337.8|12341.7|12329.7|12353.3|12341.3|12334.8|12322.8|145
1631550000000|2021-09-13 16:20:00|12342.7|12330.7|12343.3|12331.3|12343.3|12331.3|12333.3|12321.3|162
1631550300000|2021-09-13 16:25:00|12342.4|12330.4|12349.9|12337.9|12360.2|12348.2|12342.4|12330.4|294
1631550600000|2021-09-13 16:30:00|12349|12337|12358.4|12346.4|12359.9|12347.9|12345.5|12333.5|224
1631550900000|2021-09-13 16:35:00|12357.4|12345.4|12381.5|12369.5|12384.6|12372.6|12355.6|12343.6|334
1631551200000|2021-09-13 16:40:00|12384.7|12372.7|12382.5|12370.5|12384.7|12372.7|12370.3|12358.3|160
1631551500000|2021-09-13 16:45:00|12382.8|12370.8|12378.5|12366.5|12388.1|12376.1|12378.5|12366.5|214
1631551800000|2021-09-13 16:50:00|12378.8|12366.8|12382.9|12370.9|12384.4|12372.4|12378.5|12366.5|214
1631552100000|2021-09-13 16:55:00|12381.9|12369.9|12384.4|12372.4|12387.2|12375.2|12376.6|12364.6|246
1631552400000|2021-09-13 17:00:00|12384.1|12372.1|12364.8|12352.8|12385.4|12373.4|12364.8|12352.8|201
1631552700000|2021-09-13 17:05:00|12361.7|12349.7|12365.4|12353.4|12372|12360|12361.7|12349.7|199
1631553000000|2021-09-13 17:10:00|12362.9|12350.9|12364.2|12352.2|12370.1|12358.1|12362|12350|237
1631553300000|2021-09-13 17:15:00|12365.5|12353.5|12360.5|12348.5|12365.5|12353.5|12359.9|12347.9|139
1631553600000|2021-09-13 17:20:00|12358|12346|12352.4|12340.4|12359.9|12347.9|12352.4|12340.4|145
1631553900000|2021-09-13 17:25:00|12353.6|12341.6|12356.2|12344.2|12361.8|12349.8|12349.9|12337.9|191
1631554200000|2021-09-13 17:30:00|12358.7|12346.7|12363.1|12351.1|12363.7|12351.7|12353.1|12341.1|300
1631554500000|2021-09-13 17:35:00|12366.2|12354.2|12349.7|12337.7|12370.6|12358.6|12348.4|12336.4|266
1631554800000|2021-09-13 17:40:00|12350.6|12338.6|12364.1|12352.1|12364.4|12352.4|12343.4|12331.4|251
1631555100000|2021-09-13 17:45:00|12363.7|12351.7|12378.5|12366.5|12384.1|12372.1|12356.9|12344.9|310
1631555400000|2021-09-13 17:50:00|12377.2|12365.2|12369.4|12357.4|12377.5|12365.5|12360|12348|355
1631555700000|2021-09-13 17:55:00|12368.2|12356.2|12352.3|12340.3|12370.1|12358.1|12330.7|12318.7|2061
1631556000000|2021-09-13 18:00:00|12352.9|12340.9|12369.8|12349.8|12370.1|12355|12345.7|12333.7|917
1631626200000|2021-09-14 13:30:00|12418.2|12406.2|12487.9|12475.9|12499.5|12487.5|12407.7|12395.7|941
1631626500000|2021-09-14 13:35:00|12488.8|12476.8|12519.3|12507.3|12519.3|12507.3|12477.9|12465.9|728
1631626800000|2021-09-14 13:40:00|12519.6|12507.6|12543.5|12531.5|12546|12534|12497.6|12485.6|381
1631627100000|2021-09-14 13:45:00|12542.6|12530.6|12571.7|12559.7|12578.4|12566.4|12540.6|12528.6|653
1631627400000|2021-09-14 13:50:00|12572.7|12560.7|12526.7|12514.7|12580.5|12568.5|12521.4|12509.4|371
1631627700000|2021-09-14 13:55:00|12528|12516|12549.9|12537.9|12555.2|12543.2|12523.2|12511.2|222
1631628000000|2021-09-14 14:00:00|12550.2|12538.2|12525.1|12513.1|12556.1|12544.1|12523.5|12511.5|395
1631628300000|2021-09-14 14:05:00|12526|12514|12499|12487|12526|12514|12491.5|12479.5|418
1631628600000|2021-09-14 14:10:00|12501.2|12489.2|12503.5|12491.5|12504.4|12492.4|12493.4|12481.4|274
1631628900000|2021-09-14 14:15:00|12503.1|12491.1|12514.2|12502.2|12519.2|12507.2|12494.4|12482.4|250
1631629200000|2021-09-14 14:20:00|12512.6|12500.6|12521.4|12509.4|12530.4|12518.4|12510.1|12498.1|191
1631629500000|2021-09-14 14:25:00|12520.5|12508.5|12547.1|12535.1|12547.1|12535.1|12515.5|12503.5|268
1631629800000|2021-09-14 14:30:00|12548|12536|12547.4|12535.4|12573.3|12561.3|12546.2|12534.2|294
1631630100000|2021-09-14 14:35:00|12545.3|12533.3|12518.5|12506.5|12557.4|12545.4|12518.1|12506.1|312
1631630400000|2021-09-14 14:40:00|12519.4|12507.4|12517|12505|12526.3|12514.3|12507.2|12495.2|306
1631630700000|2021-09-14 14:45:00|12517.9|12505.9|12522.9|12510.9|12533.8|12521.8|12511|12499|295
1631631000000|2021-09-14 14:50:00|12522.6|12510.6|12524.9|12512.9|12535.4|12523.4|12521.3|12509.3|201
1631631300000|2021-09-14 14:55:00|12525.8|12513.8|12521.9|12509.9|12533.6|12521.6|12518.7|12506.7|203
1631631600000|2021-09-14 15:00:00|12523.1|12511.1|12524.7|12512.7|12533.4|12521.4|12517.6|12505.6|209
1631631900000|2021-09-14 15:05:00|12524.3|12512.3|12526.4|12514.4|12543|12531|12522.1|12510.1|214
1631632200000|2021-09-14 15:10:00|12527.6|12515.6|12538.3|12526.3|12538.3|12526.3|12523.9|12511.9|180
1631632500000|2021-09-14 15:15:00|12536.8|12524.8|12561.6|12549.6|12563.2|12551.2|12530.5|12518.5|252
1631632800000|2021-09-14 15:20:00|12561.9|12549.9|12577.4|12565.4|12590.2|12578.2|12559.1|12547.1|344
1631633100000|2021-09-14 15:25:00|12578.3|12566.3|12640.8|12628.8|12652.1|12640.1|12576.5|12564.5|388
1631633400000|2021-09-14 15:30:00|12638.7|12626.7|12625.3|12613.3|12652.1|12640.1|12625.3|12613.3|294
1631633700000|2021-09-14 15:35:00|12626.2|12614.2|12613.8|12601.8|12632.5|12620.5|12612.2|12600.2|295
1631634000000|2021-09-14 15:40:00|12614.7|12602.7|12638.8|12626.8|12647.6|12635.6|12613.8|12601.8|271
1631634300000|2021-09-14 15:45:00|12639.7|12627.7|12586.6|12574.6|12640.6|12628.6|12579.1|12567.1|338
1631634600000|2021-09-14 15:50:00|12591.6|12579.6|12578.2|12566.2|12602.2|12590.2|12578.2|12566.2|174
1631634900000|2021-09-14 15:55:00|12578.6|12566.6|12613.9|12601.9|12614.2|12602.2|12578.6|12566.6|224
1631635200000|2021-09-14 16:00:00|12611.4|12599.4|12599.8|12587.8|12613.5|12601.5|12592.3|12580.3|193
1631635500000|2021-09-14 16:05:00|12599.5|12587.5|12584|12572|12607.9|12595.9|12584|12572|214
1631635800000|2021-09-14 16:10:00|12583.7|12571.7|12591.2|12579.2|12597.1|12585.1|12579.9|12567.9|195
1631636100000|2021-09-14 16:15:00|12590.9|12578.9|12577.5|12565.5|12598|12586|12577.5|12565.5|305
1631636400000|2021-09-14 16:20:00|12578.4|12566.4|12579.4|12567.4|12589.9|12577.9|12577.5|12565.5|168
1631636700000|2021-09-14 16:25:00|12577.8|12565.8|12563.5|12551.5|12584.4|12572.4|12558.4|12546.4|256
1631637000000|2021-09-14 16:30:00|12564.7|12552.7|12557.6|12545.6|12570.6|12558.6|12547|12535|238
1631637300000|2021-09-14 16:35:00|12558.2|12546.2|12570.1|12558.1|12570.4|12558.4|12548.3|12536.3|295
1631637600000|2021-09-14 16:40:00|12565.4|12553.4|12568|12556|12578|12566|12565.4|12553.4|129
1631637900000|2021-09-14 16:45:00|12568.3|12556.3|12574.6|12562.6|12575.8|12563.8|12568|12556|152
1631638200000|2021-09-14 16:50:00|12575.5|12563.5|12568|12556|12578|12566|12568|12556|164
1631638500000|2021-09-14 16:55:00|12568.4|12556.4|12557.2|12545.2|12574.6|12562.6|12555.9|12543.9|131
1631638800000|2021-09-14 17:00:00|12556.2|12544.2|12570.3|12558.3|12572.8|12560.8|12553.7|12541.7|242
1631639100000|2021-09-14 17:05:00|12571.2|12559.2|12542|12530|12571.2|12559.2|12542|12530|254
1631639400000|2021-09-14 17:10:00|12542.9|12530.9|12537.3|12525.3|12542.9|12530.9|12531|12519|203
1631639700000|2021-09-14 17:15:00|12536.3|12524.3|12536.6|12524.6|12543.2|12531.2|12531.9|12519.9|103
1631640000000|2021-09-14 17:20:00|12535.4|12523.4|12531.7|12519.7|12538.8|12526.8|12530.4|12518.4|126
1631640300000|2021-09-14 17:25:00|12532.9|12520.9|12531.4|12519.4|12538.6|12526.6|12525.4|12513.4|239
1631640600000|2021-09-14 17:30:00|12530.4|12518.4|12531.5|12519.5|12536.6|12524.6|12514.6|12502.6|442
1631640900000|2021-09-14 17:35:00|12531.1|12519.1|12541.1|12529.1|12556.5|12544.5|12531.1|12519.1|390
1631641200000|2021-09-14 17:40:00|12543.2|12531.2|12548.9|12536.9|12549.4|12537.4|12529.4|12517.4|417
1631641500000|2021-09-14 17:45:00|12549.2|12537.2|12556.9|12544.9|12569.2|12557.2|12543.9|12531.9|342
1631641800000|2021-09-14 17:50:00|12555.6|12543.6|12579.7|12567.7|12588.5|12576.5|12550.4|12538.4|381
1631642100000|2021-09-14 17:55:00|12579.1|12567.1|12569.5|12557.5|12582.3|12570.3|12555.4|12543.4|1812
1631642400000|2021-09-14 18:00:00|12570.4|12558.4|12560.1|12548.1|12570.4|12558.4|12549.7|12537.7|1123
1631712600000|2021-09-15 13:30:00|12601.5|12589.5|12554.3|12542.3|12608.3|12596.3|12534.7|12522.7|910
1631712900000|2021-09-15 13:35:00|12554.9|12542.9|12557.4|12545.4|12566.8|12554.8|12548.3|12536.3|218
1631713200000|2021-09-15 13:40:00|12556.2|12544.2|12532.8|12520.8|12572.3|12560.3|12527.8|12515.8|248
1631713500000|2021-09-15 13:45:00|12535.3|12523.3|12528.3|12516.3|12550.9|12538.9|12523.6|12511.6|259
1631713800000|2021-09-15 13:50:00|12529.5|12517.5|12538.1|12526.1|12555.2|12543.2|12525.4|12513.4|250
1631714100000|2021-09-15 13:55:00|12537.7|12525.7|12560.1|12548.1|12561.3|12549.3|12533.1|12521.1|167
1631714400000|2021-09-15 14:00:00|12558.8|12546.8|12576.4|12564.4|12586.4|12574.4|12555.3|12543.3|255
1631714700000|2021-09-15 14:05:00|12579.2|12567.2|12559.1|12547.1|12579.2|12567.2|12554.1|12542.1|230
1631715000000|2021-09-15 14:10:00|12559.4|12547.4|12581.9|12569.9|12581.9|12569.9|12555.7|12543.7|176
1631715300000|2021-09-15 14:15:00|12585|12573|12594.3|12582.3|12607.2|12595.2|12582.8|12570.8|179
1631715600000|2021-09-15 14:20:00|12593.4|12581.4|12585.8|12573.8|12598.8|12586.8|12582|12570|205
1631715900000|2021-09-15 14:25:00|12584.9|12572.9|12602.5|12590.5|12602.8|12590.8|12581.7|12569.7|201
1631716200000|2021-09-15 14:30:00|12602.1|12590.1|12598.9|12586.9|12609.1|12597.1|12589.6|12577.6|155
1631716500000|2021-09-15 14:35:00|12596.8|12584.8|12579|12567|12603.2|12591.2|12569.9|12557.9|159
1631716800000|2021-09-15 14:40:00|12579.3|12567.3|12576.5|12564.5|12584.9|12572.9|12560.2|12548.2|169
1631717100000|2021-09-15 14:45:00|12576.1|12564.1|12550.9|12538.9|12576.1|12564.1|12550.9|12538.9|304
1631717400000|2021-09-15 14:50:00|12548.8|12536.8|12542.4|12530.4|12558.3|12546.3|12539.9|12527.9|165
1631717700000|2021-09-15 14:55:00|12541.1|12529.1|12546.2|12534.2|12557.8|12545.8|12538.8|12526.8|219
1631718000000|2021-09-15 15:00:00|12546.6|12534.6|12564.5|12552.5|12567.9|12555.9|12546.2|12534.2|185
1631718300000|2021-09-15 15:05:00|12564.1|12552.1|12547.2|12535.2|12566.8|12554.8|12545.9|12533.9|111
1631718600000|2021-09-15 15:10:00|12547.6|12535.6|12549.5|12537.5|12551.7|12539.7|12543.5|12531.5|142
1631718900000|2021-09-15 15:15:00|12550.4|12538.4|12561|12549|12561.9|12549.9|12545.8|12533.8|169
1631719200000|2021-09-15 15:20:00|12564.4|12552.4|12549.6|12537.6|12568.4|12556.4|12549.2|12537.2|240
1631719500000|2021-09-15 15:25:00|12552.3|12540.3|12560.3|12548.3|12565|12553|12552.3|12540.3|99
1631719800000|2021-09-15 15:30:00|12560|12548|12547.2|12535.2|12565.9|12553.9|12547.2|12535.2|104
1631720100000|2021-09-15 15:35:00|12545|12533|12553.3|12541.3|12561.5|12549.5|12545|12533|117
1631720400000|2021-09-15 15:40:00|12552.9|12540.9|12568.8|12556.8|12574.4|12562.4|12552.6|12540.6|170
1631720700000|2021-09-15 15:45:00|12567.9|12555.9|12548.3|12536.3|12567.9|12555.9|12548.3|12536.3|115
1631721000000|2021-09-15 15:50:00|12548.7|12536.7|12543.4|12531.4|12552.3|12540.3|12541.6|12529.6|154
1631721300000|2021-09-15 15:55:00|12542.1|12530.1|12542.7|12530.7|12546.1|12534.1|12534.3|12522.3|212
1631721600000|2021-09-15 16:00:00|12541.1|12529.1|12538.1|12526.1|12542.7|12530.7|12531.8|12519.8|165
1631721900000|2021-09-15 16:05:00|12537.2|12525.2|12541.5|12529.5|12545.9|12533.9|12534.3|12522.3|130
1631722200000|2021-09-15 16:10:00|12540.2|12528.2|12540.3|12528.3|12546.9|12534.9|12535.2|12523.2|111
1631722500000|2021-09-15 16:15:00|12537.8|12525.8|12540|12528|12548.9|12536.9|12534.4|12522.4|161
1631722800000|2021-09-15 16:20:00|12539.1|12527.1|12539.1|12527.1|12542.9|12530.9|12531.8|12519.8|102
1631723100000|2021-09-15 16:25:00|12539.5|12527.5|12538.3|12526.3|12540.4|12528.4|12533.6|12521.6|94
1631723400000|2021-09-15 16:30:00|12537.4|12525.4|12537.6|12525.6|12542.2|12530.2|12530.4|12518.4|119
1631723700000|2021-09-15 16:35:00|12536.4|12524.4|12531.4|12519.4|12539.8|12527.8|12524.9|12512.9|123
1631724000000|2021-09-15 16:40:00|12532.3|12520.3|12540.7|12528.7|12544.1|12532.1|12530.1|12518.1|152
1631724300000|2021-09-15 16:45:00|12539.4|12527.4|12534.4|12522.4|12540.7|12528.7|12533.2|12521.2|59
1631724600000|2021-09-15 16:50:00|12534.8|12522.8|12533.4|12521.4|12540.2|12528.2|12533|12521|102
1631724900000|2021-09-15 16:55:00|12534.6|12522.6|12537.5|12525.5|12540|12528|12531.3|12519.3|70
1631725200000|2021-09-15 17:00:00|12538.4|12526.4|12510.1|12498.1|12540.9|12528.9|12506.3|12494.3|165
1631725500000|2021-09-15 17:05:00|12510.4|12498.4|12521.4|12509.4|12523|12511|12505.6|12493.6|105
1631725800000|2021-09-15 17:10:00|12519.9|12507.9|12529.4|12517.4|12532.1|12520.1|12519.6|12507.6|156
1631726100000|2021-09-15 17:15:00|12527.8|12515.8|12535.3|12523.3|12535.3|12523.3|12521|12509|77
1631726400000|2021-09-15 17:20:00|12537.8|12525.8|12537.7|12525.7|12542.1|12530.1|12535|12523|70
1631726700000|2021-09-15 17:25:00|12536.1|12524.1|12540.4|12528.4|12547.2|12535.2|12536.1|12524.1|80
1631727000000|2021-09-15 17:30:00|12539.5|12527.5|12550.4|12538.4|12550.4|12538.4|12537|12525|93
1631727300000|2021-09-15 17:35:00|12551.7|12539.7|12560.8|12548.8|12563|12551|12550.1|12538.1|155
1631727600000|2021-09-15 17:40:00|12561.2|12549.2|12563.2|12551.2|12576.2|12564.2|12559|12547|112
1631727900000|2021-09-15 17:45:00|12563.6|12551.6|12580.2|12568.2|12580.2|12568.2|12560.2|12548.2|243
1631728200000|2021-09-15 17:50:00|12580.6|12568.6|12560.6|12548.6|12599.1|12587.1|12557.7|12545.7|319
1631728500000|2021-09-15 17:55:00|12560.2|12548.2|12576.5|12564.5|12588.1|12576.1|12560.2|12548.2|702
1631728800000|2021-09-15 18:00:00|12579|12567|12562.2|12550.2|12583.1|12571.1|12559.2|12547.2|364
1631729100000|2021-09-15 18:05:00|12561.9|12549.9|12561.9|12549.9|12561.9|12549.9|12561.9|12549.9|0
1631799000000|2021-09-16 13:30:00|12601.7|12571.7|12560.2|12548.2|12601.7|12573.6|12536.3|12524.3|540
1631799300000|2021-09-16 13:35:00|12557|12545|12535.4|12523.4|12564.3|12552.3|12530|12518|260
1631799600000|2021-09-16 13:40:00|12534.1|12522.1|12536.5|12524.5|12547|12535|12526.3|12514.3|212
1631799900000|2021-09-16 13:45:00|12537.4|12525.4|12548.3|12536.3|12551.3|12539.3|12531.3|12519.3|292
1631800200000|2021-09-16 13:50:00|12547.6|12535.6|12555.6|12543.6|12573.8|12561.8|12543.4|12531.4|300
1631800500000|2021-09-16 13:55:00|12554.3|12542.3|12525.6|12513.6|12556.8|12544.8|12524.3|12512.3|171
1631800800000|2021-09-16 14:00:00|12524.7|12512.7|12537.4|12525.4|12545.6|12533.6|12524.3|12512.3|177
1631801100000|2021-09-16 14:05:00|12534.9|12522.9|12510.6|12498.6|12534.9|12522.9|12504.7|12492.7|344
1631801400000|2021-09-16 14:10:00|12511.8|12499.8|12522|12510|12523.7|12511.7|12506.7|12494.7|225
1631801700000|2021-09-16 14:15:00|12522.8|12510.8|12519.1|12507.1|12528.5|12516.5|12516|12504|160
1631802000000|2021-09-16 14:20:00|12518.7|12506.7|12490.5|12478.5|12518.7|12506.7|12485|12473|329
1631802300000|2021-09-16 14:25:00|12489.3|12477.3|12504.8|12492.8|12507.8|12495.8|12486|12474|177
1631802600000|2021-09-16 14:30:00|12505.2|12493.2|12499.6|12487.6|12507.7|12495.7|12499.6|12487.6|217
1631802900000|2021-09-16 14:35:00|12501.6|12489.6|12513.4|12501.4|12519|12507|12500.3|12488.3|143
1631803200000|2021-09-16 14:40:00|12512.1|12500.1|12516.6|12504.6|12516.6|12504.6|12496.6|12484.6|137
1631803500000|2021-09-16 14:45:00|12515.4|12503.4|12526.2|12514.2|12526.5|12514.5|12510.8|12498.8|100
1631803800000|2021-09-16 14:50:00|12525.3|12513.3|12520.4|12508.4|12528.7|12516.7|12509.7|12497.7|120
1631804100000|2021-09-16 14:55:00|12517.9|12505.9|12541.7|12529.7|12541.7|12529.7|12517.9|12505.9|144
1631804400000|2021-09-16 15:00:00|12541.3|12529.3|12517.4|12505.4|12543.8|12531.8|12517.4|12505.4|119
1631804700000|2021-09-16 15:05:00|12517.7|12505.7|12520.4|12508.4|12525|12513|12515.6|12503.6|93
1631805000000|2021-09-16 15:10:00|12520.8|12508.8|12520.5|12508.5|12536.5|12524.5|12514.5|12502.5|86
1631805300000|2021-09-16 15:15:00|12518.8|12506.8|12550.8|12538.8|12550.8|12538.8|12518.8|12506.8|88
1631805600000|2021-09-16 15:20:00|12551.6|12539.6|12528.9|12516.9|12554.3|12542.3|12528.9|12516.9|152
1631805900000|2021-09-16 15:25:00|12528|12516|12540.3|12528.3|12541.5|12529.5|12527.1|12515.1|80
1631806200000|2021-09-16 15:30:00|12541.5|12529.5|12544|12532|12553.2|12541.2|12538.2|12526.2|173
1631806500000|2021-09-16 15:35:00|12542|12530|12533.5|12521.5|12544.4|12532.4|12533.5|12521.5|86
1631806800000|2021-09-16 15:40:00|12533.8|12521.8|12537.7|12525.7|12539|12527|12528.2|12516.2|54
1631807100000|2021-09-16 15:45:00|12536.5|12524.5|12522.1|12510.1|12538.4|12526.4|12515.8|12503.8|170
1631807400000|2021-09-16 15:50:00|12521.3|12509.3|12525.7|12513.7|12538.2|12526.2|12521.3|12509.3|95
1631807700000|2021-09-16 15:55:00|12525.3|12513.3|12528.2|12516.2|12535.9|12523.9|12519.1|12507.1|77
1631808000000|2021-09-16 16:00:00|12526.6|12514.6|12512.6|12500.6|12527.8|12515.8|12512.6|12500.6|105
1631808300000|2021-09-16 16:05:00|12511.7|12499.7|12512.9|12500.9|12516.5|12504.5|12506.4|12494.4|62
1631808600000|2021-09-16 16:10:00|12513.8|12501.8|12508.8|12496.8|12518.4|12506.4|12508.4|12496.4|49
1631808900000|2021-09-16 16:15:00|12509.2|12497.2|12509.4|12497.4|12518.9|12506.9|12507.2|12495.2|81
1631809200000|2021-09-16 16:20:00|12508.6|12496.6|12512|12500|12513.7|12501.7|12501.2|12489.2|131
1631809500000|2021-09-16 16:25:00|12512.8|12500.8|12518.6|12506.6|12521.7|12509.7|12512.8|12500.8|60
1631809800000|2021-09-16 16:30:00|12519|12507|12511.2|12499.2|12521.5|12509.5|12508.7|12496.7|63
1631810100000|2021-09-16 16:35:00|12510.8|12498.8|12509.1|12497.1|12512.3|12500.3|12506.6|12494.6|60
1631810400000|2021-09-16 16:40:00|12511.6|12499.6|12514.1|12502.1|12514.1|12502.1|12507.4|12495.4|40
1631810700000|2021-09-16 16:45:00|12517.5|12505.5|12513.4|12501.4|12521.6|12509.6|12512.5|12500.5|66
1631811000000|2021-09-16 16:50:00|12513.7|12501.7|12508.4|12496.4|12519.1|12507.1|12508.4|12496.4|37
1631811300000|2021-09-16 16:55:00|12507.2|12495.2|12508.6|12496.6|12514.4|12502.4|12507.2|12495.2|46
1631811600000|2021-09-16 17:00:00|12511.1|12499.1|12508.6|12496.6|12511.9|12499.9|12503.6|12491.6|73
1631811900000|2021-09-16 17:05:00|12507.7|12495.7|12508.7|12496.7|12511.6|12499.6|12498.2|12486.2|55
1631812200000|2021-09-16 17:10:00|12511.2|12499.2|12521.3|12509.3|12521.3|12509.3|12510.4|12498.4|52
1631812500000|2021-09-16 17:15:00|12519.1|12507.1|12523.8|12511.8|12523.8|12511.8|12516.3|12504.3|32
1631812800000|2021-09-16 17:20:00|12520|12508|12523.8|12511.8|12523.8|12511.8|12518.4|12506.4|88
1631813100000|2021-09-16 17:25:00|12523.1|12511.1|12514.3|12502.3|12523.1|12511.1|12507.2|12495.2|62
1631813400000|2021-09-16 17:30:00|12513.5|12501.5|12519.4|12507.4|12521.5|12509.5|12513.5|12501.5|62
1631813700000|2021-09-16 17:35:00|12516.5|12504.5|12519|12507|12523.1|12511.1|12516.1|12504.1|87
1631814000000|2021-09-16 17:40:00|12519.4|12507.4|12512.5|12500.5|12523.2|12511.2|12510.4|12498.4|105
1631814300000|2021-09-16 17:45:00|12510.9|12498.9|12516|12504|12523.4|12511.4|12503.8|12491.8|155
1631814600000|2021-09-16 17:50:00|12514.7|12502.7|12513.1|12501.1|12523.5|12511.5|12513.1|12501.1|95
1631814900000|2021-09-16 17:55:00|12514|12502|12514|12502|12532.9|12520.9|12509.7|12497.7|577
1631815200000|2021-09-16 18:00:00|12516.1|12504.1|12488.2|12476.2|12516.5|12504.5|12487.3|12475.3|362
1631885400000|2021-09-17 13:30:00|12508.1|12496.1|12479.5|12467.5|12508.1|12496.1|12458.8|12446.8|410
1631885700000|2021-09-17 13:35:00|12479.1|12467.1|12476.3|12464.3|12499.9|12487.9|12472.1|12460.1|225
1631886000000|2021-09-17 13:40:00|12475.1|12463.1|12479.6|12467.6|12485.9|12473.9|12468|12456|145
1631886300000|2021-09-17 13:45:00|12476.3|12464.3|12483.4|12471.4|12488.8|12476.8|12466.3|12454.3|150
1631886600000|2021-09-17 13:50:00|12483.8|12471.8|12468.9|12456.9|12497.2|12485.2|12468.5|12456.5|124
1631886900000|2021-09-17 13:55:00|12469.7|12457.7|12464.8|12452.8|12478.1|12466.1|12462.3|12450.3|257
1631887200000|2021-09-17 14:00:00|12463.6|12451.6|12485.8|12473.8|12485.8|12473.8|12459.8|12447.8|150
1631887500000|2021-09-17 14:05:00|12485.5|12473.5|12488.4|12476.4|12490.4|12478.4|12473.4|12461.4|98
1631887800000|2021-09-17 14:10:00|12488.8|12476.8|12487.2|12475.2|12497.9|12485.9|12479.3|12467.3|126
1631888100000|2021-09-17 14:15:00|12488|12476|12485.9|12473.9|12492.2|12480.2|12473.9|12461.9|61
1631888400000|2021-09-17 14:20:00|12485.5|12473.5|12459.1|12447.1|12488.4|12476.4|12454.4|12442.4|158
1631888700000|2021-09-17 14:25:00|12457.8|12445.8|12446.6|12434.6|12457.8|12445.8|12439.6|12427.6|275
1631889000000|2021-09-17 14:30:00|12445.4|12433.4|12442.2|12430.2|12449.2|12437.2|12427.2|12415.2|240
1631889300000|2021-09-17 14:35:00|12444.7|12432.7|12431|12419|12445.1|12433.1|12425.1|12413.1|187
1631889600000|2021-09-17 14:40:00|12428.5|12416.5|12414.3|12402.3|12429.7|12417.7|12406.8|12394.8|429
1631889900000|2021-09-17 14:45:00|12413.9|12401.9|12428.1|12416.1|12428.1|12416.1|12412.7|12400.7|222
1631890200000|2021-09-17 14:50:00|12426.5|12414.5|12423.6|12411.6|12430.2|12418.2|12417.7|12405.7|154
1631890500000|2021-09-17 14:55:00|12426.1|12414.1|12430.2|12418.2|12434.4|12422.4|12420.6|12408.6|149
1631890800000|2021-09-17 15:00:00|12429.3|12417.3|12426.4|12414.4|12432.3|12420.3|12420.2|12408.2|208
1631891100000|2021-09-17 15:05:00|12425.2|12413.2|12430.2|12418.2|12435.2|12423.2|12425.2|12413.2|79
1631891400000|2021-09-17 15:10:00|12429.4|12417.4|12445.1|12433.1|12447.6|12435.6|12426.5|12414.5|201
1631891700000|2021-09-17 15:15:00|12443.4|12431.4|12435.9|12423.9|12443.4|12431.4|12431.3|12419.3|91
1631892000000|2021-09-17 15:20:00|12438.8|12426.8|12446.8|12434.8|12448.4|12436.4|12436.7|12424.7|67
1631892300000|2021-09-17 15:25:00|12448|12436|12427.2|12415.2|12448|12436|12426|12414|144
1631892600000|2021-09-17 15:30:00|12426.4|12414.4|12435.6|12423.6|12438.9|12426.9|12426|12414|137
1631892900000|2021-09-17 15:35:00|12434.7|12422.7|12430.5|12418.5|12437.2|12425.2|12426.4|12414.4|84
1631893200000|2021-09-17 15:40:00|12428.8|12416.8|12431.9|12419.9|12436.8|12424.8|12428.8|12416.8|113
1631893500000|2021-09-17 15:45:00|12431.5|12419.5|12457|12445|12457|12445|12430.3|12418.3|79
1631893800000|2021-09-17 15:50:00|12455.7|12443.7|12452.8|12440.8|12463.6|12451.6|12449.1|12437.1|66
1631894100000|2021-09-17 15:55:00|12452|12440|12451.2|12439.2|12454.9|12442.9|12447.9|12435.9|44
1631894400000|2021-09-17 16:00:00|12450.8|12438.8|12455.8|12443.8|12457.9|12445.9|12448.7|12436.7|45
1631894700000|2021-09-17 16:05:00|12456.7|12444.7|12455.8|12443.8|12462.1|12450.1|12455.8|12443.8|29
1631895000000|2021-09-17 16:10:00|12456.2|12444.2|12470.3|12458.3|12470.7|12458.7|12455.8|12443.8|51
1631895300000|2021-09-17 16:15:00|12470.7|12458.7|12480.7|12468.7|12480.7|12468.7|12470.7|12458.7|146
1631895600000|2021-09-17 16:20:00|12480.3|12468.3|12459.5|12447.5|12489.5|12477.5|12459.5|12447.5|105
1631895900000|2021-09-17 16:25:00|12457.9|12445.9|12457.1|12445.1|12462.5|12450.5|12451.7|12439.7|71
1631896200000|2021-09-17 16:30:00|12456.3|12444.3|12445.6|12433.6|12456.3|12444.3|12438.1|12426.1|94
1631896500000|2021-09-17 16:35:00|12444.4|12432.4|12437.3|12425.3|12446.9|12434.9|12436.9|12424.9|26
1631896800000|2021-09-17 16:40:00|12438.2|12426.2|12439|12427|12443.2|12431.2|12436.5|12424.5|131
1631897100000|2021-09-17 16:45:00|12440.3|12428.3|12440.8|12428.8|12444.4|12432.4|12436.5|12424.5|68
1631897400000|2021-09-17 16:50:00|12439.5|12427.5|12444|12432|12445.7|12433.7|12439.5|12427.5|55
1631897700000|2021-09-17 16:55:00|12442.4|12430.4|12440.6|12428.6|12444|12432|12434.9|12422.9|80
1631898000000|2021-09-17 17:00:00|12440.7|12428.7|12442.3|12430.3|12446.4|12434.4|12437.3|12425.3|46
1631898300000|2021-09-17 17:05:00|12442.7|12430.7|12453.8|12441.8|12453.8|12441.8|12442.7|12430.7|122
1631898600000|2021-09-17 17:10:00|12458.9|12446.9|12456.4|12444.4|12462.2|12450.2|12456.4|12444.4|22
1631898900000|2021-09-17 17:15:00|12457.2|12445.2|12459.3|12447.3|12462.2|12450.2|12453.9|12441.9|66
1631899200000|2021-09-17 17:20:00|12459.7|12447.7|12448.2|12436.2|12461.9|12449.9|12448.2|12436.2|69
1631899500000|2021-09-17 17:25:00|12449.5|12437.5|12444.1|12432.1|12450.7|12438.7|12443.3|12431.3|51
1631899800000|2021-09-17 17:30:00|12445|12433|12436.7|12424.7|12445|12433|12436.7|12424.7|104
1631900100000|2021-09-17 17:35:00|12438.8|12426.8|12451.2|12439.2|12454.6|12442.6|12438.8|12426.8|71
1631900400000|2021-09-17 17:40:00|12450.8|12438.8|12445.1|12433.1|12456.6|12444.6|12445.1|12433.1|96
1631900700000|2021-09-17 17:45:00|12444.7|12432.7|12446|12434|12451.9|12439.9|12443.4|12431.4|132
1631901000000|2021-09-17 17:50:00|12445.1|12433.1|12443.9|12431.9|12448.4|12436.4|12441.9|12429.9|152
1631901300000|2021-09-17 17:55:00|12443.5|12431.5|12434.3|12422.3|12453.7|12441.7|12430.1|12418.1|552
1631901600000|2021-09-17 18:00:00|12435.1|12423.1|12450.3|12438.3|12456|12444|12432.6|12420.6|425
1631901900000|2021-09-17 18:05:00|12451.1|12439.1|12451.1|12439.1|12451.1|12439.1|12451.1|12439.1|0
1632144600000|2021-09-20 13:30:00|12411.7|12399.7|12372.6|12360.6|12413.9|12401.9|12366.9|12354.9|682
1632144900000|2021-09-20 13:35:00|12372.1|12360.1|12392.1|12380.1|12392.1|12380.1|12349.8|12337.8|261
1632145200000|2021-09-20 13:40:00|12391.8|12379.8|12391.1|12379.1|12420.7|12406.7|12383.6|12371.6|241
1632145500000|2021-09-20 13:45:00|12390.3|12378.3|12404.5|12392.5|12432.1|12420.1|12386.5|12374.5|114
1632145800000|2021-09-20 13:50:00|12405.3|12393.3|12410.4|12398.4|12416.7|12404.7|12393.3|12381.3|104
1632146100000|2021-09-20 13:55:00|12411.7|12399.7|12412.2|12400.2|12430.1|12418.1|12403.6|12391.6|195
1632146400000|2021-09-20 14:00:00|12411.4|12399.4|12408.4|12396.4|12421.5|12409.5|12395.7|12383.7|76
1632146700000|2021-09-20 14:05:00|12407.6|12395.6|12417.2|12405.2|12436.8|12424.8|12401.7|12389.7|63
1632147000000|2021-09-20 14:10:00|12416.3|12404.3|12458.8|12446.8|12460.8|12448.8|12416.3|12404.3|92
1632147300000|2021-09-20 14:15:00|12459.6|12447.6|12458.2|12446.2|12478.2|12466.2|12454.4|12442.4|163
1632147600000|2021-09-20 14:20:00|12457.4|12445.4|12427.4|12415.4|12458.2|12446.2|12427.4|12415.4|63
1632147900000|2021-09-20 14:25:00|12428.3|12416.3|12434.5|12422.5|12441.9|12429.9|12423.3|12411.3|101
1632148200000|2021-09-20 14:30:00|12431.5|12419.5|12415.6|12403.6|12438|12422.8|12412.8|12400.8|107
1632148500000|2021-09-20 14:35:00|12416.1|12404.1|12407.8|12395.8|12416.1|12404.1|12398.5|12386.5|82
1632148800000|2021-09-20 14:40:00|12408.3|12396.3|12404.1|12392.1|12418.6|12406.6|12397.3|12385.3|93
1632149100000|2021-09-20 14:45:00|12402.9|12390.9|12424.9|12412.9|12424.9|12412.9|12398.5|12386.5|111
1632149400000|2021-09-20 14:50:00|12424.4|12412.4|12419.4|12407.4|12427.7|12415.7|12414.9|12402.9|63
1632149700000|2021-09-20 14:55:00|12420.7|12408.7|12417.2|12405.2|12423.1|12411.1|12411.8|12399.8|56
1632150000000|2021-09-20 15:00:00|12418|12406|12410.5|12398.5|12419.7|12407.7|12400.5|12388.5|67
1632150300000|2021-09-20 15:05:00|12408|12396|12429.2|12417.2|12429.2|12417.2|12408|12396|81
1632150600000|2021-09-20 15:10:00|12428.7|12416.7|12417.3|12405.3|12438.2|12426.2|12417.3|12405.3|124
1632150900000|2021-09-20 15:15:00|12418.1|12406.1|12429.6|12417.6|12429.6|12417.6|12414.9|12402.9|44
1632151200000|2021-09-20 15:20:00|12430|12418|12420.1|12408.1|12432|12420|12416|12404|44
1632151500000|2021-09-20 15:25:00|12418.8|12406.8|12417.4|12405.4|12426|12414|12414.3|12402.3|113
1632151800000|2021-09-20 15:30:00|12416.2|12404.2|12411.2|12399.2|12422.9|12410.9|12409.9|12397.9|96
1632152100000|2021-09-20 15:35:00|12411.6|12399.6|12421.3|12409.3|12436.3|12424.3|12411.6|12399.6|79
1632152400000|2021-09-20 15:40:00|12421.8|12409.8|12414.3|12402.3|12425.4|12413.4|12413.9|12401.9|80
1632152700000|2021-09-20 15:45:00|12413.5|12401.5|12417.5|12405.5|12421.9|12409.9|12411.4|12399.4|108
1632153000000|2021-09-20 15:50:00|12418.3|12406.3|12412.6|12400.6|12419.6|12407.6|12405.8|12393.8|92
1632153300000|2021-09-20 15:55:00|12413.1|12401.1|12406.4|12394.4|12417.5|12405.5|12404.4|12392.4|75
1632153600000|2021-09-20 16:00:00|12405.6|12393.6|12404.6|12392.6|12410.8|12398.8|12403.4|12391.4|59
1632153900000|2021-09-20 16:05:00|12403.8|12391.8|12409.6|12397.6|12412.6|12400.6|12400.9|12388.9|81
1632154200000|2021-09-20 16:10:00|12410.1|12398.1|12402.2|12390.2|12411.8|12399.8|12402.2|12390.2|78
1632154500000|2021-09-20 16:15:00|12405.7|12393.7|12410.9|12398.9|12413.4|12401.4|12403.2|12391.2|38
1632154800000|2021-09-20 16:20:00|12410.2|12398.2|12414.5|12402.5|12417|12405|12407.2|12395.2|23
1632155100000|2021-09-20 16:25:00|12415.3|12403.3|12421.4|12409.4|12432.5|12420.5|12415.3|12403.3|82
1632155400000|2021-09-20 16:30:00|12422.6|12410.6|12426.4|12414.4|12437|12425|12421.9|12409.9|47
1632155700000|2021-09-20 16:35:00|12427.7|12415.7|12421.8|12409.8|12431|12419|12421.8|12409.8|29
1632156000000|2021-09-20 16:40:00|12421.3|12409.3|12438.7|12426.7|12439.1|12427.1|12421|12409|41
1632156300000|2021-09-20 16:45:00|12440|12428|12426.2|12414.2|12440|12428|12425.7|12413.7|86
1632156600000|2021-09-20 16:50:00|12425.7|12413.7|12424.1|12412.1|12430.9|12418.9|12421.5|12409.5|49
1632156900000|2021-09-20 16:55:00|12423.7|12411.7|12424.9|12412.9|12433.7|12421.7|12423.7|12411.7|30
1632157200000|2021-09-20 17:00:00|12424.1|12412.1|12431.6|12419.6|12434.3|12422.3|12423.7|12411.7|79
1632157500000|2021-09-20 17:05:00|12430.4|12418.4|12431.1|12419.1|12433|12421|12427.8|12415.8|87
1632157800000|2021-09-20 17:10:00|12430.3|12418.3|12420.5|12408.5|12431.1|12419.1|12414.9|12402.9|103
1632158100000|2021-09-20 17:15:00|12421.3|12409.3|12425.5|12413.5|12428.8|12416.8|12418.9|12406.9|72
1632158400000|2021-09-20 17:20:00|12427.6|12415.6|12438|12426|12439.7|12427.7|12426.3|12414.3|53
1632158700000|2021-09-20 17:25:00|12437.3|12425.3|12435.2|12423.2|12439.8|12427.8|12431.5|12419.5|39
1632159000000|2021-09-20 17:30:00|12436|12424|12452.3|12440.3|12452.7|12440.7|12431.5|12419.5|106
1632159300000|2021-09-20 17:35:00|12451.5|12439.5|12465.3|12453.3|12469|12457|12444.3|12432.3|80
1632159600000|2021-09-20 17:40:00|12466|12454|12471.3|12459.3|12478.6|12466.6|12464.5|12452.5|147
1632159900000|2021-09-20 17:45:00|12472.1|12460.1|12492.3|12480.3|12492.8|12480.8|12466.9|12454.9|259
1632160200000|2021-09-20 17:50:00|12493.1|12481.1|12485.7|12473.7|12496.8|12484.8|12481|12469|145
1632160500000|2021-09-20 17:55:00|12486.1|12474.1|12483|12471|12492.7|12480.7|12462.5|12450.5|395
1632160800000|2021-09-20 18:00:00|12482.5|12470.5|12467.6|12455.6|12484.6|12472.6|12463|12449.4|271
1632231000000|2021-09-21 13:30:00|12531.3|12519.3|12537|12525|12550.3|12538.3|12516.2|12504.2|285
1632231300000|2021-09-21 13:35:00|12537.8|12525.8|12541.2|12529.2|12557.3|12545.3|12535.6|12523.6|222
1632231600000|2021-09-21 13:40:00|12540.5|12528.5|12543.2|12531.2|12549.8|12537.8|12530.7|12518.7|249
1632231900000|2021-09-21 13:45:00|12543.7|12531.7|12554.6|12542.6|12572.7|12560.7|12543.7|12531.7|286
1632232200000|2021-09-21 13:50:00|12557.1|12545.1|12536.5|12524.5|12574.7|12562.7|12535.3|12523.3|148
1632232500000|2021-09-21 13:55:00|12537.3|12525.3|12548.5|12536.5|12552.5|12540.5|12535.3|12523.3|97
1632232800000|2021-09-21 14:00:00|12547.2|12535.2|12521.7|12509.7|12549.7|12537.7|12521.4|12509.4|157
1632233100000|2021-09-21 14:05:00|12520.9|12508.9|12485|12473|12526.7|12514.7|12484.2|12472.2|157
1632233400000|2021-09-21 14:10:00|12486.7|12474.7|12492.7|12480.7|12498.5|12486.5|12482.2|12470.2|72
1632233700000|2021-09-21 14:15:00|12491.4|12479.4|12480|12468|12491.7|12479.7|12477.5|12465.5|105
1632234000000|2021-09-21 14:20:00|12479.6|12467.6|12492.8|12480.8|12501.5|12489.5|12471.6|12459.6|95
1632234300000|2021-09-21 14:25:00|12494.5|12482.5|12501.3|12489.3|12512|12500|12494.5|12482.5|78
1632234600000|2021-09-21 14:30:00|12500.8|12488.8|12480.3|12468.3|12500.8|12488.8|12477.5|12465.5|76
1632234900000|2021-09-21 14:35:00|12481.3|12469.3|12470.5|12458.5|12482.3|12470.3|12466.7|12454.7|146
1632235200000|2021-09-21 14:40:00|12469.7|12457.7|12478.7|12466.7|12482.7|12470.7|12458.7|12446.7|123
1632235500000|2021-09-21 14:45:00|12477.9|12465.9|12463.4|12451.4|12481.9|12469.9|12462.7|12450.7|54
1632235800000|2021-09-21 14:50:00|12468.4|12456.4|12450.1|12438.1|12473.9|12461.9|12450.1|12438.1|119
1632236100000|2021-09-21 14:55:00|12449.3|12437.3|12464.5|12452.5|12464.5|12452.5|12445.7|12433.7|72
1632236400000|2021-09-21 15:00:00|12464|12452|12479.8|12467.8|12480.6|12468.6|12455.8|12443.8|129
1632236700000|2021-09-21 15:05:00|12480.3|12468.3|12479.1|12467.1|12483.3|12471.3|12463.6|12451.6|38
1632237000000|2021-09-21 15:10:00|12482.1|12470.1|12483.5|12471.5|12486.6|12474.6|12470.2|12458.2|122
1632237300000|2021-09-21 15:15:00|12484.2|12472.2|12475.7|12463.7|12489.2|12477.2|12467.7|12455.7|21
1632237600000|2021-09-21 15:20:00|12476.5|12464.5|12496.2|12484.2|12499.5|12487.5|12476.5|12464.5|60
1632237900000|2021-09-21 15:25:00|12497|12485|12503.2|12491.2|12513.4|12501.4|12493|12481|47
1632238200000|2021-09-21 15:30:00|12503.9|12491.9|12497.8|12485.8|12514.3|12502.3|12492.2|12480.2|109
1632238500000|2021-09-21 15:35:00|12498.6|12486.6|12476.8|12464.8|12499.4|12487.4|12476.8|12464.8|153
1632238800000|2021-09-21 15:40:00|12478|12466|12476.5|12464.5|12478.1|12466.1|12470.1|12458.1|49
1632239100000|2021-09-21 15:45:00|12477.8|12465.8|12470.7|12458.7|12479.5|12467.5|12458.9|12446.9|215
1632239400000|2021-09-21 15:50:00|12471.5|12459.5|12487.8|12475.8|12490|12478|12470.7|12458.7|95
1632239700000|2021-09-21 15:55:00|12487|12475|12496.7|12484.7|12505|12493|12487|12475|47
1632240000000|2021-09-21 16:00:00|12497.5|12485.5|12519.1|12507.1|12519.1|12507.1|12493.7|12481.7|75
1632240300000|2021-09-21 16:05:00|12518.3|12506.3|12506.6|12494.6|12518.8|12506.8|12505.3|12493.3|50
1632240600000|2021-09-21 16:10:00|12507.1|12495.1|12507.9|12495.9|12515.4|12503.4|12506.6|12494.6|41
1632240900000|2021-09-21 16:15:00|12508.4|12496.4|12486.7|12474.7|12514.1|12502.1|12484.9|12472.9|68
1632241200000|2021-09-21 16:20:00|12490.1|12478.1|12480.2|12468.2|12492.6|12480.6|12477.6|12465.6|72
1632241500000|2021-09-21 16:25:00|12480.9|12468.9|12493.2|12481.2|12493.9|12481.9|12480.6|12468.6|22
1632241800000|2021-09-21 16:30:00|12496.4|12484.4|12494.4|12482.4|12499.9|12487.9|12492.4|12480.4|54
1632242100000|2021-09-21 16:35:00|12495.2|12483.2|12489.8|12477.8|12495.2|12483.2|12474.9|12462.9|32
1632242400000|2021-09-21 16:40:00|12491|12479|12481.9|12469.9|12493|12481|12480.2|12468.2|34
1632242700000|2021-09-21 16:45:00|12480.7|12468.7|12474.3|12462.3|12483.7|12471.7|12470|12458|47
1632243000000|2021-09-21 16:50:00|12476.8|12464.8|12451.6|12439.6|12476.8|12464.8|12451.6|12439.6|150
1632243300000|2021-09-21 16:55:00|12453.3|12441.3|12452.2|12440.2|12459.1|12447.1|12450.8|12438.8|84
1632243600000|2021-09-21 17:00:00|12453|12441|12462.2|12450.2|12463.5|12451.5|12446.2|12434.2|84
1632243900000|2021-09-21 17:05:00|12462.7|12450.7|12465.1|12453.1|12465.6|12453.6|12456.9|12444.9|58
1632244200000|2021-09-21 17:10:00|12461.4|12449.4|12462.7|12450.7|12468.6|12456.6|12459.4|12447.4|45
1632244500000|2021-09-21 17:15:00|12463.2|12451.2|12465.2|12453.2|12465.2|12453.2|12455|12443|50
1632244800000|2021-09-21 17:20:00|12464|12452|12470.7|12458.7|12472|12460|12462.7|12450.7|66
1632245100000|2021-09-21 17:25:00|12470.2|12458.2|12477.2|12465.2|12483.5|12471.5|12470.2|12458.2|58
1632245400000|2021-09-21 17:30:00|12474.7|12462.7|12465.5|12453.5|12474.7|12462.7|12463.3|12451.3|26
1632245700000|2021-09-21 17:35:00|12467.2|12455.2|12453.3|12441.3|12469.7|12457.7|12451.3|12439.3|115
1632246000000|2021-09-21 17:40:00|12452.8|12440.8|12462.1|12450.1|12462.9|12450.9|12446.5|12434.5|125
1632246300000|2021-09-21 17:45:00|12460.4|12448.4|12456.2|12444.2|12462.2|12450.2|12448.4|12436.4|121
1632246600000|2021-09-21 17:50:00|12456.9|12444.9|12456.5|12444.5|12459.4|12447.4|12447.5|12435.5|44
1632246900000|2021-09-21 17:55:00|12455.2|12443.2|12459.5|12447.5|12471.6|12459.6|12448.5|12436.5|478
1632247200000|2021-09-21 18:00:00|12458.7|12446.7|12457.3|12445.3|12460.5|12448.5|12448.2|12436.2|250
1632317400000|2021-09-22 13:30:00|12506|12494|12509.1|12497.1|12527.1|12515.1|12488.5|12476.5|458
1632317700000|2021-09-22 13:35:00|12513.8|12501.8|12528.6|12516.6|12536.8|12524.8|12513.1|12501.1|112
1632318000000|2021-09-22 13:40:00|12529.4|12517.4|12523.6|12511.6|12533.1|12521.1|12519.4|12507.4|102
1632318300000|2021-09-22 13:45:00|12520.6|12508.6|12529.7|12517.7|12530.4|12518.4|12514.9|12502.9|78
1632318600000|2021-09-22 13:50:00|12528.2|12516.2|12514.4|12502.4|12532.2|12520.2|12513.2|12501.2|108
1632318900000|2021-09-22 13:55:00|12516.2|12504.2|12523.7|12511.7|12529.7|12517.7|12509.9|12497.9|102
1632319200000|2021-09-22 14:00:00|12523|12511|12528.8|12516.8|12531|12519|12518|12506|133
1632319500000|2021-09-22 14:05:00|12530.5|12518.5|12541|12529|12542|12530|12523.8|12511.8|88
1632319800000|2021-09-22 14:10:00|12541.5|12529.5|12538.1|12526.1|12547|12535|12535.6|12523.6|87
1632320100000|2021-09-22 14:15:00|12538.8|12526.8|12541.8|12529.8|12544.6|12532.6|12538.8|12526.8|111
1632320400000|2021-09-22 14:20:00|12541.1|12529.1|12534.1|12522.1|12554.1|12542.1|12532.4|12520.4|115
1632320700000|2021-09-22 14:25:00|12534.6|12522.6|12523.9|12511.9|12535.1|12523.1|12522.2|12510.2|62
1632321000000|2021-09-22 14:30:00|12524.9|12512.9|12530.9|12518.9|12537.7|12525.7|12524.9|12512.9|47
1632321300000|2021-09-22 14:35:00|12531.7|12519.7|12523.2|12511.2|12533.2|12521.2|12515.7|12503.7|211
1632321600000|2021-09-22 14:40:00|12522|12510|12528.3|12516.3|12535|12523|12518.2|12506.2|95
1632321900000|2021-09-22 14:45:00|12529.8|12517.8|12533.5|12521.5|12541|12529|12528.3|12516.3|137
1632322200000|2021-09-22 14:50:00|12531|12519|12521.3|12509.3|12534.3|12522.3|12520.6|12508.6|117
1632322500000|2021-09-22 14:55:00|12521.8|12509.8|12526.1|12514.1|12531.1|12519.1|12520.8|12508.8|34
1632322800000|2021-09-22 15:00:00|12527.3|12515.3|12520.1|12508.1|12529.9|12517.9|12516.9|12504.9|57
1632323100000|2021-09-22 15:05:00|12521.9|12509.9|12525.7|12513.7|12531.7|12519.7|12518.1|12506.1|125
1632323400000|2021-09-22 15:10:00|12526.2|12514.2|12532.9|12520.9|12535.4|12523.4|12524.9|12512.9|77
1632323700000|2021-09-22 15:15:00|12534.4|12522.4|12552.2|12540.2|12554.7|12542.7|12533.4|12521.4|81
1632324000000|2021-09-22 15:20:00|12551.7|12539.7|12545.7|12533.7|12554.7|12542.7|12544.5|12532.5|83
1632324300000|2021-09-22 15:25:00|12545.8|12533.8|12541.5|12529.5|12551.3|12539.3|12538.5|12526.5|45
1632324600000|2021-09-22 15:30:00|12539.8|12527.8|12528.8|12516.8|12541.5|12529.5|12527.1|12515.1|86
1632324900000|2021-09-22 15:35:00|12528.1|12516.1|12514.6|12502.6|12528.1|12516.1|12514.6|12502.6|96
1632325200000|2021-09-22 15:40:00|12513.8|12501.8|12519.6|12507.6|12524.6|12512.6|12510.1|12498.1|129
1632325500000|2021-09-22 15:45:00|12518.4|12506.4|12529.9|12517.9|12529.9|12517.9|12514.6|12502.6|104
1632325800000|2021-09-22 15:50:00|12528.7|12516.7|12514.7|12502.7|12538.2|12526.2|12514.7|12502.7|76
1632326100000|2021-09-22 15:55:00|12515.9|12503.9|12511.7|12499.7|12516.4|12504.4|12508.7|12496.7|82
1632326400000|2021-09-22 16:00:00|12512.5|12500.5|12511.5|12499.5|12517|12505|12509.5|12497.5|57
1632326700000|2021-09-22 16:05:00|12512|12500|12517.3|12505.3|12522.3|12510.3|12508.7|12496.7|63
1632327000000|2021-09-22 16:10:00|12516|12504|12519.1|12507.1|12520.3|12508.3|12510.5|12498.5|68
1632327300000|2021-09-22 16:15:00|12518.3|12506.3|12514.8|12502.8|12522.3|12510.3|12512.3|12500.3|59
1632327600000|2021-09-22 16:20:00|12512.8|12500.8|12510.4|12498.4|12516.1|12504.1|12507.4|12495.4|50
1632327900000|2021-09-22 16:25:00|12510.9|12498.9|12507.4|12495.4|12512.4|12500.4|12507.4|12495.4|83
1632328200000|2021-09-22 16:30:00|12509.9|12497.9|12506.9|12494.9|12513.7|12501.7|12503.9|12491.9|80
1632328500000|2021-09-22 16:35:00|12507.4|12495.4|12520.4|12508.4|12522.2|12510.2|12501.4|12489.4|64
1632328800000|2021-09-22 16:40:00|12521.2|12509.2|12520.7|12508.7|12523.2|12511.2|12516.7|12504.7|57
1632329100000|2021-09-22 16:45:00|12521.2|12509.2|12526.3|12514.3|12527.5|12515.5|12517.5|12505.5|50
1632329400000|2021-09-22 16:50:00|12532.3|12520.3|12539.3|12527.3|12539.3|12527.3|12531.8|12519.8|31
1632329700000|2021-09-22 16:55:00|12538.6|12526.6|12538.1|12526.1|12542.6|12530.6|12535.1|12523.1|124
1632330000000|2021-09-22 17:00:00|12537.3|12525.3|12545.9|12533.9|12546.6|12534.6|12536.1|12524.1|155
1632330300000|2021-09-22 17:05:00|12544.6|12532.6|12539.2|12527.2|12547.9|12535.9|12539.2|12527.2|115
1632330600000|2021-09-22 17:10:00|12537.9|12525.9|12532.2|12520.2|12540.2|12528.2|12529.9|12517.9|75
1632330900000|2021-09-22 17:15:00|12529.7|12517.7|12525.7|12513.7|12532.2|12520.2|12525.2|12513.2|44
1632331200000|2021-09-22 17:20:00|12526.2|12514.2|12526.5|12514.5|12529|12517|12517.7|12505.7|67
1632331500000|2021-09-22 17:25:00|12527|12515|12515|12503|12531.5|12519.5|12513.8|12501.8|56
1632331800000|2021-09-22 17:30:00|12514.3|12502.3|12524.6|12512.6|12526.6|12514.6|12513.8|12501.8|53
1632332100000|2021-09-22 17:35:00|12524.1|12512.1|12510.6|12498.6|12528.3|12516.3|12508.8|12496.8|75
1632332400000|2021-09-22 17:40:00|12510.1|12498.1|12526.9|12514.9|12527.9|12515.9|12505.3|12493.3|105
1632332700000|2021-09-22 17:45:00|12525.4|12513.4|12539.9|12527.9|12542.4|12530.4|12524.4|12512.4|109
1632333000000|2021-09-22 17:50:00|12537.4|12525.4|12543.4|12531.4|12557.9|12545.9|12537.4|12525.4|154
1632333300000|2021-09-22 17:55:00|12545.4|12533.4|12552.5|12540.5|12552.5|12540.5|12537.2|12525.2|344
1632333600000|2021-09-22 18:00:00|12551.7|12539.7|12557.5|12545.5|12562.7|12548|12549.7|12537.7|233
1632403800000|2021-09-23 13:30:00|12564.9|12552.9|12617.7|12605.7|12619.6|12607.6|12554.7|12542.7|390
1632404100000|2021-09-23 13:35:00|12615.5|12603.5|12608|12596|12617|12605|12587.3|12575.3|200
1632404400000|2021-09-23 13:40:00|12607.3|12595.3|12584.5|12572.5|12607.3|12595.3|12574.3|12562.3|210
1632404700000|2021-09-23 13:45:00|12587.5|12575.5|12589.3|12577.3|12601.3|12589.3|12581.8|12569.8|118
1632405000000|2021-09-23 13:50:00|12588.6|12576.6|12569.9|12557.9|12594.7|12582.7|12568.6|12556.6|120
1632405300000|2021-09-23 13:55:00|12570.4|12558.4|12581.2|12569.2|12588.7|12576.7|12568.1|12556.1|131
1632405600000|2021-09-23 14:00:00|12582.6|12570.6|12572.3|12560.3|12586.2|12574.2|12569.8|12557.8|96
1632405900000|2021-09-23 14:05:00|12573|12561|12563.9|12551.9|12585.8|12573.8|12563.4|12551.4|113
1632406200000|2021-09-23 14:10:00|12565.4|12553.4|12558.5|12546.5|12565.9|12553.9|12553.4|12541.4|98
1632406500000|2021-09-23 14:15:00|12557.2|12545.2|12548.4|12536.4|12558.5|12546.5|12547.1|12535.1|74
1632406800000|2021-09-23 14:20:00|12547.7|12535.7|12580.5|12568.5|12581|12569|12546.9|12534.9|103
1632407100000|2021-09-23 14:25:00|12578.5|12566.5|12578.6|12566.6|12579.3|12567.3|12567.8|12555.8|55
1632407400000|2021-09-23 14:30:00|12576.6|12564.6|12588.1|12576.1|12597.8|12585.8|12576.1|12564.1|62
1632407700000|2021-09-23 14:35:00|12586.8|12574.8|12564.3|12552.3|12587.3|12575.3|12564.3|12552.3|90
1632408000000|2021-09-23 14:40:00|12561.8|12549.8|12549.4|12537.4|12566.6|12554.6|12549.4|12537.4|120
1632408300000|2021-09-23 14:45:00|12547.6|12535.6|12567.6|12555.6|12570.1|12558.1|12545.8|12533.8|106
1632408600000|2021-09-23 14:50:00|12570.1|12558.1|12558.7|12546.7|12578.7|12566.7|12556.9|12544.9|48
1632408900000|2021-09-23 14:55:00|12558.2|12546.2|12557|12545|12568.7|12556.7|12557|12545|48
1632409200000|2021-09-23 15:00:00|12559.9|12547.9|12573.3|12561.3|12574|12562|12549|12537|67
1632409500000|2021-09-23 15:05:00|12570.8|12558.8|12564.2|12552.2|12573.3|12561.3|12560.3|12548.3|61
1632409800000|2021-09-23 15:10:00|12561.7|12549.7|12563.5|12551.5|12569.7|12557.7|12556|12544|22
1632410100000|2021-09-23 15:15:00|12567.1|12555.1|12575.6|12563.6|12576.9|12564.9|12561.4|12549.4|27
1632410400000|2021-09-23 15:20:00|12574.6|12562.6|12574.9|12562.9|12577.6|12565.6|12568.9|12556.9|288
1632410700000|2021-09-23 15:25:00|12575|12563|12566.4|12554.4|12578.5|12566.5|12563|12551|52
1632411000000|2021-09-23 15:30:00|12568.4|12556.4|12561.5|12549.5|12568.4|12556.4|12560.7|12548.7|47
1632411300000|2021-09-23 15:35:00|12559.7|12547.7|12558|12546|12560.4|12548.4|12551.2|12539.2|45
1632411600000|2021-09-23 15:40:00|12558.5|12546.5|12560.5|12548.5|12562.2|12550.2|12554.4|12542.4|38
1632411900000|2021-09-23 15:45:00|12563|12551|12553.7|12541.7|12563|12551|12552.5|12540.5|58
1632412200000|2021-09-23 15:50:00|12556.2|12544.2|12568.8|12556.8|12575.5|12563.5|12554.8|12542.8|61
1632412500000|2021-09-23 15:55:00|12568|12556|12561|12549|12572.5|12560.5|12560.5|12548.5|72
1632412800000|2021-09-23 16:00:00|12561.7|12549.7|12557.1|12545.1|12563.5|12551.5|12554.6|12542.6|75
1632413100000|2021-09-23 16:05:00|12557.8|12545.8|12569.5|12557.5|12569.5|12557.5|12552.5|12540.5|44
1632413400000|2021-09-23 16:10:00|12568.7|12556.7|12559.5|12547.5|12570|12558|12558.8|12546.8|28
1632413700000|2021-09-23 16:15:00|12560|12548|12557.6|12545.6|12562|12550|12555.1|12543.1|25
1632414000000|2021-09-23 16:20:00|12557|12545|12576.9|12564.9|12576.9|12564.9|12555.8|12543.8|30
1632414300000|2021-09-23 16:25:00|12577.4|12565.4|12575.6|12563.6|12577.9|12565.9|12570.1|12558.1|44
1632414600000|2021-09-23 16:30:00|12576.9|12564.9|12565.9|12553.9|12577.4|12565.4|12565.2|12553.2|22
1632414900000|2021-09-23 16:35:00|12567.1|12555.1|12564.7|12552.7|12570.9|12558.9|12560.9|12548.9|11
1632415200000|2021-09-23 16:40:00|12565.2|12553.2|12563.8|12551.8|12568|12556|12560.4|12548.4|23
1632415500000|2021-09-23 16:45:00|12564.5|12552.5|12553.3|12541.3|12565.2|12553.2|12552.5|12540.5|53
1632415800000|2021-09-23 16:50:00|12554.5|12542.5|12552.8|12540.8|12562|12550|12552.8|12540.8|33
1632416100000|2021-09-23 16:55:00|12553.5|12541.5|12562.1|12550.1|12563.3|12551.3|12553.5|12541.5|46
1632416400000|2021-09-23 17:00:00|12564.6|12552.6|12553.6|12541.6|12566|12554|12552.8|12540.8|51
1632416700000|2021-09-23 17:05:00|12556.1|12544.1|12556.1|12544.1|12559.8|12547.8|12551.1|12539.1|28
1632417000000|2021-09-23 17:10:00|12554.3|12542.3|12549.2|12537.2|12555.4|12543.4|12544.7|12532.7|55
1632417300000|2021-09-23 17:15:00|12549.7|12537.7|12539|12527|12552.2|12540.2|12537.9|12525.9|98
1632417600000|2021-09-23 17:20:00|12538.3|12526.3|12546.7|12534.7|12546.7|12534.7|12532.7|12520.7|159
1632417900000|2021-09-23 17:25:00|12548|12536|12548.7|12536.7|12551.4|12539.4|12538.5|12526.5|61
1632418200000|2021-09-23 17:30:00|12549.2|12537.2|12552.5|12540.5|12554.5|12542.5|12544.1|12532.1|52
1632418500000|2021-09-23 17:35:00|12555.5|12543.5|12556.3|12544.3|12559.8|12547.8|12553.2|12541.2|27
1632418800000|2021-09-23 17:40:00|12553.8|12541.8|12561.6|12549.6|12561.6|12549.6|12546.8|12534.8|64
1632419100000|2021-09-23 17:45:00|12561.1|12549.1|12558|12546|12561.1|12549.1|12551.7|12539.7|92
1632419400000|2021-09-23 17:50:00|12558.8|12546.8|12560.6|12548.6|12563.1|12551.1|12554.5|12542.5|72
1632419700000|2021-09-23 17:55:00|12562|12550|12556.7|12544.7|12568.1|12556.1|12553.1|12541.1|454
1632420000000|2021-09-23 18:00:00|12555.9|12543.9|12548.9|12536.9|12555.9|12543.9|12543.9|12531.9|276
1632490200000|2021-09-24 13:30:00|12571|12559|12562.9|12550.9|12571|12559|12532.2|12519.7|148
1632490500000|2021-09-24 13:35:00|12563.7|12551.7|12535.3|12523.3|12564.2|12552.2|12526.1|12514.1|130
1632490800000|2021-09-24 13:40:00|12533.9|12521.9|12555.7|12543.7|12557.5|12545.5|12533.9|12521.9|75
1632491100000|2021-09-24 13:45:00|12555|12543|12533.2|12521.2|12555.7|12543.7|12528.4|12516.4|148
1632491400000|2021-09-24 13:50:00|12534.5|12522.5|12518.6|12506.6|12536.2|12524.2|12515|12503|180
1632491700000|2021-09-24 13:55:00|12519.1|12507.1|12510|12498|12534.7|12522.7|12507.6|12495.6|130
1632492000000|2021-09-24 14:00:00|12508.2|12496.2|12511.5|12499.5|12517.5|12505.5|12500.7|12488.7|185
1632492300000|2021-09-24 14:05:00|12512.7|12500.7|12513.4|12501.4|12517.2|12505.2|12500.5|12488.5|105
1632492600000|2021-09-24 14:10:00|12514.1|12502.1|12535.9|12523.9|12541|12529|12514.1|12502.1|62
1632492900000|2021-09-24 14:15:00|12536.4|12524.4|12556.4|12544.4|12556.4|12544.4|12536.4|12524.4|72
1632493200000|2021-09-24 14:20:00|12558.2|12546.2|12560|12548|12563.1|12551.1|12546.6|12534.6|81
1632493500000|2021-09-24 14:25:00|12558.1|12546.1|12540.8|12528.8|12563.3|12551.3|12537.2|12525.2|60
1632493800000|2021-09-24 14:30:00|12539.5|12527.5|12513.8|12501.8|12539.9|12527.9|12511.5|12499.5|85
1632494100000|2021-09-24 14:35:00|12514.3|12502.3|12512.4|12500.4|12521.3|12509.3|12512.4|12500.4|63
1632494400000|2021-09-24 14:40:00|12511.7|12499.7|12521.6|12509.6|12522.3|12510.3|12508.9|12496.9|45
1632494700000|2021-09-24 14:45:00|12523.5|12511.5|12515.2|12503.2|12523.5|12511.5|12514.1|12502.1|25
1632495000000|2021-09-24 14:50:00|12514|12502|12519.9|12507.9|12519.9|12507.9|12507.3|12495.3|57
1632495300000|2021-09-24 14:55:00|12519.1|12507.1|12529.4|12517.4|12537|12525|12519.1|12507.1|74
1632495600000|2021-09-24 15:00:00|12528.1|12516.1|12540|12528|12540|12528|12526.7|12514.7|52
1632495900000|2021-09-24 15:05:00|12541.4|12529.4|12537.5|12525.5|12542.5|12530.5|12527.5|12515.5|40
1632496200000|2021-09-24 15:10:00|12537|12525|12523.2|12511.2|12540|12528|12523.2|12511.2|61
1632496500000|2021-09-24 15:15:00|12524.5|12512.5|12518.3|12506.3|12525.7|12513.7|12514.5|12502.5|34
1632496800000|2021-09-24 15:20:00|12520.8|12508.8|12519.5|12507.5|12522|12510|12512.2|12500.2|48
1632497100000|2021-09-24 15:25:00|12520.1|12508.1|12518.3|12506.3|12527.6|12515.6|12515.8|12503.8|39
1632497400000|2021-09-24 15:30:00|12517.6|12505.6|12517.7|12505.7|12520.2|12508.2|12511|12499|48
1632497700000|2021-09-24 15:35:00|12516.9|12504.9|12515.9|12503.9|12522.7|12510.7|12514.5|12502.5|48
1632498000000|2021-09-24 15:40:00|12514.8|12502.8|12508.7|12496.7|12516.1|12504.1|12506.2|12494.2|55
1632498300000|2021-09-24 15:45:00|12511.2|12499.2|12506.1|12494.1|12514.9|12502.9|12505.6|12493.6|75
1632498600000|2021-09-24 15:50:00|12505.6|12493.6|12489.3|12477.3|12509.2|12497.2|12488|12476|81
1632498900000|2021-09-24 15:55:00|12489.8|12477.8|12504|12492|12507|12495|12488|12476|154
1632499200000|2021-09-24 16:00:00|12504.5|12492.5|12505.5|12493.5|12518.8|12506.8|12504.5|12492.5|118
1632499500000|2021-09-24 16:05:00|12505|12493|12505.1|12493.1|12510.7|12498.7|12503.9|12491.9|93
1632499800000|2021-09-24 16:10:00|12504.4|12492.4|12509.1|12497.1|12511.6|12499.6|12499.6|12487.6|38
1632500100000|2021-09-24 16:15:00|12507.1|12495.1|12493.7|12481.7|12512.8|12500.8|12493|12481|39
1632500400000|2021-09-24 16:20:00|12493.2|12481.2|12495.6|12483.6|12501.1|12489.1|12491.9|12479.9|15
1632500700000|2021-09-24 16:25:00|12496.1|12484.1|12505|12493|12505|12493|12492.8|12480.8|48
1632501000000|2021-09-24 16:30:00|12503.6|12491.6|12499.2|12487.2|12506.8|12494.8|12496.3|12484.3|72
1632501300000|2021-09-24 16:35:00|12499.9|12487.9|12505.9|12493.9|12509.1|12497.1|12498.7|12486.7|40
1632501600000|2021-09-24 16:40:00|12504.5|12492.5|12501.9|12489.9|12509.8|12497.8|12500.9|12488.9|62
1632501900000|2021-09-24 16:45:00|12502.6|12490.6|12522.7|12510.7|12523.4|12511.4|12501.9|12489.9|114
1632502200000|2021-09-24 16:50:00|12522|12510|12518.3|12506.3|12523.5|12511.5|12514|12502|27
1632502500000|2021-09-24 16:55:00|12523.3|12511.3|12526|12514|12531|12519|12515.3|12503.3|48
1632502800000|2021-09-24 17:00:00|12525.3|12513.3|12534.6|12522.6|12539.5|12527.5|12524.8|12512.8|117
1632503100000|2021-09-24 17:05:00|12532.8|12520.8|12533.3|12521.3|12539.6|12527.6|12529.6|12517.6|63
1632503400000|2021-09-24 17:10:00|12531.9|12519.9|12522.5|12510.5|12535.8|12523.8|12521.8|12509.8|83
1632503700000|2021-09-24 17:15:00|12521.8|12509.8|12529.7|12517.7|12530.4|12518.4|12520.4|12508.4|138
1632504000000|2021-09-24 17:20:00|12527.8|12515.8|12527.6|12515.6|12531.5|12519.5|12526|12514|41
1632504300000|2021-09-24 17:25:00|12529.6|12517.6|12519.1|12507.1|12530.3|12518.3|12519.1|12507.1|44
1632504600000|2021-09-24 17:30:00|12519.6|12507.6|12521.6|12509.6|12532.7|12520.7|12516.6|12504.6|29
1632504900000|2021-09-24 17:35:00|12522.9|12510.9|12517.9|12505.9|12532|12520|12517.9|12505.9|33
1632505200000|2021-09-24 17:40:00|12518.4|12506.4|12524.6|12512.6|12525.3|12513.3|12512|12500|146
1632505500000|2021-09-24 17:45:00|12524|12512|12509.7|12497.7|12531.3|12519.3|12508.4|12496.4|191
1632505800000|2021-09-24 17:50:00|12510.2|12498.2|12527.6|12515.6|12529.5|12517.5|12509.7|12497.7|72
1632506100000|2021-09-24 17:55:00|12528.8|12516.8|12523.2|12511.2|12531.7|12519.7|12516|12504|277
1632506400000|2021-09-24 18:00:00|12520.7|12508.7|12508.1|12488.1|12523.2|12511.2|12500|12488|281
1632506700000|2021-09-24 18:05:00|12509.9|12489.9|12509.9|12489.9|12509.9|12489.9|12509.9|12489.9|0
1632749400000|2021-09-27 13:30:00|12516.1|12504.1|12568.4|12556.4|12585.8|12573.8|12482.3|12467|217
1632749700000|2021-09-27 13:35:00|12567.8|12555.8|12589|12577|12589|12577|12560.2|12546.1|133
1632750000000|2021-09-27 13:40:00|12589.6|12577.6|12618.2|12606.2|12618.2|12606.2|12569|12557|110
1632750300000|2021-09-27 13:45:00|12617|12605|12615.1|12603.1|12632.6|12620.6|12602|12590|150
1632750600000|2021-09-27 13:50:00|12613.3|12601.3|12602.8|12590.8|12634.6|12622.6|12601.6|12589.6|156
1632750900000|2021-09-27 13:55:00|12602.2|12590.2|12589|12577|12615.9|12603.9|12583.4|12571.4|140
1632751200000|2021-09-27 14:00:00|12587.1|12575.1|12550.3|12538.3|12593.3|12581.3|12542.1|12529.9|149
1632751500000|2021-09-27 14:05:00|12548.4|12536.4|12568.3|12556.3|12569|12557|12548.4|12536.4|119
1632751800000|2021-09-27 14:10:00|12567.1|12555.1|12563.3|12551.3|12569.6|12557.6|12552.7|12540.7|101
1632752100000|2021-09-27 14:15:00|12562.7|12550.7|12553.3|12541.3|12570.2|12558.2|12543.4|12531.4|82
1632752400000|2021-09-27 14:20:00|12553.9|12541.9|12542.8|12530.8|12557.7|12545.7|12539.6|12527.6|101
1632752700000|2021-09-27 14:25:00|12542.2|12530.2|12519.7|12507.7|12542.2|12530.2|12519.7|12507.7|142
1632753000000|2021-09-27 14:30:00|12521.6|12509.6|12534.1|12522.1|12534.1|12522.1|12507.3|12495.3|98
1632753300000|2021-09-27 14:35:00|12534.8|12522.8|12521|12509|12536|12524|12511.6|12499.6|121
1632753600000|2021-09-27 14:40:00|12522.9|12510.9|12529.2|12517.2|12533|12521|12517.3|12505.3|105
1632753900000|2021-09-27 14:45:00|12529.9|12517.9|12528.6|12516.6|12537.4|12525.4|12519.9|12507.9|143
1632754200000|2021-09-27 14:50:00|12527.4|12515.4|12534.2|12522.2|12544.8|12532.8|12524.2|12512.2|103
1632754500000|2021-09-27 14:55:00|12533.6|12521.6|12522.3|12510.3|12540.5|12528.5|12522.3|12510.3|76
1632754800000|2021-09-27 15:00:00|12524.2|12512.2|12516.7|12504.7|12526.7|12514.7|12512.4|12500.4|144
1632755100000|2021-09-27 15:05:00|12516.1|12504.1|12510.5|12498.5|12519.2|12507.2|12509.9|12497.9|110
1632755400000|2021-09-27 15:10:00|12511.2|12499.2|12539.3|12527.3|12542.5|12530.5|12508.7|12496.7|168
1632755700000|2021-09-27 15:15:00|12540|12528|12523.7|12511.7|12540|12528|12516.2|12504.2|117
1632756000000|2021-09-27 15:20:00|12522.5|12510.5|12524.4|12512.4|12525.6|12513.6|12511.8|12499.8|109
1632756300000|2021-09-27 15:25:00|12525|12513|12534.9|12522.9|12537.4|12525.4|12519.9|12507.9|173
1632756600000|2021-09-27 15:30:00|12533.6|12521.6|12527.4|12515.4|12539.9|12527.9|12527.4|12515.4|130
1632756900000|2021-09-27 15:35:00|12529.3|12517.3|12524.9|12512.9|12531.1|12519.1|12517.4|12505.4|127
1632757200000|2021-09-27 15:40:00|12524.3|12512.3|12514.9|12502.9|12531.8|12519.8|12514.3|12502.3|157
1632757500000|2021-09-27 15:45:00|12514.3|12502.3|12528.1|12516.1|12529.3|12517.3|12513.7|12501.7|92
1632757800000|2021-09-27 15:50:00|12528.8|12516.8|12540|12528|12546.9|12534.9|12528.8|12516.8|93
1632758100000|2021-09-27 15:55:00|12539.4|12527.4|12526.3|12514.3|12539.4|12527.4|12517.5|12505.5|104
1632758400000|2021-09-27 16:00:00|12525.6|12513.6|12530.7|12518.7|12532|12520|12525.6|12513.6|98
1632758700000|2021-09-27 16:05:00|12530.1|12518.1|12536.9|12524.9|12537.6|12525.6|12527.6|12515.6|76
1632759000000|2021-09-27 16:10:00|12537.6|12525.6|12536.9|12524.9|12538.2|12526.2|12530.1|12518.1|62
1632759300000|2021-09-27 16:15:00|12536.3|12524.3|12531.4|12519.4|12540.1|12528.1|12530.7|12518.7|144
1632759600000|2021-09-27 16:20:00|12530.7|12518.7|12530.8|12518.8|12532.7|12520.7|12530.1|12518.1|72
1632759900000|2021-09-27 16:25:00|12530.2|12518.2|12530.2|12518.2|12532.7|12520.7|12530.2|12518.2|52
1632760200000|2021-09-27 16:30:00|12534.6|12522.6|12536.5|12524.5|12538.9|12526.9|12529.6|12517.6|92
1632760500000|2021-09-27 16:35:00|12537.7|12525.7|12549.7|12537.7|12552.2|12540.2|12536.5|12524.5|90
1632760800000|2021-09-27 16:40:00|12549|12537|12549.1|12537.1|12551.6|12539.6|12549|12537|44
1632761100000|2021-09-27 16:45:00|12549.7|12537.7|12554.1|12542.1|12559.1|12547.1|12549.7|12537.7|99
1632761400000|2021-09-27 16:50:00|12552.9|12540.9|12543.6|12531.6|12552.9|12540.9|12543.6|12531.6|88
1632761700000|2021-09-27 16:55:00|12542.9|12530.9|12541.7|12529.7|12550.4|12538.4|12538.5|12526.5|40
1632762000000|2021-09-27 17:00:00|12539.2|12527.2|12533|12521|12540.5|12528.5|12533|12521|103
1632762300000|2021-09-27 17:05:00|12531.7|12519.7|12528|12516|12534.3|12522.3|12528|12516|81
1632762600000|2021-09-27 17:10:00|12527.4|12515.4|12513.1|12501.1|12528|12516|12511.9|12499.9|67
1632762900000|2021-09-27 17:15:00|12511.9|12499.9|12521.9|12509.9|12521.9|12509.9|12508.2|12496.2|131
1632763200000|2021-09-27 17:20:00|12521.3|12509.3|12520.6|12508.6|12533.1|12521.1|12519.4|12507.4|114
1632763500000|2021-09-27 17:25:00|12520|12508|12524.4|12512.4|12540.7|12528.7|12520|12508|60
1632763800000|2021-09-27 17:30:00|12523.8|12511.8|12507.5|12495.5|12525.6|12513.6|12506.3|12494.3|102
1632764100000|2021-09-27 17:35:00|12508.2|12496.2|12520.6|12508.6|12521.3|12509.3|12506.3|12494.3|116
1632764400000|2021-09-27 17:40:00|12521.3|12509.3|12518.2|12506.2|12526.9|12514.9|12515.7|12503.7|95
1632764700000|2021-09-27 17:45:00|12519.4|12507.4|12513.2|12501.2|12520.7|12508.7|12513.2|12501.2|108
1632765000000|2021-09-27 17:50:00|12515.7|12503.7|12517.6|12505.6|12522|12510|12511.9|12499.9|134
1632765300000|2021-09-27 17:55:00|12516.3|12504.3|12503.3|12491.3|12532.6|12520.6|12503.3|12491.3|472
1632765600000|2021-09-27 18:00:00|12502.6|12490.6|12482.1|12470.1|12504.5|12492.5|12480.8|12468.8|413
1632835800000|2021-09-28 13:30:00|12514.4|12502.4|12493.2|12481.2|12519.7|12506.8|12485.7|12473.7|439
1632836100000|2021-09-28 13:35:00|12494.5|12482.5|12480.7|12468.7|12496.4|12484.4|12465.7|12453.7|247
1632836400000|2021-09-28 13:40:00|12484.5|12472.5|12502|12490|12503.3|12491.3|12475.1|12463.1|141
1632836700000|2021-09-28 13:45:00|12501.4|12489.4|12485.2|12473.2|12507|12495|12485.2|12473.2|75
1632837000000|2021-09-28 13:50:00|12484.6|12472.6|12473.4|12461.4|12484.6|12472.6|12465.8|12453.8|166
1632837300000|2021-09-28 13:55:00|12474|12462|12489.6|12477.6|12491.5|12479.5|12469|12457|170
1632837600000|2021-09-28 14:00:00|12489|12477|12485.9|12473.9|12492.1|12480.1|12470.9|12458.9|307
1632837900000|2021-09-28 14:05:00|12482.8|12470.8|12496.6|12484.6|12496.6|12484.6|12472.2|12460.2|123
1632838200000|2021-09-28 14:10:00|12496|12484|12504.1|12492.1|12504.1|12492.1|12490.9|12478.9|99
1632838500000|2021-09-28 14:15:00|12502.2|12490.2|12521.6|12509.6|12521.6|12509.6|12501.6|12489.6|112
1632838800000|2021-09-28 14:20:00|12521|12509|12494.8|12482.8|12521|12509|12491.7|12479.7|50
1632839100000|2021-09-28 14:25:00|12492.9|12480.9|12486.1|12474.1|12501.7|12489.7|12481.1|12469.1|66
1632839400000|2021-09-28 14:30:00|12486.7|12474.7|12491.1|12479.1|12496.7|12484.7|12479.8|12467.8|96
1632839700000|2021-09-28 14:35:00|12490.5|12478.5|12491.1|12479.1|12495.5|12483.5|12483.6|12471.6|65
1632840000000|2021-09-28 14:40:00|12491.8|12479.8|12503.7|12491.7|12503.7|12491.7|12484.3|12472.3|39
1632840300000|2021-09-28 14:45:00|12504.9|12492.9|12493.1|12481.1|12508.7|12496.7|12493.1|12481.1|148
1632840600000|2021-09-28 14:50:00|12493.7|12481.7|12491.2|12479.2|12495|12483|12485.6|12473.6|48
1632840900000|2021-09-28 14:55:00|12495|12483|12488.2|12476.2|12496.3|12484.3|12487.5|12475.5|18
1632841200000|2021-09-28 15:00:00|12490.7|12478.7|12482.5|12470.5|12493.8|12481.8|12481.3|12469.3|49
1632841500000|2021-09-28 15:05:00|12481.9|12469.9|12476.3|12464.3|12484.4|12472.4|12473.8|12461.8|137
1632841800000|2021-09-28 15:10:00|12477|12465|12478.9|12466.9|12487.6|12475.6|12475.1|12463.1|43
1632842100000|2021-09-28 15:15:00|12478.2|12466.2|12482.6|12470.6|12484.5|12472.5|12470.1|12458.1|181
1632842400000|2021-09-28 15:20:00|12482|12470|12480.2|12468.2|12482.7|12470.7|12476.4|12464.4|78
1632842700000|2021-09-28 15:25:00|12481.5|12469.5|12494|12482|12494.6|12482.6|12481.5|12469.5|81
1632843000000|2021-09-28 15:30:00|12493.4|12481.4|12487.1|12475.1|12495.2|12483.2|12479|12467|21
1632843300000|2021-09-28 15:35:00|12486.5|12474.5|12494.7|12482.7|12497.8|12485.8|12486.5|12474.5|52
1632843600000|2021-09-28 15:40:00|12495.9|12483.9|12505.3|12493.3|12506.6|12494.6|12493.4|12481.4|107
1632843900000|2021-09-28 15:45:00|12504.7|12492.7|12507.2|12495.2|12509.1|12497.1|12501.6|12489.6|70
1632844200000|2021-09-28 15:50:00|12502.9|12490.9|12505.4|12493.4|12507.9|12495.9|12501.6|12489.6|28
1632844500000|2021-09-28 15:55:00|12504.8|12492.8|12495.4|12483.4|12504.8|12492.8|12494.1|12482.1|26
1632844800000|2021-09-28 16:00:00|12496.7|12484.7|12496.1|12484.1|12497.9|12485.9|12491.7|12479.7|15
1632845100000|2021-09-28 16:05:00|12495.4|12483.4|12492.3|12480.3|12499.2|12487.2|12489.8|12477.8|42
1632845400000|2021-09-28 16:10:00|12493|12481|12494.2|12482.2|12505.5|12493.5|12493|12481|24
1632845700000|2021-09-28 16:15:00|12493.6|12481.6|12493.6|12481.6|12506.8|12494.8|12493|12481|27
1632846000000|2021-09-28 16:20:00|12493|12481|12491.2|12479.2|12495.5|12483.5|12488.7|12476.7|59
1632846300000|2021-09-28 16:25:00|12490|12478|12497.5|12485.5|12500|12488|12490|12478|37
1632846600000|2021-09-28 16:30:00|12495|12483|12491.9|12479.9|12495|12483|12491.2|12479.2|14
1632846900000|2021-09-28 16:35:00|12489.4|12477.4|12503.8|12491.8|12503.8|12491.8|12488.1|12476.1|29
1632847200000|2021-09-28 16:40:00|12503.2|12491.2|12500.1|12488.1|12503.2|12491.2|12499.4|12487.4|8
1632847500000|2021-09-28 16:45:00|12499.4|12487.4|12506.4|12494.4|12508.2|12496.2|12493.2|12481.2|65
1632847800000|2021-09-28 16:50:00|12505.7|12493.7|12503.9|12491.9|12506.4|12494.4|12499.5|12487.5|10
1632848100000|2021-09-28 16:55:00|12503.3|12491.3|12499.5|12487.5|12512|12500|12499.5|12487.5|27
1632848400000|2021-09-28 17:00:00|12503.9|12491.9|12514|12502|12519.6|12507.6|12503.9|12491.9|70
1632848700000|2021-09-28 17:05:00|12513.3|12501.3|12521.5|12509.5|12523.4|12511.4|12513.3|12501.3|131
1632849000000|2021-09-28 17:10:00|12520.3|12508.3|12512.8|12500.8|12522.8|12510.8|12512.1|12500.1|78
1632849300000|2021-09-28 17:15:00|12512.2|12500.2|12515.3|12503.3|12519|12507|12512.2|12500.2|39
1632849600000|2021-09-28 17:20:00|12514.7|12502.7|12515.3|12503.3|12516|12504|12509.1|12497.1|20
1632849900000|2021-09-28 17:25:00|12516|12504|12517.2|12505.2|12517.2|12505.2|12502.9|12490.9|50
1632850200000|2021-09-28 17:30:00|12516|12504|12511.7|12499.7|12524.1|12512.1|12511|12499|26
1632850500000|2021-09-28 17:35:00|12510.4|12498.4|12509.8|12497.8|12517.3|12505.3|12506.1|12494.1|41
1632850800000|2021-09-28 17:40:00|12510.5|12498.5|12498.6|12486.6|12510.5|12498.5|12498.6|12486.6|97
1632851100000|2021-09-28 17:45:00|12496.1|12484.1|12488|12476|12501.1|12489.1|12487.4|12475.4|147
1632851400000|2021-09-28 17:50:00|12490.5|12478.5|12489.9|12477.9|12495.5|12483.5|12489.3|12477.3|40
1632851700000|2021-09-28 17:55:00|12488.7|12476.7|12481.2|12469.2|12492.5|12480.5|12478.7|12466.7|326
1632852000000|2021-09-28 18:00:00|12477.5|12465.5|12493.1|12481.1|12493.1|12481.1|12471.3|12459.3|296
1632922200000|2021-09-29 13:30:00|12491.3|12479.3|12456.6|12444.6|12493.1|12481.1|12453.6|12441.3|426
1632922500000|2021-09-29 13:35:00|12459.7|12447.7|12439.6|12427.6|12459.7|12447.7|12433.3|12421.3|172
1632922800000|2021-09-29 13:40:00|12439|12427|12419.1|12407.1|12442.1|12430.1|12412.2|12400.2|420
1632923100000|2021-09-29 13:45:00|12415.9|12403.9|12420.3|12408.3|12425.8|12413.8|12397.1|12385.1|526
1632923400000|2021-09-29 13:50:00|12417.8|12405.8|12428.3|12416.3|12452.4|12438.8|12403.3|12391.3|549
1632923700000|2021-09-29 13:55:00|12427|12415|12437.1|12425.1|12444.6|12432.6|12427|12415|190
1632924000000|2021-09-29 14:00:00|12435.8|12423.8|12450.7|12438.7|12452|12440|12425.9|12413.9|440
1632924300000|2021-09-29 14:05:00|12452.6|12440.6|12492.1|12480.1|12502.7|12490.7|12452.6|12440.6|252
1632924600000|2021-09-29 14:10:00|12493.3|12481.3|12495.8|12483.8|12498.3|12486.3|12479.6|12467.6|104
1632924900000|2021-09-29 14:15:00|12495.2|12483.2|12512.8|12500.8|12516.6|12504.6|12493.3|12481.3|136
1632925200000|2021-09-29 14:20:00|12512.2|12500.2|12512.2|12500.2|12529.1|12517.1|12509.1|12497.1|195
1632925500000|2021-09-29 14:25:00|12511|12499|12526.7|12514.7|12532.3|12520.3|12507.2|12495.2|190
1632925800000|2021-09-29 14:30:00|12527.9|12515.9|12525.9|12513.9|12544.8|12532.8|12524.7|12512.7|183
1632926100000|2021-09-29 14:35:00|12525.3|12513.3|12519.8|12507.8|12529.6|12517.6|12517.8|12505.8|189
1632926400000|2021-09-29 14:40:00|12521.1|12509.1|12522.3|12510.3|12530.4|12518.4|12516.6|12504.6|55
1632926700000|2021-09-29 14:45:00|12521|12509|12515.5|12503.5|12526.1|12514.1|12512.3|12500.3|88
1632927000000|2021-09-29 14:50:00|12514.9|12502.9|12504.3|12492.3|12514.9|12502.9|12501.7|12489.7|23
1632927300000|2021-09-29 14:55:00|12506.8|12494.8|12515|12503|12517.4|12505.4|12501.9|12489.9|85
1632927600000|2021-09-29 15:00:00|12515.6|12503.6|12482.4|12470.4|12516.8|12504.8|12476.2|12464.2|226
1632927900000|2021-09-29 15:05:00|12481.8|12469.8|12478.1|12466.1|12484.9|12472.9|12472.4|12460.4|187
1632928200000|2021-09-29 15:10:00|12476.8|12464.8|12454.3|12442.3|12477.4|12465.4|12452.5|12440.5|95
1632928500000|2021-09-29 15:15:00|12453.7|12441.7|12453.1|12441.1|12460|12448|12445|12433|144
1632928800000|2021-09-29 15:20:00|12453.7|12441.7|12460.7|12448.7|12466.3|12454.3|12453.7|12441.7|107
1632929100000|2021-09-29 15:25:00|12456.2|12444.2|12466.9|12454.9|12471.8|12459.8|12453.7|12441.7|82
1632929400000|2021-09-29 15:30:00|12466.3|12454.3|12468.1|12456.1|12474.3|12462.3|12461.1|12449.1|48
1632929700000|2021-09-29 15:35:00|12468.7|12456.7|12472.6|12460.6|12472.6|12460.6|12462.5|12450.5|79
1632930000000|2021-09-29 15:40:00|12473.2|12461.2|12480.2|12468.2|12480.2|12468.2|12470.8|12458.8|7
1632930300000|2021-09-29 15:45:00|12481.5|12469.5|12490.3|12478.3|12490.9|12478.9|12480.3|12468.3|43
1632930600000|2021-09-29 15:50:00|12489|12477|12490.3|12478.3|12496.6|12484.6|12487.2|12475.2|60
1632930900000|2021-09-29 15:55:00|12489.7|12477.7|12502.9|12490.9|12502.9|12490.9|12489|12477|35
1632931200000|2021-09-29 16:00:00|12501.7|12489.7|12501.7|12489.7|12509.8|12497.8|12497.3|12485.3|22
1632931500000|2021-09-29 16:05:00|12501.1|12489.1|12494.8|12482.8|12501.1|12489.1|12492.8|12480.8|38
1632931800000|2021-09-29 16:10:00|12494.2|12482.2|12497.4|12485.4|12499.2|12487.2|12494.2|12482.2|49
1632932100000|2021-09-29 16:15:00|12495.5|12483.5|12492.9|12480.9|12495.5|12483.5|12489|12477|60
1632932400000|2021-09-29 16:20:00|12492.3|12480.3|12502.4|12490.4|12506.1|12494.1|12492.3|12480.3|49
1632932700000|2021-09-29 16:25:00|12503|12491|12503.1|12491.1|12507.4|12495.4|12499.9|12487.9|21
1632933000000|2021-09-29 16:30:00|12504.3|12492.3|12492.4|12480.4|12504.3|12492.3|12489.9|12477.9|43
1632933300000|2021-09-29 16:35:00|12491.1|12479.1|12485.5|12473.5|12493|12481|12483|12471|26
1632933600000|2021-09-29 16:40:00|12486.1|12474.1|12481.9|12469.9|12486.8|12474.8|12481.9|12469.9|27
1632933900000|2021-09-29 16:45:00|12483.1|12471.1|12476.8|12464.8|12484.4|12472.4|12476.2|12464.2|17
1632934200000|2021-09-29 16:50:00|12476.2|12464.2|12481.9|12469.9|12483.1|12471.1|12476.2|12464.2|16
1632934500000|2021-09-29 16:55:00|12484.4|12472.4|12487.7|12475.7|12489.7|12477.7|12481.5|12469.5|81
1632934800000|2021-09-29 17:00:00|12488.4|12476.4|12495.8|12483.8|12495.8|12483.8|12482.1|12470.1|53
1632935100000|2021-09-29 17:05:00|12492.1|12480.1|12485.2|12473.2|12497.1|12485.1|12480.8|12468.8|39
1632935400000|2021-09-29 17:10:00|12487.7|12475.7|12488.5|12476.5|12494.7|12482.7|12485.3|12473.3|24
1632935700000|2021-09-29 17:15:00|12489.2|12477.2|12487.3|12475.3|12494.8|12482.8|12487.3|12475.3|20
1632936000000|2021-09-29 17:20:00|12487.9|12475.9|12492.3|12480.3|12496.1|12484.1|12487.3|12475.3|30
1632936300000|2021-09-29 17:25:00|12491.7|12479.7|12483|12471|12492.3|12480.3|12482.3|12470.3|34
1632936600000|2021-09-29 17:30:00|12483.6|12471.6|12481|12469|12483.6|12471.6|12474.8|12462.8|166
1632936900000|2021-09-29 17:35:00|12481.6|12469.6|12481|12469|12486|12474|12473.5|12461.5|71
1632937200000|2021-09-29 17:40:00|12482.3|12470.3|12471.6|12459.6|12483.5|12471.5|12470.4|12458.4|95
1632937500000|2021-09-29 17:45:00|12472.8|12460.8|12460.3|12448.3|12472.8|12460.8|12459.1|12447.1|100
1632937800000|2021-09-29 17:50:00|12459.7|12447.7|12473.6|12461.6|12476|12464|12454|12442|97
1632938100000|2021-09-29 17:55:00|12474.8|12462.8|12458.7|12446.7|12486.2|12474.2|12452.6|12440.6|261
1632938400000|2021-09-29 18:00:00|12459.4|12447.4|12448.8|12436.8|12464|12451.1|12448.8|12436.5|183
1632938700000|2021-09-29 18:05:00|12450.7|12438.7|12450.7|12438.7|12450.7|12438.7|12450.7|12438.7|0
1633008600000|2021-09-30 13:30:00|12471.9|12459.9|12498.7|12486.7|12507.3|12495.3|12457.9|12445.9|249
1633008900000|2021-09-30 13:35:00|12495|12483|12455.1|12443.1|12507.1|12491.6|12455.1|12443.1|169
1633009200000|2021-09-30 13:40:00|12456.4|12444.4|12450.1|12438.1|12457.6|12445.6|12447.5|12435.5|26
1633009500000|2021-09-30 13:45:00|12451.5|12439.5|12447|12435|12452.6|12440.6|12431.1|12419.1|164
1633009800000|2021-09-30 13:50:00|12447.6|12435.6|12424.3|12412.3|12447.6|12435.6|12424.3|12412.3|164
1633010100000|2021-09-30 13:55:00|12424.9|12412.9|12432.1|12420.1|12443.9|12431.9|12410.6|12398.6|120
1633010400000|2021-09-30 14:00:00|12435.2|12423.2|12435.8|12423.8|12439.5|12427.5|12420|12408|56
1633010700000|2021-09-30 14:05:00|12432.8|12420.8|12412|12400|12434.6|12422.6|12408.9|12396.9|101
1633011000000|2021-09-30 14:10:00|12411.4|12399.4|12400.8|12388.8|12412.8|12400.8|12394.5|12382.5|189
1633011300000|2021-09-30 14:15:00|12399.6|12387.6|12438.8|12426.8|12441.9|12429.9|12395.7|12383.7|205
1633011600000|2021-09-30 14:20:00|12438.2|12426.2|12450.5|12438.5|12451.1|12439.1|12433.7|12421.7|160
1633011900000|2021-09-30 14:25:00|12446.1|12434.1|12433|12421|12452.3|12440.3|12428.6|12416.6|140
1633012200000|2021-09-30 14:30:00|12433.6|12421.6|12402.4|12390.4|12433.6|12421.6|12401.8|12389.8|68
1633012500000|2021-09-30 14:35:00|12401.9|12389.9|12404.7|12392.7|12406.6|12394.6|12396.2|12384.2|138
1633012800000|2021-09-30 14:40:00|12403.5|12391.5|12406.1|12394.1|12411.1|12399.1|12399.8|12387.8|159
1633013100000|2021-09-30 14:45:00|12407.9|12395.9|12406.4|12394.4|12414.2|12402.2|12405.1|12393.1|216
1633013400000|2021-09-30 14:50:00|12405.7|12393.7|12401.3|12389.3|12410.1|12398.1|12398.3|12386.3|149
1633013700000|2021-09-30 14:55:00|12401.9|12389.9|12371.8|12359.8|12406.2|12394.2|12367.4|12355.4|438
1633014000000|2021-09-30 15:00:00|12371.2|12359.2|12364.7|12352.7|12377.5|12365.5|12360.9|12348.9|188
1633014300000|2021-09-30 15:05:00|12364.8|12352.8|12375.7|12363.7|12377|12365|12341.7|12329.7|169
1633014600000|2021-09-30 15:10:00|12376.4|12364.4|12348|12336|12376.4|12364.4|12346.9|12334.9|185
1633014900000|2021-09-30 15:15:00|12347.4|12335.4|12359|12347|12362.6|12350.6|12344.4|12332.4|98
1633015200000|2021-09-30 15:20:00|12358.4|12346.4|12376.9|12364.9|12376.9|12364.9|12354.6|12342.6|61
1633015500000|2021-09-30 15:25:00|12377.5|12365.5|12371|12359|12391.3|12379.3|12367.9|12355.9|52
1633015800000|2021-09-30 15:30:00|12369.1|12357.1|12381.9|12369.9|12382.6|12370.6|12362.8|12350.8|120
1633016100000|2021-09-30 15:35:00|12380.6|12368.6|12365.4|12353.4|12380.6|12368.6|12359.1|12347.1|40
1633016400000|2021-09-30 15:40:00|12362.9|12350.9|12384.1|12372.1|12386.8|12374.8|12361.1|12349.1|81
1633016700000|2021-09-30 15:45:00|12383.5|12371.5|12381.6|12369.6|12386|12374|12378.6|12366.6|62
1633017000000|2021-09-30 15:50:00|12379.8|12367.8|12401.2|12389.2|12410.5|12398.5|12379.8|12367.8|87
1633017300000|2021-09-30 15:55:00|12400.7|12388.7|12372.2|12360.2|12411.2|12399.2|12372.2|12356.2|152
1633017600000|2021-09-30 16:00:00|12371|12359|12381.2|12369.2|12402.1|12388.6|12367.2|12351.8|74
1633017900000|2021-09-30 16:05:00|12381.1|12369.1|12388|12376|12388|12376|12371.2|12359.2|109
1633018200000|2021-09-30 16:10:00|12389.2|12377.2|12369.7|12357.7|12397.9|12385.9|12369.7|12357.7|77
1633018500000|2021-09-30 16:15:00|12369.1|12357.1|12355.9|12343.9|12379.7|12367.7|12353.4|12341.4|55
1633018800000|2021-09-30 16:20:00|12352.7|12340.7|12337.1|12325.1|12359.1|12347.1|12336.4|12324.4|149
1633019100000|2021-09-30 16:25:00|12338.9|12326.9|12345.9|12333.9|12354|12342|12334|12319.3|106
1633019400000|2021-09-30 16:30:00|12342.7|12330.7|12300.4|12288.4|12343.4|12331.4|12299.7|12287.7|172
1633019700000|2021-09-30 16:35:00|12303.6|12291.6|12311.8|12299.8|12331.4|12319.4|12301.1|12289.1|216
1633020000000|2021-09-30 16:40:00|12312.5|12300.5|12342.9|12330.9|12352.2|12340.2|12311.9|12299.9|152
1633020300000|2021-09-30 16:45:00|12342.2|12330.2|12343.7|12331.7|12356.3|12344.3|12331.6|12319.6|139
1633020600000|2021-09-30 16:50:00|12341.7|12329.7|12343.5|12331.5|12349.2|12337.2|12329.8|12317.8|104
1633020900000|2021-09-30 16:55:00|12345.3|12333.3|12337.3|12325.3|12345.3|12333.3|12328.4|12316.4|52
1633021200000|2021-09-30 17:00:00|12336|12324|12342|12330|12343.9|12331.9|12326|12314|103
1633021500000|2021-09-30 17:05:00|12342.7|12330.7|12356.1|12344.1|12366.7|12354.7|12337.7|12325.7|64
1633021800000|2021-09-30 17:10:00|12357.3|12345.3|12359.4|12347.4|12377|12365|12353.1|12341.1|73
1633022100000|2021-09-30 17:15:00|12355.2|12343.2|12361.5|12349.5|12366.5|12354.5|12352|12340|130
1633022400000|2021-09-30 17:20:00|12360.3|12348.3|12340.9|12328.9|12363.4|12351.4|12338.4|12326.4|33
1633022700000|2021-09-30 17:25:00|12342.7|12330.7|12335.1|12323.1|12345.9|12333.9|12327.5|12315.5|71
1633023000000|2021-09-30 17:30:00|12333.9|12321.9|12351.6|12339.6|12351.7|12339.7|12330.1|12318.1|75
1633023300000|2021-09-30 17:35:00|12348.5|12336.5|12363.7|12351.7|12363.7|12351.7|12346|12334|57
1633023600000|2021-09-30 17:40:00|12364.3|12352.3|12383.2|12371.2|12387.2|12375.2|12360|12348|121
1633023900000|2021-09-30 17:45:00|12382|12370|12354.2|12342.2|12384.5|12372.5|12351.8|12339.8|49
1633024200000|2021-09-30 17:50:00|12355.6|12343.6|12346.3|12334.3|12372.5|12360.5|12342.4|12330.4|66
1633024500000|2021-09-30 17:55:00|12346.9|12334.9|12341.3|12329.3|12358.6|12346.6|12325.7|12313.7|333
1633024800000|2021-09-30 18:00:00|12340.6|12328.6|12349.2|12337.2|12354.4|12341.4|12333.8|12321.8|451
1633025100000|2021-09-30 18:05:00|12348.5|12336.5|12348.5|12336.5|12348.5|12336.5|12348.5|12336.5|0
1633095000000|2021-10-01 13:30:00|12393.4|12381.4|12403.6|12391.6|12403.6|12391.6|12372.4|12360.4|457
1633095300000|2021-10-01 13:35:00|12402.9|12390.9|12428.1|12416.1|12430|12418|12400.6|12388.3|150
1633095600000|2021-10-01 13:40:00|12427.5|12415.5|12436.4|12424.4|12452.8|12437.5|12424.9|12411.8|127
1633095900000|2021-10-01 13:45:00|12436.3|12424.3|12418.1|12406.1|12450.7|12438.7|12415.6|12403.6|165
1633096200000|2021-10-01 13:50:00|12416.3|12404.3|12409.8|12397.8|12428.1|12416.1|12407.9|12395.9|87
1633096500000|2021-10-01 13:55:00|12411.1|12399.1|12400|12388|12411.1|12399.1|12396.8|12384.8|136
1633096800000|2021-10-01 14:00:00|12396.8|12384.8|12374.1|12362.1|12401.5|12389.5|12371.6|12359.6|203
1633097100000|2021-10-01 14:05:00|12371.6|12359.6|12361.1|12349.1|12374.1|12362.1|12359.1|12347.1|247
1633097400000|2021-10-01 14:10:00|12360.5|12348.5|12376.9|12364.9|12376.9|12364.9|12356.8|12344.8|79
1633097700000|2021-10-01 14:15:00|12377.4|12365.4|12380.1|12368.1|12389.7|12377.7|12377.4|12365.4|107
1633098000000|2021-10-01 14:20:00|12379.6|12367.6|12390.6|12378.6|12400.3|12387.7|12378.2|12366.2|69
1633098300000|2021-10-01 14:25:00|12390.7|12378.7|12396.3|12384.3|12402.2|12390.2|12387|12375|173
1633098600000|2021-10-01 14:30:00|12394.4|12382.4|12371.3|12359.3|12402.5|12390.5|12369.9|12357.9|53
1633098900000|2021-10-01 14:35:00|12371.6|12359.6|12370.1|12358.1|12372|12360|12365.6|12353.6|86
1633099200000|2021-10-01 14:40:00|12370.8|12358.8|12370|12358|12371.5|12359.5|12364.5|12352.5|79
1633099500000|2021-10-01 14:45:00|12368.7|12356.7|12367.6|12355.6|12377.1|12365.1|12365.1|12353.1|27
1633099800000|2021-10-01 14:50:00|12367|12355|12373.7|12361.7|12373.7|12361.7|12364|12352|41
1633100100000|2021-10-01 14:55:00|12375.6|12363.6|12378.8|12366.8|12390.2|12378.2|12374.4|12362.4|37
1633100400000|2021-10-01 15:00:00|12379.5|12367.5|12378.3|12366.3|12387.2|12375.2|12372|12360|29
1633100700000|2021-10-01 15:05:00|12378.9|12366.9|12358.5|12346.5|12379.4|12367.4|12358.5|12346.5|13
1633101000000|2021-10-01 15:10:00|12359.2|12347.2|12371.4|12359.4|12373.9|12361.9|12356.4|12344.4|92
1633101300000|2021-10-01 15:15:00|12372|12360|12383.9|12371.9|12387.8|12375.8|12368.4|12354.2|96
1633101600000|2021-10-01 15:20:00|12382.7|12370.7|12367.3|12355.3|12383.9|12371.9|12367.3|12355.3|59
1633101900000|2021-10-01 15:25:00|12367.9|12355.9|12371.6|12359.6|12372.3|12360.3|12364.7|12352.7|40
1633102200000|2021-10-01 15:30:00|12369.8|12357.8|12363.5|12351.5|12371.6|12359.6|12355.7|12343.7|41
1633102500000|2021-10-01 15:35:00|12362.9|12350.9|12361.8|12349.8|12365.4|12353.4|12353.9|12341.9|50
1633102800000|2021-10-01 15:40:00|12361.3|12349.3|12355.5|12343.5|12362|12350|12354.9|12342.9|30
1633103100000|2021-10-01 15:45:00|12354.1|12342.1|12354.7|12342.7|12357.4|12345.4|12348.3|12336.3|69
1633103400000|2021-10-01 15:50:00|12355.4|12343.4|12365|12353|12366.9|12354.9|12352.7|12340.7|105
1633103700000|2021-10-01 15:55:00|12362.2|12350.2|12352.5|12340.5|12362.2|12350.2|12344.7|12332.7|65
1633104000000|2021-10-01 16:00:00|12353.8|12341.8|12341.9|12329.9|12353.8|12341.8|12341.2|12329.2|140
1633104300000|2021-10-01 16:05:00|12342.6|12330.6|12343.4|12331.4|12345.3|12333.3|12338.4|12326.4|87
1633104600000|2021-10-01 16:10:00|12342.7|12330.7|12349.6|12337.6|12350.4|12338.4|12341.5|12329.5|80
1633104900000|2021-10-01 16:15:00|12350.1|12338.1|12350.1|12338.1|12353.2|12341.2|12345.7|12333.7|52
1633105200000|2021-10-01 16:20:00|12349.6|12337.6|12343.6|12331.6|12349.6|12337.6|12338.2|12326.2|55
1633105500000|2021-10-01 16:25:00|12342.4|12330.4|12345.2|12333.2|12345.2|12333.2|12339.1|12327.1|41
1633105800000|2021-10-01 16:30:00|12344.1|12332.1|12342.2|12330.2|12345.2|12333.2|12340.2|12328.2|36
1633106100000|2021-10-01 16:35:00|12341.5|12329.5|12336.4|12324.4|12342.7|12330.7|12334.4|12322.4|23
1633106400000|2021-10-01 16:40:00|12334.4|12322.4|12333.1|12321.1|12339.7|12327.7|12333.1|12321.1|61
1633106700000|2021-10-01 16:45:00|12333.8|12321.8|12339.9|12327.9|12342.9|12330.9|12333.8|12321.8|58
1633107000000|2021-10-01 16:50:00|12341.1|12329.1|12335.1|12323.1|12345.6|12333.6|12333.7|12321.7|10
1633107300000|2021-10-01 16:55:00|12336.5|12324.5|12354.7|12342.7|12362.8|12349|12335.8|12323.8|53
1633107600000|2021-10-01 17:00:00|12356.7|12336.7|12346.2|12334.2|12356.7|12340.7|12342.6|12330.3|39
1633107900000|2021-10-01 17:05:00|12346.9|12334.9|12353.2|12341.2|12355.1|12343.1|12345.7|12333.7|30
1633108200000|2021-10-01 17:10:00|12352.6|12340.6|12352.9|12340.9|12357.2|12345.2|12347.9|12335.9|29
1633108500000|2021-10-01 17:15:00|12354.3|12342.3|12349.1|12337.1|12354.3|12342.3|12345.2|12333.2|46
1633108800000|2021-10-01 17:20:00|12347.7|12335.7|12346.9|12334.9|12353.8|12341.8|12345.2|12333.2|35
1633109100000|2021-10-01 17:25:00|12350.8|12338.8|12355.7|12343.7|12359.7|12347.7|12350.8|12338.8|38
1633109400000|2021-10-01 17:30:00|12356.2|12344.2|12353.6|12341.6|12360.3|12348.3|12351.7|12339.7|87
1633109700000|2021-10-01 17:35:00|12352.2|12340.2|12346.7|12334.7|12353.6|12341.6|12344.8|12332.8|21
1633110000000|2021-10-01 17:40:00|12346.1|12334.1|12346.2|12334.2|12348.1|12336.1|12342|12330|100
1633110300000|2021-10-01 17:45:00|12347.6|12335.6|12338.3|12326.3|12351.5|12339.5|12337|12325|110
1633110600000|2021-10-01 17:50:00|12337|12325|12306.5|12294.5|12337.7|12325.7|12305.1|12293.1|234
1633110900000|2021-10-01 17:55:00|12304.8|12292.8|12312.9|12300.9|12325.7|12313.7|12302.9|12290.9|280
1633111200000|2021-10-01 18:00:00|12311.5|12299.5|12308.8|12296.8|12318.1|12306.1|12305.7|12293.7|407
1633354200000|2021-10-04 13:30:00|12377.6|12365.6|12407.5|12395.5|12432|12420|12377.3|12365.3|271
1633354500000|2021-10-04 13:35:00|12407|12395|12407|12395|12420.3|12405.8|12404.5|12391.3|30
1633354800000|2021-10-04 13:40:00|12406.5|12394.5|12392|12380|12412.5|12397|12389.3|12369.3|73
1633355100000|2021-10-04 13:45:00|12390.5|12378.5|12376.8|12364.8|12392.3|12378.5|12376.8|12361.6|69
1633355400000|2021-10-04 13:50:00|12376.1|12364.1|12370.9|12358.9|12386.4|12372.6|12369.9|12357.9|94
1633355700000|2021-10-04 13:55:00|12375.4|12355.4|12379.9|12367.9|12387.9|12375.9|12370.9|12355.4|54
1633356000000|2021-10-04 14:00:00|12379.1|12367.1|12378.4|12366.4|12381.7|12369.7|12369.9|12356.2|103
1633356300000|2021-10-04 14:05:00|12376.2|12364.2|12381.5|12369.5|12386.2|12374.2|12370.7|12358.7|71
1633356600000|2021-10-04 14:10:00|12382|12370|12409.3|12397.3|12409.3|12397.3|12379|12364.5|143
1633356900000|2021-10-04 14:15:00|12408.8|12396.8|12427.9|12415.9|12427.9|12415.9|12404.8|12392.8|63
1633357200000|2021-10-04 14:20:00|12429.9|12417.9|12445.2|12433.2|12450.9|12438.9|12429.4|12417.4|174
1633357500000|2021-10-04 14:25:00|12446.4|12434.4|12463|12443|12470|12454|12446.4|12431.2|88
1633357800000|2021-10-04 14:30:00|12462.2|12442.2|12467.8|12447.8|12482.5|12470.5|12457.7|12442.2|110
1633358100000|2021-10-04 14:35:00|12469|12449|12478|12466|12484|12472|12466.8|12449|73
1633358400000|2021-10-04 14:40:00|12480.1|12468.1|12477.1|12465.1|12494.1|12481.6|12475.5|12460|40
1633358700000|2021-10-04 14:45:00|12478.1|12466.1|12487.1|12475.1|12487.6|12475.6|12472.1|12455.6|27
1633359000000|2021-10-04 14:50:00|12487.6|12475.6|12477.4|12465.4|12497.2|12481.7|12473.7|12458.7|37
1633359300000|2021-10-04 14:55:00|12476.7|12464.7|12486|12474|12492.7|12480.7|12476.7|12464.7|30
1633359600000|2021-10-04 15:00:00|12485.2|12473.2|12466.2|12454.2|12485.2|12473.2|12466.2|12454.2|53
1633359900000|2021-10-04 15:05:00|12466.7|12454.7|12487.8|12475.8|12496.5|12479.3|12464.7|12452.7|76
1633360200000|2021-10-04 15:10:00|12487.3|12475.3|12508.8|12496.8|12510.8|12498.8|12484.5|12472.5|106
1633360500000|2021-10-04 15:15:00|12508.1|12496.1|12513.9|12501.9|12516.4|12504.4|12502.3|12490.3|21
1633360800000|2021-10-04 15:20:00|12512.3|12500.3|12534.9|12522.9|12543.6|12530.9|12508.6|12496.6|93
1633361100000|2021-10-04 15:25:00|12535.6|12523.6|12563.4|12551.4|12581.2|12568.4|12535.6|12523.6|72
1633361400000|2021-10-04 15:30:00|12565.4|12553.4|12573.7|12561.7|12576|12564|12563.4|12547.9|75
1633361700000|2021-10-04 15:35:00|12574.2|12562.2|12556.5|12544.5|12575|12563|12555|12543|109
1633362000000|2021-10-04 15:40:00|12557|12545|12555.6|12543.6|12567.6|12553.3|12554.3|12538.1|20
1633362300000|2021-10-04 15:45:00|12556.1|12544.1|12541.6|12529.6|12562.8|12549.6|12539.6|12526.1|41
1633362600000|2021-10-04 15:50:00|12542.1|12530.1|12547.6|12535.6|12558.6|12543.6|12540.3|12528.3|33
1633362900000|2021-10-04 15:55:00|12547.1|12535.1|12549.6|12537.6|12554.4|12539.6|12545.1|12533.1|13
1633363200000|2021-10-04 16:00:00|12551.1|12539.1|12553.6|12533.6|12560.7|12548.7|12549.1|12533.6|28
1633363500000|2021-10-04 16:05:00|12548.6|12536.6|12570.4|12550.4|12570.9|12557.1|12546.6|12534.6|55
1633363800000|2021-10-04 16:10:00|12569.7|12549.7|12575.2|12563.2|12575.2|12563.2|12565.7|12549.2|59
1633364100000|2021-10-04 16:15:00|12575.9|12563.9|12597|12585|12599.3|12587.3|12575.9|12555.7|51
1633364400000|2021-10-04 16:20:00|12596.3|12584.3|12603.8|12591.8|12603.8|12591.8|12594.3|12579.3|68
1633364700000|2021-10-04 16:25:00|12605.4|12593.4|12600.6|12580.6|12640.4|12627.9|12599.3|12574.3|136
1633365000000|2021-10-04 16:30:00|12601.3|12581.3|12618.4|12606.4|12626.6|12610.1|12601.3|12577.1|42
1633365300000|2021-10-04 16:35:00|12623.4|12603.4|12607.1|12595.1|12623.4|12605.9|12605.1|12593.1|57
1633365600000|2021-10-04 16:40:00|12605.8|12593.8|12611.7|12599.7|12618.9|12600.6|12603.3|12590.3|10
1633365900000|2021-10-04 16:45:00|12610.9|12598.9|12616.4|12604.4|12619.4|12605.9|12610.6|12590.9|38
1633366200000|2021-10-04 16:50:00|12618.7|12606.7|12604.2|12592.2|12621|12609|12598.9|12585.1|41
1633366500000|2021-10-04 16:55:00|12602.9|12590.9|12578.6|12566.6|12606.7|12592.4|12573.8|12561.8|101
1633366800000|2021-10-04 17:00:00|12579.4|12567.4|12600.3|12588.3|12604.5|12588.3|12574.9|12559.4|85
1633367100000|2021-10-04 17:05:00|12601|12589|12576.8|12564.8|12603|12590|12576.8|12564.2|45
1633367400000|2021-10-04 17:10:00|12577.5|12565.5|12593.3|12573.3|12600.8|12579.6|12576.3|12560.7|40
1633367700000|2021-10-04 17:15:00|12592.5|12572.5|12588.1|12576.1|12600.8|12583|12585|12568|51
1633368000000|2021-10-04 17:20:00|12588.9|12576.9|12587.6|12567.6|12601.6|12581.1|12585.1|12567.6|68
1633368300000|2021-10-04 17:25:00|12585.6|12565.6|12586.7|12574.7|12595.6|12578.7|12583.4|12565.6|39
1633368600000|2021-10-04 17:30:00|12585.5|12573.5|12593.8|12581.8|12603.3|12588.8|12583.5|12571.5|56
1633368900000|2021-10-04 17:35:00|12592.6|12580.6|12600.1|12580.1|12609.6|12593.8|12592.1|12579.1|71
1633369200000|2021-10-04 17:40:00|12595.6|12583.6|12570.4|12558.4|12597.1|12583.6|12567.3|12552.6|89
1633369500000|2021-10-04 17:45:00|12575.6|12555.6|12584.2|12572.2|12587.4|12575.4|12572.9|12555.6|45
1633369800000|2021-10-04 17:50:00|12583.4|12571.4|12578.8|12558.8|12595.9|12575.3|12575.3|12558.8|79
1633370100000|2021-10-04 17:55:00|12579.6|12559.6|12604.3|12592.3|12604.3|12592.3|12573.7|12557.8|132
1633370400000|2021-10-04 18:00:00|12604.8|12592.8|12633.5|12603.5|12633.5|12620.2|12604.8|12592.8|163
1633440600000|2021-10-05 13:30:00|12616.2|12604.2|12579.8|12567.8|12624.3|12609.9|12577|12565|204
1633440900000|2021-10-05 13:35:00|12578.5|12566.5|12599|12587|12616.5|12600.5|12574.9|12562.9|54
1633441200000|2021-10-05 13:40:00|12598.2|12586.2|12613.6|12601.6|12617.1|12603|12595.7|12583.7|56
1633441500000|2021-10-05 13:45:00|12612.8|12600.8|12631.7|12619.7|12633.2|12621.2|12612.8|12600.8|114
1633441800000|2021-10-05 13:50:00|12632.9|12620.9|12629.7|12617.7|12636|12624|12619.6|12607.6|26
1633442100000|2021-10-05 13:55:00|12628.9|12616.9|12619.1|12607.1|12633.7|12621.7|12617.3|12605.3|16
1633442400000|2021-10-05 14:00:00|12621.5|12609.5|12649.5|12637.5|12650|12638|12621.5|12609.5|143
1633442700000|2021-10-05 14:05:00|12650|12638|12642.4|12630.4|12657.8|12645.8|12637.3|12625.3|90
1633443000000|2021-10-05 14:10:00|12643.2|12631.2|12665.7|12653.7|12667.2|12655.2|12643.2|12631.2|83
1633443300000|2021-10-05 14:15:00|12663.2|12651.2|12665.1|12653.1|12675.8|12662.1|12662.1|12646|40
1633443600000|2021-10-05 14:20:00|12665.9|12653.9|12650|12638|12669.6|12657.6|12643.9|12629.9|50
1633443900000|2021-10-05 14:25:00|12647|12635|12637.8|12617.8|12654.6|12640|12632.9|12617.8|39
1633444200000|2021-10-05 14:30:00|12631.8|12619.8|12622.2|12610.2|12643.4|12625.2|12621.7|12609.7|39
1633444500000|2021-10-05 14:35:00|12623.7|12611.7|12644.9|12632.9|12644.9|12632.9|12622.2|12610.2|43
1633444800000|2021-10-05 14:40:00|12642.6|12630.6|12631.8|12619.8|12656.8|12644.8|12631.8|12619.8|28
1633445100000|2021-10-05 14:45:00|12630.6|12618.6|12608.8|12596.8|12631.5|12619.5|12604.8|12592.8|41
1633445400000|2021-10-05 14:50:00|12608.4|12596.4|12626.5|12606.5|12628.5|12608.5|12600.1|12586.6|18
1633445700000|2021-10-05 14:55:00|12626.9|12606.9|12629|12609|12632.6|12612.6|12622.7|12602.7|0
1633446000000|2021-10-05 15:00:00|12629.8|12609.8|12631.1|12619.1|12633.4|12621.4|12620.2|12608.2|4
1633446300000|2021-10-05 15:05:00|12628.8|12616.8|12633.5|12621.5|12635.5|12623.5|12628.8|12616.8|3
1633446600000|2021-10-05 15:10:00|12634.2|12622.2|12639.9|12627.9|12641.1|12629.1|12630.4|12618.4|15
1633446900000|2021-10-05 15:15:00|12639.1|12627.1|12634.9|12622.9|12639.6|12627.6|12633.4|12621.4|32
1633447200000|2021-10-05 15:20:00|12638.8|12626.8|12642.3|12630.3|12644.6|12632.6|12638.8|12626.8|14
1633447500000|2021-10-05 15:25:00|12640|12628|12625.8|12613.8|12643.1|12631.1|12624.2|12612.2|13
1633447800000|2021-10-05 15:30:00|12625.3|12613.3|12627.6|12615.6|12636.9|12623.4|12622.2|12610.2|25
1633448100000|2021-10-05 15:35:00|12626.3|12614.3|12627.9|12615.9|12636.6|12620.7|12626.3|12611.7|41
1633448400000|2021-10-05 15:40:00|12628.4|12616.4|12631.1|12619.1|12633.7|12621.7|12623.7|12609.4|35
1633448700000|2021-10-05 15:45:00|12630.6|12618.6|12626.9|12614.9|12636.9|12619.4|12624.4|12612.4|21
1633449000000|2021-10-05 15:50:00|12628.1|12616.1|12618.5|12606.5|12632|12617.2|12616.4|12604.4|30
1633449300000|2021-10-05 15:55:00|12617.7|12605.7|12609.4|12597.4|12617.9|12605.7|12607.4|12595.4|40
1633449600000|2021-10-05 16:00:00|12611.5|12599.5|12617.9|12605.9|12627.5|12611|12611.5|12599.5|28
1633449900000|2021-10-05 16:05:00|12619.1|12607.1|12620.1|12608.1|12621.2|12609.2|12614.9|12602.9|3
1633450200000|2021-10-05 16:10:00|12621.7|12609.7|12635.7|12623.7|12640.3|12628.3|12621.7|12609.7|3
1633450500000|2021-10-05 16:15:00|12634.2|12622.2|12653.1|12641.1|12656.4|12644.4|12632.5|12620.5|13
1633450800000|2021-10-05 16:20:00|12651.9|12639.9|12658.9|12646.9|12663.7|12651.7|12651.5|12639.5|5
1633451100000|2021-10-05 16:25:00|12657.4|12645.4|12658|12646|12663|12651|12656.9|12640.9|3
1633451400000|2021-10-05 16:30:00|12657.2|12645.2|12643.7|12631.7|12658|12646|12642.9|12630.9|1
1633451700000|2021-10-05 16:35:00|12643.2|12631.2|12644.9|12624.9|12652.4|12631.2|12635.1|12620.6|13
1633452000000|2021-10-05 16:40:00|12643.3|12623.3|12652.8|12640.8|12657.4|12643|12639.5|12623.3|33
1633452300000|2021-10-05 16:45:00|12653.3|12641.3|12656.9|12644.9|12657.4|12645.4|12648.8|12636.8|13
1633452600000|2021-10-05 16:50:00|12657.4|12645.4|12671|12659|12671.7|12659.7|12657|12640.6|47
1633452900000|2021-10-05 16:55:00|12671.7|12659.7|12669.7|12657.7|12671.7|12659.7|12664.1|12644.1|23
1633453200000|2021-10-05 17:00:00|12668.2|12656.2|12662.1|12632.1|12670.5|12656.2|12643.7|12623.8|10
1633453500000|2021-10-05 17:05:00|12662.5|12632.5|12644.4|12632.4|12663.3|12640.8|12642.2|12625.9|7
1633453800000|2021-10-05 17:10:00|12644.8|12632.8|12638.6|12626.6|12648.7|12634.4|12637.4|12625.4|8
1633454100000|2021-10-05 17:15:00|12638.1|12626.1|12638.2|12626.2|12649|12632.9|12633.2|12621.2|18
1633454400000|2021-10-05 17:20:00|12636.9|12624.9|12632.7|12620.7|12638.9|12624.9|12627.9|12615.9|42
1633454700000|2021-10-05 17:25:00|12634|12622|12641.5|12629.5|12643.5|12631.5|12629.9|12617.9|9
1633455000000|2021-10-05 17:30:00|12644.3|12624.3|12643.5|12623.5|12645.1|12633.1|12639.5|12619.5|10
1633455300000|2021-10-05 17:35:00|12642|12622|12641.4|12621.4|12644.2|12623.3|12630.8|12614.2|24
1633455600000|2021-10-05 17:40:00|12640.6|12620.6|12639.8|12619.8|12641.1|12626|12627.8|12612.3|16
1633455900000|2021-10-05 17:45:00|12634.6|12622.6|12616.7|12604.7|12642.3|12623.4|12614.6|12602.6|49
1633456200000|2021-10-05 17:50:00|12618.7|12606.7|12616.5|12596.5|12624|12612|12607.2|12594|33
1633456500000|2021-10-05 17:55:00|12617.6|12597.6|12597.6|12585.6|12619.4|12597.6|12590|12578|192
1633456800000|2021-10-05 18:00:00|12596.1|12584.1|12609.6|12579.6|12609.6|12588.6|12592.5|12577|36
1633457100000|2021-10-05 18:05:00|12608.9|12578.9|12608.9|12578.9|12608.9|12578.9|12608.9|12578.9|0
1633527000000|2021-10-06 13:30:00|12611.7|12599.7|12612.7|12592.7|12612.7|12599.7|12559.1|12543.6|183
1633527300000|2021-10-06 13:35:00|12613.5|12593.5|12583.1|12571.1|12618.2|12601.8|12577.7|12565.7|94
1633527600000|2021-10-06 13:40:00|12583.5|12571.5|12624|12612|12626.5|12614.5|12583.4|12571.2|45
1633527900000|2021-10-06 13:45:00|12623.2|12611.2|12621|12601|12624.1|12612.1|12611.5|12599.4|52
1633528200000|2021-10-06 13:50:00|12617.5|12605.5|12639.1|12627.1|12649.1|12634.9|12610.4|12598.4|59
1633528500000|2021-10-06 13:55:00|12639.5|12627.5|12642.1|12630.1|12648.4|12634.6|12632.3|12616.4|52
1633528800000|2021-10-06 14:00:00|12641.3|12629.3|12638.3|12626.3|12642.1|12630.1|12624.4|12611.2|46
1633529100000|2021-10-06 14:05:00|12637.9|12625.9|12685.2|12673.2|12685.2|12673.2|12637.9|12625.9|149
1633529400000|2021-10-06 14:10:00|12686.8|12674.8|12684.2|12672.2|12696.6|12684.6|12679|12661.7|182
1633529700000|2021-10-06 14:15:00|12683.4|12671.4|12660.1|12648.1|12683.4|12671.4|12659.8|12645|112
1633530000000|2021-10-06 14:20:00|12658.5|12646.5|12679.6|12667.6|12681.5|12667.6|12653.2|12641.2|21
1633530300000|2021-10-06 14:25:00|12680.4|12668.4|12685.2|12673.2|12694.1|12679.7|12668.9|12655|16
1633530600000|2021-10-06 14:30:00|12688.8|12668.8|12692.6|12672.6|12700.4|12688.4|12682.8|12665.9|59
1633530900000|2021-10-06 14:35:00|12694.7|12674.7|12696.7|12684.7|12700.3|12688.3|12687.2|12669.3|51
1633531200000|2021-10-06 14:40:00|12696.3|12684.3|12689.5|12677.5|12697.2|12685.2|12680.1|12664.6|45
1633531500000|2021-10-06 14:45:00|12690.4|12678.4|12671|12659|12692|12680|12670.2|12658.2|63
1633531800000|2021-10-06 14:50:00|12669.7|12657.7|12684.7|12672.7|12688.8|12676.8|12669.7|12657|110
1633532100000|2021-10-06 14:55:00|12685.2|12673.2|12678.9|12666.9|12687.9|12675.9|12678.9|12666.9|112
1633532400000|2021-10-06 15:00:00|12679.7|12667.7|12687.8|12667.8|12691.1|12672.6|12670.4|12658.4|50
1633532700000|2021-10-06 15:05:00|12689.1|12669.1|12681.6|12669.6|12689.1|12673.9|12668|12656|7
1633533000000|2021-10-06 15:10:00|12682|12670|12666.7|12654.7|12684.9|12672.9|12666.7|12647.9|14
1633533300000|2021-10-06 15:15:00|12668.3|12656.3|12676.5|12664.5|12678.3|12666.3|12666.5|12653.9|44
1633533600000|2021-10-06 15:20:00|12675.2|12663.2|12680.1|12668.1|12684|12672|12675.2|12660.2|50
1633533900000|2021-10-06 15:25:00|12679.3|12667.3|12685.7|12673.7|12693.5|12678|12677.2|12664|51
1633534200000|2021-10-06 15:30:00|12683.6|12671.6|12680.2|12668.2|12686.4|12671.6|12676.2|12664.2|66
1633534500000|2021-10-06 15:35:00|12680.7|12668.7|12690.9|12678.9|12690.9|12678.9|12680.7|12668.7|16
1633534800000|2021-10-06 15:40:00|12694.6|12682.6|12700.2|12688.2|12705.7|12693.7|12692.6|12680.6|107
1633535100000|2021-10-06 15:45:00|12698.2|12686.2|12699.3|12687.3|12703.5|12688.5|12691.2|12676|30
1633535400000|2021-10-06 15:50:00|12698.5|12686.5|12697.4|12685.4|12702.6|12690.6|12694.5|12682.5|27
1633535700000|2021-10-06 15:55:00|12697.8|12685.8|12689.8|12677.8|12698.3|12686.3|12679.9|12666.3|88
1633536000000|2021-10-06 16:00:00|12691.4|12679.4|12696.4|12684.4|12696.7|12684.7|12691.4|12679.4|21
1633536300000|2021-10-06 16:05:00|12695.5|12683.5|12695.4|12683.4|12700.4|12688.4|12692.9|12680.9|35
1633536600000|2021-10-06 16:10:00|12695.9|12683.9|12681.2|12669.2|12696.3|12684.3|12675.7|12663.5|22
1633536900000|2021-10-06 16:15:00|12679.9|12667.9|12681.4|12661.4|12688.6|12676.6|12667.9|12651|23
1633537200000|2021-10-06 16:20:00|12682.6|12662.6|12689.7|12669.7|12690.1|12671.6|12675.7|12655.7|2
1633537500000|2021-10-06 16:25:00|12690.5|12670.5|12687.3|12667.3|12690.9|12676.6|12677.6|12655.3|14
1633537800000|2021-10-06 16:30:00|12686.5|12666.5|12678.3|12658.3|12687.4|12672.3|12667.3|12655.3|9
1633538100000|2021-10-06 16:35:00|12679.1|12659.1|12664.2|12644.2|12680.4|12661.9|12661.4|12644.2|7
1633538400000|2021-10-06 16:40:00|12658.9|12646.9|12671.8|12659.8|12674.5|12660.1|12658.9|12643.4|13
1633538700000|2021-10-06 16:45:00|12672.6|12660.6|12669.7|12657.7|12672.6|12660.6|12666.9|12649.6|2
1633539000000|2021-10-06 16:50:00|12670.5|12658.5|12669.6|12657.6|12679.1|12667.1|12668.7|12653.1|10
1633539300000|2021-10-06 16:55:00|12670.4|12658.4|12676.3|12664.3|12679.5|12667.5|12670.4|12658.4|7
1633539600000|2021-10-06 17:00:00|12676.8|12664.8|12662.3|12650.3|12678.4|12666.4|12661.8|12649.8|10
1633539900000|2021-10-06 17:05:00|12660.2|12648.2|12666.8|12654.8|12669.8|12657.8|12659.8|12647.8|3
1633540200000|2021-10-06 17:10:00|12665.6|12653.6|12664.4|12652.4|12665.6|12653.6|12657.7|12645.7|5
1633540500000|2021-10-06 17:15:00|12664.8|12652.8|12666.1|12654.1|12672.1|12656.6|12664|12652|0
1633540800000|2021-10-06 17:20:00|12665.3|12653.3|12666.1|12654.1|12675.6|12662.4|12664.6|12652.6|24
1633541100000|2021-10-06 17:25:00|12664.9|12652.9|12663.2|12651.2|12669.8|12654.1|12660.3|12648.3|5
1633541400000|2021-10-06 17:30:00|12664.4|12652.4|12663.8|12651.8|12669.9|12657.9|12660.3|12648.3|14
1633541700000|2021-10-06 17:35:00|12666.3|12654.3|12680.4|12668.4|12680.8|12668.8|12666.3|12654.3|12
1633542000000|2021-10-06 17:40:00|12680.8|12668.8|12681.3|12669.3|12687.9|12675.9|12676.3|12660.8|5
1633542300000|2021-10-06 17:45:00|12681.8|12669.8|12676.8|12664.8|12687|12673.9|12676.3|12664.3|10
1633542600000|2021-10-06 17:50:00|12678|12666|12680.6|12668.6|12688.8|12676.8|12678|12666|11
1633542900000|2021-10-06 17:55:00|12681|12669|12673.4|12661.4|12681.8|12669.8|12664.3|12652.3|44
1633543200000|2021-10-06 18:00:00|12674.2|12662.2|12674.6|12662.6|12680.8|12668.8|12668.4|12656.1|109
1633613400000|2021-10-07 13:30:00|12697.9|12685.9|12665.3|12653.3|12697.9|12685.9|12660.7|12648.7|110
1633613700000|2021-10-07 13:35:00|12665.7|12653.7|12706.5|12694.5|12714.3|12702.3|12665.7|12653.7|70
1633614000000|2021-10-07 13:40:00|12707.4|12695.4|12735.2|12723.2|12743.3|12725.1|12698.7|12686.7|142
1633614300000|2021-10-07 13:45:00|12733.5|12721.5|12727.3|12715.3|12741.8|12729.8|12727.3|12715.3|36
1633614600000|2021-10-07 13:50:00|12726.9|12714.9|12737.3|12725.3|12741.8|12729.8|12721.1|12709.1|22
1633614900000|2021-10-07 13:55:00|12736.1|12724.1|12739.4|12727.4|12739.8|12727.8|12722.8|12710.8|29
1633615200000|2021-10-07 14:00:00|12737.8|12725.8|12755|12743|12763.2|12751.2|12737.3|12725.3|125
1633615500000|2021-10-07 14:05:00|12755.4|12743.4|12780.3|12768.3|12791.2|12772.1|12755.4|12739|45
1633615800000|2021-10-07 14:10:00|12781.6|12769.6|12775.1|12763.1|12790.1|12776.2|12773.7|12759|55
1633616100000|2021-10-07 14:15:00|12777.6|12765.6|12799.6|12787.6|12808.5|12794.6|12777.6|12765.6|94
1633616400000|2021-10-07 14:20:00|12800.4|12788.4|12796.1|12776.1|12807.7|12792.5|12793.2|12776|74
1633616700000|2021-10-07 14:25:00|12794.4|12774.4|12813.3|12801.3|12813.3|12801.3|12792.9|12774.4|65
1633617000000|2021-10-07 14:30:00|12812|12800|12819|12799|12825.7|12813.7|12810|12798|84
1633617300000|2021-10-07 14:35:00|12817.3|12797.3|12796.1|12776.1|12817.3|12797.3|12795.5|12776.1|14
1633617600000|2021-10-07 14:40:00|12797|12777|12801.2|12789.2|12811.5|12799.2|12797|12777|49
1633617900000|2021-10-07 14:45:00|12802.5|12790.5|12786.8|12774.8|12808.7|12796.7|12786.8|12774.8|22
1633618200000|2021-10-07 14:50:00|12787.2|12775.2|12787.7|12775.7|12806.1|12792.6|12785.6|12773.6|3
1633618500000|2021-10-07 14:55:00|12787.2|12775.2|12782.3|12770.3|12790.5|12778.5|12780.2|12768.2|16
1633618800000|2021-10-07 15:00:00|12781.4|12769.4|12786.4|12766.4|12797.1|12781.5|12775.7|12763.7|20
1633619100000|2021-10-07 15:05:00|12785.6|12765.6|12775.7|12755.7|12786.4|12769.2|12770|12755.7|20
1633619400000|2021-10-07 15:10:00|12774.9|12754.9|12777.1|12765.1|12780.6|12765.1|12768|12754.1|2
1633619700000|2021-10-07 15:15:00|12778.7|12766.7|12784.8|12764.8|12787.8|12775.8|12777.1|12763.1|2
1633620000000|2021-10-07 15:20:00|12785.6|12765.6|12778.2|12758.2|12785.6|12772.9|12774.1|12754.1|0
1633620300000|2021-10-07 15:25:00|12779.9|12759.9|12790|12778|12790|12778|12777.9|12759.9|6
1633620600000|2021-10-07 15:30:00|12788.7|12776.7|12789.6|12777.6|12794.1|12782.1|12787.1|12775.1|4
1633620900000|2021-10-07 15:35:00|12786.3|12774.3|12786.3|12774.3|12791.1|12776|12783.1|12764.1|14
1633621200000|2021-10-07 15:40:00|12786.7|12774.7|12799.5|12779.5|12802.8|12789.3|12784.2|12772.2|22
1633621500000|2021-10-07 15:45:00|12796.7|12784.7|12796.6|12776.6|12803.4|12791.4|12788.5|12771.6|10
1633621800000|2021-10-07 15:50:00|12795.4|12775.4|12792.6|12780.6|12796.6|12782.7|12788.1|12772.9|5
1633622100000|2021-10-07 15:55:00|12796.7|12776.7|12797.5|12777.5|12797.5|12782.7|12788.9|12774.6|6
1633622400000|2021-10-07 16:00:00|12794.8|12782.8|12815|12803|12815|12803|12794.8|12782.8|11
1633622700000|2021-10-07 16:05:00|12815.9|12803.9|12801|12789|12817.5|12805.5|12794.8|12780.4|29
1633623000000|2021-10-07 16:10:00|12801.4|12789.4|12791.9|12779.9|12801.4|12789.4|12787.3|12775.3|36
1633623300000|2021-10-07 16:15:00|12792.3|12780.3|12807.2|12795.2|12807.2|12795.2|12792.3|12780.3|38
1633623600000|2021-10-07 16:20:00|12809.7|12797.7|12809.7|12797.7|12811.4|12799.4|12806|12794|13
1633623900000|2021-10-07 16:25:00|12810.6|12798.6|12815.2|12803.2|12820.6|12808.6|12810.6|12798.6|45
1633624200000|2021-10-07 16:30:00|12811.9|12799.9|12805.4|12793.4|12818.9|12806.9|12804.5|12792.5|30
1633624500000|2021-10-07 16:35:00|12806.2|12794.2|12807.7|12787.7|12810.6|12798.3|12801.6|12785.6|56
1633624800000|2021-10-07 16:40:00|12806.9|12786.9|12809.9|12797.9|12814.1|12802.1|12802.4|12786.9|7
1633625100000|2021-10-07 16:45:00|12810.4|12798.4|12816.5|12804.5|12816.5|12804.5|12807.9|12795.9|9
1633625400000|2021-10-07 16:50:00|12815.7|12803.7|12816.5|12804.5|12816.5|12804.5|12814.9|12802.9|21
1633625700000|2021-10-07 16:55:00|12815.7|12803.7|12814.2|12802.2|12821.6|12809.6|12812.5|12800.5|33
1633626000000|2021-10-07 17:00:00|12812.5|12800.5|12824.5|12812.5|12826.6|12814.6|12812.5|12800.5|23
1633626300000|2021-10-07 17:05:00|12822.9|12810.9|12829.2|12817.2|12832.3|12819.7|12822.9|12810.9|128
1633626600000|2021-10-07 17:10:00|12827.1|12815.1|12820.1|12808.1|12831.7|12819.7|12820.1|12806.6|100
1633626900000|2021-10-07 17:15:00|12820.5|12808.5|12831|12819|12836|12824|12820.5|12806.6|86
1633627200000|2021-10-07 17:20:00|12830.2|12818.2|12822.8|12810.8|12833.4|12819|12822.4|12809.6|38
1633627500000|2021-10-07 17:25:00|12829.2|12799.2|12823.1|12803.1|12829.2|12812.1|12818.2|12797.2|57
1633627800000|2021-10-07 17:30:00|12823.9|12803.9|12829.9|12817.9|12831.5|12819.5|12820|12803.5|53
1633628100000|2021-10-07 17:35:00|12830.3|12818.3|12832|12820|12837.7|12824.2|12829.9|12814.7|76
1633628400000|2021-10-07 17:40:00|12833.7|12821.7|12824.1|12812.1|12835.7|12823.7|12821.5|12809.5|15
1633628700000|2021-10-07 17:45:00|12822.8|12810.8|12825.7|12813.7|12829.8|12813.8|12820.8|12805.6|43
1633629000000|2021-10-07 17:50:00|12826.5|12814.5|12837.4|12825.4|12837.4|12825.4|12826.5|12813.1|27
1633629300000|2021-10-07 17:55:00|12835.3|12823.3|12850.3|12838.3|12860.7|12848.7|12835.3|12823.3|144
1633629600000|2021-10-07 18:00:00|12851.2|12839.2|12847.5|12835.5|12859|12847|12842.9|12830.9|124
1633629900000|2021-10-07 18:05:00|12848.3|12836.3|12848.3|12836.3|12848.3|12836.3|12848.3|12836.3|0
1633699800000|2021-10-08 13:30:00|12871.6|12859.6|12847|12835|12906|12891.3|12844.4|12832.4|137
1633700100000|2021-10-08 13:35:00|12847.4|12835.4|12881.6|12869.6|12882.5|12870.5|12846.1|12834.1|44
1633700400000|2021-10-08 13:40:00|12883.7|12871.7|12895|12883|12896.2|12884.2|12876.2|12864.2|73
1633700700000|2021-10-08 13:45:00|12895.4|12883.4|12876.9|12856.9|12898.8|12886.8|12863.7|12849.7|60
1633701000000|2021-10-08 13:50:00|12869.5|12857.5|12877.8|12857.8|12886.9|12870.1|12863.3|12851.3|15
1633701300000|2021-10-08 13:55:00|12878.6|12858.6|12875.3|12855.3|12884.9|12869.3|12864.2|12852.2|10
1633701600000|2021-10-08 14:00:00|12874.4|12854.4|12885.5|12873.5|12886.8|12874.8|12873.8|12854.4|16
1633701900000|2021-10-08 14:05:00|12886.8|12874.8|12869.7|12857.7|12887.1|12874.8|12868.8|12856.8|17
1633702200000|2021-10-08 14:10:00|12870.9|12858.9|12881|12869|12887|12872.7|12870.5|12858.5|41
1633702500000|2021-10-08 14:15:00|12879.7|12867.7|12877.9|12857.9|12882.2|12870.2|12866.4|12853.7|29
1633702800000|2021-10-08 14:20:00|12878.7|12858.7|12883.8|12863.8|12886.4|12874.4|12877.2|12857.9|4
1633703100000|2021-10-08 14:25:00|12884.2|12864.2|12879.8|12867.8|12888.4|12874.5|12868.5|12856.5|9
1633703400000|2021-10-08 14:30:00|12879.4|12867.4|12882|12870|12884|12872|12872.3|12860.3|8
1633703700000|2021-10-08 14:35:00|12882.4|12870.4|12879.5|12867.5|12884.1|12872.1|12874|12862|20
1633704000000|2021-10-08 14:40:00|12877.4|12865.4|12874.9|12862.9|12884.1|12872.1|12873.2|12861.2|35
1633704300000|2021-10-08 14:45:00|12874.1|12862.1|12884.1|12872.1|12884.1|12872.1|12874.1|12862.1|18
1633704600000|2021-10-08 14:50:00|12887|12875|12880.8|12868.8|12891.6|12879.6|12876.2|12864.2|40
1633704900000|2021-10-08 14:55:00|12882.5|12870.5|12874.6|12862.6|12887.7|12873.8|12867.8|12855.8|5
1633705200000|2021-10-08 15:00:00|12876.6|12864.6|12874.6|12862.6|12884.8|12869.7|12867.1|12855.1|11
1633705500000|2021-10-08 15:05:00|12876.7|12864.7|12865.4|12853.4|12882.3|12867.6|12864.2|12852.2|4
1633705800000|2021-10-08 15:10:00|12866.3|12854.3|12867.1|12855.1|12874.4|12860.9|12861.2|12849.2|36
1633706100000|2021-10-08 15:15:00|12867.9|12855.9|12879|12859|12881.5|12863.9|12867.9|12855.9|5
1633706400000|2021-10-08 15:20:00|12874.6|12862.6|12867.2|12855.2|12876.6|12862.6|12863.8|12851.6|9
1633706700000|2021-10-08 15:25:00|12865.1|12853.1|12873|12861|12876.6|12861|12865.1|12851.2|0
1633707000000|2021-10-08 15:30:00|12876.6|12856.6|12870.6|12858.6|12876.6|12862.7|12868.9|12855.8|2
1633707300000|2021-10-08 15:35:00|12871.4|12859.4|12872.3|12860.3|12876.9|12864.9|12868.9|12856.9|7
1633707600000|2021-10-08 15:40:00|12873.9|12861.9|12872.7|12860.7|12877.3|12865.3|12872.7|12860.7|6
1633707900000|2021-10-08 15:45:00|12873.6|12861.6|12871|12859|12873.6|12861.6|12861|12849|25
1633708200000|2021-10-08 15:50:00|12869.8|12857.8|12869.8|12857.8|12873.2|12861.2|12865.2|12853.2|18
1633708500000|2021-10-08 15:55:00|12870.2|12858.2|12873.2|12861.2|12874.9|12862.9|12867.3|12855.3|6
1633708800000|2021-10-08 16:00:00|12871.1|12859.1|12877.4|12865.4|12879.5|12867.5|12871.1|12859.1|9
1633709100000|2021-10-08 16:05:00|12878.3|12866.3|12861.1|12849.1|12878.3|12866.3|12859.9|12847.9|22
1633709400000|2021-10-08 16:10:00|12860.3|12848.3|12857.4|12845.4|12860.3|12848.3|12855.3|12843.3|14
1633709700000|2021-10-08 16:15:00|12859.1|12847.1|12857.4|12845.4|12859.5|12847.5|12851.5|12839.5|11
1633710000000|2021-10-08 16:20:00|12858.3|12846.3|12862.4|12850.4|12866|12851.3|12855.7|12843.7|7
1633710300000|2021-10-08 16:25:00|12861.6|12849.6|12870.4|12858.4|12870.4|12858.4|12857.9|12842.3|1
1633710600000|2021-10-08 16:30:00|12869.2|12857.2|12865|12853|12870.9|12858.9|12863.3|12851.3|3
1633710900000|2021-10-08 16:35:00|12867.5|12855.5|12873.4|12861.4|12873.4|12861.4|12867.5|12855.5|0
1633711200000|2021-10-08 16:40:00|12871.8|12859.8|12862.1|12850.1|12871.8|12859.8|12860|12848|6
1633711500000|2021-10-08 16:45:00|12863.4|12851.4|12858|12846|12865.9|12853.9|12855.5|12843.5|0
1633711800000|2021-10-08 16:50:00|12858.8|12846.8|12862.1|12850.1|12865.8|12852.3|12856.7|12844.7|3
1633712100000|2021-10-08 16:55:00|12861.3|12849.3|12858|12846|12863|12851|12853|12841|27
1633712400000|2021-10-08 17:00:00|12855.9|12843.9|12866.4|12854.4|12868.9|12856.9|12852.5|12840.5|4
1633712700000|2021-10-08 17:05:00|12867.7|12855.7|12876.1|12864.1|12877.8|12865.8|12866.8|12854.8|7
1633713000000|2021-10-08 17:10:00|12874.4|12862.4|12866.9|12854.9|12874.4|12862.4|12863.5|12851.5|0
1633713300000|2021-10-08 17:15:00|12868.6|12856.6|12861.4|12849.4|12868.6|12856.6|12860.6|12848.6|15
1633713600000|2021-10-08 17:20:00|12862.3|12850.3|12863.6|12851.6|12866.9|12854.9|12862.3|12850.3|5
1633713900000|2021-10-08 17:25:00|12863.1|12851.1|12864|12852|12867.8|12855.8|12861.5|12849.5|13
1633714200000|2021-10-08 17:30:00|12863.2|12851.2|12869.9|12857.9|12873.3|12861.3|12862.3|12850.3|13
1633714500000|2021-10-08 17:35:00|12871.6|12859.6|12876.7|12864.7|12876.7|12864.7|12871.6|12859.6|8
1633714800000|2021-10-08 17:40:00|12875|12863|12880.1|12868.1|12881.8|12869.8|12875|12863|18
1633715100000|2021-10-08 17:45:00|12881.8|12869.8|12880.1|12868.1|12883.5|12871.5|12873.4|12861.4|44
1633715400000|2021-10-08 17:50:00|12881.8|12869.8|12878.5|12866.5|12883.5|12871.5|12873|12861|24
1633715700000|2021-10-08 17:55:00|12878|12866|12872.9|12860.9|12887.1|12871.5|12872.9|12860.9|92
1633716000000|2021-10-08 18:00:00|12874.6|12862.6|12877.4|12857.4|12882.8|12869.3|12863.3|12849.4|93
1633716300000|2021-10-08 18:05:00|12876.6|12856.6|12876.6|12856.6|12876.6|12856.6|12876.6|12856.6|0
1633959000000|2021-10-11 13:30:00|12897.8|12885.8|12889.2|12877.2|12914.4|12897.8|12866.7|12843.2|176
1633959300000|2021-10-11 13:35:00|12890.5|12878.5|12896.1|12876.1|12897.9|12879.4|12867.9|12855.9|73
1633959600000|2021-10-11 13:40:00|12897|12877|12904.4|12892.4|12904.4|12892.4|12888|12869|57
1633959900000|2021-10-11 13:45:00|12905.6|12893.6|12887.4|12867.4|12908.7|12896.7|12883|12863|7
1633960200000|2021-10-11 13:50:00|12887|12867|12885.8|12865.8|12893.3|12874.8|12873.5|12860|4
1633960500000|2021-10-11 13:55:00|12886.7|12866.7|12875.7|12863.7|12889.4|12873.8|12873.9|12859.1|1
1633960800000|2021-10-11 14:00:00|12877.5|12865.5|12893.4|12881.4|12893.4|12881.4|12874.8|12862.8|1
1633961100000|2021-10-11 14:05:00|12892.5|12880.5|12892.6|12880.6|12914.2|12898.5|12892.5|12877.7|41
1633961400000|2021-10-11 14:10:00|12894.4|12882.4|12892.9|12880.9|12896.2|12882.4|12882.2|12870.2|31
1633961700000|2021-10-11 14:15:00|12890.8|12878.8|12891.7|12879.7|12905.2|12886.4|12890.1|12878.1|2
1633962000000|2021-10-11 14:20:00|12892.6|12880.6|12897.6|12885.6|12902.7|12887.8|12885.8|12873.8|3
1633962300000|2021-10-11 14:25:00|12899.4|12887.4|12905.2|12893.2|12907.7|12895.7|12897.6|12885.6|1
1633962600000|2021-10-11 14:30:00|12906.3|12894.3|12888|12876|12912.1|12900.1|12883.7|12871.7|34
1633962900000|2021-10-11 14:35:00|12892.4|12872.4|12895.2|12883.2|12899.6|12883.9|12888|12872.4|8
1633963200000|2021-10-11 14:40:00|12894.9|12882.9|12906|12894|12908.2|12896.2|12894.9|12880.8|2
1633963500000|2021-10-11 14:45:00|12904.8|12892.8|12907.5|12895.5|12914|12898|12902.1|12888.2|21
1633963800000|2021-10-11 14:50:00|12909.6|12897.6|12904.6|12892.6|12912.5|12897.6|12895.4|12883.4|28
1633964100000|2021-10-11 14:55:00|12903.7|12891.7|12896|12884|12903.7|12891.7|12896|12884|9
1633964400000|2021-10-11 15:00:00|12894.2|12882.2|12903.8|12891.8|12904.7|12892.7|12893.7|12881.7|22
1633964700000|2021-10-11 15:05:00|12904.7|12892.7|12902.9|12890.9|12905.4|12893.4|12899.1|12887.1|2
1633965000000|2021-10-11 15:10:00|12903.2|12891.2|12902.6|12890.6|12905.4|12893.4|12892.5|12880.5|17
1633965300000|2021-10-11 15:15:00|12903.5|12891.5|12906.2|12894.2|12909.9|12896.7|12903.5|12888.1|3
1633965600000|2021-10-11 15:20:00|12908.4|12896.4|12908.7|12896.7|12910.5|12898.5|12906.9|12894.9|0
1633965900000|2021-10-11 15:25:00|12909.6|12897.6|12895.8|12883.8|12910.9|12898.9|12893.1|12881.1|36
1633966200000|2021-10-11 15:30:00|12896.7|12884.7|12893.4|12881.4|12900.5|12888.5|12891.2|12879.2|7
1633966500000|2021-10-11 15:35:00|12894.3|12882.3|12893.4|12881.4|12903.9|12890.4|12893.4|12880.8|0
1633966800000|2021-10-11 15:40:00|12896.1|12884.1|12900.3|12888.3|12904.2|12892.2|12895.6|12881.7|22
1633967100000|2021-10-11 15:45:00|12902.1|12890.1|12898.5|12886.5|12903.2|12891.2|12898.5|12886.5|4
1633967400000|2021-10-11 15:50:00|12900.3|12888.3|12907.9|12895.9|12916.5|12900.5|12899.4|12887.4|14
1633967700000|2021-10-11 15:55:00|12910|12898|12897.8|12885.8|12918.3|12902.7|12897.8|12885.8|5
1633968000000|2021-10-11 16:00:00|12899.1|12887.1|12906.8|12894.8|12911.9|12897.5|12899.1|12887.1|1
1633968300000|2021-10-11 16:05:00|12908.6|12896.6|12908.6|12896.6|12908.6|12896.6|12902.5|12890.5|0
1633968600000|2021-10-11 16:10:00|12908.7|12896.7|12906.5|12894.5|12910.5|12898.5|12906.2|12894.2|2
1633968900000|2021-10-11 16:15:00|12908.3|12896.3|12896.1|12884.1|12910.5|12898.5|12896.1|12884.1|4
1633969200000|2021-10-11 16:20:00|12897|12885|12900.5|12888.5|12900.5|12888.5|12894|12882|16
1633969500000|2021-10-11 16:25:00|12899.6|12887.6|12889|12877|12900.5|12888.5|12889|12877|7
1633969800000|2021-10-11 16:30:00|12893|12881|12896.3|12884.3|12898.1|12886.1|12891.2|12879.2|1
1633970100000|2021-10-11 16:35:00|12899.9|12887.9|12906.6|12886.6|12910.2|12892.2|12898.1|12883.5|12
1633970400000|2021-10-11 16:40:00|12905.7|12885.7|12901.3|12889.3|12905.7|12890.4|12897.4|12885.4|1
1633970700000|2021-10-11 16:45:00|12903.2|12891.2|12907.5|12887.5|12910.9|12895.8|12902.1|12885.7|0
1633971000000|2021-10-11 16:50:00|12905.7|12885.7|12897.4|12885.4|12905.7|12887.6|12896.2|12883.9|0
1633971300000|2021-10-11 16:55:00|12899.3|12887.3|12900.5|12888.5|12902.9|12890.9|12899.3|12887.3|0
1633971600000|2021-10-11 17:00:00|12899.6|12887.6|12906.1|12894.1|12910.4|12894.1|12899.6|12887.6|0
1633971900000|2021-10-11 17:05:00|12905.2|12893.2|12906.1|12894.1|12906.1|12894.1|12904.3|12892.3|0
1633972200000|2021-10-11 17:10:00|12906.2|12894.2|12906.5|12894.5|12906.5|12894.5|12904.3|12892.3|0
1633972500000|2021-10-11 17:15:00|12904.7|12892.7|12895.8|12883.8|12906.5|12894.5|12893.6|12881.6|10
1633972800000|2021-10-11 17:20:00|12897.9|12885.9|12902.6|12882.6|12902.6|12885.9|12885.7|12873.7|36
1633973100000|2021-10-11 17:25:00|12897.6|12885.6|12905.6|12893.6|12906.9|12894.9|12896.1|12884.1|16
1633973400000|2021-10-11 17:30:00|12904.7|12892.7|12905.6|12893.6|12908.1|12896.1|12902|12890|2
1633973700000|2021-10-11 17:35:00|12906.5|12894.5|12895|12883|12912.6|12900.6|12893.7|12881.7|9
1633974000000|2021-10-11 17:40:00|12893.7|12881.7|12901.3|12889.3|12901.3|12889.3|12893.7|12881.7|0
1633974300000|2021-10-11 17:45:00|12902.2|12890.2|12902.1|12890.1|12909.8|12894|12899.3|12887.3|10
1633974600000|2021-10-11 17:50:00|12903|12891|12898.8|12886.8|12908.9|12896.9|12898.8|12886.8|6
1633974900000|2021-10-11 17:55:00|12899.1|12887.1|12899.4|12887.4|12909.9|12897.9|12891.9|12879.9|62
1633975200000|2021-10-11 18:00:00|12899.1|12887.1|12898.5|12886.5|12905.4|12887.8|12893|12881|174
1634045400000|2021-10-12 13:30:00|12891.5|12879.5|12894.2|12882.2|12905.1|12888.7|12881.1|12867.3|38
1634045700000|2021-10-12 13:35:00|12892.4|12880.4|12865.8|12853.8|12893|12881|12858.8|12834.1|114
1634046000000|2021-10-12 13:40:00|12867.1|12855.1|12862.5|12850.5|12871.5|12859.5|12859|12845.5|56
1634046300000|2021-10-12 13:45:00|12859.7|12847.7|12871.9|12859.9|12878.1|12861.7|12859.7|12847.7|29
1634046600000|2021-10-12 13:50:00|12871.6|12859.6|12863.7|12843.7|12876.2|12861.7|12859.1|12843.7|21
1634046900000|2021-10-12 13:55:00|12864.7|12844.7|12873.5|12861.5|12888.5|12876.5|12859.4|12844.7|30
1634047200000|2021-10-12 14:00:00|12873.8|12861.8|12877.5|12865.5|12882.8|12870.8|12873.8|12859|22
1634047500000|2021-10-12 14:05:00|12882.8|12862.8|12864.2|12852.2|12886.9|12874.9|12861.7|12849.7|45
1634047800000|2021-10-12 14:10:00|12863.2|12851.2|12845.2|12833.2|12863.3|12851.3|12845.2|12833.2|65
1634048100000|2021-10-12 14:15:00|12844.5|12832.5|12848.3|12836.3|12862.9|12847.2|12835.2|12823.2|68
1634048400000|2021-10-12 14:20:00|12848.6|12836.6|12835.5|12823.5|12848.6|12836.6|12835.2|12823.2|56
1634048700000|2021-10-12 14:25:00|12837.4|12825.4|12846.8|12834.8|12860.8|12843.8|12835.2|12823.2|8
1634049000000|2021-10-12 14:30:00|12847.7|12835.7|12851.8|12839.8|12857|12842.6|12843.4|12831.4|10
1634049300000|2021-10-12 14:35:00|12852.7|12840.7|12876.2|12864.2|12876.2|12864.2|12852.1|12839.6|10
1634049600000|2021-10-12 14:40:00|12878.7|12866.7|12882.1|12862.1|12894.5|12878.2|12877.7|12862|31
1634049900000|2021-10-12 14:45:00|12880.2|12868.2|12890.6|12878.6|12898.3|12884.5|12877.7|12862.1|6
1634050200000|2021-10-12 14:50:00|12890.9|12878.9|12863.2|12851.2|12890.9|12878.9|12859.4|12845.9|11
1634050500000|2021-10-12 14:55:00|12864.1|12852.1|12847.6|12835.6|12864.1|12852.1|12845.4|12833.4|10
1634050800000|2021-10-12 15:00:00|12844.2|12832.2|12845.4|12833.4|12853.4|12839|12840.4|12828.4|27
1634051100000|2021-10-12 15:05:00|12845.8|12833.8|12872.2|12852.2|12873.5|12855.9|12840.4|12828.4|15
1634051400000|2021-10-12 15:10:00|12873.5|12853.5|12863.2|12851.2|12873.5|12858.1|12859.8|12847.8|6
1634051700000|2021-10-12 15:15:00|12863.5|12851.5|12861.1|12849.1|12863.8|12851.5|12851.4|12839.4|3
1634052000000|2021-10-12 15:20:00|12860.7|12848.7|12866.7|12854.7|12868.9|12856.9|12857.7|12843.8|1
1634052300000|2021-10-12 15:25:00|12863.6|12851.6|12865.8|12853.8|12872.9|12860.9|12863.6|12851.6|11
1634052600000|2021-10-12 15:30:00|12868|12856|12874.3|12862.3|12874.3|12862.3|12864.6|12852.6|12
1634052900000|2021-10-12 15:35:00|12874.9|12862.9|12881.2|12869.2|12881.2|12869.2|12874|12862|17
1634053200000|2021-10-12 15:40:00|12883.3|12871.3|12876.4|12856.4|12883.7|12871.7|12871.2|12856.4|1
1634053500000|2021-10-12 15:45:00|12872.8|12860.8|12864|12852|12876.4|12861.7|12861.2|12848|3
1634053800000|2021-10-12 15:50:00|12864.4|12852.4|12866.2|12854.2|12876.5|12863|12863.1|12849.6|30
1634054100000|2021-10-12 15:55:00|12865.3|12853.3|12876.5|12856.5|12877.8|12862.1|12858.4|12844.9|4
1634054400000|2021-10-12 16:00:00|12877.8|12857.8|12881.6|12869.6|12885.6|12870.6|12874.1|12857.4|24
1634054700000|2021-10-12 16:05:00|12883.4|12863.4|12882|12870|12884.4|12870|12877.3|12861.9|0
1634055000000|2021-10-12 16:10:00|12881.3|12869.3|12875.7|12863.7|12881.3|12869.3|12869.8|12854.7|5
1634055300000|2021-10-12 16:15:00|12874.8|12862.8|12865.8|12853.8|12874.8|12862.8|12865.8|12853.8|7
1634055600000|2021-10-12 16:20:00|12863.3|12851.3|12865.5|12853.5|12873.3|12861.3|12859.9|12847.9|21
1634055900000|2021-10-12 16:25:00|12867.4|12855.4|12860.9|12848.9|12874.2|12859.5|12860.9|12848.9|36
1634056200000|2021-10-12 16:30:00|12859.6|12847.6|12843.8|12831.8|12869|12857|12843.5|12831.5|61
1634056500000|2021-10-12 16:35:00|12844.7|12832.7|12838.5|12826.5|12845.3|12833.3|12836.6|12824.6|17
1634056800000|2021-10-12 16:40:00|12840.7|12828.7|12833.6|12821.6|12840.7|12828.7|12832.3|12820.3|12
1634057100000|2021-10-12 16:45:00|12834.5|12822.5|12833.6|12821.6|12839.7|12824.4|12824.8|12812.8|50
1634057400000|2021-10-12 16:50:00|12832.6|12820.6|12822.4|12810.4|12833.6|12821.6|12822.4|12810.4|27
1634057700000|2021-10-12 16:55:00|12823.3|12811.3|12812.1|12800.1|12825.5|12813.5|12809.9|12797.9|106
1634058000000|2021-10-12 17:00:00|12811.8|12799.8|12819.3|12807.3|12821.8|12809.8|12807.4|12795.4|24
1634058300000|2021-10-12 17:05:00|12819.6|12807.6|12833.7|12821.7|12838.9|12824.2|12814.9|12802.9|32
1634058600000|2021-10-12 17:10:00|12838|12818|12843|12823|12843|12831|12835.2|12816.7|11
1634058900000|2021-10-12 17:15:00|12842.1|12822.1|12835.9|12823.9|12842.1|12828.2|12831.8|12819.8|2
1634059200000|2021-10-12 17:20:00|12834|12822|12826.9|12814.9|12834|12822|12826.9|12814.9|25
1634059500000|2021-10-12 17:25:00|12827.2|12815.2|12822.6|12810.6|12827.2|12815.2|12822.6|12810.6|1
1634059800000|2021-10-12 17:30:00|12822.2|12810.2|12821.9|12809.9|12823.5|12811.5|12817.6|12805.6|44
1634060100000|2021-10-12 17:35:00|12822.3|12810.3|12820.1|12808.1|12828.8|12812.4|12820.1|12807.8|19
1634060400000|2021-10-12 17:40:00|12819.8|12807.8|12836|12824|12838.2|12826.2|12813.3|12801.3|27
1634060700000|2021-10-12 17:45:00|12833.5|12821.5|12817|12805|12833.5|12821.5|12817|12805|7
1634061000000|2021-10-12 17:50:00|12818.3|12806.3|12819.2|12807.2|12827.6|12813.7|12815.2|12803.2|22
1634061300000|2021-10-12 17:55:00|12820.1|12808.1|12819.9|12807.9|12827.6|12815.6|12812.7|12800.7|136
1634061600000|2021-10-12 18:00:00|12822.1|12810.1|12828.3|12816.3|12830.7|12817.2|12815.2|12803.2|60
1634131800000|2021-10-13 13:30:00|12839.9|12827.9|12816.7|12804.7|12839.9|12827.9|12784.7|12772.7|307
1634132100000|2021-10-13 13:35:00|12812.9|12800.9|12810.5|12798.5|12821.8|12809.8|12803.6|12791.6|74
1634132400000|2021-10-13 13:40:00|12809.6|12797.6|12806.1|12794.1|12823|12809.5|12802|12790|54
1634132700000|2021-10-13 13:45:00|12805.2|12793.2|12814.3|12802.3|12818.3|12803.6|12794.9|12782.9|24
1634133000000|2021-10-13 13:50:00|12816.5|12804.5|12826.2|12814.2|12835|12823|12810.9|12798.9|38
1634133300000|2021-10-13 13:55:00|12829.4|12817.4|12829.1|12817.1|12844.1|12828.4|12827.8|12815.8|43
1634133600000|2021-10-13 14:00:00|12831|12819|12821.6|12809.6|12831|12819|12813.4|12801.4|27
1634133900000|2021-10-13 14:05:00|12819.7|12807.7|12827.6|12815.6|12834.1|12816.5|12817.5|12805|4
1634134200000|2021-10-13 14:10:00|12828.8|12816.8|12815.4|12803.4|12836.4|12824.4|12815.4|12803.4|21
1634134500000|2021-10-13 14:15:00|12815.7|12803.7|12807.6|12795.6|12819.5|12807.5|12807.6|12795.6|10
1634134800000|2021-10-13 14:20:00|12811.3|12799.3|12792.5|12780.5|12811.3|12799.3|12790|12778|91
1634135100000|2021-10-13 14:25:00|12793.8|12781.8|12779.4|12767.4|12796|12784|12779.4|12767.4|100
1634135400000|2021-10-13 14:30:00|12778.8|12766.8|12789.8|12777.8|12789.8|12777.8|12774.4|12762.4|33
1634135700000|2021-10-13 14:35:00|12788.8|12776.8|12767.6|12755.6|12788.8|12776.8|12762.5|12750.5|150
1634136000000|2021-10-13 14:40:00|12769.8|12757.8|12788.2|12768.2|12797.6|12780.9|12767.6|12755.6|19
1634136300000|2021-10-13 14:45:00|12790.4|12770.4|12786.1|12774.1|12791|12779|12782|12767.2|18
1634136600000|2021-10-13 14:50:00|12783.9|12771.9|12790.1|12770.1|12797.4|12785.4|12783.9|12767.3|14
1634136900000|2021-10-13 14:55:00|12784.9|12772.9|12785.1|12773.1|12794.6|12782.6|12783.9|12769.2|16
1634137200000|2021-10-13 15:00:00|12785.2|12773.2|12800.2|12788.2|12804.5|12790.1|12785.2|12773.2|108
1634137500000|2021-10-13 15:05:00|12799|12787|12790.5|12778.5|12812.1|12797.7|12790.5|12778.5|52
1634137800000|2021-10-13 15:10:00|12791.8|12779.8|12789|12777|12798|12781.6|12787.7|12775.7|24
1634138100000|2021-10-13 15:15:00|12789.9|12777.9|12784.1|12772.1|12802.1|12784.2|12784.1|12771.5|42
1634138400000|2021-10-13 15:20:00|12786.6|12774.6|12791.2|12771.2|12798.1|12778.6|12785.9|12770.3|7
1634138700000|2021-10-13 15:25:00|12791.5|12771.5|12790.3|12770.3|12793.7|12780.5|12784.8|12770.3|78
1634139000000|2021-10-13 15:30:00|12792.5|12772.5|12775.1|12763.1|12792.5|12773.4|12770.7|12757.8|61
1634139300000|2021-10-13 15:35:00|12774.8|12762.8|12777.9|12765.9|12787.2|12774.7|12772.9|12760.9|15
1634139600000|2021-10-13 15:40:00|12777.6|12765.6|12791.9|12771.9|12792.2|12776.9|12774.4|12762.4|12
1634139900000|2021-10-13 15:45:00|12792.2|12772.2|12802.7|12790.7|12804.9|12792.9|12788.9|12771.9|9
1634140200000|2021-10-13 15:50:00|12803.9|12791.9|12803.6|12791.6|12807.4|12795.4|12796.7|12784.7|11
1634140500000|2021-10-13 15:55:00|12805.5|12793.5|12811.8|12799.8|12815.7|12801.6|12802.7|12790.1|31
1634140800000|2021-10-13 16:00:00|12811.1|12799.1|12814.2|12794.2|12818.3|12806.3|12807.4|12792|32
1634141100000|2021-10-13 16:05:00|12815.2|12795.2|12819.7|12807.7|12822.4|12807.7|12813.4|12795.2|6
1634141400000|2021-10-13 16:10:00|12820|12808|12800.9|12788.9|12821.9|12809.9|12799.3|12787.3|29
1634141700000|2021-10-13 16:15:00|12801.8|12789.8|12800.9|12788.9|12804|12792|12794.3|12781.5|13
1634142000000|2021-10-13 16:20:00|12801.5|12789.5|12798.4|12786.4|12806.2|12791.7|12798.1|12784.9|9
1634142300000|2021-10-13 16:25:00|12797.2|12785.2|12803.2|12791.2|12807.2|12792.1|12796.9|12783.1|27
1634142600000|2021-10-13 16:30:00|12801.3|12789.3|12805|12785|12805|12791.8|12799.4|12785|8
1634142900000|2021-10-13 16:35:00|12803.2|12791.2|12797.9|12785.9|12805.4|12793.4|12797.9|12785.9|1
1634143200000|2021-10-13 16:40:00|12798.9|12786.9|12796.9|12784.9|12799.8|12787.8|12794.1|12782.1|29
1634143500000|2021-10-13 16:45:00|12797.9|12785.9|12798.9|12786.9|12803.5|12791.5|12797.9|12785.9|32
1634143800000|2021-10-13 16:50:00|12798.3|12786.3|12803.6|12791.6|12807.9|12791.6|12798.3|12786.3|21
1634144100000|2021-10-13 16:55:00|12805.5|12793.5|12805.8|12793.8|12810.4|12796|12804.2|12790.4|0
1634144400000|2021-10-13 17:00:00|12803.9|12791.9|12797|12785|12813.6|12798.8|12797|12785|24
1634144700000|2021-10-13 17:05:00|12798.9|12786.9|12795.2|12783.2|12803.3|12791.3|12795.2|12783.2|26
1634145000000|2021-10-13 17:10:00|12796.1|12784.1|12796.8|12784.8|12800.2|12788.2|12793.9|12781.9|9
1634145300000|2021-10-13 17:15:00|12795.8|12783.8|12797.5|12785.5|12800.2|12785.5|12789.6|12777.6|30
1634145600000|2021-10-13 17:20:00|12798.7|12786.7|12804.7|12792.7|12806.6|12794.6|12794|12778.3|21
1634145900000|2021-10-13 17:25:00|12802.5|12790.5|12801.6|12789.6|12804.1|12790.5|12791.9|12778.1|32
1634146200000|2021-10-13 17:30:00|12801.3|12789.3|12798.5|12786.5|12809.8|12797.8|12795.7|12783.7|9
1634146500000|2021-10-13 17:35:00|12799.4|12787.4|12802.9|12790.9|12803.5|12791.5|12796|12784|9
1634146800000|2021-10-13 17:40:00|12800.7|12788.7|12805.4|12793.4|12808.9|12796.9|12798.5|12786.5|5
1634147100000|2021-10-13 17:45:00|12807.6|12795.6|12808.3|12796.3|12814.8|12802.8|12805.7|12790|11
1634147400000|2021-10-13 17:50:00|12808|12796|12815.5|12803.5|12822.4|12810.4|12808|12796|14
1634147700000|2021-10-13 17:55:00|12814.5|12802.5|12804.5|12792.5|12820.2|12808.2|12800.1|12788.1|20
1634148000000|2021-10-13 18:00:00|12810.7|12790.7|12810.4|12798.4|12821.4|12808.5|12800.1|12788.1|80
1634218200000|2021-10-14 13:30:00|12820.6|12808.6|12816.9|12804.9|12840.5|12825.6|12804.2|12792.2|240
1634218500000|2021-10-14 13:35:00|12813.7|12801.7|12831.1|12819.1|12835.3|12823.3|12813.7|12801.7|82
1634218800000|2021-10-14 13:40:00|12831.4|12819.4|12823.4|12811.4|12838.9|12826.4|12821.4|12809.4|50
1634219100000|2021-10-14 13:45:00|12824|12812|12834|12822|12852.4|12840.4|12823.1|12811.1|89
1634219400000|2021-10-14 13:50:00|12833.7|12821.7|12858.4|12846.4|12869.8|12851.2|12830.9|12818.9|39
1634219700000|2021-10-14 13:55:00|12859.7|12847.7|12883.2|12871.2|12886.9|12874.9|12857.9|12843.1|39
1634220000000|2021-10-14 14:00:00|12882.8|12862.8|12870.1|12858.1|12896.8|12881.4|12868.1|12853.1|24
1634220300000|2021-10-14 14:05:00|12868.8|12856.8|12920.1|12900.1|12930.6|12914.9|12868.2|12855.3|70
1634220600000|2021-10-14 14:10:00|12923.8|12893.8|12916.3|12904.3|12924.8|12910.7|12901|12881.5|44
1634220900000|2021-10-14 14:15:00|12917.3|12905.3|12912.5|12892.5|12926|12910.3|12906.3|12888.3|84
1634221200000|2021-10-14 14:20:00|12911.2|12891.2|12904.9|12892.9|12913.7|12898.9|12897.6|12882.7|30
1634221500000|2021-10-14 14:25:00|12907.1|12895.1|12903.1|12891.1|12915.1|12903.1|12899.1|12884.3|22
1634221800000|2021-10-14 14:30:00|12903.4|12891.4|12903.7|12883.7|12913.2|12901.2|12899.1|12883.7|21
1634222100000|2021-10-14 14:35:00|12904.6|12884.6|12903.8|12883.8|12910.9|12898.9|12899.2|12878.1|22
1634222400000|2021-10-14 14:40:00|12904.8|12884.8|12901.8|12889.8|12906.7|12893.2|12893.9|12881.9|6
1634222700000|2021-10-14 14:45:00|12902.1|12890.1|12877.2|12865.2|12905.2|12893.2|12875|12859.9|38
1634223000000|2021-10-14 14:50:00|12881|12861|12866.1|12854.1|12881.7|12868.3|12863.9|12851.9|64
1634223300000|2021-10-14 14:55:00|12864.9|12852.9|12866.4|12854.4|12877.5|12865.5|12862.8|12850.8|145
1634223600000|2021-10-14 15:00:00|12866.5|12854.5|12878.1|12866.1|12878.9|12866.9|12866.5|12854.5|42
1634223900000|2021-10-14 15:05:00|12875.9|12863.9|12875.7|12863.7|12880.8|12868.8|12870.9|12858.9|23
1634224200000|2021-10-14 15:10:00|12877.6|12865.6|12879.3|12867.3|12883|12871|12871.5|12859.5|48
1634224500000|2021-10-14 15:15:00|12878.7|12866.7|12870|12858|12882.6|12870.6|12866.5|12854.5|63
1634224800000|2021-10-14 15:20:00|12869.1|12857.1|12875.2|12863.2|12877.2|12863.2|12866.6|12854.6|10
1634225100000|2021-10-14 15:25:00|12875.5|12863.5|12878.8|12866.8|12883.1|12866.8|12875.5|12860.1|25
1634225400000|2021-10-14 15:30:00|12877.8|12865.8|12879.1|12867.1|12881|12869|12877.1|12865.1|1
1634225700000|2021-10-14 15:35:00|12877.2|12865.2|12897.7|12885.7|12897.7|12885.7|12874.9|12862.9|20
1634226000000|2021-10-14 15:40:00|12895.7|12883.7|12907.7|12895.7|12907.7|12895.7|12895.2|12882.2|31
1634226300000|2021-10-14 15:45:00|12909.9|12897.9|12912.7|12900.7|12913|12901|12907.7|12895.7|25
1634226600000|2021-10-14 15:50:00|12913.7|12901.7|12923.6|12911.6|12923.6|12911.6|12908.9|12896.9|25
1634226900000|2021-10-14 15:55:00|12923.8|12911.8|12924.7|12912.7|12936.3|12924.3|12923.6|12911.6|27
1634227200000|2021-10-14 16:00:00|12924.4|12912.4|12921.7|12909.7|12933.7|12921.7|12919.5|12907.5|52
1634227500000|2021-10-14 16:05:00|12922.7|12910.7|12930.9|12918.9|12933.1|12921.1|12919.5|12907.5|47
1634227800000|2021-10-14 16:10:00|12932|12920|12939.2|12927.2|12944.4|12932.4|12930.6|12918.6|82
1634228100000|2021-10-14 16:15:00|12940.2|12928.2|12943|12923|12953.4|12941.4|12939.2|12923|39
1634228400000|2021-10-14 16:20:00|12941.2|12929.2|12944.1|12932.1|12950.7|12938.7|12941.2|12924|24
1634228700000|2021-10-14 16:25:00|12945.4|12933.4|12933.8|12921.8|12948.9|12935.8|12930.3|12918.3|90
1634229000000|2021-10-14 16:30:00|12938.3|12918.3|12907.3|12895.3|12940.3|12927.1|12905.7|12893.2|78
1634229300000|2021-10-14 16:35:00|12906.4|12894.4|12901.1|12889.1|12921.8|12906|12898.9|12886.9|48
1634229600000|2021-10-14 16:40:00|12903.3|12891.3|12910.6|12890.6|12916.9|12900.5|12897.7|12885.7|4
1634229900000|2021-10-14 16:45:00|12909.3|12889.3|12911.8|12891.8|12913.8|12893.8|12899.9|12887.4|2
1634230200000|2021-10-14 16:50:00|12910.9|12890.9|12910.9|12890.9|12915|12900.6|12903.4|12889.9|5
1634230500000|2021-10-14 16:55:00|12911.9|12891.9|12907.9|12895.9|12912.9|12900.9|12903.4|12889.9|0
1634230800000|2021-10-14 17:00:00|12906.6|12894.6|12910.5|12898.5|12913.4|12901.4|12906.6|12894.6|7
1634231100000|2021-10-14 17:05:00|12912.5|12900.5|12909.6|12897.6|12915.7|12903.7|12909.6|12897.6|56
1634231400000|2021-10-14 17:10:00|12911.5|12899.5|12914.1|12902.1|12914.3|12902.3|12908.2|12896.2|16
1634231700000|2021-10-14 17:15:00|12914.3|12902.3|12921.3|12909.3|12921.3|12909.3|12911.8|12899.8|125
1634232000000|2021-10-14 17:20:00|12920.7|12908.7|12933.8|12921.8|12936.6|12922.8|12916.3|12904.3|26
1634232300000|2021-10-14 17:25:00|12934.8|12922.8|12934.3|12922.3|12940.2|12928.2|12929.5|12917.5|4
1634232600000|2021-10-14 17:30:00|12935.5|12923.5|12943.4|12931.4|12944.7|12932.7|12933.3|12920.3|33
1634232900000|2021-10-14 17:35:00|12942.5|12930.5|12948.3|12936.3|12953.8|12936.6|12942.5|12925.6|75
1634233200000|2021-10-14 17:40:00|12949.4|12937.4|12937.9|12925.9|12952.9|12939.1|12937.3|12921.7|29
1634233500000|2021-10-14 17:45:00|12937.7|12925.7|12927.6|12915.6|12937.7|12925.7|12920.3|12908.3|56
1634233800000|2021-10-14 17:50:00|12926.6|12914.6|12922|12910|12933|12917.2|12919.8|12907.8|48
1634234100000|2021-10-14 17:55:00|12919.8|12907.8|12936.4|12924.4|12937.3|12925.3|12917.9|12905.9|142
1634234400000|2021-10-14 18:00:00|12937.3|12925.3|12944.7|12932.7|12955.4|12939.5|12935.4|12923.4|83
1634304600000|2021-10-15 13:30:00|12937.1|12925.1|12932.1|12920.1|12985|12955|12914.4|12898.6|266
1634304900000|2021-10-15 13:35:00|12933.1|12921.1|12944.3|12932.3|12944.3|12932.3|12923.1|12911.1|112
1634305200000|2021-10-15 13:40:00|12945.5|12933.5|12954.5|12942.5|12973.3|12949.3|12945.5|12929.3|38
1634305500000|2021-10-15 13:45:00|12954.7|12942.7|12954.3|12942.3|12961.9|12949.9|12949|12937|45
1634305800000|2021-10-15 13:50:00|12953.3|12941.3|12965.3|12953.3|12969.6|12954.3|12949.5|12936|14
1634306100000|2021-10-15 13:55:00|12966.3|12954.3|12947.3|12935.3|12969.3|12957.3|12947|12935|51
1634306400000|2021-10-15 14:00:00|12948.3|12936.3|12965.2|12953.2|12965.7|12953.7|12947.3|12935.3|38
1634306700000|2021-10-15 14:05:00|12966.2|12954.2|12980.1|12968.1|12984.7|12972.7|12966.2|12954.2|57
1634307000000|2021-10-15 14:10:00|12981.4|12969.4|12960.6|12948.6|12981.4|12969.4|12957.6|12945.6|21
1634307300000|2021-10-15 14:15:00|12960.9|12948.9|12961.2|12949.2|12967.3|12955.3|12960.6|12948.6|32
1634307600000|2021-10-15 14:20:00|12963.1|12951.1|12980.6|12968.6|12980.6|12968.6|12963.1|12951.1|19
1634307900000|2021-10-15 14:25:00|12980.3|12968.3|12978.3|12966.3|12988.3|12975.8|12977.1|12960.8|46
1634308200000|2021-10-15 14:30:00|12977.4|12965.4|12968.9|12956.9|12977.4|12965.4|12960.7|12948.7|33
1634308500000|2021-10-15 14:35:00|12971.1|12959.1|12974.7|12962.7|12980.7|12968.1|12969.7|12955.9|19
1634308800000|2021-10-15 14:40:00|12975.9|12963.9|12978.7|12966.7|12985.1|12973.1|12973.4|12957.9|42
1634309100000|2021-10-15 14:45:00|12978.4|12966.4|12979|12967|12983.2|12971.2|12971.5|12959.5|18
1634309400000|2021-10-15 14:50:00|12980|12968|12979.9|12967.9|12985.2|12973.2|12973.2|12961.2|27
1634309700000|2021-10-15 14:55:00|12982.2|12970.2|12969|12957|12982.2|12970.2|12969|12957|30
1634310000000|2021-10-15 15:00:00|12964.8|12952.8|12966.2|12954.2|12969.9|12954.4|12956.9|12944.9|48
1634310300000|2021-10-15 15:05:00|12968.1|12956.1|12960.1|12948.1|12971.9|12956.1|12956.7|12944.7|35
1634310600000|2021-10-15 15:10:00|12962.1|12950.1|12971.9|12959.9|12974.4|12959.9|12959.9|12947.9|43
1634310900000|2021-10-15 15:15:00|12971.4|12959.4|12973.4|12961.4|12979.9|12965.3|12971.4|12957.6|22
1634311200000|2021-10-15 15:20:00|12973.1|12961.1|12979.3|12967.3|12980.3|12968.3|12965.9|12953.2|27
1634311500000|2021-10-15 15:25:00|12977.1|12965.1|12975.2|12963.2|12979.3|12967.3|12971.6|12955.9|34
1634311800000|2021-10-15 15:30:00|12976.1|12964.1|12979.4|12967.4|12986.4|12970.4|12974.9|12962.9|32
1634312100000|2021-10-15 15:35:00|12977.4|12965.4|12972|12960|12977.4|12965.4|12971|12959|9
1634312400000|2021-10-15 15:40:00|12971|12959|12978.1|12966.1|12978.1|12966.1|12967.3|12955.3|49
1634312700000|2021-10-15 15:45:00|12979|12967|12974.9|12962.9|12979|12967|12972.1|12960.1|80
1634313000000|2021-10-15 15:50:00|12974.6|12962.6|12982.8|12970.8|12988.6|12973.1|12971.1|12959.1|106
1634313300000|2021-10-15 15:55:00|12983.5|12971.5|12982.8|12970.8|12988.6|12971.9|12978.9|12966.9|37
1634313600000|2021-10-15 16:00:00|12982.6|12970.6|12982.2|12970.2|12987.4|12975.4|12980.2|12968.2|126
1634313900000|2021-10-15 16:05:00|12981.2|12969.2|12986.9|12974.9|12990.9|12975.7|12980.2|12965.4|208
1634314200000|2021-10-15 16:10:00|12986.7|12974.7|12990.5|12978.5|12994.7|12979.7|12986.7|12972.2|98
1634314500000|2021-10-15 16:15:00|12991.5|12979.5|12995|12975|12995|12979.5|12986.5|12969.9|126
1634314800000|2021-10-15 16:20:00|12991.2|12979.2|12989.3|12977.3|12991.8|12979.8|12989|12977|98
1634315100000|2021-10-15 16:25:00|12989.5|12977.5|12983.3|12971.3|12993|12978.8|12981|12969|38
1634315400000|2021-10-15 16:30:00|12983.5|12971.5|12979.9|12967.9|12983.5|12971.5|12976.3|12964.3|84
1634315700000|2021-10-15 16:35:00|12979.3|12967.3|12987.4|12975.4|12987.6|12975.6|12977.8|12965.8|182
1634316000000|2021-10-15 16:40:00|12988.4|12976.4|12982.4|12970.4|12992.9|12980.9|12980.1|12968.1|153
1634316300000|2021-10-15 16:45:00|12981.4|12969.4|12983|12971|12984.9|12972.9|12976.6|12963.4|124
1634316600000|2021-10-15 16:50:00|12985.5|12973.5|12988|12976|12990|12978|12984.7|12972.7|81
1634316900000|2021-10-15 16:55:00|12987.7|12975.7|12989|12977|12989.5|12977.5|12986.7|12974.7|118
1634317200000|2021-10-15 17:00:00|12988|12976|12994.2|12982.2|12996|12984|12987.8|12975.8|49
1634317500000|2021-10-15 17:05:00|12993.7|12981.7|13001.5|12989.5|13006.9|12994.9|12993.5|12973.5|47
1634317800000|2021-10-15 17:10:00|13002.5|12990.5|12989.6|12977.6|13002.5|12990.5|12987.3|12975.3|41
1634318100000|2021-10-15 17:15:00|12988.6|12976.6|12992.8|12980.8|12996|12984|12985.3|12973.3|25
1634318400000|2021-10-15 17:20:00|12995|12983|13000.6|12988.6|13000.8|12988.8|12994|12982|26
1634318700000|2021-10-15 17:25:00|12998.6|12986.6|12987.4|12975.4|13002.1|12988.8|12987.4|12975.4|19
1634319000000|2021-10-15 17:30:00|12989.4|12977.4|12986.7|12974.7|12989.4|12977.4|12986.7|12974.7|28
1634319300000|2021-10-15 17:35:00|12984.7|12972.7|12991.2|12979.2|12993.4|12981.4|12980.7|12968.7|76
1634319600000|2021-10-15 17:40:00|12992.2|12980.2|12994.7|12982.7|12995.2|12983.2|12990.7|12978.7|50
1634319900000|2021-10-15 17:45:00|12994.9|12982.9|12990.9|12978.9|12997.4|12983.9|12989.7|12976.2|100
1634320200000|2021-10-15 17:50:00|12989.9|12977.9|12998.4|12986.4|12998.4|12986.4|12984.7|12972.7|83
1634320500000|2021-10-15 17:55:00|12997.2|12985.2|12999.7|12987.7|13004.4|12991.3|12993.7|12981.7|159
1634320800000|2021-10-15 18:00:00|12998.8|12986.8|12981.1|12969.1|13002|12990|12977.6|12965.6|240
1634563800000|2021-10-18 13:30:00|12999.3|12987.3|13012.8|13000.8|13020.1|13008.1|12992|12980|188
1634564100000|2021-10-18 13:35:00|13011.7|12999.7|12998.4|12986.4|13011.7|12999.7|12986.5|12974.5|154
1634564400000|2021-10-18 13:40:00|12998|12986|12986.9|12974.9|13001.6|12989.6|12978.8|12966.8|70
1634564700000|2021-10-18 13:45:00|12989.4|12977.4|12985.2|12973.2|12996.5|12984.5|12985.2|12973.2|48
1634565000000|2021-10-18 13:50:00|12982.7|12970.7|12975.7|12963.7|12988.4|12976|12974.5|12962.5|183
1634565300000|2021-10-18 13:55:00|12975.9|12963.9|12981.6|12969.6|12981.6|12969.6|12965.1|12953.1|67
1634565600000|2021-10-18 14:00:00|12979.5|12967.5|12962|12950|12983.7|12971.7|12960.7|12948.7|41
1634565900000|2021-10-18 14:05:00|12963|12951|12950.9|12938.9|12963.2|12951.2|12947.3|12935.3|74
1634566200000|2021-10-18 14:10:00|12949.8|12937.8|12940.7|12928.7|12952|12940|12936.1|12924.1|78
1634566500000|2021-10-18 14:15:00|12942.8|12930.8|12945.9|12933.9|12951.3|12939.3|12938.4|12926.4|29
1634566800000|2021-10-18 14:20:00|12947.1|12935.1|12966.4|12954.4|12967.6|12955.6|12944.7|12932.7|54
1634567100000|2021-10-18 14:25:00|12965.3|12953.3|12958.7|12946.7|12973.3|12960.6|12955.5|12937|30
1634567400000|2021-10-18 14:30:00|12956.6|12944.6|12951.1|12939.1|12962.9|12950.9|12949|12937|88
1634567700000|2021-10-18 14:35:00|12952.2|12940.2|12958.6|12946.6|12962.4|12947.7|12944|12932|39
1634568000000|2021-10-18 14:40:00|12958.5|12946.5|12958.7|12946.7|12958.7|12946.7|12954.5|12942.5|8
1634568300000|2021-10-18 14:45:00|12960.8|12948.8|12958.6|12946.6|12965.1|12953.1|12958.6|12946.6|14
1634568600000|2021-10-18 14:50:00|12960.7|12948.7|12944.8|12932.8|12960.7|12948.7|12943.6|12930.9|9
1634568900000|2021-10-18 14:55:00|12944.7|12932.7|12948.2|12936.2|12951.2|12936.2|12941.1|12929.1|19
1634569200000|2021-10-18 15:00:00|12949.3|12937.3|12971.5|12959.5|12973.4|12961.4|12945.7|12933.7|18
1634569500000|2021-10-18 15:05:00|12973.6|12961.6|12976.1|12964.1|12978.2|12966.2|12971.3|12959.3|18
1634569800000|2021-10-18 15:10:00|12974|12962|12987.3|12975.3|12987.3|12975.3|12974|12962|18
1634570100000|2021-10-18 15:15:00|12987.9|12975.9|12984.2|12972.2|12994.2|12982.2|12984.2|12972.2|23
1634570400000|2021-10-18 15:20:00|12984.6|12972.6|12984.2|12972.2|12986.5|12972.8|12977.3|12961.9|27
1634570700000|2021-10-18 15:25:00|12984.7|12972.7|12979.1|12967.1|12985.7|12973.7|12979.1|12967.1|4
1634571000000|2021-10-18 15:30:00|12979.3|12967.3|12997|12977|12997|12979.6|12979.3|12967.3|12
1634571300000|2021-10-18 15:35:00|12996|12976|12982.5|12962.5|13001.9|12985.9|12981.9|12962.5|30
1634571600000|2021-10-18 15:40:00|12982.1|12962.1|12971.3|12959.3|12984.6|12968.4|12968.2|12956.2|92
1634571900000|2021-10-18 15:45:00|12970.3|12958.3|12963.6|12951.6|12975.1|12960.4|12963.6|12950.3|82
1634572200000|2021-10-18 15:50:00|12959.4|12947.4|12960.5|12948.5|12969.8|12953.8|12957.3|12944|47
1634572500000|2021-10-18 15:55:00|12959.4|12947.4|12960.8|12948.8|12960.8|12948.8|12956.5|12944.5|66
1634572800000|2021-10-18 16:00:00|12965|12953|12967.1|12955.1|12967.1|12955.1|12960.8|12948.8|62
1634573100000|2021-10-18 16:05:00|12971.7|12951.7|12962.5|12950.5|12971.7|12954.5|12958.3|12946.3|47
1634573400000|2021-10-18 16:10:00|12963.6|12951.6|12978.9|12966.9|12984.4|12966.9|12963.6|12950.1|57
1634573700000|2021-10-18 16:15:00|12981|12969|12990|12978|12993.8|12979.2|12981|12967.6|44
1634574000000|2021-10-18 16:20:00|12989.8|12977.8|12989.7|12977.7|12994.3|12982.3|12989.7|12977.7|21
1634574300000|2021-10-18 16:25:00|12989.5|12977.5|12981.7|12969.7|12990.4|12977.5|12979.2|12967.2|4
1634574600000|2021-10-18 16:30:00|12979.6|12967.6|12973.6|12961.6|12984.9|12967.6|12969.4|12954.7|54
1634574900000|2021-10-18 16:35:00|12973.8|12961.8|12966.3|12954.3|12973.8|12961.8|12962.2|12947.7|54
1634575200000|2021-10-18 16:40:00|12967.3|12955.3|12974.9|12962.9|12981.3|12965.3|12965.9|12953.9|23
1634575500000|2021-10-18 16:45:00|12972.7|12960.7|12978.2|12966.2|12980.3|12968.3|12972.1|12960.1|24
1634575800000|2021-10-18 16:50:00|12978|12966|12977.6|12965.6|12983|12966.4|12971.5|12959.5|30
1634576100000|2021-10-18 16:55:00|12975.5|12963.5|12976.5|12964.5|12976.5|12964.5|12969.4|12957.4|26
1634576400000|2021-10-18 17:00:00|12978.6|12966.6|12973.7|12961.7|12981.1|12969.1|12971.3|12959.3|11
1634576700000|2021-10-18 17:05:00|12976.3|12964.3|12987.1|12975.1|12989.9|12975.1|12974.9|12962.9|37
1634577000000|2021-10-18 17:10:00|12988.4|12976.4|12978.1|12966.1|12992|12976.4|12976|12962.5|31
1634577300000|2021-10-18 17:15:00|12978.3|12966.3|12979|12967|12982|12970|12975.8|12963.8|19
1634577600000|2021-10-18 17:20:00|12978|12966|12982.2|12970.2|12982.6|12970.6|12975.3|12963.3|27
1634577900000|2021-10-18 17:25:00|12981.2|12969.2|12967|12955|12981.2|12969.2|12967|12955|19
1634578200000|2021-10-18 17:30:00|12968.1|12956.1|12973.6|12961.6|12984|12971.8|12967|12955|117
1634578500000|2021-10-18 17:35:00|12973.8|12961.8|12976.2|12964.2|12978.3|12964.7|12970.6|12956|73
1634578800000|2021-10-18 17:40:00|12975.1|12963.1|12972.3|12960.3|12977.8|12965.8|12970.4|12958.4|35
1634579100000|2021-10-18 17:45:00|12973.3|12961.3|12972.2|12960.2|12977.8|12964.5|12970.3|12957.4|19
1634579400000|2021-10-18 17:50:00|12974.3|12962.3|12971.8|12959.8|12976.1|12964.1|12969.7|12957.7|31
1634579700000|2021-10-18 17:55:00|12971.7|12959.7|12970.7|12958.7|12976.9|12964.1|12965.3|12953.3|106
1634580000000|2021-10-18 18:00:00|12970.5|12958.5|12982.8|12962.8|12983.9|12971.6|12969.5|12954.4|57
1634650200000|2021-10-19 13:30:00|12984.9|12972.9|12984.2|12972.2|13002.1|12979.1|12973.6|12961.6|74
1634650500000|2021-10-19 13:35:00|12985.2|12973.2|12992.8|12980.8|13011.8|12998.6|12984.4|12968.5|66
1634650800000|2021-10-19 13:40:00|12992.6|12980.6|12994.6|12982.6|12999.5|12985.6|12992.6|12975|61
1634651100000|2021-10-19 13:45:00|12995.5|12983.5|13003.4|12991.4|13011.1|12997.4|12995.5|12983.5|66
1634651400000|2021-10-19 13:50:00|13004.5|12992.5|13013.8|13001.8|13013.8|13001.8|13000|12984.7|75
1634651700000|2021-10-19 13:55:00|13013.6|13001.6|13030.1|13010.1|13041.9|13025.6|13009.1|12997.1|71
1634652000000|2021-10-19 14:00:00|13022|13010|13017.1|13005.1|13027.6|13015.6|13017.1|13005.1|35
1634652300000|2021-10-19 14:05:00|13019.2|13007.2|13015.7|13003.7|13021.4|13009.4|13011.4|12999.4|35
1634652600000|2021-10-19 14:10:00|13011.4|12999.4|13010|12998|13013.5|13001.5|13008.9|12996.9|18
1634652900000|2021-10-19 14:15:00|13008.9|12996.9|13017.5|13005.5|13026.2|13014.2|13007.8|12990|125
1634653200000|2021-10-19 14:20:00|13014.3|13002.3|13024.5|13012.5|13028.8|13013.9|13014.1|13002.1|64
1634653500000|2021-10-19 14:25:00|13022.4|13010.4|13034.9|13022.9|13035.1|13023.1|13022.2|13010.2|45
1634653800000|2021-10-19 14:30:00|13035.8|13023.8|13025.3|13013.3|13042.2|13030.2|13024.4|13012.4|12
1634654100000|2021-10-19 14:35:00|13024.2|13012.2|13008.3|12996.3|13026.3|13014.3|13008.3|12996.3|82
1634654400000|2021-10-19 14:40:00|13010.5|12998.5|13002.4|12990.4|13015.3|13003.3|12998.7|12986.7|87
1634654700000|2021-10-19 14:45:00|13001.2|12989.2|13010.9|12998.9|13012|13000|12997.8|12985.8|47
1634655000000|2021-10-19 14:50:00|13012|13000|13005.5|12993.5|13017|13005|13003.4|12991.4|37
1634655300000|2021-10-19 14:55:00|13007.7|12995.7|12999.9|12987.9|13007.9|12995.9|12998.9|12986.9|24
1634655600000|2021-10-19 15:00:00|13002|12990|13013.1|13001.1|13013.8|13001.8|12998.8|12986.8|59
1634655900000|2021-10-19 15:05:00|13012|13000|13017.4|13005.4|13018|13006|13011.4|12999.4|46
1634656200000|2021-10-19 15:10:00|13018.5|13006.5|13016|13004|13019.6|13007.6|13011.7|12999.7|24
1634656500000|2021-10-19 15:15:00|13015.7|13003.7|13024.7|13012.7|13025.7|13013.7|13013.5|13001.5|40
1634656800000|2021-10-19 15:20:00|13025.7|13013.7|13022.6|13010.6|13025.8|13013.8|13021.5|13009.5|8
1634657100000|2021-10-19 15:25:00|13018.3|13006.3|13008.3|12996.3|13018.8|13006.8|13007.2|12995.2|29
1634657400000|2021-10-19 15:30:00|13009.3|12997.3|13009.7|12997.7|13011.2|12999.2|13001.1|12989.1|25
1634657700000|2021-10-19 15:35:00|13008.7|12996.7|13007.1|12995.1|13011.9|12999.9|13003.7|12991.7|31
1634658000000|2021-10-19 15:40:00|13008.2|12996.2|12996.9|12984.9|13008.2|12996.2|12994.8|12982.8|47
1634658300000|2021-10-19 15:45:00|12994.8|12982.8|12994.8|12982.8|12999.2|12983.9|12989.8|12977.8|35
1634658600000|2021-10-19 15:50:00|12992.7|12980.7|12985.2|12973.2|12993.7|12981.7|12983.7|12971.7|28
1634658900000|2021-10-19 15:55:00|12983.1|12971.1|12981.8|12969.8|12985.2|12973.2|12980.6|12968.6|46
1634659200000|2021-10-19 16:00:00|12982.7|12970.7|12967|12955|12982.7|12970.7|12967|12955|63
1634659500000|2021-10-19 16:05:00|12969.2|12957.2|12965.8|12953.8|12969.3|12957.3|12952.7|12940.7|51
1634659800000|2021-10-19 16:10:00|12966.7|12954.7|12978.7|12966.7|12981.1|12969.1|12966.7|12954.7|19
1634660100000|2021-10-19 16:15:00|12978.9|12966.9|12956.6|12944.6|12979.1|12967.1|12950.6|12934.8|27
1634660400000|2021-10-19 16:20:00|12958.9|12946.9|12954.5|12942.5|12965.4|12953.4|12952.3|12940.3|10
1634660700000|2021-10-19 16:25:00|12956.6|12944.6|12952.5|12940.5|12960.9|12948.9|12952.5|12940.5|7
1634661000000|2021-10-19 16:30:00|12953.6|12941.6|12950.6|12938.6|12959.1|12947.1|12949.3|12937.3|21
1634661300000|2021-10-19 16:35:00|12948.2|12936.2|12939.9|12927.9|12950.6|12938.6|12932.9|12920.9|92
1634661600000|2021-10-19 16:40:00|12937.7|12925.7|12943|12931|12943.2|12931.2|12933.3|12916.2|19
1634661900000|2021-10-19 16:45:00|12941.9|12929.9|12946.8|12934.8|12953.1|12934.8|12941.9|12927.4|31
1634662200000|2021-10-19 16:50:00|12950.9|12930.9|12950.2|12930.2|12953.6|12936.7|12944.4|12929|5
1634662500000|2021-10-19 16:55:00|12952.4|12932.4|12957.6|12937.6|12957.8|12937.8|12952.2|12932.2|0
1634662800000|2021-10-19 17:00:00|12955.5|12935.5|12956.6|12936.6|12957.6|12941.5|12950.1|12934.4|3
1634663100000|2021-10-19 17:05:00|12952.4|12940.4|12946.4|12934.4|12952.4|12940.4|12943.8|12931.8|26
1634663400000|2021-10-19 17:10:00|12944.2|12932.2|12955.7|12943.7|12957.7|12943.7|12943|12927.3|17
1634663700000|2021-10-19 17:15:00|12956.8|12944.8|12953.9|12941.9|12965|12953|12953.9|12941.9|17
1634664000000|2021-10-19 17:20:00|12956.1|12944.1|12956.9|12936.9|12959.4|12944.1|12953.2|12935.8|1
1634664300000|2021-10-19 17:25:00|12955.8|12935.8|12942.2|12930.2|12955.8|12941.6|12940.8|12928.8|18
1634664600000|2021-10-19 17:30:00|12943.7|12931.7|12945.8|12933.8|12949.4|12936.5|12940.3|12928.3|12
1634664900000|2021-10-19 17:35:00|12945.6|12933.6|12947.3|12935.3|12952.1|12940.1|12943.5|12931.5|25
1634665200000|2021-10-19 17:40:00|12948.3|12936.3|12945.9|12933.9|12950.5|12938.5|12945.7|12933.7|44
1634665500000|2021-10-19 17:45:00|12946.9|12934.9|12936.4|12924.4|12948|12936|12935.2|12923.2|54
1634665800000|2021-10-19 17:50:00|12936.2|12924.2|12946.5|12926.5|12947.4|12932.7|12934.1|12922.1|33
1634666100000|2021-10-19 17:55:00|12947.6|12927.6|12937.3|12925.3|12955.2|12943.2|12935.2|12923.2|147
1634666400000|2021-10-19 18:00:00|12936.3|12924.3|12930.2|12918.2|12940|12928|12930.2|12918|73
1634736600000|2021-10-20 13:30:00|12933.7|12921.7|12954.8|12942.8|12958.4|12946.4|12920.5|12903.9|72
1634736900000|2021-10-20 13:35:00|12953.7|12941.7|12974.3|12954.3|12978|12958|12949.5|12934.1|54
1634737200000|2021-10-20 13:40:00|12973.2|12953.2|12981.9|12969.9|12984.5|12972.5|12964.5|12948|31
1634737500000|2021-10-20 13:45:00|12982.9|12970.9|12983.3|12971.3|13001.4|12989.4|12976.1|12964.1|24
1634737800000|2021-10-20 13:50:00|12988.1|12976.1|12980.5|12968.5|13002|12987.2|12974.7|12962.7|30
1634738100000|2021-10-20 13:55:00|12979.4|12967.4|12983.2|12971.2|12990.2|12973.4|12977.1|12964.7|11
1634738400000|2021-10-20 14:00:00|12985.4|12973.4|12949.8|12937.8|12985.4|12973.4|12949.8|12937.8|71
1634738700000|2021-10-20 14:05:00|12950.9|12938.9|12969.6|12949.6|12972.7|12949.6|12945.1|12933.1|44
1634739000000|2021-10-20 14:10:00|12971.8|12951.8|12951.6|12939.6|12971.8|12951.8|12951.6|12937.9|5
1634739300000|2021-10-20 14:15:00|12950.5|12938.5|12945.6|12933.6|12967.4|12945.9|12944.5|12932.5|1
1634739600000|2021-10-20 14:20:00|12946.9|12934.9|12953|12941|12964.2|12949|12944.6|12932.6|16
1634739900000|2021-10-20 14:25:00|12956.6|12944.6|12966.8|12954.8|12972|12956.4|12949.6|12937.6|2
1634740200000|2021-10-20 14:30:00|12965.9|12953.9|12955.9|12943.9|12971.5|12959.5|12954.6|12942.2|26
1634740500000|2021-10-20 14:35:00|12957|12945|12969.1|12949.1|12972.9|12956.4|12954.6|12941.1|18
1634740800000|2021-10-20 14:40:00|12971.3|12951.3|12965.9|12953.9|12972.7|12956.3|12963.7|12949.1|4
1634741100000|2021-10-20 14:45:00|12964.8|12952.8|12963.6|12951.6|12972.7|12960.7|12956.9|12944.9|4
1634741400000|2021-10-20 14:50:00|12965.8|12953.8|12952.1|12940.1|12975|12963|12952.1|12940.1|3
1634741700000|2021-10-20 14:55:00|12952.2|12940.2|12936|12916|12952.2|12940.2|12936|12916|18
1634742000000|2021-10-20 15:00:00|12932|12920|12930|12918|12943.3|12923.3|12929.6|12914.9|2
1634742300000|2021-10-20 15:05:00|12930.1|12918.1|12956.2|12936.2|12956.2|12940|12930.1|12916.5|22
1634742600000|2021-10-20 15:10:00|12956|12936|12940.9|12920.9|12956.2|12942.1|12938.6|12920.9|15
1634742900000|2021-10-20 15:15:00|12943.1|12923.1|12932.2|12920.2|12943.1|12923.6|12929.9|12917.9|4
1634743200000|2021-10-20 15:20:00|12931.1|12919.1|12935.7|12923.7|12936.8|12924.8|12929.9|12917.9|5
1634743500000|2021-10-20 15:25:00|12936.8|12924.8|12938.1|12926.1|12941.3|12929.3|12934.6|12922.6|0
1634743800000|2021-10-20 15:30:00|12937|12925|12940.3|12928.3|12942.5|12930.5|12932.4|12920.4|0
1634744100000|2021-10-20 15:35:00|12939.2|12927.2|12931.5|12919.5|12940.3|12928.3|12930.3|12918.3|5
1634744400000|2021-10-20 15:40:00|12930.3|12918.3|12946.3|12934.3|12946.3|12934.3|12930.3|12918.3|8
1634744700000|2021-10-20 15:45:00|12946.4|12934.4|12944.3|12932.3|12949.9|12937.9|12944.1|12932.1|7
1634745000000|2021-10-20 15:50:00|12944.6|12932.6|12953.6|12933.6|12956.7|12936.7|12944.6|12928.7|7
1634745300000|2021-10-20 15:55:00|12954.7|12934.7|12946|12926|12955.6|12937.8|12939.6|12926|9
1634745600000|2021-10-20 16:00:00|12939.6|12927.6|12945.6|12933.6|12945.6|12933.6|12939.6|12924|50
1634745900000|2021-10-20 16:05:00|12945.4|12933.4|12940.8|12928.8|12948.3|12936.3|12940.8|12928.8|24
1634746200000|2021-10-20 16:10:00|12944|12924|12939.2|12927.2|12948.2|12935.5|12939.2|12923.4|12
1634746500000|2021-10-20 16:15:00|12943.4|12923.4|12935.8|12923.8|12943.4|12927.5|12933.5|12920.8|0
1634746800000|2021-10-20 16:20:00|12933.5|12921.5|12935.8|12923.8|12942.3|12926.6|12933.5|12921.2|21
1634747100000|2021-10-20 16:25:00|12936|12924|12936|12924|12942.4|12926.5|12933.7|12917.4|14
1634747400000|2021-10-20 16:30:00|12940.2|12920.2|12935.3|12923.3|12941.3|12925.1|12931.4|12917.5|6
1634747700000|2021-10-20 16:35:00|12936.4|12924.4|12932.6|12920.6|12936.4|12924.4|12931.4|12919.4|5
1634748000000|2021-10-20 16:40:00|12931.4|12919.4|12931.6|12919.6|12932.8|12920.8|12924.1|12912.1|14
1634748300000|2021-10-20 16:45:00|12932.8|12920.8|12957.2|12937.2|12959.3|12943.6|12932.8|12920|53
1634748600000|2021-10-20 16:50:00|12957.3|12937.3|12968.2|12956.2|12970.4|12958.4|12951.1|12935.9|40
1634748900000|2021-10-20 16:55:00|12970.4|12958.4|12978.9|12958.9|12997.1|12975.3|12970.2|12958.2|19
1634749200000|2021-10-20 17:00:00|12980|12960|12993.7|12973.7|12993.7|12975.6|12972.5|12956.5|5
1634749500000|2021-10-20 17:05:00|12992.4|12972.4|12981|12961|12997.3|12981.3|12980.6|12961|8
1634749800000|2021-10-20 17:10:00|12980.9|12960.9|12971.6|12959.6|12982.3|12962.3|12969.3|12953.6|0
1634750100000|2021-10-20 17:15:00|12970.5|12958.5|12961.8|12949.8|12975.8|12958.7|12960.5|12946.4|5
1634750400000|2021-10-20 17:20:00|12965.7|12945.7|12963.3|12951.3|12976.4|12957.7|12960.9|12944.6|25
1634750700000|2021-10-20 17:25:00|12962.2|12950.2|12956.4|12944.4|12965.6|12953.6|12955.3|12943.3|17
1634751000000|2021-10-20 17:30:00|12955.3|12943.3|12964.5|12952.5|12972|12955.7|12952.8|12940.8|45
1634751300000|2021-10-20 17:35:00|12965.6|12953.6|12971.5|12959.5|12978.7|12964.3|12964.4|12952.4|43
1634751600000|2021-10-20 17:40:00|12971.6|12959.6|12978.6|12958.6|12978.6|12963.2|12969.4|12956.2|14
1634751900000|2021-10-20 17:45:00|12978.4|12958.4|12979|12967|12983.2|12967.3|12969.6|12956.2|0
1634752200000|2021-10-20 17:50:00|12979.2|12967.2|12994.2|12982.2|12998.8|12984.4|12977.9|12963.9|63
1634752500000|2021-10-20 17:55:00|12995|12983|13002.9|12982.9|13013.2|12997.4|12993.9|12977.2|121
1634752800000|2021-10-20 18:00:00|13003|12983|12997.8|12985.8|13012.6|12994.6|12986.4|12971.2|33
1634823000000|2021-10-21 13:30:00|12993.3|12981.3|12997.7|12985.7|13014.6|12993.6|12985.5|12971.8|145
1634823300000|2021-10-21 13:35:00|12996.6|12984.6|12987.7|12975.7|13011.7|12995.8|12981.2|12965|8
1634823600000|2021-10-21 13:40:00|12988.8|12976.8|12984|12972|13011.7|12992.7|12980.8|12968.3|11
1634823900000|2021-10-21 13:45:00|12982.9|12970.9|12964.6|12952.6|12992.2|12980.2|12963.4|12947.6|1
1634824200000|2021-10-21 13:50:00|12963.4|12951.4|12949.4|12937.4|12963.4|12951.4|12944|12932|47
1634824500000|2021-10-21 13:55:00|12947.4|12935.4|12968.2|12948.2|12975.6|12952.8|12947.4|12931.8|37
1634824800000|2021-10-21 14:00:00|12966|12946|12961.3|12949.3|12967.1|12949.3|12949.4|12932.5|12
1634825100000|2021-10-21 14:05:00|12960.2|12948.2|12945.2|12933.2|12962.4|12950.4|12938.5|12926.5|11
1634825400000|2021-10-21 14:10:00|12946.4|12934.4|12961.6|12941.6|12970.1|12942.2|12946.4|12932.6|1
1634825700000|2021-10-21 14:15:00|12965|12945|12969.3|12957.3|12973.1|12959.6|12960.3|12945|1
1634826000000|2021-10-21 14:20:00|12969.4|12957.4|12954|12942|12976.3|12964.3|12953.8|12934.7|36
1634826300000|2021-10-21 14:25:00|12951.7|12939.7|12942|12930|12957.5|12942|12938.8|12926.8|30
1634826600000|2021-10-21 14:30:00|12942.1|12930.1|12938.7|12926.7|12947.4|12931.3|12933.9|12921.9|38
1634826900000|2021-10-21 14:35:00|12939.8|12927.8|12936.3|12924.3|12948.5|12928.9|12936.2|12923.9|6
1634827200000|2021-10-21 14:40:00|12937.6|12925.6|12971.7|12951.7|12974|12954|12936.3|12924.3|5
1634827500000|2021-10-21 14:45:00|12973.9|12953.9|12984.1|12964.1|12989.3|12964.9|12969.4|12949.4|39
1634827800000|2021-10-21 14:50:00|12981.3|12969.3|12981.4|12961.4|12986.3|12974.2|12978.4|12961.4|5
1634828100000|2021-10-21 14:55:00|12981.7|12951.7|12956|12944|12981.7|12951.9|12956|12943.6|1
1634828400000|2021-10-21 15:00:00|12957.2|12945.2|12959.3|12939.3|12967.9|12945.3|12953.7|12935.9|20
1634828700000|2021-10-21 15:05:00|12957|12937|12947.4|12935.4|12957|12937.4|12946.3|12932.3|3
1634829000000|2021-10-21 15:10:00|12949.6|12937.6|12945.3|12933.3|12949.6|12937.6|12942.9|12930.9|1
1634829300000|2021-10-21 15:15:00|12944.2|12932.2|12942.1|12922.1|12946.7|12932.2|12933.4|12917.5|17
1634829600000|2021-10-21 15:20:00|12943.2|12923.2|12944.4|12924.4|12947.6|12935.6|12921.3|12909.3|3
1634829900000|2021-10-21 15:25:00|12943.3|12923.3|12947.5|12935.5|12947.5|12935.5|12941.6|12923.3|0
1634830200000|2021-10-21 15:30:00|12945.1|12933.1|12942.2|12922.2|12950|12937.6|12938.1|12922.2|4
1634830500000|2021-10-21 15:35:00|12938.1|12926.1|12932.1|12920.1|12944.4|12929.4|12930.9|12918.9|19
1634830800000|2021-10-21 15:40:00|12930.9|12918.9|12934.4|12922.4|12935.6|12923.6|12925.9|12913.9|15
1634831100000|2021-10-21 15:45:00|12934.2|12922.2|12940.6|12928.6|12942.3|12928.6|12928.4|12915.2|26
1634831400000|2021-10-21 15:50:00|12939.5|12927.5|12935.8|12923.8|12945.5|12933.5|12933.4|12920|3
1634831700000|2021-10-21 15:55:00|12935.9|12923.9|12929.5|12917.5|12940.8|12928.8|12926|12914|16
1634832000000|2021-10-21 16:00:00|12928.3|12916.3|12924.3|12904.3|12931.4|12919.1|12919|12904.3|18
1634832300000|2021-10-21 16:05:00|12926.5|12906.5|12922.4|12910.4|12934.5|12922.5|12919|12904.3|8
1634832600000|2021-10-21 16:10:00|12922.3|12910.3|12911.6|12899.6|12923.5|12911.5|12911.6|12899.6|44
1634832900000|2021-10-21 16:15:00|12910.2|12898.2|12910.5|12890.5|12913.1|12898.2|12896.9|12879.3|32
1634833200000|2021-10-21 16:20:00|12909.4|12889.4|12907.2|12895.2|12914.2|12896.5|12903.5|12888|20
1634833500000|2021-10-21 16:25:00|12907.1|12895.1|12907.2|12895.2|12908.5|12896.5|12904.7|12892.7|27
1634833800000|2021-10-21 16:30:00|12908.5|12896.5|12917.4|12905.4|12927.3|12915.3|12906|12894|8
1634834100000|2021-10-21 16:35:00|12917.3|12905.3|12913.9|12901.9|12918.2|12905.4|12911|12898.1|13
1634834400000|2021-10-21 16:40:00|12916.2|12904.2|12906.6|12894.6|12916.2|12904.2|12904.8|12892.8|35
1634834700000|2021-10-21 16:45:00|12904.2|12892.2|12896.2|12884.2|12904.2|12892.2|12887|12875|35
1634835000000|2021-10-21 16:50:00|12898.6|12886.6|12888.2|12876.2|12898.6|12886.6|12888.2|12876.2|20
1634835300000|2021-10-21 16:55:00|12888.4|12876.4|12884.8|12872.8|12897.1|12879.7|12883.5|12871.5|2
1634835600000|2021-10-21 17:00:00|12883.5|12871.5|12876.3|12864.3|12894.8|12878.6|12876.3|12864.3|5
1634835900000|2021-10-21 17:05:00|12873.8|12861.8|12881.1|12869.1|12887.4|12872.3|12873.8|12861.8|20
1634836200000|2021-10-21 17:10:00|12880.9|12868.9|12893.1|12873.1|12893.8|12881.8|12878.7|12866.7|18
1634836500000|2021-10-21 17:15:00|12891.9|12871.9|12889.9|12877.9|12894.6|12880.8|12877.8|12865.8|54
1634836800000|2021-10-21 17:20:00|12889.8|12877.8|12895.1|12883.1|12903.2|12888.9|12888.7|12876.7|25
1634837100000|2021-10-21 17:25:00|12895.2|12883.2|12895.1|12883.1|12897.6|12885.6|12892.6|12880.6|0
1634837400000|2021-10-21 17:30:00|12892.8|12880.8|12902.7|12890.7|12909|12893.2|12892.6|12876.5|2
1634837700000|2021-10-21 17:35:00|12901.4|12889.4|12906|12894|12908.2|12896.2|12897.7|12882.9|31
1634838000000|2021-10-21 17:40:00|12907.2|12895.2|12906.3|12894.3|12913.4|12901.4|12901.1|12889.1|19
1634838300000|2021-10-21 17:45:00|12905.6|12893.6|12911.8|12899.8|12913|12901|12900.9|12887.2|5
1634838600000|2021-10-21 17:50:00|12910.6|12898.6|12903.8|12891.8|12917.2|12901|12903.8|12889.9|4
1634838900000|2021-10-21 17:55:00|12903.6|12891.6|12918|12898|12919.1|12904.3|12898.8|12886.8|83
1634839200000|2021-10-21 18:00:00|12916.5|12904.5|12911.4|12891.4|12925.7|12905.7|12906.2|12886.6|82
1634909400000|2021-10-22 13:30:00|12887.1|12875.1|12910.3|12880.3|12910.7|12886.7|12861.6|12849.6|96
1634909700000|2021-10-22 13:35:00|12910.7|12880.7|12905.1|12893.1|12916.6|12901.8|12886.4|12870.3|46
1634910000000|2021-10-22 13:40:00|12906.3|12894.3|12906.7|12886.7|12925.4|12909.3|12905.1|12886.7|0
1634910300000|2021-10-22 13:45:00|12905.4|12885.4|12891.2|12879.2|12907.9|12887.9|12891.2|12874.2|4
1634910600000|2021-10-22 13:50:00|12888.9|12876.9|12895.3|12883.3|12904.1|12884.5|12887.7|12872.9|0
1634910900000|2021-10-22 13:55:00|12896.5|12884.5|12893.9|12881.9|12904.1|12885.6|12886.5|12870.4|0
1634911200000|2021-10-22 14:00:00|12891.5|12879.5|12921.4|12901.4|12922.7|12902.9|12887.7|12873.1|1
1634911500000|2021-10-22 14:05:00|12920.2|12900.2|12916.7|12896.7|12931.3|12917.4|12915.4|12895.4|0
1634911800000|2021-10-22 14:10:00|12915.4|12895.4|12927.7|12907.7|12933.9|12914|12915.2|12895.2|0
1634912100000|2021-10-22 14:15:00|12925.3|12905.3|12909|12889|12932.4|12912.4|12909|12885.2|2
1634912400000|2021-10-22 14:20:00|12910.1|12890.1|12899.6|12879.6|12910.1|12890.1|12889.1|12873.2|10
1634912700000|2021-10-22 14:25:00|12895.7|12883.7|12898.5|12886.5|12911.9|12892.7|12894.3|12881.2|7
1634913000000|2021-10-22 14:30:00|12897.2|12885.2|12895.6|12875.6|12911.5|12890.7|12895.6|12873.1|7
1634913300000|2021-10-22 14:35:00|12894.4|12874.4|12895.5|12875.5|12899.1|12875.9|12886.8|12866.7|0
1634913600000|2021-10-22 14:40:00|12894.3|12874.3|12886.4|12874.4|12896.5|12879.4|12886.4|12870.6|1
1634913900000|2021-10-22 14:45:00|12892.8|12872.8|12881.7|12861.7|12892.8|12874.4|12872.9|12858.1|4
1634914200000|2021-10-22 14:50:00|12882.8|12862.8|12881.7|12861.7|12887.8|12868.2|12875.4|12860.4|0
1634914500000|2021-10-22 14:55:00|12882.8|12862.8|12874.3|12862.3|12886.7|12869.6|12874.3|12862.3|0
1634914800000|2021-10-22 15:00:00|12872.9|12860.9|12875.1|12863.1|12876.5|12864.5|12871.7|12859.7|11
1634915100000|2021-10-22 15:05:00|12874|12862|12874.4|12862.4|12877.1|12862.4|12871.6|12855.9|19
1634915400000|2021-10-22 15:10:00|12878.2|12858.2|12877.1|12857.1|12878.2|12859.9|12871.9|12856|0
1634915700000|2021-10-22 15:15:00|12873.2|12861.2|12885.7|12865.7|12885.7|12869.9|12871.9|12856|25
1634916000000|2021-10-22 15:20:00|12886.8|12866.8|12873.3|12861.3|12886.8|12874.5|12871.9|12856|17
1634916300000|2021-10-22 15:25:00|12873.2|12861.2|12866.7|12854.7|12873.2|12861.2|12866.7|12854.7|9
1634916600000|2021-10-22 15:30:00|12868|12856|12876.4|12864.4|12876.4|12864.4|12866.7|12854.7|12
1634916900000|2021-10-22 15:35:00|12878.7|12866.7|12869.3|12857.3|12882.9|12867|12869.3|12857.3|9
1634917200000|2021-10-22 15:40:00|12869.5|12857.5|12867|12855|12869.5|12857.5|12867|12855|3
1634917500000|2021-10-22 15:45:00|12868.2|12856.2|12867|12855|12868.3|12856.3|12867|12855|0
1634917800000|2021-10-22 15:50:00|12867.1|12855.1|12877.2|12857.2|12880.9|12865|12867.1|12855.1|11
1634918100000|2021-10-22 15:55:00|12877.3|12857.3|12870.9|12858.9|12878.5|12860|12869.6|12857.2|0
1634918400000|2021-10-22 16:00:00|12869.6|12857.6|12865|12853|12870.2|12857.6|12855.3|12843.3|59
1634918700000|2021-10-22 16:05:00|12863.8|12851.8|12861.1|12849.1|12868.9|12851.8|12859.9|12845.1|6
1634919000000|2021-10-22 16:10:00|12862.4|12850.4|12858.9|12838.9|12864.9|12850.4|12854.6|12838.9|4
1634919300000|2021-10-22 16:15:00|12854.8|12842.8|12855.3|12835.3|12857.6|12842.8|12847.6|12831.8|3
1634919600000|2021-10-22 16:20:00|12856.4|12836.4|12847.7|12835.7|12856.4|12838|12847.6|12831.8|0
1634919900000|2021-10-22 16:25:00|12850|12838|12835.2|12823.2|12854.1|12838|12835.1|12820.4|17
1634920200000|2021-10-22 16:30:00|12835.1|12823.1|12831.8|12819.8|12835.2|12823.2|12828.1|12816.1|36
1634920500000|2021-10-22 16:35:00|12830.6|12818.6|12828.1|12816.1|12833|12821|12828.1|12816.1|0
1634920800000|2021-10-22 16:40:00|12829.4|12817.4|12828.2|12816.2|12834|12822|12828.1|12816.1|14
1634921100000|2021-10-22 16:45:00|12828.1|12816.1|12839.5|12819.5|12839.5|12824|12823.5|12811.5|28
1634921400000|2021-10-22 16:50:00|12839.6|12819.6|12811.4|12799.4|12839.6|12820.9|12796.5|12784.2|66
1634921700000|2021-10-22 16:55:00|12817.7|12797.7|12805.8|12793.8|12827.1|12804.7|12804|12792|27
1634922000000|2021-10-22 17:00:00|12806.9|12794.9|12816.6|12804.6|12816.6|12804.6|12804.4|12792.4|15
1634922300000|2021-10-22 17:05:00|12814.2|12802.2|12809.5|12797.5|12825.4|12809.7|12809.5|12797.5|13
1634922600000|2021-10-22 17:10:00|12810.7|12798.7|12815.7|12795.7|12822.9|12804|12804.5|12792.5|20
1634922900000|2021-10-22 17:15:00|12811.6|12799.6|12804.5|12792.5|12811.6|12799.6|12804.5|12792.5|2
1634923200000|2021-10-22 17:20:00|12801.8|12789.8|12809.7|12797.7|12818.3|12799.9|12801.8|12789.5|14
1634923500000|2021-10-22 17:25:00|12808.5|12796.5|12808.6|12796.6|12814.7|12802.7|12807.4|12795.4|12
1634923800000|2021-10-22 17:30:00|12808.4|12796.4|12813.6|12793.6|12813.6|12796.4|12802.4|12790.1|21
1634924100000|2021-10-22 17:35:00|12809.7|12797.7|12809.7|12797.7|12809.8|12797.8|12802.5|12790.5|4
1634924400000|2021-10-22 17:40:00|12809.6|12797.6|12804.9|12792.9|12816.1|12800.3|12804.9|12789|0
1634924700000|2021-10-22 17:45:00|12809|12789|12813.9|12801.9|12813.9|12801.9|12797.8|12785.8|9
1634925000000|2021-10-22 17:50:00|12811.6|12799.6|12804.3|12792.3|12811.8|12799.8|12804.3|12792.3|10
1634925300000|2021-10-22 17:55:00|12804.4|12792.4|12803.5|12791.5|12809.2|12797.2|12797.5|12784.1|32
1634925600000|2021-10-22 18:00:00|12804.6|12792.6|12805.3|12785.3|12828.2|12804.7|12801.1|12784.1|73
1635168600000|2021-10-25 13:30:00|12996.6|12984.6|12985.6|12955.6|13030.4|13000.4|12983.2|12953.2|25
1635168900000|2021-10-25 13:35:00|12986.8|12956.8|12977|12957|13007.3|12982.1|12972.7|12956.8|6
1635169200000|2021-10-25 13:40:00|12978.2|12958.2|12972.1|12942.1|12979.5|12963.5|12952.9|12923.2|9
1635169500000|2021-10-25 13:45:00|12974.5|12944.5|12976.5|12964.5|12980.5|12964.5|12955.9|12935.8|0
1635169800000|2021-10-25 13:50:00|12980.6|12960.6|12995.2|12965.2|12995.2|12981.7|12973.8|12957.9|24
1635170100000|2021-10-25 13:55:00|12996.4|12966.4|13007.2|12977.2|13014.4|12984.4|12987.9|12957.9|2
1635170400000|2021-10-25 14:00:00|13010.8|12980.8|13007.1|12977.1|13016.7|12986.7|13005.9|12975.9|0
1635170700000|2021-10-25 14:05:00|13005.9|12975.9|12990.1|12960.1|13007.1|12977.1|12974.9|12958.9|4
1635171000000|2021-10-25 14:10:00|12992.5|12962.5|12988.9|12968.9|13000|12979.3|12980.2|12958.9|1
1635171300000|2021-10-25 14:15:00|12987.7|12967.7|12999.1|12987.1|13017|12994.5|12985.2|12965.2|29
1635171600000|2021-10-25 14:20:00|12999|12987|12968.8|12948.8|12999|12987|12959.5|12943.7|45
1635171900000|2021-10-25 14:25:00|12971.2|12951.2|12976|12956|12987.2|12964.5|12971.2|12948.6|3
1635172200000|2021-10-25 14:30:00|12971.9|12959.9|12995.9|12965.9|12995.9|12965.9|12971.9|12951.2|2
1635172500000|2021-10-25 14:35:00|12995.8|12965.8|12971.3|12951.3|12999.5|12975.9|12962.4|12946.3|6
1635172800000|2021-10-25 14:40:00|12968.8|12948.8|12983.9|12963.9|12993.7|12971.2|12967.6|12947.6|1
1635173100000|2021-10-25 14:45:00|12982.7|12962.7|12962.9|12950.9|12983.9|12965.3|12961.6|12949.6|9
1635173400000|2021-10-25 14:50:00|12964|12952|12975.2|12963.2|12989|12973|12964|12952|8
1635173700000|2021-10-25 14:55:00|12972.7|12960.7|12982.7|12970.7|12989|12973.1|12972.7|12960.7|6
1635174000000|2021-10-25 15:00:00|12983.9|12971.9|12985.4|12965.4|12989|12973.1|12971.6|12959.6|20
1635174300000|2021-10-25 15:05:00|12986.6|12966.6|12973.1|12953.1|12986.6|12966.6|12967.8|12953.1|4
1635174600000|2021-10-25 15:10:00|12974.3|12954.3|12994.7|12982.7|12998.7|12985.1|12970.4|12954.3|9
1635174900000|2021-10-25 15:15:00|12998.4|12986.4|12979.3|12959.3|12999.5|12987.5|12972.8|12956.8|1
1635175200000|2021-10-25 15:20:00|12979.2|12959.2|12970.4|12958.4|12984.3|12968.4|12970.4|12956.8|2
1635175500000|2021-10-25 15:25:00|12970.5|12958.5|12979.4|12959.4|12979.4|12965.5|12970.4|12956.9|6
1635175800000|2021-10-25 15:30:00|12980.6|12960.6|12959.3|12947.3|12981.9|12968.2|12959.3|12947.3|21
1635176100000|2021-10-25 15:35:00|12958.1|12946.1|12962|12942|12963|12951|12954.3|12940.7|10
1635176400000|2021-10-25 15:40:00|12965.6|12945.6|12984.4|12964.4|12984.4|12968.3|12965.6|12945.6|4
1635176700000|2021-10-25 15:45:00|12982|12962|12978.1|12966.1|12988|12973.1|12976.8|12959.3|7
1635177000000|2021-10-25 15:50:00|12976.9|12964.9|12981.8|12961.8|12991.4|12975.4|12976.9|12961.8|1
1635177300000|2021-10-25 15:55:00|12984.2|12964.2|12972|12952|12984.2|12968.1|12972|12952|1
1635177600000|2021-10-25 16:00:00|12966.8|12954.8|12954.6|12934.6|12966.8|12954.8|12948.1|12932.2|4
1635177900000|2021-10-25 16:05:00|12953.4|12933.4|12955.7|12935.7|12955.7|12938.5|12948.1|12932|1
1635178200000|2021-10-25 16:10:00|12954.5|12934.5|12957.5|12945.5|12960|12948|12950.4|12934.5|14
1635178500000|2021-10-25 16:15:00|12958.8|12946.8|12970|12958|12972.5|12960.5|12958.8|12942.9|7
1635178800000|2021-10-25 16:20:00|12968.8|12956.8|12960.5|12948.5|12969.2|12956.8|12960.5|12948.5|4
1635179100000|2021-10-25 16:25:00|12962.9|12950.9|12958|12946|12965.3|12953.3|12958|12946|0
1635179400000|2021-10-25 16:30:00|12957.9|12945.9|12961.5|12949.5|12967.6|12955.6|12957.9|12945.9|1
1635179700000|2021-10-25 16:35:00|12960.3|12948.3|12962.8|12950.8|12962.8|12950.8|12954.3|12942.3|2
1635180000000|2021-10-25 16:40:00|12965.2|12953.2|12969.3|12949.3|12972.7|12960.7|12965.2|12949.3|2
1635180300000|2021-10-25 16:45:00|12967.8|12955.8|12976.8|12956.8|12980.4|12963.1|12967.8|12955.8|3
1635180600000|2021-10-25 16:50:00|12978|12958|12979.4|12959.4|12984.3|12964.5|12971.7|12951.9|1
1635180900000|2021-10-25 16:55:00|12979.5|12959.5|12967.2|12947.2|12979.5|12959.5|12967.2|12947.1|4
1635181200000|2021-10-25 17:00:00|12968.5|12948.5|12969.3|12957.3|12978.3|12957.3|12963.4|12944.6|2
1635181500000|2021-10-25 17:05:00|12971.8|12959.8|12970.9|12950.9|12972|12959.8|12959.4|12944.7|14
1635181800000|2021-10-25 17:10:00|12966.9|12954.9|12959.4|12947.4|12966.9|12954.9|12953.4|12941.4|9
1635182100000|2021-10-25 17:15:00|12958.2|12946.2|12955.8|12943.8|12964.7|12948.7|12955.8|12941.1|4
1635182400000|2021-10-25 17:20:00|12953.4|12941.4|12951.9|12939.9|12958.4|12942.6|12945.9|12930|6
1635182700000|2021-10-25 17:25:00|12952|12940|12950.7|12938.7|12959.7|12944.8|12950.7|12938.7|2
1635183000000|2021-10-25 17:30:00|12949.5|12937.5|12940.8|12928.8|12950.7|12938.7|12938.3|12922.2|5
1635183300000|2021-10-25 17:35:00|12943.2|12931.2|12954.5|12934.5|12954.5|12938.5|12939.5|12926|4
1635183600000|2021-10-25 17:40:00|12953.3|12933.3|12958.4|12938.4|12959.6|12943.7|12945.7|12933.3|7
1635183900000|2021-10-25 17:45:00|12957.2|12937.2|12952.8|12940.8|12963.3|12942.1|12949.4|12933.3|20
1635184200000|2021-10-25 17:50:00|12948|12936|12939.1|12919.1|12958.2|12938.4|12939.1|12915.3|101
1635184500000|2021-10-25 17:55:00|12936.6|12916.6|12954.1|12924.1|12954.1|12930.2|12927.6|12914|40
1635184800000|2021-10-25 18:00:00|12955.3|12925.3|12949.3|12929.3|12959|12934|12944.7|12921.7|7
1635255000000|2021-10-26 13:30:00|12943.1|12931.1|12933.3|12913.3|12972|12952.3|12928.4|12903.4|19
1635255300000|2021-10-26 13:35:00|12932.1|12912.1|12969.8|12949.8|12974.9|12952.3|12917.1|12902.3|7
1635255600000|2021-10-26 13:40:00|12971|12951|12962.2|12950.2|12979.6|12967.6|12961|12947.5|16
1635255900000|2021-10-26 13:45:00|12961|12949|12959.8|12947.8|12973.7|12957.7|12957.3|12945.3|12
1635256200000|2021-10-26 13:50:00|12958.6|12946.6|12973.5|12961.5|12984.5|12972.5|12958.6|12946.6|3
1635256500000|2021-10-26 13:55:00|12974.7|12962.7|12976|12964|12989.6|12977.6|12972.2|12960.2|8
1635256800000|2021-10-26 14:00:00|12974.8|12962.8|12965.2|12935.2|12978.7|12965.2|12950.1|12922.6|31
1635257100000|2021-10-26 14:05:00|12966.5|12936.5|12945.2|12933.2|12969|12941.6|12944.1|12921.5|11
1635257400000|2021-10-26 14:10:00|12944|12932|12945.3|12933.3|12954.1|12935.8|12940.3|12919.1|5
1635257700000|2021-10-26 14:15:00|12942.8|12930.8|12940.3|12928.3|12956.6|12939.5|12939|12923|9
1635258000000|2021-10-26 14:20:00|12941.7|12921.7|12937.8|12925.8|12944.2|12929.5|12935.2|12919.2|12
1635258300000|2021-10-26 14:25:00|12935.3|12923.3|12956.7|12944.7|12966.7|12950.8|12935.3|12923.3|25
1635258600000|2021-10-26 14:30:00|12957.9|12945.9|12961.8|12941.8|12970.5|12950.8|12951.6|12933.1|4
1635258900000|2021-10-26 14:35:00|12960.5|12940.5|12964.1|12952.1|12973|12952.1|12950.3|12934.3|2
1635259200000|2021-10-26 14:40:00|12965.3|12953.3|12957.9|12945.9|12967.8|12955.8|12956.7|12944.7|15
1635259500000|2021-10-26 14:45:00|12959.2|12947.2|12970.4|12958.4|12976.7|12960.7|12959.2|12947.2|1
1635259800000|2021-10-26 14:50:00|12969.1|12957.1|12988.8|12976.8|12988.8|12976.8|12967.9|12954.4|7
1635260100000|2021-10-26 14:55:00|12987.6|12975.6|12985.5|12973.5|12992.6|12980.6|12985.5|12973.5|28
1635260400000|2021-10-26 15:00:00|12987.9|12975.9|12990.4|12978.4|12990.4|12978.4|12973.1|12961.1|12
1635260700000|2021-10-26 15:05:00|12991.6|12979.6|13005.1|12993.1|13009.1|12993.1|12987.9|12971.8|7
1635261000000|2021-10-26 15:10:00|13003.9|12991.9|13013.7|13001.7|13015|13003|13003.9|12986.6|5
1635261300000|2021-10-26 15:15:00|13013.8|13001.8|13017.4|13005.4|13022.3|13010.3|13012.5|13000.5|12
1635261600000|2021-10-26 15:20:00|13016.2|13004.2|13005.2|12993.2|13019.9|13007.9|13004|12992|4
1635261900000|2021-10-26 15:25:00|13002.8|12990.8|13007.7|12995.7|13010.2|12998.2|13002.8|12990.8|5
1635262200000|2021-10-26 15:30:00|13010.2|12998.2|13007.7|12995.7|13010.2|12998.2|13006.5|12994.5|4
1635262500000|2021-10-26 15:35:00|13005.3|12993.3|13011.8|12991.8|13019.2|13005.6|13005.3|12991.8|19
1635262800000|2021-10-26 15:40:00|13005.4|12993.4|13009.3|12989.3|13010.5|12993.4|13000.5|12986.8|15
1635263100000|2021-10-26 15:45:00|13010.5|12990.5|13022.8|13002.8|13024.1|13008.2|13009.3|12989.3|7
1635263400000|2021-10-26 15:50:00|13024.1|13004.1|13022.8|13002.8|13024.1|13004.1|13016.7|12996.7|0
1635263700000|2021-10-26 15:55:00|13024.1|13004.1|13020.5|12990.5|13027.8|13006.6|13019.3|12990.5|0
1635264000000|2021-10-26 16:00:00|13019.3|12989.3|13004.5|12984.5|13023|12994.3|13004.5|12984.5|0
1635264300000|2021-10-26 16:05:00|13005.7|12985.7|13001.9|12989.9|13007|12989.9|12999.5|12983.2|9
1635264600000|2021-10-26 16:10:00|13003.1|12991.1|13026.8|13006.8|13026.8|13010.9|13003.1|12991.1|34
1635264900000|2021-10-26 16:15:00|13025.5|13005.5|13071.8|13051.8|13081.5|13056.5|13024.3|13004.3|15
1635265200000|2021-10-26 16:20:00|13074.3|13054.3|13079.2|13049.2|13091.6|13066.6|13074.2|13044.2|5
1635265500000|2021-10-26 16:25:00|13075.5|13045.5|13074.3|13044.3|13079.2|13049.2|13066.9|13036.9|0
1635265800000|2021-10-26 16:30:00|13071.9|13041.9|13080.6|13050.6|13084.2|13054.2|13071.9|13041.9|0
1635266100000|2021-10-26 16:35:00|13081.8|13051.8|13081.5|13061.5|13091.8|13070.4|13076.2|13050.6|26
1635266400000|2021-10-26 16:40:00|13084|13064|13085.3|13065.3|13086.5|13070.5|13075.1|13059.1|0
1635266700000|2021-10-26 16:45:00|13086.5|13066.5|13094.1|13074.1|13096.5|13076.5|13084|13064|0
1635267000000|2021-10-26 16:50:00|13090|13078|13086.6|13066.6|13105.3|13085.6|13086.6|13066.6|1
1635267300000|2021-10-26 16:55:00|13082.6|13070.6|13081.8|13051.8|13089.1|13073|13077.6|13049.4|6
1635267600000|2021-10-26 17:00:00|13083.1|13053.1|13081.9|13051.9|13089.2|13059.2|13076.9|13046.9|0
1635267900000|2021-10-26 17:05:00|13084.3|13054.3|13076.8|13046.8|13084.3|13054.3|13076.8|13046.8|0
1635268200000|2021-10-26 17:10:00|13079.3|13049.3|13076.9|13046.9|13084.3|13059.3|13074.3|13046.8|0
1635268500000|2021-10-26 17:15:00|13083|13053|13084.2|13064.2|13084.3|13064.2|13081.8|13051.8|0
1635268800000|2021-10-26 17:20:00|13080.3|13068.3|13080.2|13068.2|13088|13073.2|13080.2|13061.7|2
1635269100000|2021-10-26 17:25:00|13080.3|13068.3|13082.7|13070.7|13089.2|13073.2|13080.3|13066.8|0
1635269400000|2021-10-26 17:30:00|13089.2|13069.2|13082.8|13070.8|13089.2|13073.3|13080.3|13066.8|0
1635269700000|2021-10-26 17:35:00|13086.8|13066.8|13130.5|13110.5|13136.8|13120.8|13082.8|13066.8|18
1635270000000|2021-10-26 17:40:00|13129.3|13109.3|13152.2|13122.2|13152.3|13123.3|13126.6|13109.3|11
1635270300000|2021-10-26 17:45:00|13149.7|13119.7|13135.1|13123.1|13154.4|13133.1|13127.6|13111.6|14
1635270600000|2021-10-26 17:50:00|13137.6|13125.6|13142.6|13112.6|13146.2|13126.8|13135.1|13110|29
1635270900000|2021-10-26 17:55:00|13137.4|13117.4|13151.6|13121.6|13151.6|13130.4|13133.4|13113.8|37
1635271200000|2021-10-26 18:00:00|13154|13124|13163.8|13133.8|13163.9|13143|13144.8|13124|25
1635271500000|2021-10-26 18:05:00|13165|13135|13165|13135|13165|13135|13165|13135|0
1635341400000|2021-10-27 13:30:00|13152.9|13140.9|13156.5|13144.5|13180.2|13168.2|13141.6|13125.6|748
1635341700000|2021-10-27 13:35:00|13157.7|13145.7|13149.3|13137.3|13169|13157|13141.7|13129.7|370
1635342000000|2021-10-27 13:40:00|13144.3|13132.3|13114.4|13102.4|13144.3|13132.3|13111.9|13099.9|462
1635342300000|2021-10-27 13:45:00|13116.9|13104.9|13154.3|13142.3|13155.5|13143.5|13114.4|13102.4|324
1635342600000|2021-10-27 13:50:00|13153.1|13141.1|13150.5|13138.5|13156.7|13144.7|13131.9|13119.9|355
1635342900000|2021-10-27 13:55:00|13151.7|13139.7|13163.1|13151.1|13166.7|13154.7|13151.7|13139.7|314
1635343200000|2021-10-27 14:00:00|13164.3|13152.3|13139.4|13127.4|13169.3|13157.3|13138.2|13126.2|301
1635343500000|2021-10-27 14:05:00|13141.9|13129.9|13164.4|13152.4|13169.3|13157.3|13141.9|13129.9|273
1635343800000|2021-10-27 14:10:00|13166.9|13154.9|13164.4|13152.4|13169.3|13157.3|13150.7|13138.7|11042
1635344100000|2021-10-27 14:15:00|13165.6|13153.6|13140.7|13128.7|13169.4|13157.4|13139.5|13127.5|303
1635344400000|2021-10-27 14:20:00|13139.5|13127.5|13148.3|13136.3|13152|13140|13138.3|13126.3|143
1635344700000|2021-10-27 14:25:00|13147|13135|13168.2|13156.2|13174.5|13162.5|13144.5|13132.5|208
1635345000000|2021-10-27 14:30:00|13167|13155|13169.6|13157.6|13170.8|13158.8|13144.6|13132.6|248
1635345300000|2021-10-27 14:35:00|13169.5|13157.5|13178.4|13166.4|13182.1|13170.1|13169.5|13157.5|205
1635345600000|2021-10-27 14:40:00|13177.1|13165.1|13179.7|13167.7|13184.6|13172.6|13168.4|13156.4|245
1635345900000|2021-10-27 14:45:00|13182.1|13170.1|13184.7|13172.7|13188.7|13175.2|13177.2|13165.2|8063
1635346200000|2021-10-27 14:50:00|13182.2|13170.2|13178.4|13166.4|13182.2|13170.2|13162.3|13150.3|247
1635346500000|2021-10-27 14:55:00|13177.2|13165.2|13152.3|13140.3|13179.7|13167.7|13152.3|13140.3|231
1635346800000|2021-10-27 15:00:00|13151.1|13139.1|13149.8|13137.8|13159.7|13147.7|13142.3|13130.3|8660
1635347100000|2021-10-27 15:05:00|13152.3|13140.3|13154.8|13142.8|13162.3|13150.3|13144.8|13132.8|165
1635347400000|2021-10-27 15:10:00|13156|13144|13163.5|13151.5|13164.8|13152.8|13152.3|13140.3|9086
1635347700000|2021-10-27 15:15:00|13162.3|13150.3|13177.3|13165.3|13179.8|13167.8|13162.3|13150.3|113
1635348000000|2021-10-27 15:20:00|13178.6|13166.6|13174.9|13162.9|13179.8|13167.8|13169.8|13157.8|248
1635348300000|2021-10-27 15:25:00|13173.6|13161.6|13167.4|13155.4|13173.6|13161.6|13157.4|13145.4|150
1635348600000|2021-10-27 15:30:00|13169.9|13157.9|13177.4|13165.4|13182.4|13170.4|13169.9|13157.9|99
1635348900000|2021-10-27 15:35:00|13174.9|13162.9|13171.2|13159.2|13179.9|13167.9|13167.4|13155.4|184
1635349200000|2021-10-27 15:40:00|13169.9|13157.9|13170|13158|13172.5|13160.5|13160|13148|272
1635349500000|2021-10-27 15:45:00|13171.2|13159.2|13180|13168|13180|13168|13162.5|13150.5|147
1635349800000|2021-10-27 15:50:00|13182.5|13170.5|13185|13173|13187.5|13175.5|13182.5|13170.5|139
1635350100000|2021-10-27 15:55:00|13186.3|13174.3|13195.1|13183.1|13195.1|13183.1|13181.3|13169.3|276
1635350400000|2021-10-27 16:00:00|13195|13183|13195.1|13183.1|13195.1|13183.1|13187.5|13175.5|191
1635350700000|2021-10-27 16:05:00|13192.6|13180.6|13181.4|13169.4|13195.1|13183.1|13180.1|13168.1|179
1635351000000|2021-10-27 16:10:00|13182.6|13170.6|13177.6|13165.6|13182.6|13170.6|13172.6|13160.6|147
1635351300000|2021-10-27 16:15:00|13178.9|13166.9|13176.4|13164.4|13182.7|13170.7|13175.2|13163.2|130
1635351600000|2021-10-27 16:20:00|13175.2|13163.2|13175.2|13163.2|13181.4|13169.4|13172.7|13160.7|107
1635351900000|2021-10-27 16:25:00|13173.9|13161.9|13179|13167|13179|13167|13172.7|13160.7|98
1635352200000|2021-10-27 16:30:00|13180.2|13168.2|13175.2|13163.2|13181.5|13169.5|13165.2|13153.2|177
1635352500000|2021-10-27 16:35:00|13175.3|13163.3|13172.8|13160.8|13176.5|13164.5|13165.3|13153.3|171
1635352800000|2021-10-27 16:40:00|13170.3|13158.3|13161.6|13149.6|13175.3|13163.3|13160.3|13148.3|152
1635353100000|2021-10-27 16:45:00|13160.3|13148.3|13160.3|13148.3|13162.8|13150.8|13157.8|13145.8|144
1635353400000|2021-10-27 16:50:00|13157.8|13145.8|13157.9|13145.9|13161.6|13149.6|13155.3|13143.3|101
1635353700000|2021-10-27 16:55:00|13155.4|13143.4|13162.9|13150.9|13170.4|13158.4|13155.4|13143.4|123
1635354000000|2021-10-27 17:00:00|13160.4|13148.4|13160.4|13148.4|13162.9|13150.9|13155.4|13143.4|104
1635354300000|2021-10-27 17:05:00|13164.2|13152.2|13174.2|13162.2|13175.4|13163.4|13164.2|13152.2|92
1635354600000|2021-10-27 17:10:00|13172.9|13160.9|13170.5|13158.5|13173|13161|13165.4|13153.4|105
1635354900000|2021-10-27 17:15:00|13174.2|13162.2|13160.5|13148.5|13174.2|13162.2|13149.3|13137.3|234
1635355200000|2021-10-27 17:20:00|13161.7|13149.7|13154.3|13142.3|13161.7|13149.7|13150.5|13138.5|200
1635355500000|2021-10-27 17:25:00|13155.5|13143.5|13158.1|13146.1|13160.6|13148.6|13154.3|13142.3|132
1635355800000|2021-10-27 17:30:00|13156.8|13144.8|13160.6|13148.6|13163.1|13151.1|13155.6|13143.6|97
1635356100000|2021-10-27 17:35:00|13161.8|13149.8|13156.9|13144.9|13165.6|13153.6|13151.9|13139.9|167
1635356400000|2021-10-27 17:40:00|13150.6|13138.6|13150.6|13138.6|13153.1|13141.1|13148.1|13136.1|224
1635356700000|2021-10-27 17:45:00|13148.1|13136.1|13150.7|13138.7|13150.7|13138.7|13143.2|13131.2|194
1635357000000|2021-10-27 17:50:00|13153.2|13141.2|13159.4|13147.4|13160.7|13148.7|13145.7|13133.7|162
1635357300000|2021-10-27 17:55:00|13160.7|13148.7|13165.7|13153.7|13165.7|13153.7|13153.2|13141.2|594
1635357600000|2021-10-27 18:00:00|13168.2|13156.2|13173.1|13161.1|13173.2|13161.2|13165.7|13153.7|18066
1635427800000|2021-10-28 13:30:00|13153.6|13141.6|13158.6|13146.6|13162.3|13150.3|13132.3|13120.3|535
1635428100000|2021-10-28 13:35:00|13157.4|13145.4|13137.5|13125.5|13158.7|13146.7|13137.5|13125.5|301
1635428400000|2021-10-28 13:40:00|13136.3|13124.3|13146.3|13134.3|13151.3|13139.3|13132.5|13120.5|250
1635428700000|2021-10-28 13:45:00|13143.8|13131.8|13148.8|13136.8|13150|13138|13133.8|13121.8|215
1635429000000|2021-10-28 13:50:00|13147.6|13135.6|13147.6|13135.6|13155.1|13143.1|13135.1|13123.1|209
1635429300000|2021-10-28 13:55:00|13145.1|13133.1|13150.2|13138.2|13150.2|13138.2|13137.6|13125.6|266
1635429600000|2021-10-28 14:00:00|13151.4|13139.4|13141.5|13129.5|13157.7|13145.7|13140.2|13128.2|224
1635429900000|2021-10-28 14:05:00|13142.7|13130.7|13142.8|13130.8|13152.7|13140.7|13140.3|13128.3|242
1635430200000|2021-10-28 14:10:00|13145.3|13133.3|13130.3|13118.3|13147.8|13135.8|13130.3|13118.3|314
1635430500000|2021-10-28 14:15:00|13129|13117|13137.8|13125.8|13137.8|13125.8|13127.8|13115.8|170
1635430800000|2021-10-28 14:20:00|13135.3|13123.3|13129|13117|13140.3|13128.3|13110.3|13098.3|290
1635431100000|2021-10-28 14:25:00|13127.8|13115.8|13115.3|13103.3|13127.8|13115.8|13110.3|13098.3|175
1635431400000|2021-10-28 14:30:00|13112.8|13100.8|13110.4|13098.4|13115.4|13103.4|13100.4|13088.4|351
1635431700000|2021-10-28 14:35:00|13109.1|13097.1|13107.9|13095.9|13115.4|13103.4|13105.4|13093.4|173
1635432000000|2021-10-28 14:40:00|13106.6|13094.6|13112.9|13100.9|13112.9|13100.9|13105.4|13093.4|146
1635432300000|2021-10-28 14:45:00|13110.4|13098.4|13110.5|13098.5|13110.5|13098.5|13097.9|13085.9|270
1635432600000|2021-10-28 14:50:00|13110.4|13098.4|13106.8|13094.8|13121.7|13109.7|13105.5|13093.5|166
1635432900000|2021-10-28 14:55:00|13105.5|13093.5|13099.3|13087.3|13108|13096|13098|13086|153
1635433200000|2021-10-28 15:00:00|13098|13086|13094.3|13082.3|13104.3|13092.3|13093.1|13081.1|201
1635433500000|2021-10-28 15:05:00|13094.4|13082.4|13100.6|13088.6|13101.8|13089.8|13094.4|13082.4|163
1635433800000|2021-10-28 15:10:00|13099.4|13087.4|13100.6|13088.6|13100.6|13088.6|13093.1|13081.1|145
1635434100000|2021-10-28 15:15:00|13103.1|13091.1|13104.4|13092.4|13115.6|13103.6|13098.2|13086.2|200
1635434400000|2021-10-28 15:20:00|13105.7|13093.7|13110.7|13098.7|13110.7|13098.7|13104.4|13092.4|149
1635434700000|2021-10-28 15:25:00|13108.2|13096.2|13104.5|13092.5|13110.7|13098.7|13103.3|13091.3|159
1635435000000|2021-10-28 15:30:00|13105.7|13093.7|13095.8|13083.8|13105.8|13093.8|13095.8|13083.8|109
1635435300000|2021-10-28 15:35:00|13094.5|13082.5|13109.5|13097.5|13110.8|13098.8|13093.3|13081.3|170
1635435600000|2021-10-28 15:40:00|13108.3|13096.3|13110.8|13098.8|13112.1|13100.1|13104.6|13092.6|73
1635435900000|2021-10-28 15:45:00|13109.6|13097.6|13107.1|13095.1|13113.3|13101.3|13103.4|13091.4|143
1635436200000|2021-10-28 15:50:00|13108.4|13096.4|13099.7|13087.7|13108.4|13096.4|13098.4|13086.4|75
1635436500000|2021-10-28 15:55:00|13098.4|13086.4|13103.4|13091.4|13107.2|13095.2|13097.2|13085.2|129
1635436800000|2021-10-28 16:00:00|13102.2|13090.2|13108.5|13096.5|13108.5|13096.5|13102.2|13090.2|119
1635437100000|2021-10-28 16:05:00|13111|13099|13098.5|13086.5|13113.5|13101.5|13097.3|13085.3|167
1635437400000|2021-10-28 16:10:00|13097.3|13085.3|13101.1|13089.1|13103.5|13091.5|13097.3|13085.3|83
1635437700000|2021-10-28 16:15:00|13098.6|13086.6|13093.6|13081.6|13103.6|13091.6|13093.6|13081.6|135
1635438000000|2021-10-28 16:20:00|13091.1|13079.1|13087.3|13075.3|13093.6|13081.6|13083.6|13071.6|192
1635438300000|2021-10-28 16:25:00|13088.6|13076.6|13099.9|13087.9|13103.6|13091.6|13088.6|13076.6|133
1635438600000|2021-10-28 16:30:00|13101.1|13089.1|13091.1|13079.1|13103.6|13091.6|13091.1|13079.1|101
1635438900000|2021-10-28 16:35:00|13088.6|13076.6|13094.9|13082.9|13097.4|13085.4|13088.6|13076.6|55
1635439200000|2021-10-28 16:40:00|13093.7|13081.7|13098.7|13086.7|13098.7|13086.7|13091.2|13079.2|103
1635439500000|2021-10-28 16:45:00|13099.9|13087.9|13096.2|13084.2|13102.4|13090.4|13091.2|13079.2|68
1635439800000|2021-10-28 16:50:00|13093.8|13081.8|13077.5|13065.5|13096.3|13084.3|13077.5|13065.5|159
1635440100000|2021-10-28 16:55:00|13078.8|13066.8|13065|13053|13081.3|13069.3|13046.3|13034.3|359
1635440400000|2021-10-28 17:00:00|13066.3|13054.3|13062.6|13050.6|13072.6|13060.6|13051.3|13039.3|271
1635440700000|2021-10-28 17:05:00|13063.8|13051.8|13066.4|13054.4|13068.8|13056.8|13060.1|13048.1|254
1635441000000|2021-10-28 17:10:00|13065.1|13053.1|13066.4|13054.4|13073.9|13061.9|13061.4|13049.4|128
1635441300000|2021-10-28 17:15:00|13067.7|13055.7|13066.5|13054.5|13073.9|13061.9|13062.7|13050.7|419
1635441600000|2021-10-28 17:20:00|13064|13052|13056.5|13044.5|13066.5|13054.5|13051.5|13039.5|160
1635441900000|2021-10-28 17:25:00|13054|13042|13055.3|13043.3|13056.5|13044.5|13049|13037|127
1635442200000|2021-10-28 17:30:00|13054|13042|13046.5|13034.5|13056.5|13044.5|13046.5|13034.5|165
1635442500000|2021-10-28 17:35:00|13047.7|13035.7|13044.1|13032.1|13054|13042|13044|13032|180
1635442800000|2021-10-28 17:40:00|13044|13032|13046.6|13034.6|13046.6|13034.6|13032.8|13020.8|196
1635443100000|2021-10-28 17:45:00|13047.8|13035.8|13045.3|13033.3|13049.1|13037.1|13039|13027|177
1635443400000|2021-10-28 17:50:00|13046.6|13034.6|13049.1|13037.1|13054.1|13042.1|13044.1|13032.1|240
1635443700000|2021-10-28 17:55:00|13046.6|13034.6|13046.6|13034.6|13051.6|13039.6|13031.6|13019.6|703
1635444000000|2021-10-28 18:00:00|13049.1|13037.1|13044.2|13032.2|13049.1|13037.1|13036.6|13024.6|453
1635514200000|2021-10-29 13:30:00|13045.1|13033.1|13048.8|13036.8|13068.6|13056.6|13043.7|13031.7|537
1635514500000|2021-10-29 13:35:00|13043.8|13031.8|13028.6|13016.6|13043.8|13031.8|13021|13009|491
1635514800000|2021-10-29 13:40:00|13031.1|13019.1|13010|12998|13033.6|13021.6|13010|12998|291
1635515100000|2021-10-29 13:45:00|13008.7|12996.7|13016.1|13004.1|13021.1|13009.1|13001.2|12989.2|277
1635515400000|2021-10-29 13:50:00|13013.6|13001.6|13001.1|12989.1|13013.6|13001.6|12993.7|12981.7|334
1635515700000|2021-10-29 13:55:00|13003.6|12991.6|13010|12998|13010|12998|12983.7|12971.7|374
1635516000000|2021-10-29 14:00:00|13007.5|12995.5|13001.3|12989.3|13009.9|12997.9|12996.3|12984.3|211
1635516300000|2021-10-29 14:05:00|13003.8|12991.8|12981.4|12969.4|13003.8|12991.8|12978.8|12966.8|388
1635516600000|2021-10-29 14:10:00|12980.1|12968.1|12981.4|12969.4|12981.4|12969.4|12962.7|12950.7|420
1635516900000|2021-10-29 14:15:00|12981.5|12969.5|12971.5|12959.5|12981.5|12969.5|12966.5|12954.5|293
1635517200000|2021-10-29 14:20:00|12972.8|12960.8|12969.1|12957.1|12986.5|12974.5|12966.6|12954.6|326
1635517500000|2021-10-29 14:25:00|12966.6|12954.6|12959.1|12947.1|12966.6|12954.6|12956.6|12944.6|270
1635517800000|2021-10-29 14:30:00|12960.4|12948.4|12950.5|12938.5|12961.6|12949.6|12944.2|12932.2|371
1635518100000|2021-10-29 14:35:00|12951.7|12939.7|12954.3|12942.3|12958|12946|12946.7|12934.7|230
1635518400000|2021-10-29 14:40:00|12954.2|12942.2|12951.8|12939.8|12956.8|12944.8|12948.1|12936.1|300
1635518700000|2021-10-29 14:45:00|12953.1|12941.1|12931.9|12919.9|12954.3|12942.3|12929.4|12917.4|315
1635519000000|2021-10-29 14:50:00|12929.4|12917.4|12930.8|12918.8|12937|12925|12919.4|12907.4|416
1635519300000|2021-10-29 14:55:00|12929.6|12917.6|12926.9|12914.9|12934.5|12922.5|12922|12910|270
1635519600000|2021-10-29 15:00:00|12929.3|12917.3|12923.2|12911.2|12940.7|12928.7|12921.9|12909.9|255
1635519900000|2021-10-29 15:05:00|12924.4|12912.4|12914.5|12902.5|12925.7|12913.7|12906.8|12894.8|358
1635520200000|2021-10-29 15:10:00|12917|12905|12909.6|12897.6|12919.5|12907.5|12907|12895|203
1635520500000|2021-10-29 15:15:00|12907.1|12895.1|12909.5|12897.5|12917.1|12905.1|12904.6|12892.6|211
1635520800000|2021-10-29 15:20:00|12909.6|12897.6|12914.6|12902.6|12922.1|12910.1|12909.5|12897.5|265
1635521100000|2021-10-29 15:25:00|12912.2|12900.2|12919.5|12907.5|12919.6|12907.6|12908.4|12896.4|269
1635521400000|2021-10-29 15:30:00|12919.6|12907.6|12922.1|12910.1|12924.6|12912.6|12904.7|12892.7|223
1635521700000|2021-10-29 15:35:00|12919.6|12907.6|12954.6|12942.6|12955.9|12943.9|12915.9|12903.9|252
1635522000000|2021-10-29 15:40:00|12955.9|12943.9|12952.1|12940.1|12957.1|12945.1|12942.1|12930.1|297
1635522300000|2021-10-29 15:45:00|12949.6|12937.6|12972|12960|12977|12965|12947.1|12935.1|263
1635522600000|2021-10-29 15:50:00|12967|12955|12967|12955|12969.6|12957.6|12962|12950|203
1635522900000|2021-10-29 15:55:00|12964.5|12952.5|12964.5|12952.5|12971.9|12959.9|12959.5|12947.5|168
1635523200000|2021-10-29 16:00:00|12965.7|12953.7|12967|12955|12972|12960|12960.7|12948.7|170
1635523500000|2021-10-29 16:05:00|12969.5|12957.5|12964.5|12952.5|12972|12960|12962|12950|170
1635523800000|2021-10-29 16:10:00|12964.4|12952.4|12957.1|12945.1|12964.5|12952.5|12957.1|12945.1|144
1635524100000|2021-10-29 16:15:00|12957|12945|12960.9|12948.9|12964.6|12952.6|12952.2|12940.2|97
1635524400000|2021-10-29 16:20:00|12959.7|12947.7|12942.2|12930.2|12964.6|12952.6|12942.2|12930.2|134
1635524700000|2021-10-29 16:25:00|12939.8|12927.8|12929.8|12917.8|12942.3|12930.3|12929.8|12917.8|111
1635525000000|2021-10-29 16:30:00|12928.6|12916.6|12934.7|12922.7|12934.7|12922.7|12928.6|12916.6|128
1635525300000|2021-10-29 16:35:00|12933.5|12921.5|12932.2|12920.2|12934.7|12922.7|12929.7|12917.7|131
1635525600000|2021-10-29 16:40:00|12929.7|12917.7|12932.2|12920.2|12934.6|12922.6|12929.6|12917.6|104
1635525900000|2021-10-29 16:45:00|12931|12919|12937.3|12925.3|12939.7|12927.7|12929.7|12917.7|127
1635526200000|2021-10-29 16:50:00|12938.5|12926.5|12928.5|12916.5|12939.8|12927.8|12927.2|12915.2|180
1635526500000|2021-10-29 16:55:00|12927.3|12915.3|12925.9|12913.9|12929.7|12917.7|12922.2|12910.2|228
1635526800000|2021-10-29 17:00:00|12927.2|12915.2|12918.3|12906.3|12927.2|12915.2|12914.7|12902.7|166
1635527100000|2021-10-29 17:05:00|12917.1|12905.1|12919.6|12907.6|12922.1|12910.1|12917.1|12905.1|143
1635527400000|2021-10-29 17:10:00|12918.3|12906.3|12917.1|12905.1|12922.1|12910.1|12917.1|12905.1|94
1635527700000|2021-10-29 17:15:00|12915.9|12903.9|12919.6|12907.6|12919.6|12907.6|12904.5|12892.5|165
1635528000000|2021-10-29 17:20:00|12918.3|12906.3|12908.4|12896.4|12922.2|12910.2|12908.3|12896.3|147
1635528300000|2021-10-29 17:25:00|12907.1|12895.1|12929.4|12917.4|12931.9|12919.9|12907.1|12895.1|176
1635528600000|2021-10-29 17:30:00|12928.3|12916.3|12919.4|12907.4|12928.3|12916.3|12915.7|12903.7|288
1635528900000|2021-10-29 17:35:00|12921.9|12909.9|12931.9|12919.9|12931.9|12919.9|12921.9|12909.9|163
1635529200000|2021-10-29 17:40:00|12933.1|12921.1|12944.4|12932.4|12944.4|12932.4|12931.9|12919.9|174
1635529500000|2021-10-29 17:45:00|12946.9|12934.9|12951.7|12939.7|12954.3|12942.3|12941.8|12929.8|399
1635529800000|2021-10-29 17:50:00|12953|12941|12940.4|12928.4|12954.3|12942.3|12935.5|12923.5|323
1635530100000|2021-10-29 17:55:00|12939.2|12927.2|12948.9|12936.9|12953.8|12941.8|12929.2|12917.2|1124
1635530400000|2021-10-29 18:00:00|12951.4|12939.4|12948|12928|12961.8|12949.8|12940.6|12928|779
1635773400000|2021-11-01 13:30:00|12970.8|12958.8|13022|13010|13025.6|13013.6|12970.8|12958.8|700
1635773700000|2021-11-01 13:35:00|13023.3|13011.3|13045.6|13033.6|13049.5|13037.5|13019.5|13007.5|405
1635774000000|2021-11-01 13:40:00|13045.7|13033.7|13031.9|13019.9|13047.9|13035.9|13029.2|13017.2|310
1635774300000|2021-11-01 13:45:00|13032|13020|13031.3|13019.3|13034.6|13022.6|13024.6|13012.6|261
1635774600000|2021-11-01 13:50:00|13031.2|13019.2|13040.1|13028.1|13042.7|13030.7|13031.2|13019.2|267
1635774900000|2021-11-01 13:55:00|13038.9|13026.9|13017.4|13005.4|13042.6|13030.6|13014.9|13002.9|228
1635775200000|2021-11-01 14:00:00|13019.9|13007.9|13017.9|13005.9|13020.3|13008.3|13005.1|12993.1|240
1635775500000|2021-11-01 14:05:00|13017.7|13005.7|13000.2|12988.2|13020.3|13008.3|12985.3|12973.3|339
1635775800000|2021-11-01 14:10:00|13000.3|12988.3|13000.7|12988.7|13002.7|12990.7|12990.5|12978.5|218
1635776100000|2021-11-01 14:15:00|13003|12991|12993.3|12981.3|13008|12996|12993.2|12981.2|159
1635776400000|2021-11-01 14:20:00|12993.4|12981.4|13002.2|12990.2|13003.4|12991.4|12978.6|12966.6|272
1635776700000|2021-11-01 14:25:00|13002.3|12990.3|13011|12999|13011.1|12999.1|12995.8|12983.8|277
1635777000000|2021-11-01 14:30:00|13008.6|12996.6|13016.2|13004.2|13018.6|13006.6|13000.1|12988.1|300
1635777300000|2021-11-01 14:35:00|13016.3|13004.3|13022.1|13010.1|13022.1|13010.1|12996|12984|304
1635777600000|2021-11-01 14:40:00|13022.2|13010.2|13028.4|13016.4|13040.8|13028.8|13018.4|13006.4|278
1635777900000|2021-11-01 14:45:00|13028.5|13016.5|13028.7|13016.7|13030.8|13018.8|13003.8|12991.8|288
1635778200000|2021-11-01 14:50:00|13029.9|13017.9|13038.8|13026.8|13042.3|13030.3|13026.2|13014.2|201
1635778500000|2021-11-01 14:55:00|13040|13028|13036.7|13024.7|13044|13032|13036.7|13024.7|219
1635778800000|2021-11-01 15:00:00|13037.8|13025.8|13039|13027|13044.4|13032.4|13034.2|13022.2|257
1635779100000|2021-11-01 15:05:00|13039.1|13027.1|13034.1|13022.1|13039.1|13027.1|13026.6|13014.6|221
1635779400000|2021-11-01 15:10:00|13034|13022|13041.7|13029.7|13044.3|13032.3|13032.8|13020.8|165
1635779700000|2021-11-01 15:15:00|13039.3|13027.3|13021.8|13009.8|13039.3|13027.3|13016.8|13004.8|188
1635780000000|2021-11-01 15:20:00|13019.3|13007.3|13024.1|13012.1|13029.1|13017.1|13016.7|13004.7|89
1635780300000|2021-11-01 15:25:00|13026.6|13014.6|13014.3|13002.3|13026.6|13014.6|13009.4|12997.4|122
1635780600000|2021-11-01 15:30:00|13015.5|13003.5|13002|12990|13018.1|13006.1|12996.8|12984.8|176
1635780900000|2021-11-01 15:35:00|13003.1|12991.1|12991.6|12979.6|13011.7|12999.7|12991.6|12979.6|272
1635781200000|2021-11-01 15:40:00|12992.8|12980.8|12994.2|12982.2|12994.2|12982.2|12979.1|12967.1|130
1635781500000|2021-11-01 15:45:00|12991.8|12979.8|12994.4|12982.4|13004.2|12992.2|12986.7|12974.7|134
1635781800000|2021-11-01 15:50:00|12992.9|12980.9|13001.6|12989.6|13001.7|12989.7|12988|12976|184
1635782100000|2021-11-01 15:55:00|13000.4|12988.4|12989.4|12977.4|13001.6|12989.6|12987|12975|127
1635782400000|2021-11-01 16:00:00|12988.2|12976.2|12987.1|12975.1|12992|12980|12985.9|12973.9|120
1635782700000|2021-11-01 16:05:00|12989.6|12977.6|12982.2|12970.2|12989.6|12977.6|12982|12970|106
1635783000000|2021-11-01 16:10:00|12982.1|12970.1|12989.7|12977.7|12992.3|12980.3|12982|12970|160
1635783300000|2021-11-01 16:15:00|12989.8|12977.8|12984.7|12972.7|12989.8|12977.8|12981.9|12969.9|119
1635783600000|2021-11-01 16:20:00|12987.2|12975.2|12982.4|12970.4|12987.2|12975.2|12982.2|12970.2|102
1635783900000|2021-11-01 16:25:00|12982.5|12970.5|12998.8|12986.8|13002.5|12990.5|12982.5|12970.5|158
1635784200000|2021-11-01 16:30:00|12997.6|12985.6|12997.5|12985.5|13014.8|13002.8|12995|12983|147
1635784500000|2021-11-01 16:35:00|12995|12983|12994.9|12982.9|12998.7|12986.7|12992.5|12980.5|97
1635784800000|2021-11-01 16:40:00|12992.5|12980.5|12997.6|12985.6|12997.7|12985.7|12990.1|12978.1|93
1635785100000|2021-11-01 16:45:00|12997.5|12985.5|12997.8|12985.8|13002.9|12990.9|12995.2|12983.2|117
1635785400000|2021-11-01 16:50:00|13000.2|12988.2|12995.3|12983.3|13002.9|12990.9|12995.3|12983.3|102
1635785700000|2021-11-01 16:55:00|12995.2|12983.2|12982.8|12970.8|12995.2|12983.2|12982.7|12970.7|111
1635786000000|2021-11-01 17:00:00|12982.9|12970.9|12975.5|12963.5|12985.5|12973.5|12973|12961|211
1635786300000|2021-11-01 17:05:00|12975.6|12963.6|12970.3|12958.3|12978.2|12966.2|12970.3|12958.3|152
1635786600000|2021-11-01 17:10:00|12965.5|12953.5|12965.3|12953.3|12970.4|12958.4|12960.4|12948.4|100
1635786900000|2021-11-01 17:15:00|12964.1|12952.1|12963.1|12951.1|12972.8|12960.8|12962.8|12950.8|153
1635787200000|2021-11-01 17:20:00|12963|12951|12974.8|12962.8|12980|12968|12963|12951|195
1635787500000|2021-11-01 17:25:00|12977.4|12965.4|12959.7|12947.7|12977.4|12965.4|12959.7|12947.7|131
1635787800000|2021-11-01 17:30:00|12957.3|12945.3|12964.7|12952.7|12967.2|12955.2|12954.8|12942.8|419
1635788100000|2021-11-01 17:35:00|12963.5|12951.5|12966.1|12954.1|12972.2|12960.2|12962.4|12950.4|95
1635788400000|2021-11-01 17:40:00|12964.8|12952.8|12962.3|12950.3|12967.1|12955.1|12962.3|12950.3|72
1635788700000|2021-11-01 17:45:00|12964.7|12952.7|12959.3|12947.3|12964.8|12952.8|12949.4|12937.4|270
1635789000000|2021-11-01 17:50:00|12959.2|12947.2|12941.8|12929.8|12961.7|12949.7|12940.6|12928.6|378
1635789300000|2021-11-01 17:55:00|12940.6|12928.6|12925.7|12913.7|12946.4|12934.4|12922.7|12910.7|1326
1635789600000|2021-11-01 18:00:00|12925.8|12913.8|12931.4|12919.4|12937.8|12925.8|12918.6|12906.6|748
1635789900000|2021-11-01 18:05:00|12931.5|12919.5|12931.5|12919.5|12931.5|12919.5|12931.5|12919.5|0
1635859800000|2021-11-02 13:30:00|12942.2|12930.2|12991.4|12979.4|13007.4|12995.4|12939.7|12927.7|631
1635860100000|2021-11-02 13:35:00|12992.5|12980.5|13023|13011|13034.5|13022.5|12992.4|12980.4|368
1635860400000|2021-11-02 13:40:00|13021.9|13009.9|13042.9|13030.9|13048.2|13036.2|13021.8|13009.8|611
1635860700000|2021-11-02 13:45:00|13042.8|13030.8|13073|13061|13092.8|13080.8|13041.4|13029.4|572
1635861000000|2021-11-02 13:50:00|13071.7|13059.7|13062|13050|13085.5|13073.5|13054.2|13042.2|421
1635861300000|2021-11-02 13:55:00|13061.7|13049.7|13076.7|13064.7|13076.7|13064.7|13047.2|13035.2|325
1635861600000|2021-11-02 14:00:00|13076.8|13064.8|13043.1|13031.1|13080.5|13068.5|13043.1|13031.1|317
1635861900000|2021-11-02 14:05:00|13045.5|13033.5|13037.7|13025.7|13048.1|13036.1|13026.8|13014.8|219
1635862200000|2021-11-02 14:10:00|13037.8|13025.8|13020.9|13008.9|13040.4|13028.4|13018.3|13006.3|279
1635862500000|2021-11-02 14:15:00|13019.8|13007.8|13006|12994|13023.5|13011.5|13006|12994|224
1635862800000|2021-11-02 14:20:00|13004.8|12992.8|13018.1|13006.1|13021.6|13009.6|12998.3|12986.3|222
1635863100000|2021-11-02 14:25:00|13018.2|13006.2|13031.8|13019.8|13036.8|13024.8|13018.1|13006.1|354
1635863400000|2021-11-02 14:30:00|13035.4|13023.4|13030|13018|13035.5|13023.5|13018.3|13006.3|236
1635863700000|2021-11-02 14:35:00|13029.9|13017.9|13014|13002|13036.4|13024.4|13014|13002|202
1635864000000|2021-11-02 14:40:00|13015.2|13003.2|12994.1|12982.1|13016.5|13004.5|12986.7|12974.7|180
1635864300000|2021-11-02 14:45:00|12995.4|12983.4|13000.6|12988.6|13000.6|12988.6|12984.5|12972.5|237
1635864600000|2021-11-02 14:50:00|12999.5|12987.5|12983.5|12971.5|13004.3|12992.3|12979.9|12967.9|212
1635864900000|2021-11-02 14:55:00|12982.3|12970.3|12997.3|12985.3|12998.6|12986.6|12979.9|12967.9|139
1635865200000|2021-11-02 15:00:00|12999.8|12987.8|12984.8|12972.8|12999.8|12987.8|12982.3|12970.3|173
1635865500000|2021-11-02 15:05:00|12987.3|12975.3|12993.7|12981.7|12999.8|12987.8|12986.2|12974.2|153
1635865800000|2021-11-02 15:10:00|12994.8|12982.8|12988.7|12976.7|12997.3|12985.3|12987.4|12975.4|214
1635866100000|2021-11-02 15:15:00|12989.9|12977.9|13008.8|12996.8|13009.9|12997.9|12989.9|12977.9|94
1635866400000|2021-11-02 15:20:00|13009.9|12997.9|13014.9|13002.9|13017.4|13005.4|13009.9|12997.9|138
1635866700000|2021-11-02 15:25:00|13015|13003|13031.3|13019.3|13039.7|13027.7|13015|13003|274
1635867000000|2021-11-02 15:30:00|13032.5|13020.5|13042.3|13030.3|13042.3|13030.3|13031.1|13019.1|127
1635867300000|2021-11-02 15:35:00|13042.5|13030.5|13042.5|13030.5|13043.9|13031.9|13035.1|13023.1|106
1635867600000|2021-11-02 15:40:00|13042.6|13030.6|13038.9|13026.9|13042.6|13030.6|13035.2|13023.2|129
1635867900000|2021-11-02 15:45:00|13040.2|13028.2|13025.2|13013.2|13047.7|13035.7|13025.2|13013.2|379
1635868200000|2021-11-02 15:50:00|13026.4|13014.4|13045.1|13033.1|13045.1|13033.1|13026.4|13014.4|174
1635868500000|2021-11-02 15:55:00|13046.2|13034.2|13050.2|13038.2|13050.4|13038.4|13045.1|13033.1|114
1635868800000|2021-11-02 16:00:00|13050.4|13038.4|13055.2|13043.2|13062.9|13050.9|13050.4|13038.4|281
1635869100000|2021-11-02 16:05:00|13055|13043|13055.3|13043.3|13062.8|13050.8|13052.7|13040.7|255
1635869400000|2021-11-02 16:10:00|13056.4|13044.4|13073.9|13061.9|13077.8|13065.8|13055.1|13043.1|202
1635869700000|2021-11-02 16:15:00|13072.7|13060.7|13081.6|13069.6|13091.4|13079.4|13065.2|13053.2|310
1635870000000|2021-11-02 16:20:00|13080.5|13068.5|13085.3|13073.3|13091.4|13079.4|13080.5|13068.5|172
1635870300000|2021-11-02 16:25:00|13086.4|13074.4|13082.7|13070.7|13087.9|13075.9|13075.2|13063.2|192
1635870600000|2021-11-02 16:30:00|13082.8|13070.8|13075.3|13063.3|13086.3|13074.3|13072.8|13060.8|178
1635870900000|2021-11-02 16:35:00|13075.5|13063.5|13066.7|13054.7|13077.8|13065.8|13060.3|13048.3|212
1635871200000|2021-11-02 16:40:00|13067.9|13055.9|13056.3|13044.3|13068|13056|13054|13042|216
1635871500000|2021-11-02 16:45:00|13053.7|13041.7|13065.2|13053.2|13067.6|13055.6|13052.4|13040.4|147
1635871800000|2021-11-02 16:50:00|13064.1|13052.1|13077.8|13065.8|13078|13066|13062.7|13050.7|181
1635872100000|2021-11-02 16:55:00|13078|13066|13083.9|13071.9|13083.9|13071.9|13073|13061|137
1635872400000|2021-11-02 17:00:00|13085.1|13073.1|13084|13072|13087.4|13075.4|13075.4|13063.4|160
1635872700000|2021-11-02 17:05:00|13082.9|13070.9|13085|13073|13087.5|13075.5|13077.7|13065.7|131
1635873000000|2021-11-02 17:10:00|13085.1|13073.1|13077.8|13065.8|13090.2|13078.2|13075.3|13063.3|116
1635873300000|2021-11-02 17:15:00|13077.7|13065.7|13078.1|13066.1|13091.5|13079.5|13070.7|13058.7|195
1635873600000|2021-11-02 17:20:00|13076.8|13064.8|13063.1|13051.1|13083|13071|13063|13051|165
1635873900000|2021-11-02 17:25:00|13060.7|13048.7|13074.1|13062.1|13075.2|13063.2|13058.1|13046.1|189
1635874200000|2021-11-02 17:30:00|13071.6|13059.6|13055.7|13043.7|13075.3|13063.3|13054.2|13042.2|137
1635874500000|2021-11-02 17:35:00|13054.4|13042.4|13060.8|13048.8|13063.3|13051.3|13054.4|13042.4|171
1635874800000|2021-11-02 17:40:00|13063.3|13051.3|13059.4|13047.4|13063.3|13051.3|13048.1|13036.1|191
1635875100000|2021-11-02 17:45:00|13060.6|13048.6|13060.7|13048.7|13068.9|13056.9|13060.3|13048.3|185
1635875400000|2021-11-02 17:50:00|13063.2|13051.2|13056.1|13044.1|13063.2|13051.2|13050.9|13038.9|248
1635875700000|2021-11-02 17:55:00|13056.4|13044.4|13045.5|13033.5|13061.2|13049.2|13045.5|13033.5|785
1635876000000|2021-11-02 18:00:00|13044.4|13032.4|13062.3|13050.3|13082.6|13070.6|13042.9|13030.9|687
1635876300000|2021-11-02 18:05:00|13062.1|13050.1|13062.1|13050.1|13062.1|13050.1|13062.1|13050.1|0
1635946200000|2021-11-03 13:30:00|13151.8|13139.8|13161.7|13149.7|13170.3|13158.3|13123.2|13111.2|1075
1635946500000|2021-11-03 13:35:00|13160.6|13148.6|13154.5|13142.5|13185.2|13173.2|13143.2|13131.2|534
1635946800000|2021-11-03 13:40:00|13153.4|13141.4|13168.7|13156.7|13171.2|13159.2|13142.1|13130.1|463
1635947100000|2021-11-03 13:45:00|13168.5|13156.5|13176.1|13164.1|13183.8|13171.8|13157.8|13145.8|643
1635947400000|2021-11-03 13:50:00|13178.4|13166.4|13215.7|13203.7|13219.3|13207.3|13177.3|13165.3|537
1635947700000|2021-11-03 13:55:00|13215.6|13203.6|13231.9|13219.9|13232|13220|13215.4|13203.4|439
1635948000000|2021-11-03 14:00:00|13231.8|13219.8|13234.2|13222.2|13234.3|13222.3|13226.7|13214.7|416
1635948300000|2021-11-03 14:05:00|13238.8|13226.8|13256.7|13244.7|13269.5|13257.5|13233.6|13221.6|994
1635948600000|2021-11-03 14:10:00|13256.8|13244.8|13255.1|13243.1|13261.7|13249.7|13251.7|13239.7|545
1635948900000|2021-11-03 14:15:00|13254.9|13242.9|13243.9|13231.9|13254.9|13242.9|13240.3|13228.3|592
1635949200000|2021-11-03 14:20:00|13242.3|13230.3|13248.6|13236.6|13251.4|13239.4|13239|13227|202
1635949500000|2021-11-03 14:25:00|13249.7|13237.7|13250.2|13238.2|13263.6|13251.6|13248.9|13236.9|309
1635949800000|2021-11-03 14:30:00|13251.3|13239.3|13254.2|13242.2|13261.6|13249.6|13249.2|13237.2|353
1635950100000|2021-11-03 14:35:00|13254.3|13242.3|13259.2|13247.2|13268.7|13256.7|13254.3|13242.3|261
1635950400000|2021-11-03 14:40:00|13259.1|13247.1|13256.5|13244.5|13263.7|13251.7|13252.6|13240.6|278
1635950700000|2021-11-03 14:45:00|13256.2|13244.2|13240.9|13228.9|13259.8|13247.8|13240.9|13228.9|295
1635951000000|2021-11-03 14:50:00|13241|13229|13253.3|13241.3|13253.3|13241.3|13240.9|13228.9|356
1635951300000|2021-11-03 14:55:00|13258.3|13246.3|13251.9|13239.9|13263|13251|13251.9|13239.9|304
1635951600000|2021-11-03 15:00:00|13252|13240|13260.8|13248.8|13261.9|13249.9|13250.8|13238.8|167
1635951900000|2021-11-03 15:05:00|13258.3|13246.3|13260.7|13248.7|13260.8|13248.8|13255.7|13243.7|155
1635952200000|2021-11-03 15:10:00|13260.8|13248.8|13270.6|13258.6|13275.6|13263.6|13258.3|13246.3|360
1635952500000|2021-11-03 15:15:00|13268.2|13256.2|13255.1|13243.1|13270.9|13258.9|13255.1|13243.1|395
1635952800000|2021-11-03 15:20:00|13252.6|13240.6|13242.6|13230.6|13255.2|13243.2|13242.6|13230.6|207
1635953100000|2021-11-03 15:25:00|13242.9|13230.9|13255|13243|13257.4|13245.4|13242.9|13230.9|137
1635953400000|2021-11-03 15:30:00|13254.9|13242.9|13262.4|13250.4|13264.6|13252.6|13253.8|13241.8|174
1635953700000|2021-11-03 15:35:00|13263.5|13251.5|13259.8|13247.8|13269.6|13257.6|13259.7|13247.7|119
1635954000000|2021-11-03 15:40:00|13259.7|13247.7|13264.7|13252.7|13264.7|13252.7|13259.7|13247.7|129
1635954300000|2021-11-03 15:45:00|13267.3|13255.3|13270.7|13258.7|13272|13260|13265.2|13253.2|175
1635954600000|2021-11-03 15:50:00|13272|13260|13272.5|13260.5|13274.7|13262.7|13270.7|13258.7|182
1635954900000|2021-11-03 15:55:00|13270|13258|13270|13258|13277.4|13265.4|13267.5|13255.5|233
1635955200000|2021-11-03 16:00:00|13272.5|13260.5|13282.6|13270.6|13282.6|13270.6|13272.4|13260.4|289
1635955500000|2021-11-03 16:05:00|13280.3|13268.3|13289.8|13277.8|13289.8|13277.8|13280.3|13268.3|266
1635955800000|2021-11-03 16:10:00|13292.1|13280.1|13290.4|13278.4|13294.8|13282.8|13282.7|13270.7|285
1635956100000|2021-11-03 16:15:00|13295.1|13283.1|13270.8|13258.8|13296.2|13284.2|13270.8|13258.8|261
1635956400000|2021-11-03 16:20:00|13271.9|13259.9|13284|13272|13284|13272|13270.9|13258.9|205
1635956700000|2021-11-03 16:25:00|13281.6|13269.6|13284|13272|13291.2|13279.2|13279.3|13267.3|143
1635957000000|2021-11-03 16:30:00|13286.3|13274.3|13284.1|13272.1|13291.8|13279.8|13283.9|13271.9|232
1635957300000|2021-11-03 16:35:00|13281.6|13269.6|13288.9|13276.9|13289.1|13277.1|13280.4|13268.4|169
1635957600000|2021-11-03 16:40:00|13289.1|13277.1|13273.6|13261.6|13289.1|13277.1|13272.7|13260.7|129
1635957900000|2021-11-03 16:45:00|13272.3|13260.3|13264.1|13252.1|13276.6|13264.6|13264.1|13252.1|228
1635958200000|2021-11-03 16:50:00|13266.6|13254.6|13269.4|13257.4|13269.4|13257.4|13264.3|13252.3|141
1635958500000|2021-11-03 16:55:00|13267.1|13255.1|13253.3|13241.3|13274.4|13262.4|13250.5|13238.5|306
1635958800000|2021-11-03 17:00:00|13253.2|13241.2|13255.7|13243.7|13258.2|13246.2|13247.9|13235.9|216
1635959100000|2021-11-03 17:05:00|13255.8|13243.8|13253.7|13241.7|13263.6|13251.6|13253.6|13241.6|227
1635959400000|2021-11-03 17:10:00|13253.8|13241.8|13248.5|13236.5|13256.1|13244.1|13248.4|13236.4|110
1635959700000|2021-11-03 17:15:00|13248.6|13236.6|13251|13239|13251|13239|13243.8|13231.8|145
1635960000000|2021-11-03 17:20:00|13251.2|13239.2|13248.7|13236.7|13256|13244|13246.5|13234.5|125
1635960300000|2021-11-03 17:25:00|13247.6|13235.6|13236.8|13224.8|13247.6|13235.6|13236.8|13224.8|102
1635960600000|2021-11-03 17:30:00|13234.5|13222.5|13237.5|13225.5|13241.2|13229.2|13231.5|13219.5|269
1635960900000|2021-11-03 17:35:00|13236.4|13224.4|13235.3|13223.3|13241.3|13229.3|13234|13222|158
1635961200000|2021-11-03 17:40:00|13236.4|13224.4|13233.1|13221.1|13236.4|13224.4|13229.3|13217.3|147
1635961500000|2021-11-03 17:45:00|13234.3|13222.3|13233.7|13221.7|13236.3|13224.3|13229|13217|266
1635961800000|2021-11-03 17:50:00|13235|13223|13239.7|13227.7|13241.3|13229.3|13233.8|13221.8|218
1635962100000|2021-11-03 17:55:00|13238.6|13226.6|13229.2|13217.2|13239.7|13227.7|13211.1|13199.1|1148
1635962400000|2021-11-03 18:00:00|13225.5|13213.5|13218.1|13206.1|13228.1|13216.1|13213.6|13201.6|401
1636032600000|2021-11-04 13:30:00|13222.9|13210.9|13242.7|13230.7|13266.7|13254.7|13217|13205|819
1636032900000|2021-11-04 13:35:00|13243.8|13231.8|13246.6|13234.6|13258.5|13246.5|13235.5|13223.5|584
1636033200000|2021-11-04 13:40:00|13249|13237|13222.1|13210.1|13249|13237|13221.8|13209.8|367
1636033500000|2021-11-04 13:45:00|13219.3|13207.3|13237|13225|13239.2|13227.2|13214.6|13202.6|405
1636033800000|2021-11-04 13:50:00|13237.1|13225.1|13228.6|13216.6|13246.1|13234.1|13227.3|13215.3|185
1636034100000|2021-11-04 13:55:00|13229.8|13217.8|13228.6|13216.6|13235.3|13223.3|13213.4|13201.4|302
1636034400000|2021-11-04 14:00:00|13227.3|13215.3|13226|13214|13230.8|13218.8|13217.4|13205.4|165
1636034700000|2021-11-04 14:05:00|13224.9|13212.9|13212.4|13200.4|13227.1|13215.1|13212.4|13200.4|282
1636035000000|2021-11-04 14:10:00|13212.6|13200.6|13203.7|13191.7|13222.1|13210.1|13202.4|13190.4|398
1636035300000|2021-11-04 14:15:00|13202.6|13190.6|13192.8|13180.8|13215.2|13203.2|13192.8|13180.8|450
1636035600000|2021-11-04 14:20:00|13195.3|13183.3|13192.6|13180.6|13197.8|13185.8|13190|13178|315
1636035900000|2021-11-04 14:25:00|13192.5|13180.5|13207.4|13195.4|13212.5|13200.5|13192.5|13180.5|248
1636036200000|2021-11-04 14:30:00|13207.5|13195.5|13202.7|13190.7|13215.2|13203.2|13197.7|13185.7|298
1636036500000|2021-11-04 14:35:00|13204.1|13192.1|13195.4|13183.4|13204.1|13192.1|13195.4|13183.4|233
1636036800000|2021-11-04 14:40:00|13196.6|13184.6|13210.3|13198.3|13217.6|13205.6|13196.6|13184.6|258
1636037100000|2021-11-04 14:45:00|13210.4|13198.4|13212.9|13200.9|13217.9|13205.9|13210.3|13198.3|212
1636037400000|2021-11-04 14:50:00|13212.6|13200.6|13203.6|13191.6|13212.6|13200.6|13203.3|13191.3|198
1636037700000|2021-11-04 14:55:00|13203.3|13191.3|13204.2|13192.2|13206.7|13194.7|13195.3|13183.3|346
1636038000000|2021-11-04 15:00:00|13204.5|13192.5|13223.5|13211.5|13223.6|13211.6|13204.4|13192.4|253
1636038300000|2021-11-04 15:05:00|13223.6|13211.6|13208.7|13196.7|13226|13214|13208.7|13196.7|202
1636038600000|2021-11-04 15:10:00|13207.6|13195.6|13193.4|13181.4|13207.6|13195.6|13193.1|13181.1|265
1636038900000|2021-11-04 15:15:00|13195.9|13183.9|13198.1|13186.1|13201.9|13189.9|13193.4|13181.4|146
1636039200000|2021-11-04 15:20:00|13198.3|13186.3|13193.7|13181.7|13198.4|13186.4|13193.6|13181.6|82
1636039500000|2021-11-04 15:25:00|13193.8|13181.8|13193.8|13181.8|13193.8|13181.8|13191.6|13179.6|120
1636039800000|2021-11-04 15:30:00|13195|13183|13178.8|13166.8|13195|13183|13178.8|13166.8|197
1636040100000|2021-11-04 15:35:00|13176.5|13164.5|13169.1|13157.1|13183.8|13171.8|13168.8|13156.8|160
1636040400000|2021-11-04 15:40:00|13168.8|13156.8|13169.2|13157.2|13176.7|13164.7|13168.8|13156.8|199
1636040700000|2021-11-04 15:45:00|13164.2|13152.2|13169.2|13157.2|13171.7|13159.7|13159.2|13147.2|156
1636041000000|2021-11-04 15:50:00|13167.9|13155.9|13156.4|13144.4|13171.7|13159.7|13154.1|13142.1|163
1636041300000|2021-11-04 15:55:00|13155.3|13143.3|13145.2|13133.2|13156.6|13144.6|13139.6|13127.6|330
1636041600000|2021-11-04 16:00:00|13143|13131|13136.6|13124.6|13151.8|13139.8|13136.6|13124.6|363
1636041900000|2021-11-04 16:05:00|13134.1|13122.1|13154.5|13142.5|13154.5|13142.5|13131.5|13119.5|344
1636042200000|2021-11-04 16:10:00|13154.3|13142.3|13149.5|13137.5|13155.7|13143.7|13144.5|13132.5|153
1636042500000|2021-11-04 16:15:00|13147.3|13135.3|13144.5|13132.5|13149.4|13137.4|13144.4|13132.4|132
1636042800000|2021-11-04 16:20:00|13147|13135|13151.9|13139.9|13151.9|13139.9|13144.5|13132.5|211
1636043100000|2021-11-04 16:25:00|13152.1|13140.1|13152.5|13140.5|13154.7|13142.7|13147.2|13135.2|158
1636043400000|2021-11-04 16:30:00|13152.7|13140.7|13139.9|13127.9|13153.8|13141.8|13139.8|13127.8|236
1636043700000|2021-11-04 16:35:00|13141.3|13129.3|13154.9|13142.9|13159.6|13147.6|13137.4|13125.4|183
1636044000000|2021-11-04 16:40:00|13155.1|13143.1|13145.1|13133.1|13155.1|13143.1|13142.5|13130.5|137
1636044300000|2021-11-04 16:45:00|13142.9|13130.9|13142.8|13130.8|13147.8|13135.8|13132.8|13120.8|204
1636044600000|2021-11-04 16:50:00|13141.7|13129.7|13140.5|13128.5|13143|13131|13136.7|13124.7|182
1636044900000|2021-11-04 16:55:00|13139.2|13127.2|13147.9|13135.9|13150.5|13138.5|13138|13126|153
1636045200000|2021-11-04 17:00:00|13148|13136|13150.2|13138.2|13155.2|13143.2|13144.3|13132.3|166
1636045500000|2021-11-04 17:05:00|13147.7|13135.7|13145.4|13133.4|13149|13137|13144.2|13132.2|122
1636045800000|2021-11-04 17:10:00|13147.9|13135.9|13155.3|13143.3|13155.3|13143.3|13143.2|13131.2|125
1636046100000|2021-11-04 17:15:00|13152.8|13140.8|13147.8|13135.8|13153|13141|13145.5|13133.5|86
1636046400000|2021-11-04 17:20:00|13145.5|13133.5|13145.8|13133.8|13153.2|13141.2|13145.5|13133.5|144
1636046700000|2021-11-04 17:25:00|13145.7|13133.7|13140.7|13128.7|13146|13134|13140.5|13128.5|205
1636047000000|2021-11-04 17:30:00|13139.3|13127.3|13133.2|13121.2|13141|13129|13130.6|13118.6|434
1636047300000|2021-11-04 17:35:00|13133.1|13121.1|13128|13116|13133.2|13121.2|13127.9|13115.9|333
1636047600000|2021-11-04 17:40:00|13127.8|13115.8|13129.7|13117.7|13133.4|13121.4|13127.4|13115.4|271
1636047900000|2021-11-04 17:45:00|13129.9|13117.9|13136.5|13124.5|13136.5|13124.5|13127.4|13115.4|209
1636048200000|2021-11-04 17:50:00|13137.6|13125.6|13141.3|13129.3|13146.2|13134.2|13132.7|13120.7|202
1636048500000|2021-11-04 17:55:00|13141.2|13129.2|13131.8|13119.8|13151.5|13139.5|13131.2|13119.2|785
1636048800000|2021-11-04 18:00:00|13132.9|13120.9|13130.6|13118.6|13132.9|13120.9|13126.5|13114.5|600
1636119000000|2021-11-05 13:30:00|13164.7|13152.7|13177.1|13165.1|13179|13167|13152.9|13140.9|766
1636119300000|2021-11-05 13:35:00|13178.1|13166.1|13190|13178|13200|13188|13177.1|13165.1|403
1636119600000|2021-11-05 13:40:00|13192.1|13180.1|13184.9|13172.9|13195.7|13183.7|13184.9|13172.9|268
1636119900000|2021-11-05 13:45:00|13184.6|13172.6|13175.3|13163.3|13189.7|13177.7|13171.4|13159.4|456
1636120200000|2021-11-05 13:50:00|13174.2|13162.2|13163.2|13151.2|13177.7|13165.7|13162.9|13150.9|351
1636120500000|2021-11-05 13:55:00|13165.5|13153.5|13168.9|13156.9|13178.2|13166.2|13163|13151|396
1636120800000|2021-11-05 14:00:00|13168.6|13156.6|13165.4|13153.4|13173|13161|13161.8|13149.8|509
1636121100000|2021-11-05 14:05:00|13165.5|13153.5|13155.7|13143.7|13172|13160|13153.6|13141.6|412
1636121400000|2021-11-05 14:10:00|13155.9|13143.9|13149.5|13137.5|13157.6|13145.6|13149.5|13137.5|544
1636121700000|2021-11-05 14:15:00|13148.4|13136.4|13150.8|13138.8|13159.5|13147.5|13147.2|13135.2|390
1636122000000|2021-11-05 14:20:00|13149.5|13137.5|13164.2|13152.2|13164.4|13152.4|13145.8|13133.8|489
1636122300000|2021-11-05 14:25:00|13163.1|13151.1|13202.3|13190.3|13203.6|13191.6|13163|13151|532
1636122600000|2021-11-05 14:30:00|13203.6|13191.6|13242|13230|13243.4|13231.4|13203.6|13191.6|806
1636122900000|2021-11-05 14:35:00|13240.9|13228.9|13230.8|13218.8|13250.9|13238.9|13228.1|13216.1|521
1636123200000|2021-11-05 14:40:00|13229.5|13217.5|13256.7|13244.7|13263.9|13251.9|13228.1|13216.1|405
1636123500000|2021-11-05 14:45:00|13257.8|13245.8|13242.8|13230.8|13258.9|13246.9|13238.2|13226.2|277
1636123800000|2021-11-05 14:50:00|13242.7|13230.7|13245|13233|13252.7|13240.7|13241.6|13229.6|239
1636124100000|2021-11-05 14:55:00|13246.3|13234.3|13251.1|13239.1|13259.9|13247.9|13245.2|13233.2|175
1636124400000|2021-11-05 15:00:00|13252.4|13240.4|13258.6|13246.6|13262|13250|13247.4|13235.4|238
1636124700000|2021-11-05 15:05:00|13257.6|13245.6|13263.7|13251.7|13265.1|13253.1|13255.1|13243.1|199
1636125000000|2021-11-05 15:10:00|13263.5|13251.5|13250.3|13238.3|13267.8|13255.8|13250.3|13238.3|230
1636125300000|2021-11-05 15:15:00|13248|13236|13239.1|13227.1|13248|13236|13236.7|13224.7|264
1636125600000|2021-11-05 15:20:00|13238|13226|13242.6|13230.6|13246|13234|13238|13226|178
1636125900000|2021-11-05 15:25:00|13241.6|13229.6|13246.2|13234.2|13248.7|13236.7|13241.6|13229.6|123
1636126200000|2021-11-05 15:30:00|13246.1|13234.1|13246.1|13234.1|13248.8|13236.8|13243.6|13231.6|171
1636126500000|2021-11-05 15:35:00|13245.8|13233.8|13241|13229|13246.1|13234.1|13239.7|13227.7|157
1636126800000|2021-11-05 15:40:00|13241.1|13229.1|13237.4|13225.4|13243.8|13231.8|13237.4|13225.4|148
1636127100000|2021-11-05 15:45:00|13236.2|13224.2|13238.9|13226.9|13242.3|13230.3|13233.5|13221.5|186
1636127400000|2021-11-05 15:50:00|13238.7|13226.7|13241.2|13229.2|13241.2|13229.2|13236.2|13224.2|308
1636127700000|2021-11-05 15:55:00|13241|13229|13241.4|13229.4|13241.4|13229.4|13236.4|13224.4|109
1636128000000|2021-11-05 16:00:00|13241.2|13229.2|13246.3|13234.3|13246.3|13234.3|13240.2|13228.2|133
1636128300000|2021-11-05 16:05:00|13246.6|13234.6|13249|13237|13251.6|13239.6|13246.6|13234.6|125
1636128600000|2021-11-05 16:10:00|13250.2|13238.2|13246.8|13234.8|13256.5|13244.5|13244.2|13232.2|193
1636128900000|2021-11-05 16:15:00|13244.2|13232.2|13234.2|13222.2|13244.3|13232.3|13229.4|13217.4|273
1636129200000|2021-11-05 16:20:00|13234.4|13222.4|13229.4|13217.4|13236.7|13224.7|13226.7|13214.7|379
1636129500000|2021-11-05 16:25:00|13231.7|13219.7|13234.8|13222.8|13239.6|13227.6|13230.5|13218.5|248
1636129800000|2021-11-05 16:30:00|13233.5|13221.5|13229.8|13217.8|13234.8|13222.8|13229.8|13217.8|209
1636130100000|2021-11-05 16:35:00|13229.6|13217.6|13227|13215|13229.6|13217.6|13224.1|13212.1|449
1636130400000|2021-11-05 16:40:00|13229.3|13217.3|13229.7|13217.7|13230.7|13218.7|13224.7|13212.7|206
1636130700000|2021-11-05 16:45:00|13232.2|13220.2|13243.5|13231.5|13245.8|13233.8|13232.2|13220.2|293
1636131000000|2021-11-05 16:50:00|13242.4|13230.4|13241.3|13229.3|13244.9|13232.9|13237.6|13225.6|201
1636131300000|2021-11-05 16:55:00|13238.8|13226.8|13242.4|13230.4|13245.1|13233.1|13238.8|13226.8|162
1636131600000|2021-11-05 17:00:00|13244.8|13232.8|13248|13236|13248|13236|13243.7|13231.7|199
1636131900000|2021-11-05 17:05:00|13247.8|13235.8|13248.4|13236.4|13250.5|13238.5|13245.9|13233.9|230
1636132200000|2021-11-05 17:10:00|13247.3|13235.3|13245.9|13233.9|13248.4|13236.4|13243.4|13231.4|143
1636132500000|2021-11-05 17:15:00|13246.1|13234.1|13250.6|13238.6|13250.6|13238.6|13245.9|13233.9|113
1636132800000|2021-11-05 17:20:00|13250.4|13238.4|13253.3|13241.3|13255.6|13243.6|13250.2|13238.2|274
1636133100000|2021-11-05 17:25:00|13252|13240|13255.3|13243.3|13255.3|13243.3|13250.6|13238.6|256
1636133400000|2021-11-05 17:30:00|13253|13241|13266.7|13254.7|13270.1|13258.1|13253|13241|426
1636133700000|2021-11-05 17:35:00|13268|13256|13263.6|13251.6|13270.3|13258.3|13263.5|13251.5|408
1636134000000|2021-11-05 17:40:00|13266.1|13254.1|13260.9|13248.9|13266.1|13254.1|13258.4|13246.4|366
1636134300000|2021-11-05 17:45:00|13262.2|13250.2|13270.8|13258.8|13270.8|13258.8|13260.9|13248.9|238
1636134600000|2021-11-05 17:50:00|13269.7|13257.7|13263.3|13251.3|13269.7|13257.7|13261.1|13249.1|467
1636134900000|2021-11-05 17:55:00|13263.5|13251.5|13261.5|13249.5|13265.8|13253.8|13258.7|13246.7|1946
1636135200000|2021-11-05 18:00:00|13262.6|13250.6|13259.1|13239.1|13264.4|13252.4|13252.3|13239.1|664
1636381800000|2021-11-08 14:30:00|13273.9|13261.9|13322.5|13310.5|13324.7|13312.7|13273.9|13261.9|659
1636382100000|2021-11-08 14:35:00|13322.2|13310.2|13321.8|13309.8|13326.7|13314.7|13316.1|13304.1|587
1636382400000|2021-11-08 14:40:00|13323.1|13311.1|13320.8|13308.8|13324.6|13312.6|13317.1|13305.1|261
1636382700000|2021-11-08 14:45:00|13321.9|13309.9|13338.2|13326.2|13339.5|13327.5|13315.4|13303.4|587
1636383000000|2021-11-08 14:50:00|13340.7|13328.7|13326|13314|13340.7|13328.7|13326|13314|316
1636383300000|2021-11-08 14:55:00|13325.8|13313.8|13322.5|13310.5|13326|13314|13316.5|13304.5|288
1636383600000|2021-11-08 15:00:00|13323.8|13311.8|13318.3|13306.3|13326.3|13314.3|13313.8|13301.8|225
1636383900000|2021-11-08 15:05:00|13318.6|13306.6|13316.6|13304.6|13323.1|13311.1|13315.4|13303.4|287
1636384200000|2021-11-08 15:10:00|13314.1|13302.1|13315|13303|13322.4|13310.4|13310.4|13298.4|303
1636384500000|2021-11-08 15:15:00|13317.2|13305.2|13312|13300|13317.5|13305.5|13312|13300|387
1636384800000|2021-11-08 15:20:00|13312.3|13300.3|13313.2|13301.2|13313.4|13301.4|13302.5|13290.5|442
1636385100000|2021-11-08 15:25:00|13313.4|13301.4|13320.5|13308.5|13320.7|13308.7|13313.4|13301.4|214
1636385400000|2021-11-08 15:30:00|13323|13311|13335.3|13323.3|13335.3|13323.3|13323|13311|237
1636385700000|2021-11-08 15:35:00|13337.3|13325.3|13338.9|13326.9|13349.1|13337.1|13337.3|13325.3|529
1636386000000|2021-11-08 15:40:00|13338.7|13326.7|13338.5|13326.5|13338.7|13326.7|13328.9|13316.9|298
1636386300000|2021-11-08 15:45:00|13340.7|13328.7|13342.6|13330.6|13343.2|13331.2|13338.5|13326.5|312
1636386600000|2021-11-08 15:50:00|13342.3|13330.3|13321.5|13309.5|13342.3|13330.3|13321|13309|436
1636386900000|2021-11-08 15:55:00|13323.3|13311.3|13322|13310|13326.5|13314.5|13321|13309|449
1636387200000|2021-11-08 16:00:00|13321.7|13309.7|13318.6|13306.6|13324.2|13312.2|13318.6|13306.6|244
1636387500000|2021-11-08 16:05:00|13319.6|13307.6|13344.9|13332.9|13344.9|13332.9|13318.6|13306.6|389
1636387800000|2021-11-08 16:10:00|13343.9|13331.9|13343.9|13331.9|13346.4|13334.4|13342.5|13330.5|173
1636388100000|2021-11-08 16:15:00|13342.9|13330.9|13330.1|13318.1|13347.9|13335.9|13329.1|13317.1|258
1636388400000|2021-11-08 16:20:00|13329.1|13317.1|13327.1|13315.1|13331.6|13319.6|13324.9|13312.9|240
1636388700000|2021-11-08 16:25:00|13326.9|13314.9|13315.6|13303.6|13327.1|13315.1|13313.1|13301.1|350
1636389000000|2021-11-08 16:30:00|13315.3|13303.3|13317.3|13305.3|13318.6|13306.6|13310.6|13298.6|224
1636389300000|2021-11-08 16:35:00|13318.6|13306.6|13317.3|13305.3|13318.6|13306.6|13309.7|13297.7|251
1636389600000|2021-11-08 16:40:00|13316|13304|13313.3|13301.3|13318.3|13306.3|13313.3|13301.3|129
1636389900000|2021-11-08 16:45:00|13315.8|13303.8|13331.9|13319.9|13334.3|13322.3|13315.8|13303.8|178
1636390200000|2021-11-08 16:50:00|13332.1|13320.1|13338.4|13326.4|13339.4|13327.4|13331.9|13319.9|120
1636390500000|2021-11-08 16:55:00|13338.1|13326.1|13332.6|13320.6|13341.7|13329.7|13332.6|13320.6|106
1636390800000|2021-11-08 17:00:00|13332.4|13320.4|13330.1|13318.1|13332.6|13320.6|13325.1|13313.1|105
1636391100000|2021-11-08 17:05:00|13332.4|13320.4|13324.9|13312.9|13332.4|13320.4|13322.7|13310.7|157
1636391400000|2021-11-08 17:10:00|13320.2|13308.2|13323.9|13311.9|13325.2|13313.2|13320.2|13308.2|181
1636391700000|2021-11-08 17:15:00|13325|13313|13337|13325|13339.3|13327.3|13323.9|13311.9|176
1636392000000|2021-11-08 17:20:00|13335|13323|13333.1|13321.1|13337.3|13325.3|13331.8|13319.8|122
1636392300000|2021-11-08 17:25:00|13333.3|13321.3|13330.6|13318.6|13338.6|13326.6|13328.9|13316.9|152
1636392600000|2021-11-08 17:30:00|13329.6|13317.6|13334.6|13322.6|13338.4|13326.4|13329.6|13317.6|161
1636392900000|2021-11-08 17:35:00|13334.4|13322.4|13327.1|13315.1|13334.4|13322.4|13326.9|13314.9|120
1636393200000|2021-11-08 17:40:00|13326.9|13314.9|13327.2|13315.2|13327.4|13315.4|13324.9|13312.9|64
1636393500000|2021-11-08 17:45:00|13326.9|13314.9|13323.7|13311.7|13326.9|13314.9|13322.4|13310.4|75
1636393800000|2021-11-08 17:50:00|13323.4|13311.4|13327.2|13315.2|13327.2|13315.2|13322.4|13310.4|71
1636394100000|2021-11-08 17:55:00|13327.5|13315.5|13334.5|13322.5|13334.5|13322.5|13327.5|13315.5|159
1636394400000|2021-11-08 18:00:00|13333.5|13321.5|13340|13328|13342.3|13330.3|13332|13320|130
1636394700000|2021-11-08 18:05:00|13339.8|13327.8|13334.6|13322.6|13340.8|13328.8|13332.5|13320.5|126
1636395000000|2021-11-08 18:10:00|13337.1|13325.1|13329.4|13317.4|13337.1|13325.1|13328.3|13316.3|254
1636395300000|2021-11-08 18:15:00|13329.1|13317.1|13329.6|13317.6|13330.9|13318.9|13320.1|13308.1|270
1636395600000|2021-11-08 18:20:00|13327.6|13315.6|13324.9|13312.9|13327.6|13315.6|13322.4|13310.4|335
1636395900000|2021-11-08 18:25:00|13324.7|13312.7|13328.5|13316.5|13329|13317|13322.2|13310.2|131
1636396200000|2021-11-08 18:30:00|13328.8|13316.8|13330.8|13318.8|13333.3|13321.3|13326.3|13314.3|260
1636396500000|2021-11-08 18:35:00|13331.8|13319.8|13323.8|13311.8|13332.8|13320.8|13323.6|13311.6|265
1636396800000|2021-11-08 18:40:00|13323.6|13311.6|13322|13310|13323.8|13311.8|13317.4|13305.4|311
1636397100000|2021-11-08 18:45:00|13322.4|13310.4|13319.1|13307.1|13328.1|13316.1|13317.9|13305.9|553
1636397400000|2021-11-08 18:50:00|13318.9|13306.9|13320.1|13308.1|13322.5|13310.5|13307|13295|833
1636397700000|2021-11-08 18:55:00|13318.1|13306.1|13312|13300|13319.1|13307.1|13304.5|13292.5|1891
1636398000000|2021-11-08 19:00:00|13309.8|13297.8|13309|13297|13312.3|13300.3|13305.7|13293.7|729
1636468200000|2021-11-09 14:30:00|13302.3|13290.3|13279.3|13267.3|13302.3|13290.3|13247.6|13235.6|1383
1636468500000|2021-11-09 14:35:00|13279.6|13267.6|13287.3|13275.3|13295.1|13283.1|13274.3|13262.3|555
1636468800000|2021-11-09 14:40:00|13287.1|13275.1|13297.1|13285.1|13309.6|13297.6|13286.8|13274.8|478
1636469100000|2021-11-09 14:45:00|13296.1|13284.1|13315.6|13303.6|13319.9|13307.9|13296.1|13284.1|571
1636469400000|2021-11-09 14:50:00|13314.4|13302.4|13295.7|13283.7|13319.4|13307.4|13293.1|13281.1|577
1636469700000|2021-11-09 14:55:00|13298.2|13286.2|13301.7|13289.7|13303.2|13291.2|13295.7|13283.7|688
1636470000000|2021-11-09 15:00:00|13303.7|13291.7|13316.7|13304.7|13318|13306|13303.7|13291.7|374
1636470300000|2021-11-09 15:05:00|13317.7|13305.7|13329.2|13317.2|13330.2|13318.2|13317.7|13305.7|549
1636470600000|2021-11-09 15:10:00|13329|13317|13317|13305|13336|13324|13317|13305|260
1636470900000|2021-11-09 15:15:00|13316.8|13304.8|13309|13297|13323|13311|13308.8|13296.8|382
1636471200000|2021-11-09 15:20:00|13308.8|13296.8|13303.1|13291.1|13313.3|13301.3|13303.1|13291.1|198
1636471500000|2021-11-09 15:25:00|13305.3|13293.3|13322.3|13310.3|13323.6|13311.6|13304.1|13292.1|189
1636471800000|2021-11-09 15:30:00|13320.8|13308.8|13290.6|13278.6|13326.3|13314.3|13283.9|13271.9|437
1636472100000|2021-11-09 15:35:00|13290.9|13278.9|13291.2|13279.2|13296.9|13284.9|13289.1|13277.1|203
1636472400000|2021-11-09 15:40:00|13290.2|13278.2|13290.4|13278.4|13292.4|13280.4|13281.4|13269.4|274
1636472700000|2021-11-09 15:45:00|13290.7|13278.7|13283.2|13271.2|13293.2|13281.2|13281.5|13269.5|159
1636473000000|2021-11-09 15:50:00|13281.2|13269.2|13282.3|13270.3|13290.5|13278.5|13281|13269|428
1636473300000|2021-11-09 15:55:00|13283.3|13271.3|13280.3|13268.3|13285.8|13273.8|13275|13263|373
1636473600000|2021-11-09 16:00:00|13282.8|13270.8|13300.3|13288.3|13300.3|13288.3|13282.6|13270.6|251
1636473900000|2021-11-09 16:05:00|13299.1|13287.1|13304.6|13292.6|13304.6|13292.6|13295.1|13283.1|249
1636474200000|2021-11-09 16:10:00|13304.3|13292.3|13313.6|13301.6|13316.3|13304.3|13302.8|13290.8|312
1636474500000|2021-11-09 16:15:00|13312.6|13300.6|13305.1|13293.1|13318.6|13306.6|13304.9|13292.9|229
1636474800000|2021-11-09 16:20:00|13304.9|13292.9|13312.9|13300.9|13312.9|13300.9|13301.9|13289.9|136
1636475100000|2021-11-09 16:25:00|13311.4|13299.4|13315.9|13303.9|13316.1|13304.1|13307.9|13295.9|237
1636475400000|2021-11-09 16:30:00|13316.1|13304.1|13313.7|13301.7|13318.4|13306.4|13306.7|13294.7|185
1636475700000|2021-11-09 16:35:00|13313.9|13301.9|13314.2|13302.2|13319.2|13307.2|13307.2|13295.2|167
1636476000000|2021-11-09 16:40:00|13313.2|13301.2|13311.2|13299.2|13314.2|13302.2|13307.7|13295.7|217
1636476300000|2021-11-09 16:45:00|13311.7|13299.7|13322|13310|13323.7|13311.7|13308.5|13296.5|332
1636476600000|2021-11-09 16:50:00|13321|13309|13319|13307|13323.5|13311.5|13315.8|13303.8|209
1636476900000|2021-11-09 16:55:00|13320|13308|13311.8|13299.8|13321|13309|13310|13298|202
1636477200000|2021-11-09 17:00:00|13314.3|13302.3|13316.3|13304.3|13319.3|13307.3|13302.6|13290.6|211
1636477500000|2021-11-09 17:05:00|13317.6|13305.6|13328.9|13316.9|13328.9|13316.9|13312.6|13300.6|239
1636477800000|2021-11-09 17:10:00|13328.6|13316.6|13321.1|13309.1|13331.1|13319.1|13318.9|13306.9|126
1636478100000|2021-11-09 17:15:00|13321.4|13309.4|13316.2|13304.2|13322.4|13310.4|13311.9|13299.9|177
1636478400000|2021-11-09 17:20:00|13315.2|13303.2|13311.4|13299.4|13316.4|13304.4|13303.7|13291.7|154
1636478700000|2021-11-09 17:25:00|13313.9|13301.9|13306.5|13294.5|13316.5|13304.5|13303|13291|168
1636479000000|2021-11-09 17:30:00|13306.2|13294.2|13302.5|13290.5|13307.7|13295.7|13297.7|13285.7|279
1636479300000|2021-11-09 17:35:00|13305|13293|13312.8|13300.8|13316.5|13304.5|13302.5|13290.5|131
1636479600000|2021-11-09 17:40:00|13313|13301|13309|13297|13314|13302|13306.5|13294.5|114
1636479900000|2021-11-09 17:45:00|13306.5|13294.5|13312.1|13300.1|13312.1|13300.1|13304.5|13292.5|109
1636480200000|2021-11-09 17:50:00|13311.1|13299.1|13311.1|13299.1|13311.6|13299.6|13307.6|13295.6|80
1636480500000|2021-11-09 17:55:00|13310.8|13298.8|13321.1|13309.1|13323.8|13311.8|13310.8|13298.8|113
1636480800000|2021-11-09 18:00:00|13322.1|13310.1|13325.6|13313.6|13330.9|13318.9|13321.1|13309.1|160
1636481100000|2021-11-09 18:05:00|13323.6|13311.6|13324.2|13312.2|13326.7|13314.7|13321.6|13309.6|176
1636481400000|2021-11-09 18:10:00|13321.7|13309.7|13310.7|13298.7|13326.4|13314.4|13309.2|13297.2|168
1636481700000|2021-11-09 18:15:00|13309.7|13297.7|13314|13302|13319.2|13307.2|13307.2|13295.2|80
1636482000000|2021-11-09 18:20:00|13314.2|13302.2|13321.5|13309.5|13326.5|13314.5|13312.7|13300.7|125
1636482300000|2021-11-09 18:25:00|13320.5|13308.5|13327|13315|13329.3|13317.3|13318.7|13306.7|102
1636482600000|2021-11-09 18:30:00|13328.3|13316.3|13324.8|13312.8|13330.8|13318.8|13324.3|13312.3|146
1636482900000|2021-11-09 18:35:00|13326.8|13314.8|13324.3|13312.3|13327.3|13315.3|13319.8|13307.8|122
1636483200000|2021-11-09 18:40:00|13324.6|13312.6|13329.1|13317.1|13331.8|13319.8|13323.1|13311.1|119
1636483500000|2021-11-09 18:45:00|13326.8|13314.8|13325.4|13313.4|13329.3|13317.3|13320.1|13308.1|441
1636483800000|2021-11-09 18:50:00|13324.9|13312.9|13319.4|13307.4|13325.1|13313.1|13312.9|13300.9|266
1636484100000|2021-11-09 18:55:00|13318.4|13306.4|13311.1|13299.1|13332.4|13320.4|13308.9|13296.9|1431
1636484400000|2021-11-09 19:00:00|13311.4|13299.4|13321.9|13309.9|13326.9|13314.9|13306.4|13294.4|622
1636554600000|2021-11-10 14:30:00|13296.7|13284.7|13334.6|13322.6|13337.6|13325.6|13296.7|13284.7|817
1636554900000|2021-11-10 14:35:00|13334.4|13322.4|13341.9|13329.9|13342.1|13330.1|13319.9|13307.9|417
1636555200000|2021-11-10 14:40:00|13341.6|13329.6|13312.1|13300.1|13341.6|13329.6|13306.6|13294.6|358
1636555500000|2021-11-10 14:45:00|13311.1|13299.1|13303.2|13291.2|13315.1|13303.1|13301.9|13289.9|375
1636555800000|2021-11-10 14:50:00|13304.2|13292.2|13305.3|13293.3|13313.6|13301.6|13292.9|13280.9|360
1636556100000|2021-11-10 14:55:00|13306.2|13294.2|13301.2|13289.2|13315.8|13303.8|13294|13282|680
1636556400000|2021-11-10 15:00:00|13301.5|13289.5|13304.4|13292.4|13304.4|13292.4|13284.4|13272.4|331
1636556700000|2021-11-10 15:05:00|13306.6|13294.6|13297.4|13285.4|13312.6|13300.6|13292.9|13280.9|303
1636557000000|2021-11-10 15:10:00|13297.5|13285.5|13300.6|13288.6|13305.1|13293.1|13295.6|13283.6|382
1636557300000|2021-11-10 15:15:00|13299.6|13287.6|13301.4|13289.4|13305.1|13293.1|13297.1|13285.1|158
1636557600000|2021-11-10 15:20:00|13303.6|13291.6|13296.7|13284.7|13305.5|13293.5|13294.1|13282.1|200
1636557900000|2021-11-10 15:25:00|13295.1|13283.1|13286.1|13274.1|13296.4|13284.4|13286.1|13274.1|234
1636558200000|2021-11-10 15:30:00|13284.9|13272.9|13292.9|13280.9|13299.8|13287.8|13283.4|13271.4|222
1636558500000|2021-11-10 15:35:00|13290.6|13278.6|13322.8|13310.8|13326|13314|13288.7|13276.7|398
1636558800000|2021-11-10 15:40:00|13324|13312|13317.6|13305.6|13324.3|13312.3|13311.1|13299.1|237
1636559100000|2021-11-10 15:45:00|13315.1|13303.1|13273.2|13261.2|13316.4|13304.4|13272.2|13260.2|477
1636559400000|2021-11-10 15:50:00|13272.9|13260.9|13256.3|13244.3|13275.7|13263.7|13256.3|13244.3|691
1636559700000|2021-11-10 15:55:00|13256.1|13244.1|13244.9|13232.9|13256.1|13244.1|13241.6|13229.6|513
1636560000000|2021-11-10 16:00:00|13245.5|13233.5|13249.7|13237.7|13254.5|13242.5|13242.7|13230.7|277
1636560300000|2021-11-10 16:05:00|13250|13238|13278|13266|13278|13266|13250|13238|297
1636560600000|2021-11-10 16:10:00|13277.1|13265.1|13308.9|13296.9|13308.9|13296.9|13268.6|13256.6|476
1636560900000|2021-11-10 16:15:00|13309.2|13297.2|13311.2|13299.2|13316.9|13304.9|13299.5|13287.5|450
1636561200000|2021-11-10 16:20:00|13312.4|13300.4|13308|13296|13313.7|13301.7|13301.2|13289.2|231
1636561500000|2021-11-10 16:25:00|13307|13295|13300.1|13288.1|13309.3|13297.3|13292.6|13280.6|216
1636561800000|2021-11-10 16:30:00|13300.4|13288.4|13296.1|13284.1|13300.4|13288.4|13289.8|13277.8|175
1636562100000|2021-11-10 16:35:00|13295.1|13283.1|13301.6|13289.6|13301.6|13289.6|13290.8|13278.8|176
1636562400000|2021-11-10 16:40:00|13301.8|13289.8|13312.6|13300.6|13321|13309|13301.8|13289.8|373
1636562700000|2021-11-10 16:45:00|13313.8|13301.8|13321.9|13309.9|13332.2|13320.2|13308.8|13296.8|451
1636563000000|2021-11-10 16:50:00|13322.9|13310.9|13331.7|13319.7|13336|13324|13321.9|13309.9|335
1636563300000|2021-11-10 16:55:00|13332|13320|13337.7|13325.7|13338.9|13326.9|13325|13313|238
1636563600000|2021-11-10 17:00:00|13336.7|13324.7|13324.2|13312.2|13336.7|13324.7|13323.4|13311.4|308
1636563900000|2021-11-10 17:05:00|13324.5|13312.5|13317|13305|13327|13315|13317|13305|152
1636564200000|2021-11-10 17:10:00|13318.3|13306.3|13327.6|13315.6|13329.6|13317.6|13312.3|13300.3|209
1636564500000|2021-11-10 17:15:00|13329.8|13317.8|13309.2|13297.2|13329.8|13317.8|13307.9|13295.9|236
1636564800000|2021-11-10 17:20:00|13310.1|13298.1|13327.7|13315.7|13329.3|13317.3|13308.2|13296.2|161
1636565100000|2021-11-10 17:25:00|13327.9|13315.9|13317|13305|13327.9|13315.9|13312.5|13300.5|286
1636565400000|2021-11-10 17:30:00|13316|13304|13318.3|13306.3|13320.8|13308.8|13315.5|13303.5|263
1636565700000|2021-11-10 17:35:00|13315.8|13303.8|13310.4|13298.4|13315.8|13303.8|13308.6|13296.6|123
1636566000000|2021-11-10 17:40:00|13311.3|13299.3|13306.6|13294.6|13311.6|13299.6|13301.6|13289.6|243
1636566300000|2021-11-10 17:45:00|13305.7|13293.7|13304.7|13292.7|13307.2|13295.2|13304.7|13292.7|116
1636566600000|2021-11-10 17:50:00|13302.5|13290.5|13307.7|13295.7|13308.6|13296.6|13297.5|13285.5|367
1636566900000|2021-11-10 17:55:00|13308.9|13296.9|13315.2|13303.2|13318.7|13306.7|13308.9|13296.9|146
1636567200000|2021-11-10 18:00:00|13314.9|13302.9|13308.4|13296.4|13320.9|13308.9|13306.9|13294.9|128
1636567500000|2021-11-10 18:05:00|13310.4|13298.4|13313.4|13301.4|13318.4|13306.4|13310.4|13298.4|118
1636567800000|2021-11-10 18:10:00|13311.5|13299.5|13312.5|13300.5|13316.2|13304.2|13306.2|13294.2|156
1636568100000|2021-11-10 18:15:00|13311.5|13299.5|13314|13302|13314.3|13302.3|13306.8|13294.8|127
1636568400000|2021-11-10 18:20:00|13314.3|13302.3|13316.8|13304.8|13316.8|13304.8|13311.8|13299.8|182
1636568700000|2021-11-10 18:25:00|13315.3|13303.3|13323.1|13311.1|13324.4|13312.4|13311.9|13299.9|169
1636569000000|2021-11-10 18:30:00|13324.1|13312.1|13321.4|13309.4|13328.8|13316.8|13321.3|13309.3|184
1636569300000|2021-11-10 18:35:00|13322.9|13310.9|13313.6|13301.6|13324.1|13312.1|13311.4|13299.4|132
1636569600000|2021-11-10 18:40:00|13313.3|13301.3|13313.9|13301.9|13318.3|13306.3|13311.1|13299.1|240
1636569900000|2021-11-10 18:45:00|13314.9|13302.9|13311.2|13299.2|13318.4|13306.4|13311.2|13299.2|309
1636570200000|2021-11-10 18:50:00|13312.4|13300.4|13307.6|13295.6|13312.4|13300.4|13300.6|13288.6|657
1636570500000|2021-11-10 18:55:00|13306.6|13294.6|13310.6|13298.6|13313.8|13301.8|13305.6|13293.6|2070
1636570800000|2021-11-10 19:00:00|13310.1|13298.1|13313.3|13301.3|13314|13302|13308.7|13296.7|850
1636641000000|2021-11-11 14:30:00|13333.7|13321.7|13324.9|13312.9|13348.3|13336.3|13320.2|13308.2|891
1636641300000|2021-11-11 14:35:00|13323.6|13311.6|13314|13302|13329.6|13317.6|13312.5|13300.5|340
1636641600000|2021-11-11 14:40:00|13313.1|13301.1|13307.5|13295.5|13315.3|13303.3|13307.5|13295.5|223
1636641900000|2021-11-11 14:45:00|13307.8|13295.8|13324.1|13312.1|13337.1|13325.1|13307.8|13295.8|454
1636642200000|2021-11-11 14:50:00|13323.1|13311.1|13298.9|13286.9|13325.6|13313.6|13298.9|13286.9|285
1636642500000|2021-11-11 14:55:00|13298.6|13286.6|13295.8|13283.8|13307.3|13295.3|13290.8|13278.8|406
1636642800000|2021-11-11 15:00:00|13290.8|13278.8|13294.7|13282.7|13301.6|13289.6|13282.2|13270.2|380
1636643100000|2021-11-11 15:05:00|13295.3|13283.3|13286.9|13274.9|13306.9|13294.9|13286.7|13274.7|151
1636643400000|2021-11-11 15:10:00|13287.9|13275.9|13287.3|13275.3|13292.8|13280.8|13287.2|13275.2|163
1636643700000|2021-11-11 15:15:00|13284.8|13272.8|13289.1|13277.1|13294.8|13282.8|13282.3|13270.3|245
1636644000000|2021-11-11 15:20:00|13290.1|13278.1|13292|13280|13296.7|13284.7|13281|13269|204
1636644300000|2021-11-11 15:25:00|13288.6|13276.6|13272|13260|13288.6|13276.6|13264.8|13252.8|423
1636644600000|2021-11-11 15:30:00|13271.1|13259.1|13287.4|13275.4|13289.9|13277.9|13267.3|13255.3|316
1636644900000|2021-11-11 15:35:00|13288.7|13276.7|13267.1|13255.1|13291.5|13279.5|13264|13252|292
1636645200000|2021-11-11 15:40:00|13266.8|13254.8|13290.3|13278.3|13290.3|13278.3|13252.5|13240.5|302
1636645500000|2021-11-11 15:45:00|13291.8|13279.8|13285.5|13273.5|13303.4|13291.4|13285.5|13273.5|285
1636645800000|2021-11-11 15:50:00|13288.7|13276.7|13286.6|13274.6|13290.9|13278.9|13276.6|13264.6|343
1636646100000|2021-11-11 15:55:00|13284.4|13272.4|13280.1|13268.1|13290.4|13278.4|13279.1|13267.1|131
1636646400000|2021-11-11 16:00:00|13279.1|13267.1|13272|13260|13286|13274|13271.1|13259.1|202
1636646700000|2021-11-11 16:05:00|13269.8|13257.8|13277.4|13265.4|13277.4|13265.4|13261.4|13249.4|388
1636647000000|2021-11-11 16:10:00|13275.9|13263.9|13270.2|13258.2|13277.1|13265.1|13264.9|13252.9|277
1636647300000|2021-11-11 16:15:00|13269.3|13257.3|13271.8|13259.8|13272.8|13260.8|13259.7|13247.7|231
1636647600000|2021-11-11 16:20:00|13270.6|13258.6|13276.2|13264.2|13281.2|13269.2|13268.4|13256.4|270
1636647900000|2021-11-11 16:25:00|13275.9|13263.9|13281.2|13269.2|13283.7|13271.7|13275.9|13263.9|158
1636648200000|2021-11-11 16:30:00|13280.9|13268.9|13275.8|13263.8|13289|13277|13274.3|13262.3|169
1636648500000|2021-11-11 16:35:00|13274.9|13262.9|13284.9|13272.9|13290.6|13278.6|13271.8|13259.8|259
1636648800000|2021-11-11 16:40:00|13284.6|13272.6|13296.6|13284.6|13296.6|13284.6|13284.3|13272.3|131
1636649100000|2021-11-11 16:45:00|13294.4|13282.4|13298.5|13286.5|13305.7|13293.7|13291.9|13279.9|232
1636649400000|2021-11-11 16:50:00|13298.8|13286.8|13299.2|13287.2|13305.7|13293.7|13297.9|13285.9|130
1636649700000|2021-11-11 16:55:00|13300.1|13288.1|13289.9|13277.9|13300.2|13288.2|13287.1|13275.1|125
1636650000000|2021-11-11 17:00:00|13289.6|13277.6|13305.9|13293.9|13307.1|13295.1|13289.6|13277.6|176
1636650300000|2021-11-11 17:05:00|13305.6|13293.6|13303.1|13291.1|13310.6|13298.6|13299.6|13287.6|162
1636650600000|2021-11-11 17:10:00|13304.1|13292.1|13300.3|13288.3|13305.2|13293.2|13290.2|13278.2|223
1636650900000|2021-11-11 17:15:00|13300.5|13288.5|13302.8|13290.8|13306.2|13294.2|13300.3|13288.3|106
1636651200000|2021-11-11 17:20:00|13302.5|13290.5|13299.4|13287.4|13306.3|13294.3|13299.1|13287.1|195
1636651500000|2021-11-11 17:25:00|13300.4|13288.4|13301.7|13289.7|13301.9|13289.9|13298.8|13286.8|109
1636651800000|2021-11-11 17:30:00|13300.7|13288.7|13303.9|13291.9|13304.2|13292.2|13298.9|13286.9|112
1636652100000|2021-11-11 17:35:00|13306.4|13294.4|13301.4|13289.4|13308.9|13296.9|13298.9|13286.9|223
1636652400000|2021-11-11 17:40:00|13301.7|13289.7|13307.7|13295.7|13308.3|13296.3|13301.7|13289.7|118
1636652700000|2021-11-11 17:45:00|13306.7|13294.7|13309.3|13297.3|13309.5|13297.5|13306.4|13294.4|90
1636653000000|2021-11-11 17:50:00|13309.5|13297.5|13307.4|13295.4|13312.4|13300.4|13305.2|13293.2|158
1636653300000|2021-11-11 17:55:00|13306.4|13294.4|13309.9|13297.9|13310.8|13298.8|13305.2|13293.2|141
1636653600000|2021-11-11 18:00:00|13309.6|13297.6|13306.5|13294.5|13312.1|13300.1|13306.5|13294.5|196
1636653900000|2021-11-11 18:05:00|13309|13297|13311.9|13299.9|13314.6|13302.6|13307.5|13295.5|144
1636654200000|2021-11-11 18:10:00|13313.1|13301.1|13330|13318|13335|13323|13311.9|13299.9|292
1636654500000|2021-11-11 18:15:00|13328.5|13316.5|13321|13309|13330|13318|13320.4|13308.4|111
1636654800000|2021-11-11 18:20:00|13320.4|13308.4|13320.5|13308.5|13327|13315|13319.8|13307.8|179
1636655100000|2021-11-11 18:25:00|13320.8|13308.8|13322.4|13310.4|13323.9|13311.9|13319.5|13307.5|151
1636655400000|2021-11-11 18:30:00|13322.7|13310.7|13319.9|13307.9|13323|13311|13319.3|13307.3|217
1636655700000|2021-11-11 18:35:00|13319.3|13307.3|13316.3|13304.3|13324.3|13312.3|13313.8|13301.8|140
1636656000000|2021-11-11 18:40:00|13318.8|13306.8|13312.6|13300.6|13318.8|13306.8|13309.7|13297.7|313
1636656300000|2021-11-11 18:45:00|13312.9|13300.9|13314.1|13302.1|13316.6|13304.6|13310.1|13298.1|443
1636656600000|2021-11-11 18:50:00|13314.4|13302.4|13299.6|13287.6|13314.4|13302.4|13294.9|13282.9|460
1636656900000|2021-11-11 18:55:00|13302.1|13290.1|13301.8|13289.8|13306.2|13294.2|13289.3|13277.3|1893
1636657200000|2021-11-11 19:00:00|13305.3|13293.3|13298.5|13286.5|13315.6|13303.6|13296|13284|608
1636727400000|2021-11-12 14:30:00|13305.2|13293.2|13289.3|13277.3|13306.1|13293.2|13259.3|13247.3|1515
1636727700000|2021-11-12 14:35:00|13291.8|13279.8|13289|13277|13296.8|13284.8|13284.7|13272.7|544
1636728000000|2021-11-12 14:40:00|13288.7|13276.7|13312.2|13300.2|13314.7|13302.7|13284.7|13272.7|690
1636728300000|2021-11-12 14:45:00|13311.3|13299.3|13286.3|13274.3|13320|13308|13284.7|13272.7|551
1636728600000|2021-11-12 14:50:00|13285.9|13273.9|13286.9|13274.9|13288.5|13276.5|13275.7|13263.7|239
1636728900000|2021-11-12 14:55:00|13288.5|13276.5|13285.1|13273.1|13298.8|13286.8|13285|13273|318
1636729200000|2021-11-12 15:00:00|13284.1|13272.1|13302.9|13290.9|13309.2|13297.2|13280.4|13268.4|556
1636729500000|2021-11-12 15:05:00|13302|13290|13331.7|13319.7|13331.7|13319.7|13302|13290|438
1636729800000|2021-11-12 15:10:00|13330.8|13318.8|13349.2|13337.2|13351.4|13339.4|13323.3|13311.3|785
1636730100000|2021-11-12 15:15:00|13346.4|13334.4|13349.9|13337.9|13365.5|13353.5|13346.4|13334.4|674
1636730400000|2021-11-12 15:20:00|13348.9|13336.9|13351.1|13339.1|13356.1|13344.1|13347.7|13335.7|549
1636730700000|2021-11-12 15:25:00|13350.5|13338.5|13330.5|13318.5|13350.5|13338.5|13329|13317|402
1636731000000|2021-11-12 15:30:00|13329.3|13317.3|13315.5|13303.5|13333.3|13321.3|13315.5|13303.5|241
1636731300000|2021-11-12 15:35:00|13313.7|13301.7|13315.9|13303.9|13322.4|13310.4|13312.1|13300.1|349
1636731600000|2021-11-12 15:40:00|13314.9|13302.9|13321.2|13309.2|13321.2|13309.2|13310.6|13298.6|211
1636731900000|2021-11-12 15:45:00|13319.3|13307.3|13340|13328|13340|13328|13319|13307|287
1636732200000|2021-11-12 15:50:00|13339.4|13327.4|13333.2|13321.2|13341.6|13329.6|13331.3|13319.3|312
1636732500000|2021-11-12 15:55:00|13332.8|13320.8|13342.9|13330.9|13344.4|13332.4|13332.8|13320.8|207
1636732800000|2021-11-12 16:00:00|13338.5|13326.5|13331.3|13319.3|13338.5|13326.5|13327.6|13315.6|226
1636733100000|2021-11-12 16:05:00|13332.3|13320.3|13319.8|13307.8|13334.5|13322.5|13318.8|13306.8|127
1636733400000|2021-11-12 16:10:00|13320.1|13308.1|13313.5|13301.5|13322.6|13310.6|13313.5|13301.5|145
1636733700000|2021-11-12 16:15:00|13311.4|13299.4|13300.8|13288.8|13311.4|13299.4|13299.5|13287.5|237
1636734000000|2021-11-12 16:20:00|13300.4|13288.4|13301.1|13289.1|13301.1|13289.1|13293.9|13281.9|173
1636734300000|2021-11-12 16:25:00|13300.8|13288.8|13291.7|13279.7|13301.4|13289.4|13290.5|13278.5|135
1636734600000|2021-11-12 16:30:00|13290.5|13278.5|13284.9|13272.9|13292.7|13280.7|13284.9|13272.9|227
1636734900000|2021-11-12 16:35:00|13284.6|13272.6|13280.8|13268.8|13290.2|13278.2|13280.8|13268.8|154
1636735200000|2021-11-12 16:40:00|13280.5|13268.5|13294.3|13282.3|13296.5|13284.5|13278.4|13266.4|105
1636735500000|2021-11-12 16:45:00|13296.5|13284.5|13294.3|13282.3|13300.6|13288.6|13294|13282|185
1636735800000|2021-11-12 16:50:00|13295.3|13283.3|13300|13288|13304.7|13292.7|13294.3|13282.3|172
1636736100000|2021-11-12 16:55:00|13299|13287|13287.2|13275.2|13300|13288|13284.7|13272.7|85
1636736400000|2021-11-12 17:00:00|13288.4|13276.4|13290|13278|13290.3|13278.3|13286.3|13274.3|75
1636736700000|2021-11-12 17:05:00|13290.3|13278.3|13276|13264|13292.5|13280.5|13276|13264|154
1636737000000|2021-11-12 17:10:00|13276.3|13264.3|13255.4|13243.4|13277.5|13265.5|13255.4|13243.4|390
1636737300000|2021-11-12 17:15:00|13255.1|13243.1|13275.7|13263.7|13277.6|13265.6|13252.6|13240.6|235
1636737600000|2021-11-12 17:20:00|13277|13265|13272.6|13260.6|13279.8|13267.8|13267.9|13255.9|115
1636737900000|2021-11-12 17:25:00|13271.7|13259.7|13277.9|13265.9|13277.9|13265.9|13270.1|13258.1|105
1636738200000|2021-11-12 17:30:00|13277.6|13265.6|13278.6|13266.6|13285.1|13273.1|13276.7|13264.7|131
1636738500000|2021-11-12 17:35:00|13279.5|13267.5|13270.8|13258.8|13283.3|13271.3|13267|13255|114
1636738800000|2021-11-12 17:40:00|13269.9|13257.9|13282.1|13270.1|13282.1|13270.1|13269.9|13257.9|88
1636739100000|2021-11-12 17:45:00|13283.6|13271.6|13274.6|13262.6|13287.1|13275.1|13273|13261|156
1636739400000|2021-11-12 17:50:00|13273.4|13261.4|13284.9|13272.9|13286.5|13274.5|13273|13261|105
1636739700000|2021-11-12 17:55:00|13285.9|13273.9|13295.6|13283.6|13296.8|13284.8|13284.9|13272.9|131
1636740000000|2021-11-12 18:00:00|13295.3|13283.3|13292.5|13280.5|13297.8|13285.8|13287.5|13275.5|161
1636740300000|2021-11-12 18:05:00|13292.2|13280.2|13303.1|13291.1|13306.6|13294.6|13292.2|13280.2|115
1636740600000|2021-11-12 18:10:00|13302.8|13290.8|13302.5|13290.5|13315.6|13303.6|13298.1|13286.1|125
1636740900000|2021-11-12 18:15:00|13304.1|13292.1|13316.6|13304.6|13317.5|13305.5|13304.1|13292.1|164
1636741200000|2021-11-12 18:20:00|13315.7|13303.7|13320.7|13308.7|13321.9|13309.9|13315.1|13303.1|176
1636741500000|2021-11-12 18:25:00|13321.9|13309.9|13311|13299|13321.9|13309.9|13308.8|13296.8|150
1636741800000|2021-11-12 18:30:00|13311.3|13299.3|13320.4|13308.4|13326.3|13314.3|13311.3|13299.3|146
1636742100000|2021-11-12 18:35:00|13320.1|13308.1|13324.2|13312.2|13326.4|13314.4|13316.7|13304.7|129
1636742400000|2021-11-12 18:40:00|13323.9|13311.9|13323.6|13311.6|13327.3|13315.3|13315.8|13303.8|105
1636742700000|2021-11-12 18:45:00|13323.9|13311.9|13319.5|13307.5|13328.9|13316.9|13318.6|13306.6|244
1636743000000|2021-11-12 18:50:00|13318.6|13306.6|13325.8|13313.8|13328.9|13316.9|13318.6|13306.6|160
1636743300000|2021-11-12 18:55:00|13326.4|13314.4|13316.5|13304.5|13332.7|13320.7|13313.3|13301.3|1116
1636743600000|2021-11-12 19:00:00|13315.8|13303.8|13287.8|13275.8|13315.8|13303.8|13281.2|13269.2|575
1636986600000|2021-11-15 14:30:00|13299.1|13287.1|13295.2|13283.2|13301.1|13289.1|13276.8|13264.8|396
1636986900000|2021-11-15 14:35:00|13297.3|13285.3|13305.5|13293.5|13305.5|13293.5|13279.6|13267.6|294
1636987200000|2021-11-15 14:40:00|13304.2|13292.2|13318.1|13306.1|13322.8|13310.8|13302.1|13290.1|191
1636987500000|2021-11-15 14:45:00|13318.8|13306.8|13316.8|13304.8|13319.7|13307.7|13302.5|13290.5|418
1636987800000|2021-11-15 14:50:00|13314.7|13302.7|13305.1|13293.1|13318.8|13306.8|13303.1|13291.1|182
1636988100000|2021-11-15 14:55:00|13305.4|13293.4|13311.3|13299.3|13318.1|13306.1|13303.5|13291.5|121
1636988400000|2021-11-15 15:00:00|13312.2|13300.2|13293.4|13281.4|13316.3|13304.3|13292.1|13280.1|236
1636988700000|2021-11-15 15:05:00|13292.1|13280.1|13291.4|13279.4|13295.9|13283.9|13285|13273|194
1636989000000|2021-11-15 15:10:00|13290.5|13278.5|13306.6|13294.6|13310.4|13298.4|13290|13278|196
1636989300000|2021-11-15 15:15:00|13307|13295|13301.9|13289.9|13311.6|13299.6|13301.9|13289.9|120
1636989600000|2021-11-15 15:20:00|13300.3|13288.3|13309.3|13297.3|13310.5|13298.5|13298|13286|107
1636989900000|2021-11-15 15:25:00|13308|13296|13304.3|13292.3|13309.3|13297.3|13301.4|13289.4|132
1636990200000|2021-11-15 15:30:00|13306.4|13294.4|13309|13297|13315.2|13303.2|13306.4|13294.4|106
1636990500000|2021-11-15 15:35:00|13308.6|13296.6|13300.5|13288.5|13310.2|13298.2|13293.4|13281.4|154
1636990800000|2021-11-15 15:40:00|13302.3|13290.3|13298.3|13286.3|13304.8|13292.8|13298.3|13286.3|198
1636991100000|2021-11-15 15:45:00|13295.8|13283.8|13302.6|13290.6|13309.2|13297.2|13295.8|13283.8|163
1636991400000|2021-11-15 15:50:00|13303.8|13291.8|13308.4|13296.4|13310.9|13298.9|13301.2|13289.2|113
1636991700000|2021-11-15 15:55:00|13310.9|13298.9|13311.6|13299.6|13312|13300|13309.1|13297.1|98
1636992000000|2021-11-15 16:00:00|13309.9|13297.9|13315.6|13303.6|13316.1|13304.1|13308.6|13296.6|125
1636992300000|2021-11-15 16:05:00|13316|13304|13333.5|13321.5|13333.9|13321.9|13316|13304|204
1636992600000|2021-11-15 16:10:00|13333.2|13321.2|13341.4|13329.4|13343.9|13331.9|13333.2|13321.2|136
1636992900000|2021-11-15 16:15:00|13342.3|13330.3|13345.6|13333.6|13358.8|13346.8|13341.4|13329.4|183
1636993200000|2021-11-15 16:20:00|13346.4|13334.4|13349.3|13337.3|13360.6|13348.6|13345.6|13333.6|279
1636993500000|2021-11-15 16:25:00|13349|13337|13344.6|13332.6|13349.2|13337.2|13342.6|13330.6|66
1636993800000|2021-11-15 16:30:00|13344.2|13332.2|13336.2|13324.2|13348.4|13336.4|13336.2|13324.2|65
1636994100000|2021-11-15 16:35:00|13335.4|13323.4|13335|13323|13343.8|13331.8|13333.7|13321.7|57
1636994400000|2021-11-15 16:40:00|13334.1|13322.1|13334.5|13322.5|13338.8|13326.8|13332|13320|84
1636994700000|2021-11-15 16:45:00|13335.4|13323.4|13348.7|13336.7|13351.2|13339.2|13334.5|13322.5|64
1636995000000|2021-11-15 16:50:00|13348.3|13336.3|13348|13336|13349.6|13337.6|13338.7|13326.7|80
1636995300000|2021-11-15 16:55:00|13347.1|13335.1|13351.4|13339.4|13353|13341|13346.7|13334.7|53
1636995600000|2021-11-15 17:00:00|13351.7|13339.7|13346.9|13334.9|13353.1|13341.1|13345.6|13333.6|102
1636995900000|2021-11-15 17:05:00|13347.8|13335.8|13364.6|13352.6|13364.9|13352.9|13347.8|13335.8|140
1636996200000|2021-11-15 17:10:00|13366.7|13354.7|13354.4|13342.4|13367.1|13355.1|13353.6|13341.6|129
1636996500000|2021-11-15 17:15:00|13355.3|13343.3|13352.5|13340.5|13355.7|13343.7|13350|13338|94
1636996800000|2021-11-15 17:20:00|13352.8|13340.8|13345|13333|13352.9|13340.9|13345|13333|45
1636997100000|2021-11-15 17:25:00|13345.9|13333.9|13345|13333|13349.3|13337.3|13344.3|13332.3|98
1636997400000|2021-11-15 17:30:00|13346.3|13334.3|13347.4|13335.4|13349|13337|13345|13333|76
1636997700000|2021-11-15 17:35:00|13346.5|13334.5|13348.3|13336.3|13350.1|13338.1|13344|13332|74
1636998000000|2021-11-15 17:40:00|13347.6|13335.6|13344.6|13332.6|13347.6|13335.6|13340.1|13328.1|70
1636998300000|2021-11-15 17:45:00|13345.5|13333.5|13348.4|13336.4|13348.7|13336.7|13345.5|13333.5|54
1636998600000|2021-11-15 17:50:00|13348.7|13336.7|13351.6|13339.6|13353.7|13341.7|13344.1|13332.1|119
1636998900000|2021-11-15 17:55:00|13353.8|13341.8|13349.7|13337.7|13354.6|13342.6|13349.7|13337.7|107
1636999200000|2021-11-15 18:00:00|13350.5|13338.5|13344.2|13332.2|13352.5|13340.5|13344.2|13332.2|69
1636999500000|2021-11-15 18:05:00|13343.8|13331.8|13344.2|13332.2|13345.9|13333.9|13343.8|13331.8|75
1636999800000|2021-11-15 18:10:00|13342.5|13330.5|13338.6|13326.6|13342.5|13330.5|13333.6|13321.6|131
1637000100000|2021-11-15 18:15:00|13339.8|13327.8|13339|13327|13342.2|13330.2|13336.9|13324.9|177
1637000400000|2021-11-15 18:20:00|13338.6|13326.6|13337.4|13325.4|13339|13327|13335.8|13323.8|93
1637000700000|2021-11-15 18:25:00|13336.5|13324.5|13335.8|13323.8|13336.5|13324.5|13333.3|13321.3|100
1637001000000|2021-11-15 18:30:00|13336.7|13324.7|13333.6|13321.6|13337.6|13325.6|13328.3|13316.3|144
1637001300000|2021-11-15 18:35:00|13331.8|13319.8|13330.1|13318.1|13339.3|13327.3|13330.1|13318.1|104
1637001600000|2021-11-15 18:40:00|13329.2|13317.2|13325.7|13313.7|13331.2|13319.2|13324|13312|142
1637001900000|2021-11-15 18:45:00|13324.9|13312.9|13331.6|13319.6|13336.6|13324.6|13324.9|13312.9|179
1637002200000|2021-11-15 18:50:00|13332.5|13320.5|13329.9|13317.9|13333.4|13321.4|13327.8|13315.8|173
1637002500000|2021-11-15 18:55:00|13330.3|13318.3|13316.4|13304.4|13335.7|13323.7|13313.9|13301.9|707
1637002800000|2021-11-15 19:00:00|13314.8|13302.8|13323|13311|13333|13321|13313.9|13301.9|413
1637003100000|2021-11-15 19:05:00|13323.3|13311.3|13323.3|13311.3|13323.3|13311.3|13323.3|13311.3|0
1637073000000|2021-11-16 14:30:00|13323|13311|13326.2|13314.2|13335.4|13322|13316.5|13304.5|367
1637073300000|2021-11-16 14:35:00|13325.8|13313.8|13325.8|13313.8|13332.8|13320.8|13321.7|13309.7|236
1637073600000|2021-11-16 14:40:00|13323.3|13311.3|13332.2|13320.2|13333.8|13321.8|13321.7|13309.7|175
1637073900000|2021-11-16 14:45:00|13331.8|13319.8|13339.2|13327.2|13342.5|13330.5|13329.7|13317.7|253
1637074200000|2021-11-16 14:50:00|13339.6|13327.6|13350.8|13338.8|13353.7|13341.7|13335|13323|129
1637074500000|2021-11-16 14:55:00|13350|13338|13329.9|13317.9|13350.4|13338.4|13329.1|13317.1|222
1637074800000|2021-11-16 15:00:00|13329.1|13317.1|13324|13312|13335.6|13323.6|13322.3|13310.3|182
1637075100000|2021-11-16 15:05:00|13323.1|13311.1|13333.2|13321.2|13333.2|13321.2|13321.5|13309.5|95
1637075400000|2021-11-16 15:10:00|13331.5|13319.5|13328.1|13316.1|13331.5|13319.5|13319.8|13307.8|107
1637075700000|2021-11-16 15:15:00|13327.3|13315.3|13323.1|13311.1|13328.1|13316.1|13321.5|13309.5|80
1637076000000|2021-11-16 15:20:00|13325.6|13313.6|13322.3|13310.3|13329|13317|13321.5|13309.5|120
1637076300000|2021-11-16 15:25:00|13320.2|13308.2|13319.4|13307.4|13320.6|13308.6|13311.5|13299.5|140
1637076600000|2021-11-16 15:30:00|13320.6|13308.6|13325.2|13313.2|13326.1|13314.1|13318.1|13306.1|93
1637076900000|2021-11-16 15:35:00|13326.5|13314.5|13324.8|13312.8|13328.1|13316.1|13317.4|13305.4|89
1637077200000|2021-11-16 15:40:00|13323.9|13311.9|13332.3|13320.3|13332.3|13320.3|13322.3|13310.3|61
1637077500000|2021-11-16 15:45:00|13330.7|13318.7|13343.6|13331.6|13345.7|13333.7|13330.7|13318.7|219
1637077800000|2021-11-16 15:50:00|13344|13332|13344.5|13332.5|13350.7|13338.7|13339.8|13327.8|126
1637078100000|2021-11-16 15:55:00|13343.2|13331.2|13348.2|13336.2|13355.7|13343.7|13343.2|13331.2|154
1637078400000|2021-11-16 16:00:00|13347.3|13335.3|13345.8|13333.8|13351.6|13339.6|13344|13332|105
1637078700000|2021-11-16 16:05:00|13347|13335|13341.7|13329.7|13349.1|13337.1|13338.3|13326.3|82
1637079000000|2021-11-16 16:10:00|13342|13330|13352.5|13340.5|13354.9|13342.9|13340.8|13328.8|85
1637079300000|2021-11-16 16:15:00|13351.2|13339.2|13349.1|13337.1|13354.1|13342.1|13342.5|13330.5|99
1637079600000|2021-11-16 16:20:00|13350|13338|13349.9|13337.9|13352.9|13340.9|13347.9|13335.9|55
1637079900000|2021-11-16 16:25:00|13352.9|13340.9|13338.4|13326.4|13355.8|13343.8|13335|13323|95
1637080200000|2021-11-16 16:30:00|13337.5|13325.5|13337.6|13325.6|13340.4|13328.4|13335.9|13323.9|45
1637080500000|2021-11-16 16:35:00|13336.7|13324.7|13338.9|13326.9|13338.9|13326.9|13330.9|13318.9|170
1637080800000|2021-11-16 16:40:00|13339.3|13327.3|13338.9|13326.9|13340.2|13328.2|13332.7|13320.7|74
1637081100000|2021-11-16 16:45:00|13338.1|13326.1|13326.1|13314.1|13338.9|13326.9|13323.6|13311.6|72
1637081400000|2021-11-16 16:50:00|13325.3|13313.3|13324.4|13312.4|13326.1|13314.1|13321.9|13309.9|83
1637081700000|2021-11-16 16:55:00|13323.6|13311.6|13333.2|13321.2|13337|13325|13322.8|13310.8|169
1637082000000|2021-11-16 17:00:00|13332.8|13320.8|13329.9|13317.9|13333.6|13321.6|13326.1|13314.1|43
1637082300000|2021-11-16 17:05:00|13329.5|13317.5|13328.7|13316.7|13333.7|13321.7|13327.9|13315.9|68
1637082600000|2021-11-16 17:10:00|13327.9|13315.9|13318.4|13306.4|13331.2|13319.2|13318|13306|90
1637082900000|2021-11-16 17:15:00|13318|13306|13313.8|13301.8|13318|13306|13311.3|13299.3|138
1637083200000|2021-11-16 17:20:00|13314.6|13302.6|13326.4|13314.4|13326.4|13314.4|13313.8|13301.8|121
1637083500000|2021-11-16 17:25:00|13326.8|13314.8|13331.4|13319.4|13333|13321|13325.5|13313.5|75
1637083800000|2021-11-16 17:30:00|13330.6|13318.6|13330.6|13318.6|13333.8|13321.8|13327.2|13315.2|95
1637084100000|2021-11-16 17:35:00|13329.8|13317.8|13333.1|13321.1|13335.2|13323.2|13329.8|13317.8|78
1637084400000|2021-11-16 17:40:00|13331.4|13319.4|13330.6|13318.6|13331.8|13319.8|13330.2|13318.2|16
1637084700000|2021-11-16 17:45:00|13331.9|13319.9|13330.6|13318.6|13333.1|13321.1|13330.6|13318.6|56
1637085000000|2021-11-16 17:50:00|13331|13319|13335.7|13323.7|13335.7|13323.7|13329.9|13317.9|82
1637085300000|2021-11-16 17:55:00|13334.9|13322.9|13328.2|13316.2|13335.7|13323.7|13328.2|13316.2|78
1637085600000|2021-11-16 18:00:00|13325.7|13313.7|13323.2|13311.2|13326.5|13314.5|13322.8|13310.8|37
1637085900000|2021-11-16 18:05:00|13324.5|13312.5|13326.6|13314.6|13328.2|13316.2|13324.5|13312.5|35
1637086200000|2021-11-16 18:10:00|13328.2|13316.2|13332|13320|13333.2|13321.2|13328.2|13316.2|113
1637086500000|2021-11-16 18:15:00|13331.1|13319.1|13336.6|13324.6|13336.6|13324.6|13330.8|13318.8|35
1637086800000|2021-11-16 18:20:00|13335.8|13323.8|13327|13315|13335.8|13323.8|13325.7|13313.7|68
1637087100000|2021-11-16 18:25:00|13327.4|13315.4|13333.3|13321.3|13334.9|13322.9|13327.4|13315.4|71
1637087400000|2021-11-16 18:30:00|13332.4|13320.4|13326.6|13314.6|13332.4|13320.4|13324.9|13312.9|77
1637087700000|2021-11-16 18:35:00|13325.8|13313.8|13321.6|13309.6|13329.1|13317.1|13320.7|13308.7|178
1637088000000|2021-11-16 18:40:00|13322.4|13310.4|13323.3|13311.3|13325.7|13313.7|13320.7|13308.7|134
1637088300000|2021-11-16 18:45:00|13322.5|13310.5|13321.6|13309.6|13322.5|13310.5|13319.1|13307.1|155
1637088600000|2021-11-16 18:50:00|13322.8|13310.8|13322.4|13310.4|13324.1|13312.1|13318.7|13306.7|140
1637088900000|2021-11-16 18:55:00|13320.8|13308.8|13317.4|13305.4|13320.8|13308.8|13312.4|13300.4|757
1637089200000|2021-11-16 19:00:00|13319|13307|13315.8|13303.8|13324.9|13312.9|13315.8|13303.8|351
1637159400000|2021-11-17 14:30:00|13330.3|13318.3|13363.2|13351.2|13365.7|13353.7|13319.4|13307.4|941
1637159700000|2021-11-17 14:35:00|13364|13352|13359.9|13347.9|13371.6|13359.6|13352.8|13340.8|469
1637160000000|2021-11-17 14:40:00|13359|13347|13353.6|13341.6|13364.9|13352.9|13345.7|13333.7|148
1637160300000|2021-11-17 14:45:00|13352.4|13340.4|13353.6|13341.6|13360.3|13348.3|13348.2|13336.2|96
1637160600000|2021-11-17 14:50:00|13354.5|13342.5|13348.2|13336.2|13356.1|13344.1|13340.7|13328.7|159
1637160900000|2021-11-17 14:55:00|13350.7|13338.7|13349.1|13337.1|13351.6|13339.6|13344.1|13332.1|116
1637161200000|2021-11-17 15:00:00|13348.7|13336.7|13344.5|13332.5|13349.1|13337.1|13341.2|13329.2|62
1637161500000|2021-11-17 15:05:00|13344.9|13332.9|13341.6|13329.6|13347|13335|13337.5|13325.5|161
1637161800000|2021-11-17 15:10:00|13340.8|13328.8|13345|13333|13348.4|13336.4|13340.8|13328.8|225
1637162100000|2021-11-17 15:15:00|13343.8|13331.8|13349.3|13337.3|13352.2|13340.2|13341.7|13329.7|221
1637162400000|2021-11-17 15:20:00|13348.9|13336.9|13344.3|13332.3|13348.9|13336.9|13335.1|13323.1|125
1637162700000|2021-11-17 15:25:00|13345.2|13333.2|13345.6|13333.6|13347.2|13335.2|13341.8|13329.8|110
1637163000000|2021-11-17 15:30:00|13346|13334|13330.2|13318.2|13346|13334|13330.2|13318.2|71
1637163300000|2021-11-17 15:35:00|13332.3|13320.3|13340.2|13328.2|13341|13329|13329.4|13317.4|53
1637163600000|2021-11-17 15:40:00|13341|13329|13346.9|13334.9|13346.9|13334.9|13338.5|13326.5|54
1637163900000|2021-11-17 15:45:00|13348.1|13336.1|13351.1|13339.1|13354.4|13342.4|13348.1|13336.1|60
1637164200000|2021-11-17 15:50:00|13350.7|13338.7|13361.1|13349.1|13361.1|13349.1|13350.7|13338.7|165
1637164500000|2021-11-17 15:55:00|13361.9|13349.9|13358.2|13346.2|13362.8|13350.8|13358.2|13346.2|136
1637164800000|2021-11-17 16:00:00|13359|13347|13352.8|13340.8|13359|13347|13350.3|13338.3|82
1637165100000|2021-11-17 16:05:00|13352|13340|13356.6|13344.6|13359.5|13347.5|13350.3|13338.3|213
1637165400000|2021-11-17 16:10:00|13357.8|13345.8|13357|13345|13359.5|13347.5|13354.1|13342.1|118
1637165700000|2021-11-17 16:15:00|13357.4|13345.4|13350.8|13338.8|13360.4|13348.4|13350.4|13338.4|85
1637166000000|2021-11-17 16:20:00|13350.4|13338.4|13343.7|13331.7|13350.8|13338.8|13341.2|13329.2|94
1637166300000|2021-11-17 16:25:00|13345|13333|13347.1|13335.1|13349.6|13337.6|13344.6|13332.6|175
1637166600000|2021-11-17 16:30:00|13345.8|13333.8|13342.9|13330.9|13347.1|13335.1|13337.9|13325.9|106
1637166900000|2021-11-17 16:35:00|13344.2|13332.2|13347.1|13335.1|13348|13336|13343|13331|57
1637167200000|2021-11-17 16:40:00|13348.4|13336.4|13340.5|13328.5|13348.4|13336.4|13340.5|13328.5|56
1637167500000|2021-11-17 16:45:00|13340.1|13328.1|13349.3|13337.3|13350.5|13338.5|13340.1|13328.1|249
1637167800000|2021-11-17 16:50:00|13348.4|13336.4|13356.4|13344.4|13358|13346|13347.2|13335.2|100
1637168100000|2021-11-17 16:55:00|13357.2|13345.2|13366.4|13354.4|13368.5|13356.5|13356.4|13344.4|142
1637168400000|2021-11-17 17:00:00|13367.2|13355.2|13363.1|13351.1|13367.2|13355.2|13359.8|13347.8|164
1637168700000|2021-11-17 17:05:00|13362.3|13350.3|13359.8|13347.8|13365.6|13353.6|13357.3|13345.3|61
1637169000000|2021-11-17 17:10:00|13357.3|13345.3|13361.5|13349.5|13364|13352|13355.6|13343.6|285
1637169300000|2021-11-17 17:15:00|13361.9|13349.9|13360.2|13348.2|13364.8|13352.8|13359.8|13347.8|75
1637169600000|2021-11-17 17:20:00|13359.8|13347.8|13360.7|13348.7|13362.3|13350.3|13359.8|13347.8|13
1637169900000|2021-11-17 17:25:00|13361.5|13349.5|13365.3|13353.3|13367.8|13355.8|13359.9|13347.9|90
1637170200000|2021-11-17 17:30:00|13364.9|13352.9|13362.8|13350.8|13366.5|13354.5|13361.5|13349.5|52
1637170500000|2021-11-17 17:35:00|13362.4|13350.4|13359.9|13347.9|13362.8|13350.8|13357.4|13345.4|114
1637170800000|2021-11-17 17:40:00|13360.7|13348.7|13364.1|13352.1|13365.7|13353.7|13359.9|13347.9|228
1637171100000|2021-11-17 17:45:00|13363.2|13351.2|13364.9|13352.9|13366.6|13354.6|13362.4|13350.4|122
1637171400000|2021-11-17 17:50:00|13365.7|13353.7|13362.4|13350.4|13366.6|13354.6|13361.6|13349.6|89
1637171700000|2021-11-17 17:55:00|13363.7|13351.7|13366.6|13354.6|13367.5|13355.5|13361.6|13349.6|100
1637172000000|2021-11-17 18:00:00|13367.5|13355.5|13363.7|13351.7|13367.9|13355.9|13363.7|13351.7|33
1637172300000|2021-11-17 18:05:00|13363.3|13351.3|13365|13353|13365.4|13353.4|13363.3|13351.3|69
1637172600000|2021-11-17 18:10:00|13365.4|13353.4|13363.4|13351.4|13365.9|13353.9|13363.3|13351.3|72
1637172900000|2021-11-17 18:15:00|13362.1|13350.1|13366.7|13354.7|13366.7|13354.7|13362.1|13350.1|34
1637173200000|2021-11-17 18:20:00|13368.4|13356.4|13368.4|13356.4|13368.4|13356.4|13365.9|13353.9|49
1637173500000|2021-11-17 18:25:00|13365.9|13353.9|13367.2|13355.2|13368.4|13356.4|13363|13351|201
1637173800000|2021-11-17 18:30:00|13365.9|13353.9|13371.8|13359.8|13371.8|13359.8|13365.1|13353.1|148
1637174100000|2021-11-17 18:35:00|13371|13359|13369.3|13357.3|13371.8|13359.8|13366.8|13354.8|103
1637174400000|2021-11-17 18:40:00|13368.5|13356.5|13366|13354|13371|13359|13365.6|13353.6|136
1637174700000|2021-11-17 18:45:00|13365.2|13353.2|13368.5|13356.5|13368.5|13356.5|13364.4|13352.4|159
1637175000000|2021-11-17 18:50:00|13367.7|13355.7|13369.4|13357.4|13376.1|13364.1|13367.7|13355.7|302
1637175300000|2021-11-17 18:55:00|13366.9|13354.9|13366.9|13354.9|13369.8|13357.8|13364.8|13352.8|1012
1637175600000|2021-11-17 19:00:00|13367.7|13355.7|13367.7|13355.7|13372.8|13360.8|13367.7|13355.7|485
1637245800000|2021-11-18 14:30:00|13400.4|13388.4|13420.3|13408.3|13424.8|13412.8|13392.3|13380.3|467
1637246100000|2021-11-18 14:35:00|13421.6|13409.6|13433.2|13421.2|13433.2|13421.2|13418.7|13406.7|239
1637246400000|2021-11-18 14:40:00|13432.4|13420.4|13433.3|13421.3|13439.1|13427.1|13431.6|13419.6|181
1637246700000|2021-11-18 14:45:00|13432.4|13420.4|13441.7|13429.7|13442.5|13430.5|13427.9|13415.9|319
1637247000000|2021-11-18 14:50:00|13442.5|13430.5|13448.5|13436.5|13451.8|13439.8|13438.4|13426.4|334
1637247300000|2021-11-18 14:55:00|13448.9|13436.9|13439.3|13427.3|13448.9|13436.9|13439.3|13427.3|105
1637247600000|2021-11-18 15:00:00|13441.8|13429.8|13428.4|13416.4|13442.6|13430.6|13428.4|13416.4|96
1637247900000|2021-11-18 15:05:00|13425.9|13413.9|13444|13432|13444|13432|13422.6|13410.6|130
1637248200000|2021-11-18 15:10:00|13443.5|13431.5|13444.4|13432.4|13446|13434|13440.2|13428.2|74
1637248500000|2021-11-18 15:15:00|13443.6|13431.6|13439|13427|13444.4|13432.4|13438.5|13426.5|108
1637248800000|2021-11-18 15:20:00|13438.5|13426.5|13428.6|13416.6|13438.5|13426.5|13427.7|13415.7|89
1637249100000|2021-11-18 15:25:00|13427.7|13415.7|13426.9|13414.9|13436.1|13424.1|13425.2|13413.2|85
1637249400000|2021-11-18 15:30:00|13426.5|13414.5|13425.2|13413.2|13427.7|13415.7|13420.2|13408.2|60
1637249700000|2021-11-18 15:35:00|13424.4|13412.4|13420.3|13408.3|13428.6|13416.6|13419.9|13407.9|47
1637250000000|2021-11-18 15:40:00|13419.5|13407.5|13420.3|13408.3|13422|13410|13412.8|13400.8|98
1637250300000|2021-11-18 15:45:00|13422.8|13410.8|13411.1|13399.1|13423.6|13411.6|13408.6|13396.6|95
1637250600000|2021-11-18 15:50:00|13412.8|13400.8|13411.1|13399.1|13415.2|13403.2|13407.7|13395.7|81
1637250900000|2021-11-18 15:55:00|13410.3|13398.3|13427.8|13415.8|13427.8|13415.8|13408.6|13396.6|103
1637251200000|2021-11-18 16:00:00|13430.3|13418.3|13442.8|13430.8|13443.7|13431.7|13430.3|13418.3|120
1637251500000|2021-11-18 16:05:00|13442|13430|13440|13428|13445.4|13433.4|13438.7|13426.7|127
1637251800000|2021-11-18 16:10:00|13441.2|13429.2|13440.4|13428.4|13446.2|13434.2|13440.4|13428.4|82
1637252100000|2021-11-18 16:15:00|13438.7|13426.7|13438.8|13426.8|13443.3|13431.3|13436.3|13424.3|173
1637252400000|2021-11-18 16:20:00|13437.1|13425.1|13441.3|13429.3|13443.8|13431.8|13434.6|13422.6|134
1637252700000|2021-11-18 16:25:00|13442.9|13430.9|13439.2|13427.2|13443.8|13431.8|13434.6|13422.6|116
1637253000000|2021-11-18 16:30:00|13438.4|13426.4|13426.3|13414.3|13439.2|13427.2|13426.3|13414.3|113
1637253300000|2021-11-18 16:35:00|13427.9|13415.9|13427.9|13415.9|13428.8|13416.8|13422.9|13410.9|89
1637253600000|2021-11-18 16:40:00|13428.8|13416.8|13440.5|13428.5|13440.5|13428.5|13425.4|13413.4|164
1637253900000|2021-11-18 16:45:00|13441.3|13429.3|13442.2|13430.2|13442.2|13430.2|13439.6|13427.6|152
1637254200000|2021-11-18 16:50:00|13439.7|13427.7|13435.6|13423.6|13441.3|13429.3|13435.6|13423.6|45
1637254500000|2021-11-18 16:55:00|13438.9|13426.9|13443.1|13431.1|13443.1|13431.1|13437.3|13425.3|44
1637254800000|2021-11-18 17:00:00|13441.4|13429.4|13443.1|13431.1|13448.1|13436.1|13441.4|13429.4|61
1637255100000|2021-11-18 17:05:00|13442.3|13430.3|13438.1|13426.1|13443.1|13431.1|13436.4|13424.4|51
1637255400000|2021-11-18 17:10:00|13436.4|13424.4|13439|13427|13440.6|13428.6|13436.4|13424.4|55
1637255700000|2021-11-18 17:15:00|13436.9|13424.9|13440.6|13428.6|13441.5|13429.5|13436.5|13424.5|106
1637256000000|2021-11-18 17:20:00|13441|13429|13444.9|13432.9|13447.7|13435.7|13439.9|13427.9|136
1637256300000|2021-11-18 17:25:00|13445.7|13433.7|13450.7|13438.7|13451.5|13439.5|13445.7|13433.7|229
1637256600000|2021-11-18 17:30:00|13449.8|13437.8|13464|13452|13464.8|13452.8|13449.8|13437.8|254
1637256900000|2021-11-18 17:35:00|13464.8|13452.8|13466.5|13454.5|13468.2|13456.2|13458.1|13446.1|100
1637257200000|2021-11-18 17:40:00|13464.8|13452.8|13465.7|13453.7|13469|13457|13458.2|13446.2|181
1637257500000|2021-11-18 17:45:00|13466.5|13454.5|13463.2|13451.2|13471.5|13459.5|13463.2|13451.2|160
1637257800000|2021-11-18 17:50:00|13461.5|13449.5|13461.5|13449.5|13464.9|13452.9|13457.4|13445.4|85
1637258100000|2021-11-18 17:55:00|13460.7|13448.7|13460|13448|13464.5|13452.5|13456.2|13444.2|87
1637258400000|2021-11-18 18:00:00|13460.8|13448.8|13470.4|13458.4|13472.5|13460.5|13457.5|13445.5|81
1637258700000|2021-11-18 18:05:00|13470|13458|13465|13453|13474.2|13462.2|13465|13453|73
1637259000000|2021-11-18 18:10:00|13465.5|13453.5|13471.6|13459.6|13475|13463|13465|13453|139
1637259300000|2021-11-18 18:15:00|13470.8|13458.8|13474.2|13462.2|13479.2|13467.2|13470.8|13458.8|168
1637259600000|2021-11-18 18:20:00|13475|13463|13471.7|13459.7|13476.7|13464.7|13471.7|13459.7|41
1637259900000|2021-11-18 18:25:00|13470.4|13458.4|13470|13458|13470.8|13458.8|13467.5|13455.5|36
1637260200000|2021-11-18 18:30:00|13468.8|13456.8|13470.1|13458.1|13470.9|13458.9|13462.5|13450.5|54
1637260500000|2021-11-18 18:35:00|13469.2|13457.2|13467.6|13455.6|13469.7|13457.7|13464.3|13452.3|50
1637260800000|2021-11-18 18:40:00|13468.4|13456.4|13464.3|13452.3|13468.4|13456.4|13464.3|13452.3|41
1637261100000|2021-11-18 18:45:00|13463.4|13451.4|13455.9|13443.9|13463.4|13451.4|13453.4|13441.4|132
1637261400000|2021-11-18 18:50:00|13454.3|13442.3|13453.5|13441.5|13455.9|13443.9|13451.8|13439.8|136
1637261700000|2021-11-18 18:55:00|13452.6|13440.6|13456.8|13444.8|13465.9|13453.9|13451|13439|445
1637262000000|2021-11-18 19:00:00|13457.7|13445.7|13462.7|13450.7|13465.1|13453.1|13456.8|13444.8|197
1637332200000|2021-11-19 14:30:00|13473.8|13461.8|13500.8|13488.8|13510.8|13498.8|13473.8|13461.8|465
1637332500000|2021-11-19 14:35:00|13501.2|13489.2|13493.1|13481.1|13508.1|13496.1|13493.1|13481.1|387
1637332800000|2021-11-19 14:40:00|13492.2|13480.2|13486.8|13474.8|13500.1|13488.1|13484.2|13472.2|369
1637333100000|2021-11-19 14:45:00|13487.6|13475.6|13491|13479|13494.9|13482.9|13486|13474|111
1637333400000|2021-11-19 14:50:00|13491.5|13479.5|13492.4|13480.4|13495.3|13483.3|13489.2|13477.2|69
1637333700000|2021-11-19 14:55:00|13492|13480|13492.1|13480.1|13496.2|13484.2|13490.4|13478.4|73
1637334000000|2021-11-19 15:00:00|13492.9|13480.9|13488.9|13476.9|13492.9|13480.9|13480.5|13468.5|163
1637334300000|2021-11-19 15:05:00|13489.3|13477.3|13490.4|13478.4|13494.6|13482.6|13486.4|13474.4|61
1637334600000|2021-11-19 15:10:00|13488.7|13476.7|13492|13480|13500.2|13488.2|13488.7|13476.7|116
1637334900000|2021-11-19 15:15:00|13492.9|13480.9|13498.5|13486.5|13502.2|13490.2|13489.6|13477.6|80
1637335200000|2021-11-19 15:20:00|13499.3|13487.3|13497|13485|13499.8|13487.8|13489.1|13477.1|183
1637335500000|2021-11-19 15:25:00|13497.8|13485.8|13498.2|13486.2|13498.3|13486.3|13493.2|13481.2|48
1637335800000|2021-11-19 15:30:00|13499.8|13487.8|13491.6|13479.6|13499.8|13487.8|13491.6|13479.6|94
1637336100000|2021-11-19 15:35:00|13493.2|13481.2|13496.5|13484.5|13497.7|13485.7|13490.7|13478.7|110
1637336400000|2021-11-19 15:40:00|13497.8|13485.8|13492.6|13480.6|13497.8|13485.8|13492.6|13480.6|139
1637336700000|2021-11-19 15:45:00|13493|13481|13490.9|13478.9|13496.8|13484.8|13490.1|13478.1|62
1637337000000|2021-11-19 15:50:00|13491.7|13479.7|13498.5|13486.5|13499.4|13487.4|13489.3|13477.3|87
1637337300000|2021-11-19 15:55:00|13497.6|13485.6|13490.1|13478.1|13498.9|13486.9|13490.1|13478.1|36
1637337600000|2021-11-19 16:00:00|13490.9|13478.9|13486.8|13474.8|13492.7|13480.7|13486.8|13474.8|51
1637337900000|2021-11-19 16:05:00|13484.3|13472.3|13474.2|13462.2|13484.3|13472.3|13468.7|13456.7|121
1637338200000|2021-11-19 16:10:00|13475|13463|13482.5|13470.5|13482.5|13470.5|13471.7|13459.7|49
1637338500000|2021-11-19 16:15:00|13480.8|13468.8|13475.7|13463.7|13482.5|13470.5|13472.5|13460.5|99
1637338800000|2021-11-19 16:20:00|13476.6|13464.6|13470.8|13458.8|13476.6|13464.6|13465.3|13453.3|113
1637339100000|2021-11-19 16:25:00|13470|13458|13466|13454|13470.8|13458.8|13464.3|13452.3|61
1637339400000|2021-11-19 16:30:00|13465.2|13453.2|13459.1|13447.1|13467.7|13455.7|13451.7|13439.7|248
1637339700000|2021-11-19 16:35:00|13459.9|13447.9|13463.3|13451.3|13473.4|13461.4|13459.9|13447.9|189
1637340000000|2021-11-19 16:40:00|13464.2|13452.2|13467.6|13455.6|13470.9|13458.9|13462.5|13450.5|47
1637340300000|2021-11-19 16:45:00|13468.1|13456.1|13482.6|13470.6|13483.7|13471.7|13468.1|13456.1|101
1637340600000|2021-11-19 16:50:00|13484.3|13472.3|13478.4|13466.4|13484.3|13472.3|13477.6|13465.6|23
1637340900000|2021-11-19 16:55:00|13475.9|13463.9|13490.9|13478.9|13490.9|13478.9|13475.9|13463.9|82
1637341200000|2021-11-19 17:00:00|13489.3|13477.3|13492.8|13480.8|13494.4|13482.4|13486|13474|43
1637341500000|2021-11-19 17:05:00|13492|13480|13500.3|13488.3|13500.4|13488.4|13492|13480|67
1637341800000|2021-11-19 17:10:00|13501.1|13489.1|13502.7|13490.7|13503.5|13491.5|13500.3|13488.3|81
1637342100000|2021-11-19 17:15:00|13501|13489|13499.4|13487.4|13505.3|13493.3|13496.4|13484.4|47
1637342400000|2021-11-19 17:20:00|13500.2|13488.2|13497.7|13485.7|13501|13489|13496|13484|20
1637342700000|2021-11-19 17:25:00|13499.4|13487.4|13498.5|13486.5|13503.6|13491.6|13497.3|13485.3|37
1637343000000|2021-11-19 17:30:00|13499.3|13487.3|13497.1|13485.1|13502.6|13490.6|13495.4|13483.4|86
1637343300000|2021-11-19 17:35:00|13497.5|13485.5|13498.8|13486.8|13498.8|13486.8|13497.1|13485.1|9
1637343600000|2021-11-19 17:40:00|13499.6|13487.6|13496.1|13484.1|13500.4|13488.4|13494.5|13482.5|61
1637343900000|2021-11-19 17:45:00|13494.9|13482.9|13497.7|13485.7|13497.7|13485.7|13494.1|13482.1|52
1637344200000|2021-11-19 17:50:00|13496.8|13484.8|13497.7|13485.7|13500.1|13488.1|13495.9|13483.9|58
1637344500000|2021-11-19 17:55:00|13497.8|13485.8|13494.7|13482.7|13497.8|13485.8|13490.9|13478.9|193
1637344800000|2021-11-19 18:00:00|13494.2|13482.2|13489.8|13477.8|13496.3|13484.3|13489.8|13477.8|104
1637345100000|2021-11-19 18:05:00|13491.9|13479.9|13493.8|13481.8|13494.6|13482.6|13488.2|13476.2|172
1637345400000|2021-11-19 18:10:00|13494.6|13482.6|13496.5|13484.5|13497.3|13485.3|13494.6|13482.6|63
1637345700000|2021-11-19 18:15:00|13498.1|13486.1|13502.4|13490.4|13503.3|13491.3|13495.6|13483.6|81
1637346000000|2021-11-19 18:20:00|13501.6|13489.6|13499|13487|13502.4|13490.4|13498.6|13486.6|32
1637346300000|2021-11-19 18:25:00|13499.9|13487.9|13502.8|13490.8|13502.8|13490.8|13499.5|13487.5|47
1637346600000|2021-11-19 18:30:00|13502|13490|13504.2|13492.2|13505.9|13493.9|13501.5|13489.5|89
1637346900000|2021-11-19 18:35:00|13503.4|13491.4|13504.3|13492.3|13506.8|13494.8|13503.4|13491.4|45
1637347200000|2021-11-19 18:40:00|13505.1|13493.1|13506.8|13494.8|13506.8|13494.8|13504.3|13492.3|65
1637347500000|2021-11-19 18:45:00|13505.6|13493.6|13514.3|13502.3|13515.9|13503.9|13505.2|13493.2|252
1637347800000|2021-11-19 18:50:00|13515.1|13503.1|13508.6|13496.6|13515.1|13503.1|13506.8|13494.8|172
1637348100000|2021-11-19 18:55:00|13507.3|13495.3|13510.2|13498.2|13511.9|13499.9|13504.4|13492.4|516
1637348400000|2021-11-19 19:00:00|13509.4|13497.4|13511.8|13499.8|13514.3|13502.3|13504.2|13492.2|449
1637591400000|2021-11-22 14:30:00|13554.3|13542.3|13588.5|13576.5|13591.5|13579.5|13547.1|13535.1|723
1637591700000|2021-11-22 14:35:00|13587.8|13575.8|13609.5|13597.5|13612|13600|13583.5|13571.5|296
1637592000000|2021-11-22 14:40:00|13608.7|13596.7|13610|13598|13611.5|13599.5|13602.5|13590.5|285
1637592300000|2021-11-22 14:45:00|13608.6|13596.6|13575.6|13563.6|13613.3|13601.3|13575.6|13563.6|215
1637592600000|2021-11-22 14:50:00|13575.1|13563.1|13570.4|13558.4|13575.6|13563.6|13557.1|13545.1|428
1637592900000|2021-11-22 14:55:00|13571.1|13559.1|13569.6|13557.6|13574.6|13562.6|13562.6|13550.6|103
1637593200000|2021-11-22 15:00:00|13568.9|13556.9|13572.7|13560.7|13576|13564|13568.2|13556.2|80
1637593500000|2021-11-22 15:05:00|13573.2|13561.2|13583.3|13571.3|13583.3|13571.3|13573.2|13561.2|107
1637593800000|2021-11-22 15:10:00|13582.6|13570.6|13590.6|13578.6|13593.9|13581.9|13582.6|13570.6|290
1637594100000|2021-11-22 15:15:00|13591.4|13579.4|13604.4|13592.4|13604.9|13592.9|13585.6|13573.6|177
1637594400000|2021-11-22 15:20:00|13604.9|13592.9|13607.4|13595.4|13608.9|13596.9|13601.4|13589.4|89
1637594700000|2021-11-22 15:25:00|13608.7|13596.7|13607.5|13595.5|13614.5|13602.5|13595.2|13583.2|165
1637595000000|2021-11-22 15:30:00|13608|13596|13612.5|13600.5|13613.5|13601.5|13607.5|13595.5|151
1637595300000|2021-11-22 15:35:00|13613.5|13601.5|13609|13597|13613.5|13601.5|13602.5|13590.5|166
1637595600000|2021-11-22 15:40:00|13609.5|13597.5|13606.8|13594.8|13612.5|13600.5|13603.6|13591.6|107
1637595900000|2021-11-22 15:45:00|13606.1|13594.1|13607.3|13595.3|13613.6|13601.6|13602.6|13590.6|80
1637596200000|2021-11-22 15:50:00|13607.8|13595.8|13607.1|13595.1|13613.6|13601.6|13607.1|13595.1|60
1637596500000|2021-11-22 15:55:00|13606.6|13594.6|13611.1|13599.1|13613.6|13601.6|13604.6|13591.4|186
1637596800000|2021-11-22 16:00:00|13610.4|13598.4|13609.7|13597.7|13614.7|13602.7|13609.7|13597.7|115
1637597100000|2021-11-22 16:05:00|13611.2|13599.2|13606.5|13594.5|13611.2|13599.2|13603.7|13591.7|90
1637597400000|2021-11-22 16:10:00|13607|13595|13608|13596|13609|13597|13604.2|13592.2|98
1637597700000|2021-11-22 16:15:00|13607.2|13595.2|13603.3|13591.3|13613.2|13601.2|13603.3|13591.3|71
1637598000000|2021-11-22 16:20:00|13604.3|13592.3|13605.8|13593.8|13609.3|13597.3|13604.3|13592.3|65
1637598300000|2021-11-22 16:25:00|13606.8|13594.8|13608.3|13596.3|13609.3|13597.3|13605.8|13593.8|104
1637598600000|2021-11-22 16:30:00|13607.3|13595.3|13605.8|13593.8|13608.3|13596.3|13605.8|13593.8|62
1637598900000|2021-11-22 16:35:00|13607.3|13595.3|13612.3|13600.3|13612.3|13600.3|13604.8|13592.8|84
1637599200000|2021-11-22 16:40:00|13613.4|13601.4|13614.4|13602.4|13614.4|13602.4|13611.4|13599.4|101
1637599500000|2021-11-22 16:45:00|13615.9|13603.9|13617.9|13605.9|13617.9|13605.9|13614.4|13602.4|108
1637599800000|2021-11-22 16:50:00|13616.7|13604.7|13616.5|13604.5|13618|13606|13613.7|13601.7|62
1637600100000|2021-11-22 16:55:00|13618|13606|13616.5|13604.5|13619|13607|13611.5|13599.5|112
1637600400000|2021-11-22 17:00:00|13615.8|13603.8|13615.6|13603.6|13618.6|13606.6|13614.1|13602.1|278
1637600700000|2021-11-22 17:05:00|13614.2|13602.2|13615.7|13603.7|13617.1|13605.1|13613.1|13601.1|90
1637601000000|2021-11-22 17:10:00|13614.9|13602.9|13619.2|13607.2|13619.2|13607.2|13614.9|13602.9|91
1637601300000|2021-11-22 17:15:00|13618.2|13606.2|13619.2|13607.2|13619.2|13607.2|13616.7|13604.7|59
1637601600000|2021-11-22 17:20:00|13620.2|13608.2|13621.8|13609.8|13622.8|13610.8|13619.2|13607.2|60
1637601900000|2021-11-22 17:25:00|13621|13609|13618.3|13606.3|13621.8|13609.8|13618.3|13606.3|124
1637602200000|2021-11-22 17:30:00|13620|13608|13618.8|13606.8|13621.8|13609.8|13612.2|13600.2|67
1637602500000|2021-11-22 17:35:00|13618.3|13606.3|13613.3|13601.3|13620.8|13608.8|13612.3|13600.3|49
1637602800000|2021-11-22 17:40:00|13610.8|13598.8|13610.8|13598.8|13613.3|13601.3|13608.3|13596.3|53
1637603100000|2021-11-22 17:45:00|13610.1|13598.1|13608.6|13596.6|13613.3|13601.3|13606.9|13594.9|40
1637603400000|2021-11-22 17:50:00|13606.9|13594.9|13603.9|13591.9|13609.4|13597.4|13603.9|13591.9|186
1637603700000|2021-11-22 17:55:00|13604|13592|13613.2|13601.2|13613.2|13601.2|13604|13592|69
1637604000000|2021-11-22 18:00:00|13612.5|13600.5|13611.5|13599.5|13615|13603|13611.5|13599.5|52
1637604300000|2021-11-22 18:05:00|13612.5|13600.5|13616.1|13604.1|13616.1|13604.1|13608.6|13596.6|38
1637604600000|2021-11-22 18:10:00|13615.6|13603.6|13611.8|13599.8|13615.6|13603.6|13607.6|13595.6|25
1637604900000|2021-11-22 18:15:00|13611.1|13599.1|13616.6|13604.6|13616.6|13604.6|13610.4|13598.4|36
1637605200000|2021-11-22 18:20:00|13617.6|13605.6|13620.6|13608.6|13622|13610|13615.1|13603.1|65
1637605500000|2021-11-22 18:25:00|13623.1|13611.1|13625.6|13613.6|13625.6|13613.6|13619.6|13607.6|59
1637605800000|2021-11-22 18:30:00|13628.1|13616.1|13637.4|13625.4|13637.4|13625.4|13625.6|13613.6|121
1637606100000|2021-11-22 18:35:00|13636.7|13624.7|13626.1|13614.1|13639.2|13627.2|13625.4|13613.4|38
1637606400000|2021-11-22 18:40:00|13627.4|13615.4|13628.9|13616.9|13630.1|13618.1|13626.1|13614.1|49
1637606700000|2021-11-22 18:45:00|13628.1|13616.1|13629.4|13617.4|13632.6|13620.6|13626.9|13614.9|54
1637607000000|2021-11-22 18:50:00|13630.1|13618.1|13628.7|13616.7|13633.7|13621.7|13628.7|13616.7|68
1637607300000|2021-11-22 18:55:00|13626.2|13614.2|13636.2|13624.2|13636.9|13624.9|13626.2|13614.2|398
1637607600000|2021-11-22 19:00:00|13635.2|13623.2|13641.5|13629.5|13641.7|13629.7|13632.7|13620.7|475
1637677800000|2021-11-23 14:30:00|13644.1|13632.1|13638.5|13626.5|13645|13633|13625.3|13612.1|199
1637678100000|2021-11-23 14:35:00|13636.8|13624.8|13669.3|13657.3|13669.8|13657.8|13630.4|13618.4|261
1637678400000|2021-11-23 14:40:00|13670.3|13658.3|13655.2|13643.2|13671.1|13659.1|13650.8|13638.8|184
1637678700000|2021-11-23 14:45:00|13655.8|13643.8|13652.9|13640.9|13664.3|13652.3|13647.2|13635.2|86
1637679000000|2021-11-23 14:50:00|13651.5|13639.5|13646.2|13634.2|13655.8|13643.8|13643|13631|85
1637679300000|2021-11-23 14:55:00|13643.7|13631.7|13644.1|13632.1|13648.7|13636.7|13635.2|13623.2|177
1637679600000|2021-11-23 15:00:00|13644.9|13632.9|13659.1|13647.1|13659.1|13647.1|13640|13628|134
1637679900000|2021-11-23 15:05:00|13659.8|13647.8|13652.8|13640.8|13663.8|13651.8|13652.7|13640.7|144
1637680200000|2021-11-23 15:10:00|13653.8|13641.8|13662.1|13650.1|13669.9|13657.9|13652|13640|235
1637680500000|2021-11-23 15:15:00|13661.3|13649.3|13662.4|13650.4|13666.4|13654.4|13657.1|13645.1|33
1637680800000|2021-11-23 15:20:00|13663.1|13651.1|13671.5|13659.5|13672.1|13660.1|13661.4|13649.4|91
1637681100000|2021-11-23 15:25:00|13670.8|13658.8|13663.5|13651.5|13670.8|13658.8|13663.5|13651.5|67
1637681400000|2021-11-23 15:30:00|13664.2|13652.2|13661.4|13649.4|13668.2|13656.2|13661.4|13649.4|50
1637681700000|2021-11-23 15:35:00|13662.5|13650.5|13658.8|13646.8|13663.2|13651.2|13658|13646|89
1637682000000|2021-11-23 15:40:00|13659.3|13647.3|13661.1|13649.1|13662.9|13650.9|13657.5|13645.5|13
1637682300000|2021-11-23 15:45:00|13661.6|13649.6|13667.6|13655.6|13671.1|13659.1|13661.6|13649.6|91
1637682600000|2021-11-23 15:50:00|13666.5|13654.5|13669.7|13657.7|13673.3|13661.3|13663.3|13651.3|96
1637682900000|2021-11-23 15:55:00|13670.8|13658.8|13674|13662|13675.8|13663.8|13668.3|13656.3|132
1637683200000|2021-11-23 16:00:00|13675.5|13663.5|13661.8|13649.8|13676.5|13664.5|13661|13649|55
1637683500000|2021-11-23 16:05:00|13661|13649|13658.4|13646.4|13663|13651|13648|13636|266
1637683800000|2021-11-23 16:10:00|13657.7|13645.7|13669.5|13657.5|13669.5|13657.5|13656.4|13644.4|22
1637684100000|2021-11-23 16:15:00|13668.7|13656.7|13666.3|13654.3|13671.3|13659.3|13663.8|13651.8|65
1637684400000|2021-11-23 16:20:00|13667|13655|13659.2|13647.2|13671.6|13659.6|13658.1|13646.1|132
1637684700000|2021-11-23 16:25:00|13660.2|13648.2|13659.2|13647.2|13663.8|13651.8|13657.7|13645.7|34
1637685000000|2021-11-23 16:30:00|13658.5|13646.5|13655.1|13643.1|13661|13649|13649.7|13637.7|56
1637685300000|2021-11-23 16:35:00|13655.6|13643.6|13665.6|13653.6|13665.6|13653.6|13654.9|13642.9|77
1637685600000|2021-11-23 16:40:00|13667.4|13655.4|13671.7|13659.7|13674.9|13662.9|13663.9|13651.9|114
1637685900000|2021-11-23 16:45:00|13673.2|13661.2|13689.7|13677.7|13694.7|13682.7|13667.5|13655.5|404
1637686200000|2021-11-23 16:50:00|13691.1|13679.1|13699.7|13687.7|13702.2|13690.2|13689.7|13677.7|148
1637686500000|2021-11-23 16:55:00|13701.5|13689.5|13717.6|13705.6|13719.7|13707.7|13699.7|13687.7|341
1637686800000|2021-11-23 17:00:00|13719|13707|13720.1|13708.1|13721.5|13709.5|13704.6|13692.6|130
1637687100000|2021-11-23 17:05:00|13719.6|13707.6|13710.9|13698.9|13721.9|13709.9|13709.1|13697.1|105
1637687400000|2021-11-23 17:10:00|13711.6|13699.6|13714.1|13702.1|13714.1|13702.1|13709.1|13697.1|81
1637687700000|2021-11-23 17:15:00|13713.4|13701.4|13715.9|13703.9|13720.5|13708.5|13713.4|13701.4|156
1637688000000|2021-11-23 17:20:00|13712.7|13700.7|13719.7|13707.7|13723.5|13711.5|13712|13700|135
1637688300000|2021-11-23 17:25:00|13718.5|13706.5|13724.9|13712.9|13725.6|13713.6|13717.7|13705.7|45
1637688600000|2021-11-23 17:30:00|13724.2|13712.2|13722.9|13710.9|13728.1|13716.1|13721.7|13709.7|117
1637688900000|2021-11-23 17:35:00|13723.7|13711.7|13711.9|13699.9|13728.1|13716.1|13711.4|13699.4|215
1637689200000|2021-11-23 17:40:00|13713.3|13701.3|13708.6|13696.6|13714.6|13702.6|13706.1|13694.1|181
1637689500000|2021-11-23 17:45:00|13710.3|13698.3|13711.1|13699.1|13712.8|13700.8|13706.1|13694.1|77
1637689800000|2021-11-23 17:50:00|13711.8|13699.8|13714.3|13702.3|13717.5|13705.5|13709.3|13697.3|104
1637690100000|2021-11-23 17:55:00|13715|13703|13714.2|13702.2|13716.5|13704.5|13709|13697|255
1637690400000|2021-11-23 18:00:00|13712.9|13700.9|13722.2|13710.2|13722.4|13710.4|13712.9|13700.9|149
1637690700000|2021-11-23 18:05:00|13723|13711|13724|13712|13729|13717|13722.2|13710.2|186
1637691000000|2021-11-23 18:10:00|13725.5|13713.5|13724.8|13712.8|13726.5|13714.5|13720.5|13708.5|81
1637691300000|2021-11-23 18:15:00|13723|13711|13718|13706|13725.5|13713.5|13718|13706|136
1637691600000|2021-11-23 18:20:00|13715.5|13703.5|13710.7|13698.7|13715.5|13703.5|13707|13695|134
1637691900000|2021-11-23 18:25:00|13712|13700|13714.7|13702.7|13718.8|13706.8|13712|13700|87
1637692200000|2021-11-23 18:30:00|13715.9|13703.9|13708.5|13696.5|13718.4|13706.4|13707|13695|139
1637692500000|2021-11-23 18:35:00|13707|13695|13707.1|13695.1|13708.5|13696.5|13703.5|13691.5|85
1637692800000|2021-11-23 18:40:00|13710.3|13698.3|13703.5|13691.5|13712.1|13700.1|13703.5|13691.5|63
1637693100000|2021-11-23 18:45:00|13706|13694|13707.5|13695.5|13708.5|13696.5|13702.5|13690.5|48
1637693400000|2021-11-23 18:50:00|13708|13696|13708.6|13696.6|13710|13698|13706|13694|172
1637693700000|2021-11-23 18:55:00|13706.1|13694.1|13717.1|13705.1|13720.5|13708.5|13705|13693|323
1637694000000|2021-11-23 19:00:00|13718.4|13706.4|13725.6|13713.6|13732.5|13720.5|13716.8|13704.8|471
1637764800000|2021-11-24 14:40:00|13812.2|13800.2|13812.6|13800.6|13816.8|13804.8|13808.3|13796.3|430
1637765100000|2021-11-24 14:45:00|13813.3|13801.3|13803|13791|13815.1|13803.1|13801.4|13789.4|244
1637765400000|2021-11-24 14:50:00|13804.1|13792.1|13790.3|13778.3|13804.1|13792.1|13789|13777|528
1637765700000|2021-11-24 14:55:00|13789.7|13777.7|13799.6|13787.6|13803.2|13791.2|13784.6|13772.6|282
1637766000000|2021-11-24 15:00:00|13798.9|13786.9|13799.7|13787.7|13801.4|13789.4|13791.1|13779.1|124
1637766300000|2021-11-24 15:05:00|13800.4|13788.4|13795.8|13783.8|13800.4|13788.4|13786.9|13774.9|124
1637766600000|2021-11-24 15:10:00|13795.1|13783.1|13793.3|13781.3|13799.4|13787.4|13790.1|13778.1|124
1637766900000|2021-11-24 15:15:00|13795.1|13783.1|13793.6|13781.6|13798.7|13786.7|13784.7|13772.7|110
1637767200000|2021-11-24 15:20:00|13795.4|13783.4|13791.1|13779.1|13797.2|13785.2|13790.4|13778.4|180
1637767500000|2021-11-24 15:25:00|13790.4|13778.4|13788.3|13776.3|13796.2|13784.2|13784|13772|93
1637767800000|2021-11-24 15:30:00|13788.8|13776.8|13794|13782|13802.2|13790.2|13785.4|13773.4|172
1637768100000|2021-11-24 15:35:00|13793.3|13781.3|13798.3|13786.3|13801.5|13789.5|13791.3|13779.3|80
1637768400000|2021-11-24 15:40:00|13800.8|13788.8|13799|13787|13801.5|13789.5|13796.9|13784.9|133
1637768700000|2021-11-24 15:45:00|13799.7|13787.7|13794.8|13782.8|13800.3|13788.3|13793.7|13781.7|123
1637769000000|2021-11-24 15:50:00|13795.9|13783.9|13804.9|13792.9|13804.9|13792.9|13794.8|13782.8|99
1637769300000|2021-11-24 15:55:00|13806.1|13794.1|13816.7|13804.7|13816.7|13804.7|13804.9|13792.9|236
1637769600000|2021-11-24 16:00:00|13816|13804|13825.3|13813.3|13825.3|13813.3|13815.4|13803.4|153
1637769900000|2021-11-24 16:05:00|13823.9|13811.9|13810.3|13798.3|13826|13814|13807.8|13795.8|178
1637770200000|2021-11-24 16:10:00|13809.2|13797.2|13817.1|13805.1|13819.1|13807.1|13806|13794|110
1637770500000|2021-11-24 16:15:00|13818.5|13806.5|13818.6|13806.6|13824.9|13812.9|13813.5|13801.5|96
1637770800000|2021-11-24 16:20:00|13817.3|13805.3|13818.8|13806.8|13820.8|13808.8|13812.7|13800.7|52
1637771100000|2021-11-24 16:25:00|13819.5|13807.5|13813.3|13801.3|13820.8|13808.8|13812.7|13800.7|103
1637771400000|2021-11-24 16:30:00|13811.5|13799.5|13811.8|13799.8|13814.3|13802.3|13807.9|13795.9|59
1637771700000|2021-11-24 16:35:00|13812.9|13800.9|13807.9|13795.9|13815|13803|13807.2|13795.2|78
1637772000000|2021-11-24 16:40:00|13810.4|13798.4|13820.2|13808.2|13821.6|13809.6|13808.3|13796.3|104
1637772300000|2021-11-24 16:45:00|13819.6|13807.6|13817.7|13805.7|13821.6|13809.6|13817.7|13805.7|70
1637772600000|2021-11-24 16:50:00|13820.2|13808.2|13822.3|13810.3|13823|13811|13815.2|13803.2|117
1637772900000|2021-11-24 16:55:00|13823|13811|13822.3|13810.3|13825.5|13813.5|13819.8|13807.8|118
1637773200000|2021-11-24 17:00:00|13821.1|13809.1|13826.8|13814.8|13827.3|13815.3|13819.8|13807.8|125
1637773500000|2021-11-24 17:05:00|13828.7|13816.7|13831.7|13819.7|13835.2|13823.2|13826.8|13814.8|206
1637773800000|2021-11-24 17:10:00|13832.4|13820.4|13823.3|13811.3|13832.4|13820.4|13819.9|13807.9|84
1637774100000|2021-11-24 17:15:00|13822.8|13810.8|13831.5|13819.5|13832.7|13820.7|13819.9|13807.9|84
1637774400000|2021-11-24 17:20:00|13830.9|13818.9|13832.7|13820.7|13834.1|13822.1|13830.2|13818.2|80
1637774700000|2021-11-24 17:25:00|13833.4|13821.4|13847.2|13835.2|13848.3|13836.3|13833.4|13821.4|292
1637775000000|2021-11-24 17:30:00|13846.5|13834.5|13847.6|13835.6|13849.8|13837.8|13845.8|13833.8|142
1637775300000|2021-11-24 17:35:00|13849|13837|13847.6|13835.6|13851.5|13839.5|13847.6|13835.6|102
1637775600000|2021-11-24 17:40:00|13848.3|13836.3|13849.8|13837.8|13850.4|13838.4|13845.4|13833.4|83
1637775900000|2021-11-24 17:45:00|13849.3|13837.3|13867.3|13855.3|13867.3|13855.3|13848.2|13836.2|437
1637776200000|2021-11-24 17:50:00|13868|13856|13887.2|13875.2|13887.2|13875.2|13868|13856|499
1637776500000|2021-11-24 17:55:00|13886.1|13874.1|13877.5|13865.5|13887.2|13875.2|13875.3|13863.3|276
1637776800000|2021-11-24 18:00:00|13878.1|13866.1|13880|13868|13882.5|13870.5|13872.9|13860.9|157
1637777100000|2021-11-24 18:05:00|13881.3|13869.3|13883.1|13871.1|13889.2|13877.2|13878.2|13866.2|355
1637777400000|2021-11-24 18:10:00|13885.6|13873.6|13904.6|13892.6|13904.6|13892.6|13885.6|13873.6|287
1637777700000|2021-11-24 18:15:00|13903.3|13891.3|13915|13903|13919.9|13907.9|13903.3|13891.3|272
1637778000000|2021-11-24 18:20:00|13917|13905|13909.3|13897.3|13922.7|13910.7|13908.6|13896.6|329
1637778300000|2021-11-24 18:25:00|13910|13898|13925.9|13913.9|13927.8|13915.8|13907.9|13895.9|176
1637778600000|2021-11-24 18:30:00|13926.6|13914.6|13933.2|13921.2|13933.2|13921.2|13923.2|13911.2|239
1637778900000|2021-11-24 18:35:00|13933.8|13921.8|13934.9|13922.9|13937.9|13925.9|13931.5|13919.5|202
1637779200000|2021-11-24 18:40:00|13935.5|13923.5|13932.8|13920.8|13935.5|13923.5|13924.3|13912.3|288
1637779500000|2021-11-24 18:45:00|13933.5|13921.5|13911.2|13899.2|13937|13925|13909|13897|356
1637779800000|2021-11-24 18:50:00|13914.4|13902.4|13930.5|13918.5|13932.3|13920.3|13914.4|13902.4|166
1637780100000|2021-11-24 18:55:00|13932.3|13920.3|13923.3|13911.3|13934.6|13922.6|13919.4|13907.4|459
1637780400000|2021-11-24 19:00:00|13921.2|13909.2|13923.6|13911.6|13929.5|13917.5|13913.3|13901.3|293
1637937000000|2021-11-26 14:30:00|13783.1|13771.1|13828.7|13816.7|13867.2|13855.2|13765|13752.7|725
1637937300000|2021-11-26 14:35:00|13830.6|13818.6|13868.1|13856.1|13874.9|13862.2|13830.6|13818.6|214
1637937600000|2021-11-26 14:40:00|13868.7|13856.7|13886.2|13874.2|13887|13875|13863.7|13851.7|214
1637937900000|2021-11-26 14:45:00|13889.3|13877.3|13889.4|13877.4|13891.8|13879.8|13877.6|13865.6|145
1637938200000|2021-11-26 14:50:00|13888.7|13876.7|13880.2|13868.2|13891.9|13879.9|13866|13854|169
1637938500000|2021-11-26 14:55:00|13885.8|13873.8|13876|13864|13897|13885|13874.7|13862.7|143
1637938800000|2021-11-26 15:00:00|13875.3|13863.3|13913.5|13901.5|13915.4|13903.4|13872.8|13860.8|223
1637939100000|2021-11-26 15:05:00|13912.9|13900.9|13920.9|13908.9|13922.7|13910.7|13912.9|13900.9|141
1637939400000|2021-11-26 15:10:00|13920.2|13908.2|13925.8|13913.8|13931.6|13919.6|13918.4|13906.4|153
1637939700000|2021-11-26 15:15:00|13926.4|13914.4|13938.6|13926.6|13947.8|13935.8|13925.8|13913.8|404
1637940000000|2021-11-26 15:20:00|13939.2|13927.2|13942.2|13930.2|13961.6|13949.6|13938.6|13926.6|274
1637940300000|2021-11-26 15:25:00|13943.4|13931.4|13951.1|13939.1|13953.6|13941.6|13924|13912|262
1637940600000|2021-11-26 15:30:00|13951.7|13939.7|13967.2|13955.2|13970.9|13958.9|13948|13936|197
1637940900000|2021-11-26 15:35:00|13966|13954|13955.3|13943.3|13974|13962|13953.4|13941.4|93
1637941200000|2021-11-26 15:40:00|13955.9|13943.9|13967.5|13955.5|13968.7|13956.7|13951.5|13939.5|138
1637941500000|2021-11-26 15:45:00|13966.2|13954.2|13966|13954|13974.2|13962.2|13961.2|13949.2|75
1637941800000|2021-11-26 15:50:00|13964.8|13952.8|13955.9|13943.9|13971|13959|13954.2|13942.2|153
1637942100000|2021-11-26 15:55:00|13956.6|13944.6|13951.4|13939.4|13960.5|13948.5|13949.5|13937.5|136
1637942400000|2021-11-26 16:00:00|13952|13940|13961.9|13949.9|13961.9|13949.9|13951.4|13939.4|91
1637942700000|2021-11-26 16:05:00|13960.7|13948.7|13953.8|13941.8|13961.9|13949.9|13953.1|13941.1|55
1637943000000|2021-11-26 16:10:00|13953.1|13941.1|13955.8|13943.8|13958.2|13946.2|13953.1|13941.1|139
1637943300000|2021-11-26 16:15:00|13957|13945|13954.4|13942.4|13961.9|13949.9|13954.4|13942.4|97
1637943600000|2021-11-26 16:20:00|13953.1|13941.1|13959.5|13947.5|13959.5|13947.5|13953.1|13941.1|119
1637943900000|2021-11-26 16:25:00|13958.8|13946.8|13947.3|13935.3|13964.6|13952.6|13946.1|13934.1|118
1637944200000|2021-11-26 16:30:00|13946.7|13934.7|13952.6|13940.6|13958.4|13946.4|13944.3|13932.3|236
1637944500000|2021-11-26 16:35:00|13953.2|13941.2|13948.1|13936.1|13954.5|13942.5|13936.7|13924.7|158
1637944800000|2021-11-26 16:40:00|13949.4|13937.4|13939.6|13927.6|13949.4|13937.4|13937.7|13925.7|113
1637945100000|2021-11-26 16:45:00|13937.7|13925.7|13945.3|13933.3|13950.8|13938.8|13934.7|13922.7|97
1637945400000|2021-11-26 16:50:00|13946.5|13934.5|13939.1|13927.1|13947.1|13935.1|13936.4|13924.4|98
1637945700000|2021-11-26 16:55:00|13940.3|13928.3|13942.8|13930.8|13944|13932|13935.9|13923.9|57
1637946000000|2021-11-26 17:00:00|13943.4|13931.4|13952.5|13940.5|13953.8|13941.8|13942.7|13930.7|123
1637946300000|2021-11-26 17:05:00|13951.3|13939.3|13950.8|13938.8|13953.3|13941.3|13940.2|13928.2|95
1637946600000|2021-11-26 17:10:00|13951.5|13939.5|13953.9|13941.9|13953.9|13941.9|13942.7|13930.7|55
1637946900000|2021-11-26 17:15:00|13953.2|13941.2|13960.1|13948.1|13960.7|13948.7|13952.6|13940.6|89
1637947200000|2021-11-26 17:20:00|13961.9|13949.9|13963|13951|13964.3|13952.3|13958.6|13946.6|39
1637947500000|2021-11-26 17:25:00|13961.8|13949.8|13963.6|13951.6|13963.6|13951.6|13958|13946|20
1637947800000|2021-11-26 17:30:00|13962.5|13950.5|13965.6|13953.6|13966.3|13954.3|13958|13946|86
1637948100000|2021-11-26 17:35:00|13965|13953|13961.8|13949.8|13965.6|13953.6|13957.5|13945.5|48
1637948400000|2021-11-26 17:40:00|13962.5|13950.5|13958|13946|13963.7|13951.7|13957.4|13945.4|117
1637948700000|2021-11-26 17:45:00|13958.7|13946.7|13959.2|13947.2|13960.5|13948.5|13956.1|13944.1|165
1637949000000|2021-11-26 17:50:00|13959.9|13947.9|13961.8|13949.8|13962.4|13950.4|13954.9|13942.9|118
1637949300000|2021-11-26 17:55:00|13961.2|13949.2|13952.1|13940.1|13976.7|13964.7|13949.7|13937.7|564
1637949600000|2021-11-26 18:00:00|13952.7|13940.7|13963|13943|13972|13956.6|13949.7|13936.9|125
1638196200000|2021-11-29 14:30:00|13994.1|13982.1|14022.1|14010.1|14022.8|14010.8|13982.3|13970.3|757
1638196500000|2021-11-29 14:35:00|14022.8|14010.8|14016.8|14004.8|14048.7|14036.7|14009.3|13997.3|684
1638196800000|2021-11-29 14:40:00|14014.5|14002.5|14039.8|14027.8|14039.8|14027.8|14009.8|13997.8|285
1638197100000|2021-11-29 14:45:00|14037.3|14025.3|14048.5|14036.5|14053.5|14041.5|14024.7|14012.7|143
1638197400000|2021-11-29 14:50:00|14049.2|14037.2|14039.7|14027.7|14057.3|14045.3|14039.7|14027.7|266
1638197700000|2021-11-29 14:55:00|14037.8|14025.8|14033.5|14021.5|14043.5|14031.5|14032.2|14020.2|155
1638198000000|2021-11-29 15:00:00|14031|14019|14032.4|14020.4|14034.2|14022.2|14021.6|14009.6|164
1638198300000|2021-11-29 15:05:00|14033|14021|14029.8|14017.8|14039.9|14027.9|14028.6|14016.6|127
1638198600000|2021-11-29 15:10:00|14030.4|14018.4|14024.8|14012.8|14034.2|14022.2|14021.7|14009.7|138
1638198900000|2021-11-29 15:15:00|14024.2|14012.2|14027.2|14015.2|14032.4|14020.4|14022.3|14010.3|83
1638199200000|2021-11-29 15:20:00|14027.9|14015.9|14017.9|14005.9|14029.1|14017.1|14016.7|14004.7|68
1638199500000|2021-11-29 15:25:00|14019.8|14007.8|14014.8|14002.8|14019.8|14007.8|13999.7|13987.7|185
1638199800000|2021-11-29 15:30:00|14014.1|14002.1|14008.7|13996.7|14014.8|14002.8|13999.9|13987.9|79
1638200100000|2021-11-29 15:35:00|14008.1|13996.1|14011.2|13999.2|14016.2|14004.2|14006.2|13994.2|78
1638200400000|2021-11-29 15:40:00|14009.9|13997.9|13999.8|13987.8|14009.9|13997.9|13997.3|13985.3|129
1638200700000|2021-11-29 15:45:00|14002.3|13990.3|14008.7|13996.7|14009.9|13997.9|13997.9|13985.9|59
1638201000000|2021-11-29 15:50:00|14010.5|13998.5|14027.5|14015.5|14028.8|14016.8|14004.9|13992.9|57
1638201300000|2021-11-29 15:55:00|14025.6|14013.6|14006.8|13994.8|14026.2|14014.2|14006.2|13994.2|106
1638201600000|2021-11-29 16:00:00|14008.7|13996.7|14008.7|13996.7|14011.8|13999.8|14003.6|13991.6|38
1638201900000|2021-11-29 16:05:00|14009.3|13997.3|14010|13998|14016.9|14004.9|14008.1|13996.1|81
1638202200000|2021-11-29 16:10:00|14011.3|13999.3|14004.4|13992.4|14012.5|14000.5|14002.5|13990.5|88
1638202500000|2021-11-29 16:15:00|14005|13993|13991.2|13979.2|14005|13993|13989.9|13977.9|35
1638202800000|2021-11-29 16:20:00|13991.8|13979.8|13979.8|13967.8|13994.9|13982.9|13979.8|13967.8|75
1638203100000|2021-11-29 16:25:00|13980.4|13968.4|13955.8|13943.8|13981.6|13969.6|13955.8|13943.8|179
1638203400000|2021-11-29 16:30:00|13955.2|13943.2|13922.1|13910.1|13955.8|13943.8|13921.5|13909.5|189
1638203700000|2021-11-29 16:35:00|13922.7|13910.7|13912.2|13900.2|13925.9|13913.9|13906.7|13894.7|372
1638204000000|2021-11-29 16:40:00|13911.6|13899.6|13889|13877|13911.6|13899.6|13863.4|13851.4|354
1638204300000|2021-11-29 16:45:00|13889.6|13877.6|13875.9|13863.9|13896.4|13884.4|13874.6|13862.6|139
1638204600000|2021-11-29 16:50:00|13876.5|13864.5|13907.1|13895.1|13911|13899|13873.4|13861.4|90
1638204900000|2021-11-29 16:55:00|13906.5|13894.5|13906|13894|13912.2|13900.2|13889.8|13877.8|83
1638205200000|2021-11-29 17:00:00|13906.6|13894.6|13899.1|13887.1|13924.1|13912.1|13897.9|13885.9|73
1638205500000|2021-11-29 17:05:00|13897.3|13885.3|13871.6|13859.6|13900.3|13888.3|13869.8|13857.8|51
1638205800000|2021-11-29 17:10:00|13871|13859|13851.4|13839.4|13872.9|13860.9|13840.8|13828.8|124
1638206100000|2021-11-29 17:15:00|13850.8|13838.8|13876.4|13864.4|13876.4|13864.4|13843.3|13831.3|123
1638206400000|2021-11-29 17:20:00|13877|13865|13839.5|13827.5|13877.6|13865.6|13830.7|13818.7|86
1638206700000|2021-11-29 17:25:00|13838.9|13826.9|13811.4|13799.4|13842.6|13830.6|13805.2|13793.2|136
1638207000000|2021-11-29 17:30:00|13810.8|13798.8|13833.7|13821.7|13849.3|13837.3|13810.8|13798.8|282
1638207300000|2021-11-29 17:35:00|13834.4|13822.4|13825.7|13813.7|13844.4|13832.4|13825.1|13813.1|93
1638207600000|2021-11-29 17:40:00|13825.1|13813.1|13795.7|13783.7|13828.8|13816.8|13791.4|13779.4|177
1638207900000|2021-11-29 17:45:00|13796.3|13784.3|13811.8|13799.8|13812.4|13800.4|13788.8|13776.8|138
1638208200000|2021-11-29 17:50:00|13811.2|13799.2|13828.7|13816.7|13830.5|13818.5|13802.5|13790.5|234
1638208500000|2021-11-29 17:55:00|13826.8|13814.8|13831.7|13819.7|13836.2|13824.2|13822.9|13810.9|215
1638208800000|2021-11-29 18:00:00|13831.1|13819.1|13850.4|13838.4|13850.4|13838.4|13825.5|13813.5|158
1638209100000|2021-11-29 18:05:00|13849.8|13837.8|13855.4|13843.4|13859.8|13847.8|13837.3|13825.3|52
1638209400000|2021-11-29 18:10:00|13854.8|13842.8|13855.5|13843.5|13858|13846|13848|13836|53
1638209700000|2021-11-29 18:15:00|13854.3|13842.3|13838|13826|13854.3|13842.3|13838|13826|84
1638210000000|2021-11-29 18:20:00|13838.6|13826.6|13851.8|13839.8|13852.3|13840.3|13838|13826|109
1638210300000|2021-11-29 18:25:00|13850.4|13838.4|13848.6|13836.6|13854.2|13842.2|13839.9|13827.9|122
1638210600000|2021-11-29 18:30:00|13845.5|13833.5|13833|13821|13852.3|13840.3|13831.7|13819.7|40
1638210900000|2021-11-29 18:35:00|13833.6|13821.6|13836.2|13824.2|13846.2|13834.2|13828|13816|63
1638211200000|2021-11-29 18:40:00|13835.6|13823.6|13834.5|13822.5|13844.3|13832.3|13830.1|13818.1|110
1638211500000|2021-11-29 18:45:00|13835.1|13823.1|13835.7|13823.7|13839.4|13827.4|13828.7|13816.7|60
1638211800000|2021-11-29 18:50:00|13835.1|13823.1|13839.8|13827.8|13842.3|13830.3|13829.9|13817.9|163
1638212100000|2021-11-29 18:55:00|13841.7|13829.7|13824|13812|13842.3|13830.3|13819.6|13807.6|571
1638212400000|2021-11-29 19:00:00|13824.6|13812.6|13823.3|13811.3|13829.8|13817.3|13817.9|13805.5|244
1638282600000|2021-11-30 14:30:00|13784.1|13772.1|13759.5|13747.5|13784.1|13772.1|13708.6|13693.7|328
1638282900000|2021-11-30 14:35:00|13758.9|13746.9|13751|13739|13760.9|13748.9|13741.4|13729.4|145
1638283200000|2021-11-30 14:40:00|13754.9|13742.9|13775.4|13763.4|13778.6|13766.6|13754.3|13742.3|155
1638283500000|2021-11-30 14:45:00|13776.5|13764.5|13772.2|13760.2|13799|13787|13772|13760|213
1638283800000|2021-11-30 14:50:00|13773.5|13761.5|13781.3|13769.3|13788.5|13776.5|13767.9|13755.9|117
1638284100000|2021-11-30 14:55:00|13782.7|13770.7|13781.9|13769.9|13787.3|13775.3|13765.4|13753.4|99
1638284400000|2021-11-30 15:00:00|13780.1|13768.1|13790.4|13778.4|13795.9|13783.9|13770.7|13758.7|93
1638284700000|2021-11-30 15:05:00|13791.8|13779.8|13793.9|13781.9|13801|13789|13784.1|13772.1|119
1638285000000|2021-11-30 15:10:00|13794.5|13782.5|13788.2|13776.2|13799|13787|13786.4|13774.4|91
1638285300000|2021-11-30 15:15:00|13787.6|13775.6|13794.8|13782.8|13802.5|13790.5|13785.1|13773.1|93
1638285600000|2021-11-30 15:20:00|13796.1|13784.1|13808.6|13796.6|13811|13799|13796.1|13784.1|246
1638285900000|2021-11-30 15:25:00|13809.9|13797.9|13809|13797|13820.9|13808.9|13806.3|13794.3|99
1638286200000|2021-11-30 15:30:00|13810.9|13798.9|13793.9|13781.9|13811.5|13799.5|13793.9|13781.9|84
1638286500000|2021-11-30 15:35:00|13792.7|13780.7|13770.3|13758.3|13792.7|13780.7|13769.1|13757.1|164
1638286800000|2021-11-30 15:40:00|13769.7|13757.7|13756.4|13744.4|13774.7|13762.7|13753.3|13741.3|166
1638287100000|2021-11-30 15:45:00|13754.7|13742.7|13747|13735|13758.3|13746.3|13743.2|13731.2|251
1638287400000|2021-11-30 15:50:00|13746.4|13734.4|13728.2|13716.2|13750.9|13738.9|13728.2|13716.2|115
1638287700000|2021-11-30 15:55:00|13726.9|13714.9|13728.1|13716.1|13732|13720|13721.9|13709.9|147
1638288000000|2021-11-30 16:00:00|13728.8|13716.8|13724.4|13712.4|13736.9|13724.9|13724.4|13712.4|104
1638288300000|2021-11-30 16:05:00|13726.9|13714.9|13730|13718|13736.9|13724.9|13725.5|13713.5|132
1638288600000|2021-11-30 16:10:00|13729.4|13717.4|13718.1|13706.1|13735.2|13723.2|13718.1|13706.1|86
1638288900000|2021-11-30 16:15:00|13716.9|13704.9|13695.6|13683.6|13716.9|13704.9|13687.4|13675.4|315
1638289200000|2021-11-30 16:20:00|13698|13686|13694.2|13682.2|13699.2|13687.2|13691.2|13679.2|144
1638289500000|2021-11-30 16:25:00|13694.3|13682.3|13694.3|13682.3|13698.1|13686.1|13679.3|13667.3|234
1638289800000|2021-11-30 16:30:00|13693.8|13681.8|13671.6|13659.6|13694.3|13682.3|13671.6|13659.6|320
1638290100000|2021-11-30 16:35:00|13672.2|13660.2|13685.4|13673.4|13689.5|13677.5|13661.1|13649.1|248
1638290400000|2021-11-30 16:40:00|13684.7|13672.7|13683.4|13671.4|13698.8|13686.8|13678.5|13666.5|275
1638290700000|2021-11-30 16:45:00|13682.8|13670.8|13687.9|13675.9|13692.4|13680.4|13661|13649|203
1638291000000|2021-11-30 16:50:00|13688.6|13676.6|13684.7|13672.7|13699.4|13687.4|13683.5|13671.5|172
1638291300000|2021-11-30 16:55:00|13684.1|13672.1|13678.8|13666.8|13685.4|13673.4|13671.5|13659.5|101
1638291600000|2021-11-30 17:00:00|13679.4|13667.4|13666.1|13654.1|13680.5|13668.5|13659.8|13647.8|77
1638291900000|2021-11-30 17:05:00|13664.9|13652.9|13685|13673|13685.3|13673.3|13662.3|13650.3|79
1638292200000|2021-11-30 17:10:00|13684.4|13672.4|13691.3|13679.3|13705.6|13693.6|13681.9|13669.9|142
1638292500000|2021-11-30 17:15:00|13690.7|13678.7|13688.4|13676.4|13692.7|13680.7|13676.3|13664.3|57
1638292800000|2021-11-30 17:20:00|13689|13677|13681.3|13669.3|13692.5|13680.5|13680.3|13668.3|67
1638293100000|2021-11-30 17:25:00|13683.8|13671.8|13706.8|13694.8|13711|13699|13683.8|13671.8|102
1638293400000|2021-11-30 17:30:00|13704.8|13692.8|13700.8|13688.8|13708.5|13696.5|13700.8|13688.8|65
1638293700000|2021-11-30 17:35:00|13699.6|13687.6|13700.4|13688.4|13707.9|13695.9|13698.3|13686.3|68
1638294000000|2021-11-30 17:40:00|13699.7|13687.7|13713.5|13701.5|13713.5|13701.5|13699.7|13687.7|65
1638294300000|2021-11-30 17:45:00|13712.9|13700.9|13711.1|13699.1|13721.2|13709.2|13707.4|13695.4|89
1638294600000|2021-11-30 17:50:00|13710.5|13698.5|13710|13698|13719.4|13707.4|13708.1|13696.1|95
1638294900000|2021-11-30 17:55:00|13709.4|13697.4|13711.9|13699.9|13726.8|13714.8|13703.7|13691.7|61
1638295200000|2021-11-30 18:00:00|13710.7|13698.7|13693.1|13681.1|13712.5|13700.5|13690|13678|68
1638295500000|2021-11-30 18:05:00|13697.6|13685.6|13701.4|13689.4|13706.4|13694.4|13695.8|13683.8|60
1638295800000|2021-11-30 18:10:00|13700.7|13688.7|13702|13690|13705.6|13693.6|13698.1|13686.1|66
1638296100000|2021-11-30 18:15:00|13703.9|13691.9|13718.2|13706.2|13720.1|13708.1|13703.3|13691.3|132
1638296400000|2021-11-30 18:20:00|13718.8|13706.8|13716.4|13704.4|13723.3|13711.3|13714.5|13702.5|46
1638296700000|2021-11-30 18:25:00|13717.1|13705.1|13705.3|13693.3|13719.7|13707.7|13704.7|13692.7|41
1638297000000|2021-11-30 18:30:00|13704.7|13692.7|13707.1|13695.1|13711.5|13699.5|13700.9|13688.9|42
1638297300000|2021-11-30 18:35:00|13705.9|13693.9|13711.5|13699.5|13712.8|13700.8|13705.1|13693.1|51
1638297600000|2021-11-30 18:40:00|13710.9|13698.9|13706.7|13694.7|13716.4|13704.4|13706.7|13694.7|72
1638297900000|2021-11-30 18:45:00|13708|13696|13711.3|13699.3|13712.5|13700.5|13708|13696|59
1638298200000|2021-11-30 18:50:00|13710.7|13698.7|13718.4|13706.4|13727.4|13715.4|13710.7|13698.7|90
1638298500000|2021-11-30 18:55:00|13717.8|13705.8|13698.4|13686.4|13723.4|13711.4|13697.1|13685.1|496
1638298800000|2021-11-30 19:00:00|13698.3|13686.3|13708.1|13696.1|13709.4|13697.4|13698.3|13686.3|207
1638369000000|2021-12-01 14:30:00|13764|13752|13830.2|13818.2|13870.4|13853.9|13763.5|13751.5|475
1638369300000|2021-12-01 14:35:00|13830.7|13818.7|13830.9|13818.9|13844.6|13832.6|13823.6|13811.6|200
1638369600000|2021-12-01 14:40:00|13831.4|13819.4|13823|13811|13838.2|13826.2|13818.1|13806.1|273
1638369900000|2021-12-01 14:45:00|13823.6|13811.6|13828.1|13816.1|13833.8|13821.8|13821.9|13809.9|101
1638370200000|2021-12-01 14:50:00|13828.8|13816.8|13842.9|13830.9|13846.1|13834.1|13828.8|13816.8|182
1638370500000|2021-12-01 14:55:00|13844.6|13832.6|13838.4|13826.4|13849.8|13837.8|13831|13819|140
1638370800000|2021-12-01 15:00:00|13838.9|13826.9|13803.6|13791.6|13839.6|13827.6|13803.6|13791.6|153
1638371100000|2021-12-01 15:05:00|13804.1|13792.1|13779.5|13767.5|13804.1|13792.1|13778.4|13766.4|108
1638371400000|2021-12-01 15:10:00|13782.6|13770.6|13788.5|13776.5|13801.4|13789.4|13780.5|13768.5|194
1638371700000|2021-12-01 15:15:00|13787.9|13775.9|13780|13768|13788.5|13776.5|13775.3|13763.3|31
1638372000000|2021-12-01 15:20:00|13779.4|13767.4|13784.9|13772.9|13787.3|13775.3|13776.8|13764.8|23
1638372300000|2021-12-01 15:25:00|13785.4|13773.4|13764|13752|13789.9|13777.9|13764|13752|138
1638372600000|2021-12-01 15:30:00|13763.3|13751.3|13782.6|13770.6|13783.8|13771.8|13761.9|13749.9|76
1638372900000|2021-12-01 15:35:00|13783.8|13771.8|13790.5|13778.5|13790.5|13778.5|13771.3|13759.3|78
1638373200000|2021-12-01 15:40:00|13791.1|13779.1|13795.3|13783.3|13797.6|13785.6|13786.8|13774.8|85
1638373500000|2021-12-01 15:45:00|13796.5|13784.5|13795.2|13783.2|13812.5|13800.5|13793.3|13781.3|95
1638373800000|2021-12-01 15:50:00|13794.6|13782.6|13805.4|13793.4|13809.2|13797.2|13792.7|13780.7|86
1638374100000|2021-12-01 15:55:00|13802.9|13790.9|13801|13789|13803.5|13791.5|13792|13780|33
1638374400000|2021-12-01 16:00:00|13800.4|13788.4|13805.4|13793.4|13806.8|13794.8|13795.7|13783.7|45
1638374700000|2021-12-01 16:05:00|13804.9|13792.9|13802.3|13790.3|13811.8|13799.8|13800.3|13788.3|69
1638375000000|2021-12-01 16:10:00|13803|13791|13799.8|13787.8|13805.5|13793.5|13792.1|13780.1|58
1638375300000|2021-12-01 16:15:00|13797.3|13785.3|13817.4|13805.4|13819.3|13807.3|13797.3|13785.3|82
1638375600000|2021-12-01 16:20:00|13816|13804|13799.4|13787.4|13818|13806|13798.4|13786.4|115
1638375900000|2021-12-01 16:25:00|13800.7|13788.7|13796.5|13784.5|13802.2|13790.2|13791.9|13779.9|27
1638376200000|2021-12-01 16:30:00|13797.2|13785.2|13790.6|13778.6|13801.1|13789.1|13790.6|13778.6|30
1638376500000|2021-12-01 16:35:00|13789.2|13777.2|13788.1|13776.1|13795.8|13783.8|13788.1|13776.1|36
1638376800000|2021-12-01 16:40:00|13789.4|13777.4|13780|13768|13791.9|13779.9|13777.5|13765.5|120
1638377100000|2021-12-01 16:45:00|13779.5|13767.5|13784.2|13772.2|13784.2|13772.2|13778.1|13766.1|57
1638377400000|2021-12-01 16:50:00|13784.7|13772.7|13793|13781|13794.4|13782.4|13781.8|13769.8|74
1638377700000|2021-12-01 16:55:00|13793.6|13781.6|13794.3|13782.3|13797.7|13785.7|13792.1|13780.1|58
1638378000000|2021-12-01 17:00:00|13794.9|13782.9|13791.9|13779.9|13794.9|13782.9|13784.7|13772.7|58
1638378300000|2021-12-01 17:05:00|13792.4|13780.4|13782.2|13770.2|13792.4|13780.4|13782.2|13770.2|75
1638378600000|2021-12-01 17:10:00|13780.2|13768.2|13785.2|13773.2|13786.1|13774.1|13772.8|13760.8|147
1638378900000|2021-12-01 17:15:00|13785.8|13773.8|13788.8|13776.8|13793.6|13781.6|13781.3|13769.3|134
1638379200000|2021-12-01 17:20:00|13791.3|13779.3|13793.5|13781.5|13793.5|13781.5|13786.9|13774.9|88
1638379500000|2021-12-01 17:25:00|13793|13781|13800.5|13788.5|13803.6|13791.6|13793|13781|83
1638379800000|2021-12-01 17:30:00|13801.1|13789.1|13796.6|13784.6|13803|13791|13787.1|13775.1|296
1638380100000|2021-12-01 17:35:00|13798.3|13786.3|13787.4|13775.4|13801.9|13789.9|13786.3|13774.3|101
1638380400000|2021-12-01 17:40:00|13788.8|13776.8|13791|13779|13792.2|13780.2|13788|13776|97
1638380700000|2021-12-01 17:45:00|13792.2|13780.2|13783.3|13771.3|13793.3|13781.3|13781.9|13769.9|95
1638381000000|2021-12-01 17:50:00|13785.2|13773.2|13789.7|13777.7|13789.7|13777.7|13777.2|13765.2|86
1638381300000|2021-12-01 17:55:00|13785.9|13773.9|13788.6|13776.6|13789.1|13777.1|13782.2|13770.2|73
1638381600000|2021-12-01 18:00:00|13788|13776|13797.3|13785.3|13800|13788|13788|13776|56
1638381900000|2021-12-01 18:05:00|13797.4|13785.4|13790.6|13778.6|13797.4|13785.4|13786.1|13774.1|94
1638382200000|2021-12-01 18:10:00|13790|13778|13806.4|13794.4|13809.5|13797.5|13790|13778|105
1638382500000|2021-12-01 18:15:00|13807|13795|13798.4|13786.4|13808.9|13796.9|13792.8|13780.8|63
1638382800000|2021-12-01 18:20:00|13799.6|13787.6|13793.1|13781.1|13802.8|13790.8|13788.6|13776.6|35
1638383100000|2021-12-01 18:25:00|13791.8|13779.8|13784.8|13772.8|13792.4|13780.4|13784.8|13772.8|75
1638383400000|2021-12-01 18:30:00|13785.3|13773.3|13788.4|13776.4|13797.9|13785.9|13784.8|13772.8|59
1638383700000|2021-12-01 18:35:00|13787.9|13775.9|13784|13772|13790.9|13778.9|13780.7|13768.7|72
1638384000000|2021-12-01 18:40:00|13783.4|13771.4|13774.6|13762.6|13785.2|13773.2|13771.5|13759.5|132
1638384300000|2021-12-01 18:45:00|13773.9|13761.9|13773.8|13761.8|13777.6|13765.6|13768.5|13756.5|80
1638384600000|2021-12-01 18:50:00|13771.3|13759.3|13761.3|13749.3|13774.6|13762.6|13761.3|13749.3|173
1638384900000|2021-12-01 18:55:00|13761.8|13749.8|13751.5|13739.5|13762.4|13750.4|13735.1|13723.1|1077
1638385200000|2021-12-01 19:00:00|13750.9|13738.9|13762.6|13742.6|13763.2|13751.2|13747|13735|226
1638385500000|2021-12-01 19:05:00|13762|13742|13762|13742|13762|13742|13762|13742|0
1638455400000|2021-12-02 14:30:00|13724.1|13712.1|13755.4|13743.4|13792.9|13780.9|13724.1|13712.1|303
1638455700000|2021-12-02 14:35:00|13754.7|13742.7|13773|13761|13778.5|13766.5|13750.3|13738.3|88
1638456000000|2021-12-02 14:40:00|13773.5|13761.5|13767.2|13755.2|13777.1|13765|13765.8|13753.8|81
1638456300000|2021-12-02 14:45:00|13767.9|13755.9|13784.2|13772.2|13785.3|13773.3|13766.4|13754.4|78
1638456600000|2021-12-02 14:50:00|13788.9|13776.9|13794.8|13782.8|13805.5|13793.5|13781.6|13769.6|350
1638456900000|2021-12-02 14:55:00|13795.5|13783.5|13810.2|13798.2|13812.7|13800.7|13792.5|13780.5|172
1638457200000|2021-12-02 15:00:00|13812|13800|13798.8|13786.8|13824.1|13812.1|13798.8|13786.8|125
1638457500000|2021-12-02 15:05:00|13796.5|13784.5|13801.5|13789.5|13801.6|13789.6|13790.8|13778.8|47
1638457800000|2021-12-02 15:10:00|13800.8|13788.8|13793.7|13781.7|13810.6|13798.6|13791.9|13779.9|41
1638458100000|2021-12-02 15:15:00|13794.4|13782.4|13797.5|13785.5|13800.5|13788.5|13788.1|13776.1|41
1638458400000|2021-12-02 15:20:00|13799|13787|13790.9|13778.9|13799|13787|13790.9|13778.9|26
1638458700000|2021-12-02 15:25:00|13791.5|13779.5|13788.8|13776.8|13796.3|13784.3|13788.8|13776.8|56
1638459000000|2021-12-02 15:30:00|13789.3|13777.3|13790.7|13778.7|13792|13780|13787.4|13775.4|32
1638459300000|2021-12-02 15:35:00|13790.8|13778.8|13789.9|13777.9|13791.5|13779.5|13784.6|13772.6|37
1638459600000|2021-12-02 15:40:00|13791|13779|13793.5|13781.5|13800.4|13788.4|13789|13777|60
1638459900000|2021-12-02 15:45:00|13791.5|13779.5|13821|13809|13821|13809|13787.9|13775.9|66
1638460200000|2021-12-02 15:50:00|13821.5|13809.5|13811.6|13799.6|13821.5|13809.5|13807.8|13795.8|51
1638460500000|2021-12-02 15:55:00|13812.1|13800.1|13812.7|13800.7|13817.1|13805.1|13811.2|13799.2|35
1638460800000|2021-12-02 16:00:00|13811.9|13799.9|13828.4|13816.4|13830.9|13818.9|13811.9|13799.9|99
1638461100000|2021-12-02 16:05:00|13829|13817|13829|13817|13831.5|13819.5|13821.6|13809.6|116
1638461400000|2021-12-02 16:10:00|13829.7|13817.7|13823.3|13811.3|13831.5|13819.5|13816.5|13804.5|142
1638461700000|2021-12-02 16:15:00|13823.8|13811.8|13848.4|13836.4|13849|13837|13816.5|13804.5|398
1638462000000|2021-12-02 16:20:00|13849|13837|13843.4|13831.4|13854.5|13842.5|13843.4|13831.4|235
1638462300000|2021-12-02 16:25:00|13842.7|13830.7|13854.5|13842.5|13854.5|13842.5|13838.6|13826.6|175
1638462600000|2021-12-02 16:30:00|13852|13840|13825.8|13813.8|13852|13840|13823.8|13811.8|106
1638462900000|2021-12-02 16:35:00|13826.3|13814.3|13832|13820|13835.1|13823.1|13824.5|13812.5|94
1638463200000|2021-12-02 16:40:00|13830.6|13818.6|13827.8|13815.8|13840.1|13828.1|13827.8|13815.8|171
1638463500000|2021-12-02 16:45:00|13830.3|13818.3|13822.7|13810.7|13834.6|13822.6|13822.2|13810.2|203
1638463800000|2021-12-02 16:50:00|13823.3|13811.3|13813.5|13801.5|13829.9|13817.9|13811.9|13799.9|137
1638464100000|2021-12-02 16:55:00|13814|13802|13824.6|13812.6|13825.1|13813.1|13810.7|13798.7|71
1638464400000|2021-12-02 17:00:00|13824|13812|13828.4|13816.4|13829.1|13817.1|13814.4|13802.4|94
1638464700000|2021-12-02 17:05:00|13829.1|13817.1|13844.5|13832.5|13845|13833|13825.9|13813.9|134
1638465000000|2021-12-02 17:10:00|13845.2|13833.2|13851.2|13839.2|13852.7|13840.7|13843.9|13831.9|111
1638465300000|2021-12-02 17:15:00|13850.7|13838.7|13854.6|13842.6|13858.2|13846.2|13849.1|13837.1|134
1638465600000|2021-12-02 17:20:00|13856.4|13844.4|13852.7|13840.7|13856.4|13844.4|13847.3|13835.3|103
1638465900000|2021-12-02 17:25:00|13854|13842|13847.7|13835.7|13854|13842|13847.2|13835.2|58
1638466200000|2021-12-02 17:30:00|13847.2|13835.2|13857|13845|13857.6|13845.6|13846.5|13834.5|157
1638466500000|2021-12-02 17:35:00|13857.6|13845.6|13872.2|13860.2|13872.7|13860.7|13856|13844|550
1638466800000|2021-12-02 17:40:00|13873.6|13861.6|13899.5|13887.5|13903.3|13891.3|13872.2|13860.2|286
1638467100000|2021-12-02 17:45:00|13900.8|13888.8|13904.4|13892.4|13919|13907|13898.8|13886.8|383
1638467400000|2021-12-02 17:50:00|13900.4|13888.4|13889.2|13877.2|13903.1|13891.1|13882.4|13870.4|152
1638467700000|2021-12-02 17:55:00|13888|13876|13891.5|13879.5|13903.4|13891.4|13885.1|13873.1|113
1638468000000|2021-12-02 18:00:00|13892.8|13880.8|13893.1|13881.1|13897.4|13885.4|13887.8|13875.8|60
1638468300000|2021-12-02 18:05:00|13891.9|13879.9|13894.4|13882.4|13894.4|13882.4|13888.9|13876.9|36
1638468600000|2021-12-02 18:10:00|13893|13881|13888.3|13876.3|13895.5|13883.5|13887.8|13875.8|58
1638468900000|2021-12-02 18:15:00|13887.8|13875.8|13881.9|13869.9|13891.9|13879.9|13881.9|13869.9|89
1638469200000|2021-12-02 18:20:00|13881.4|13869.4|13880.5|13868.5|13885.5|13873.5|13876.9|13864.9|42
1638469500000|2021-12-02 18:25:00|13880|13868|13889.8|13877.8|13890|13878|13879.8|13867.8|65
1638469800000|2021-12-02 18:30:00|13889.3|13877.3|13884.9|13872.9|13891.6|13879.6|13875.2|13863.2|148
1638470100000|2021-12-02 18:35:00|13887.4|13875.4|13892|13880|13899.5|13887.5|13886.3|13874.3|111
1638470400000|2021-12-02 18:40:00|13892.7|13880.7|13889.5|13877.5|13894.5|13882.5|13884.7|13872.7|57
1638470700000|2021-12-02 18:45:00|13892|13880|13895.8|13883.8|13898.5|13886.5|13890.4|13878.4|71
1638471000000|2021-12-02 18:50:00|13896.3|13884.3|13890.6|13878.6|13897.2|13885.2|13890.6|13878.6|90
1638471300000|2021-12-02 18:55:00|13890|13878|13882.6|13870.6|13894.5|13882.5|13877|13865|312
1638471600000|2021-12-02 19:00:00|13881.8|13869.8|13876.9|13864.9|13885.3|13872.2|13875.4|13863.4|201
1638471900000|2021-12-02 19:05:00|13875.4|13863.4|13875.4|13863.4|13875.4|13863.4|13875.4|13863.4|0
1638541800000|2021-12-03 14:30:00|13910.2|13898.2|13937.1|13925.1|13963.8|13949.6|13909.1|13897.1|549
1638542100000|2021-12-03 14:35:00|13936.3|13924.3|13937.9|13925.9|13945.3|13933.3|13922.6|13910.6|344
1638542400000|2021-12-03 14:40:00|13940.2|13928.2|13906.8|13894.8|13940.2|13928.2|13906.8|13894.8|317
1638542700000|2021-12-03 14:45:00|13910.2|13898.2|13938.7|13926.7|13939.2|13927.2|13906.8|13894.8|111
1638543000000|2021-12-03 14:50:00|13936.2|13924.2|13955|13943|13955|13943|13926.3|13914.3|212
1638543300000|2021-12-03 14:55:00|13952.5|13940.5|13942.5|13930.5|13957.5|13945.5|13940|13928|192
1638543600000|2021-12-03 15:00:00|13943.8|13931.8|13931.9|13919.9|13951.3|13939.3|13930.7|13918.7|94
1638543900000|2021-12-03 15:05:00|13930.7|13918.7|13911.9|13899.9|13931.9|13919.9|13903.2|13891.2|268
1638544200000|2021-12-03 15:10:00|13914.4|13902.4|13893.3|13881.3|13914.4|13902.4|13887.6|13875.5|116
1638544500000|2021-12-03 15:15:00|13892.8|13880.8|13918.2|13906.2|13923.2|13911.2|13892.3|13880.3|101
1638544800000|2021-12-03 15:20:00|13917|13905|13900.7|13888.7|13917.5|13905.5|13899.7|13887.7|24
1638545100000|2021-12-03 15:25:00|13898.2|13886.2|13902.9|13890.9|13903.5|13891.5|13879.9|13867.9|135
1638545400000|2021-12-03 15:30:00|13904.4|13892.4|13895.5|13883.5|13906.2|13894.2|13892.7|13880.7|104
1638545700000|2021-12-03 15:35:00|13896.1|13884.1|13838|13826|13901.4|13889.4|13833.3|13821.3|187
1638546000000|2021-12-03 15:40:00|13838.8|13826.8|13835.5|13823.5|13843.6|13831.6|13834.6|13822.6|249
1638546300000|2021-12-03 15:45:00|13836.1|13824.1|13848.6|13836.6|13852.9|13837.6|13828.7|13816.7|119
1638546600000|2021-12-03 15:50:00|13849.6|13837.6|13844.7|13832.7|13854.8|13842.8|13844.7|13832.7|34
1638546900000|2021-12-03 15:55:00|13846|13834|13827.5|13815.5|13849.7|13837.7|13825|13813|73
1638547200000|2021-12-03 16:00:00|13828.2|13816.2|13810.2|13798.2|13834|13822|13808.9|13796.9|82
1638547500000|2021-12-03 16:05:00|13810.9|13798.9|13827.7|13815.7|13834.1|13822.1|13803.6|13791.6|218
1638547800000|2021-12-03 16:10:00|13828.2|13816.2|13827.8|13815.8|13838.7|13826.7|13824.3|13812.3|21
1638548100000|2021-12-03 16:15:00|13827.1|13815.1|13835.6|13823.6|13836.9|13824.9|13824.4|13812.4|28
1638548400000|2021-12-03 16:20:00|13836.9|13824.9|13835.6|13823.6|13842.9|13830.9|13835.6|13823.6|53
1638548700000|2021-12-03 16:25:00|13834.8|13822.8|13827|13815|13836.6|13824.6|13827|13815|22
1638549000000|2021-12-03 16:30:00|13827.5|13815.5|13838.5|13826.5|13840.8|13828.8|13827|13815|14
1638549300000|2021-12-03 16:35:00|13838|13826|13836.3|13824.3|13841|13829|13834.5|13822.5|43
1638549600000|2021-12-03 16:40:00|13837|13825|13842|13830|13845.3|13833.3|13834.5|13822.5|26
1638549900000|2021-12-03 16:45:00|13841.3|13829.3|13843.6|13831.6|13845.8|13833.8|13839.5|13827.5|12
1638550200000|2021-12-03 16:50:00|13842.9|13830.9|13845.7|13833.7|13851.8|13839.8|13841.6|13829.6|58
1638550500000|2021-12-03 16:55:00|13846.2|13834.2|13841.8|13829.8|13848.7|13836.7|13836.2|13824.2|69
1638550800000|2021-12-03 17:00:00|13841.2|13829.2|13844.9|13832.9|13845.9|13833.9|13836.2|13824.2|135
1638551100000|2021-12-03 17:05:00|13842.9|13830.9|13836.8|13824.8|13845.4|13833.4|13820.5|13808.5|50
1638551400000|2021-12-03 17:10:00|13837.3|13825.3|13838.7|13826.7|13843.6|13831.6|13831.5|13819.5|45
1638551700000|2021-12-03 17:15:00|13838|13826|13847.4|13835.4|13850.7|13838.7|13830.7|13818.7|71
1638552000000|2021-12-03 17:20:00|13848.2|13836.2|13837.1|13825.1|13850.7|13838.7|13832.7|13820.7|57
1638552300000|2021-12-03 17:25:00|13837.7|13825.7|13837.7|13825.7|13838.2|13826.2|13832.7|13817.9|1
1638552600000|2021-12-03 17:30:00|13837.5|13825.5|13850|13838|13851.6|13839.6|13837.5|13825.5|95
1638552900000|2021-12-03 17:35:00|13851.5|13839.5|13856.7|13844.7|13857.5|13845.5|13845.4|13833.4|95
1638553200000|2021-12-03 17:40:00|13857.3|13845.3|13864.3|13852.3|13864.8|13852.8|13855|13843|186
1638553500000|2021-12-03 17:45:00|13864.8|13852.8|13875.4|13863.4|13875.4|13863.4|13856.8|13844.8|132
1638553800000|2021-12-03 17:50:00|13874.9|13862.9|13868.5|13856.5|13874.9|13862.9|13864.5|13852.5|119
1638554100000|2021-12-03 17:55:00|13869.3|13857.3|13869|13857|13869.3|13857.3|13857.9|13845.9|83
1638554400000|2021-12-03 18:00:00|13869.7|13857.7|13862.5|13850.5|13871.5|13859.5|13860.4|13848.4|122
1638554700000|2021-12-03 18:05:00|13861.8|13849.8|13871|13859|13871|13859|13858.8|13846.8|88
1638555000000|2021-12-03 18:10:00|13871.9|13859.9|13870.2|13858.2|13874.4|13862.4|13866.5|13854.5|40
1638555300000|2021-12-03 18:15:00|13870.8|13858.8|13868.8|13856.8|13870.8|13858.8|13867.5|13855.5|16
1638555600000|2021-12-03 18:20:00|13869.3|13857.3|13872.5|13860.5|13872.5|13860.5|13868.1|13856.1|21
1638555900000|2021-12-03 18:25:00|13871.1|13859.1|13863.2|13851.2|13871.1|13859.1|13862.6|13850.6|142
1638556200000|2021-12-03 18:30:00|13861.7|13849.7|13854.7|13842.7|13861.7|13849.7|13851.7|13839.7|219
1638556500000|2021-12-03 18:35:00|13852.8|13840.8|13859.7|13847.7|13865.3|13853.3|13852.2|13840.2|161
1638556800000|2021-12-03 18:40:00|13859.2|13847.2|13851.7|13839.7|13863.5|13851.5|13851.7|13839.7|44
1638557100000|2021-12-03 18:45:00|13853.5|13841.5|13863.8|13851.8|13863.8|13851.8|13848.3|13836.3|73
1638557400000|2021-12-03 18:50:00|13863.1|13851.1|13854.7|13842.7|13863.8|13851.8|13850.4|13838.4|90
1638557700000|2021-12-03 18:55:00|13855.2|13843.2|13844.6|13832.6|13861.7|13849.7|13844.6|13832.6|370
1638558000000|2021-12-03 19:00:00|13843.8|13831.8|13852.3|13840.3|13855.6|13843.6|13843.8|13831.8|196
1638801000000|2021-12-06 14:30:00|13849.3|13837.3|13831.6|13819.6|13855.4|13843.4|13826.3|13797.3|306
1638801300000|2021-12-06 14:35:00|13832.4|13820.4|13854.5|13842.5|13863.7|13851.7|13829.1|13817.1|271
1638801600000|2021-12-06 14:40:00|13855|13843|13873|13861|13873|13861|13850.3|13838.3|233
1638801900000|2021-12-06 14:45:00|13873.8|13861.8|13873.3|13861.3|13887.9|13870.1|13869.4|13849.2|183
1638802200000|2021-12-06 14:50:00|13874.1|13862.1|13862.7|13850.7|13874.9|13862.9|13861.5|13849.5|109
1638802500000|2021-12-06 14:55:00|13863.5|13851.5|13876.9|13864.9|13884.1|13872.1|13863|13851|266
1638802800000|2021-12-06 15:00:00|13876.5|13864.5|13881|13861|13884.7|13870.1|13869|13857|67
1638803100000|2021-12-06 15:05:00|13880.2|13860.2|13871.5|13859.5|13882.9|13867|13871.4|13857.6|37
1638803400000|2021-12-06 15:10:00|13873.9|13861.9|13873.1|13861.1|13878.3|13864.2|13871.5|13858.3|40
1638803700000|2021-12-06 15:15:00|13871.5|13859.5|13863.9|13851.9|13876.2|13864.2|13863.1|13850.7|18
1638804000000|2021-12-06 15:20:00|13862.6|13850.6|13855.6|13843.6|13865.8|13853.8|13855.6|13843.6|21
1638804300000|2021-12-06 15:25:00|13854.6|13842.6|13855|13843|13865.2|13848.8|13849.8|13837.8|75
1638804600000|2021-12-06 15:30:00|13855.5|13843.5|13858.1|13838.1|13864|13852|13841.6|13826.1|216
1638804900000|2021-12-06 15:35:00|13853.6|13841.6|13853.2|13841.2|13863.2|13847.4|13853.2|13836.7|41
1638805200000|2021-12-06 15:40:00|13856.7|13836.7|13841.9|13821.9|13856.7|13841.2|13835.1|13821|56
1638805500000|2021-12-06 15:45:00|13841.5|13821.5|13847.2|13835.2|13850.8|13838.8|13838.4|13820.7|81
1638805800000|2021-12-06 15:50:00|13849.2|13837.2|13864.1|13852.1|13869.3|13853.8|13848.3|13834.6|24
1638806100000|2021-12-06 15:55:00|13863.3|13851.3|13850.8|13838.8|13863.3|13851.3|13850.8|13838.8|11
1638806400000|2021-12-06 16:00:00|13850|13838|13863.3|13851.3|13864|13852|13846.4|13834.4|31
1638806700000|2021-12-06 16:05:00|13861.7|13849.7|13866.8|13854.8|13868|13856|13861.7|13849.7|37
1638807000000|2021-12-06 16:10:00|13866.3|13854.3|13879.3|13867.3|13880.8|13868.8|13866.3|13849.4|99
1638807300000|2021-12-06 16:15:00|13878.5|13866.5|13874.6|13862.6|13889|13877|13874.3|13860|146
1638807600000|2021-12-06 16:20:00|13876.1|13856.1|13879.9|13867.9|13884|13872|13866.7|13851.1|58
1638807900000|2021-12-06 16:25:00|13880.3|13868.3|13883.7|13871.7|13886.7|13874.7|13879.9|13867.9|11
1638808200000|2021-12-06 16:30:00|13883|13871|13893.5|13881.5|13897.5|13885.5|13883|13871|67
1638808500000|2021-12-06 16:35:00|13893|13881|13901.3|13889.3|13906.7|13892.9|13893|13876.4|108
1638808800000|2021-12-06 16:40:00|13899.3|13887.3|13906.5|13894.5|13907.7|13895.7|13898|13886|28
1638809100000|2021-12-06 16:45:00|13908.5|13896.5|13902.1|13890.1|13908.5|13896.5|13901.7|13886.6|75
1638809400000|2021-12-06 16:50:00|13900.5|13888.5|13907.1|13895.1|13907.6|13895.6|13899.6|13887.6|18
1638809700000|2021-12-06 16:55:00|13907.6|13895.6|13913.9|13901.9|13921.4|13909.4|13907.6|13895.6|66
1638810000000|2021-12-06 17:00:00|13913.1|13901.1|13903.6|13891.6|13913.9|13901.9|13902.8|13890.2|29
1638810300000|2021-12-06 17:05:00|13902.2|13890.2|13915.6|13903.6|13915.6|13903.6|13901.4|13889.4|22
1638810600000|2021-12-06 17:10:00|13916.9|13904.9|13912|13900|13916.9|13904.9|13907.3|13891.8|25
1638810900000|2021-12-06 17:15:00|13910.8|13898.8|13921.4|13909.4|13921.4|13909.4|13910.8|13898.8|75
1638811200000|2021-12-06 17:20:00|13919.1|13907.1|13909.9|13897.9|13919.1|13907.1|13908.3|13896.3|33
1638811500000|2021-12-06 17:25:00|13911.1|13899.1|13914.1|13902.1|13915.3|13903.3|13909.9|13897.9|3
1638811800000|2021-12-06 17:30:00|13914.6|13902.6|13921.5|13909.5|13921.5|13909.5|13914.6|13902.6|67
1638812100000|2021-12-06 17:35:00|13920.7|13908.7|13913.1|13901.1|13924.6|13912.6|13913.1|13901.1|40
1638812400000|2021-12-06 17:40:00|13915.6|13903.6|13912.4|13900.4|13917.4|13905.4|13912|13897.2|31
1638812700000|2021-12-06 17:45:00|13912.9|13900.9|13917.4|13905.4|13917.9|13905.9|13912|13900|7
1638813000000|2021-12-06 17:50:00|13918.7|13906.7|13914.5|13902.5|13923.1|13911.1|13914.5|13902.5|117
1638813300000|2021-12-06 17:55:00|13914|13902|13919|13907|13919|13907|13911.1|13899.1|10
1638813600000|2021-12-06 18:00:00|13919.5|13907.5|13921.1|13909.1|13921.1|13909.1|13915.4|13903.4|7
1638813900000|2021-12-06 18:05:00|13919.5|13907.5|13921.1|13909.1|13923.1|13911.1|13917.5|13905.5|108
1638814200000|2021-12-06 18:10:00|13921.9|13909.9|13911.6|13899.6|13923.1|13911.1|13911.6|13896.9|72
1638814500000|2021-12-06 18:15:00|13912.4|13900.4|13910.8|13898.8|13916.5|13904|13908.5|13896.5|132
1638814800000|2021-12-06 18:20:00|13911.6|13899.6|13913.9|13901.9|13915.1|13903.1|13910.1|13898.1|9
1638815100000|2021-12-06 18:25:00|13912.4|13900.4|13920.3|13908.3|13920.9|13908.9|13912.4|13900.4|77
1638815400000|2021-12-06 18:30:00|13918.8|13906.8|13917.4|13905.4|13920.8|13908.8|13916.6|13904.6|43
1638815700000|2021-12-06 18:35:00|13915.8|13903.8|13908.8|13896.8|13915.8|13903.8|13906.5|13894.5|54
1638816000000|2021-12-06 18:40:00|13909.6|13897.6|13911.2|13899.2|13911.7|13899.7|13909.6|13897.6|3
1638816300000|2021-12-06 18:45:00|13912.9|13900.9|13909.7|13897.7|13912.9|13900.9|13904.9|13892.9|16
1638816600000|2021-12-06 18:50:00|13910.4|13898.4|13912.8|13900.8|13912.8|13900.8|13906.5|13894.5|19
1638816900000|2021-12-06 18:55:00|13913.3|13901.3|13916.4|13904.4|13921.4|13909.4|13909.7|13897.7|215
1638817200000|2021-12-06 19:00:00|13917.6|13905.6|13926.1|13914.1|13930.4|13914.8|13916.2|13904.2|121
1638887400000|2021-12-07 14:30:00|13920.4|13908.4|13921.2|13909.2|13929.7|13910.9|13887.9|13875.9|100
1638887700000|2021-12-07 14:35:00|13922.4|13910.4|13926.7|13914.7|13940.7|13923.4|13919.7|13906.9|99
1638888000000|2021-12-07 14:40:00|13927.9|13915.9|13934.2|13922.2|13939.4|13924.3|13918.4|13906.4|85
1638888300000|2021-12-07 14:45:00|13932.1|13920.1|13928.6|13916.6|13937.9|13921.5|13924.1|13912.1|48
1638888600000|2021-12-07 14:50:00|13927.8|13915.8|13931.6|13919.6|13931.6|13919.6|13920.7|13906.4|19
1638888900000|2021-12-07 14:55:00|13930.8|13918.8|13910.4|13898.4|13931.2|13919.2|13909.1|13897.1|32
1638889200000|2021-12-07 15:00:00|13908.4|13896.4|13878.4|13866.4|13908.4|13896.4|13873.4|13861.4|232
1638889500000|2021-12-07 15:05:00|13881.2|13869.2|13865.3|13853.3|13881.2|13869.2|13865.3|13853.3|131
1638889800000|2021-12-07 15:10:00|13863.7|13851.7|13872.2|13860.2|13879.8|13863.8|13860.5|13848.5|102
1638890100000|2021-12-07 15:15:00|13876.7|13856.7|13885.9|13873.9|13886.8|13874.8|13870.7|13856.7|21
1638890400000|2021-12-07 15:20:00|13884.3|13872.3|13871.6|13859.6|13884.3|13872.3|13866.6|13854.6|78
1638890700000|2021-12-07 15:25:00|13870.3|13858.3|13871.9|13859.9|13876.8|13864.8|13864|13852|78
1638891000000|2021-12-07 15:30:00|13875.9|13863.9|13871.6|13859.6|13886.4|13874.4|13865.3|13853.3|87
1638891300000|2021-12-07 15:35:00|13873.7|13861.7|13870.8|13858.8|13883|13867|13867.1|13855.1|37
1638891600000|2021-12-07 15:40:00|13872.4|13860.4|13885.8|13873.8|13889.2|13877.2|13872.4|13860.4|64
1638891900000|2021-12-07 15:45:00|13884.2|13872.2|13881.6|13869.6|13886.6|13874.6|13878.7|13866.7|87
1638892200000|2021-12-07 15:50:00|13882.1|13870.1|13871.6|13859.6|13883.7|13871.7|13862.9|13850.9|104
1638892500000|2021-12-07 15:55:00|13870.4|13858.4|13875.8|13863.8|13884.3|13869.5|13865.4|13853.4|23
1638892800000|2021-12-07 16:00:00|13874.9|13862.9|13867.4|13855.4|13883.5|13864.2|13867.4|13855.4|41
1638893100000|2021-12-07 16:05:00|13867|13855|13866.2|13854.2|13867.4|13855.4|13860.4|13848.4|39
1638893400000|2021-12-07 16:10:00|13867|13855|13890.5|13878.5|13890.5|13878.5|13864.1|13852.1|105
1638893700000|2021-12-07 16:15:00|13891.3|13879.3|13891.3|13879.3|13899.2|13887.2|13887.1|13875.1|37
1638894000000|2021-12-07 16:20:00|13891.7|13879.7|13888.4|13876.4|13894.7|13882.7|13887.2|13875.2|23
1638894300000|2021-12-07 16:25:00|13887.2|13875.2|13894.7|13882.7|13896.7|13884.7|13886.7|13874.7|14
1638894600000|2021-12-07 16:30:00|13898.8|13886.8|13908.8|13896.8|13911.3|13899.3|13898.8|13886.8|40
1638894900000|2021-12-07 16:35:00|13906.7|13894.7|13904.2|13892.2|13911.3|13899.3|13903|13891|21
1638895200000|2021-12-07 16:40:00|13902.6|13890.6|13905.9|13893.9|13906.3|13894.3|13893.9|13881.9|9
1638895500000|2021-12-07 16:45:00|13906.3|13894.3|13911.3|13899.3|13912.2|13900.2|13900.5|13887|30
1638895800000|2021-12-07 16:50:00|13910.1|13898.1|13901.2|13889.2|13913.4|13901.4|13901.2|13889.2|28
1638896100000|2021-12-07 16:55:00|13899.5|13887.5|13900.4|13888.4|13908.1|13896.1|13898.3|13886.3|29
1638896400000|2021-12-07 17:00:00|13899.5|13887.5|13891.5|13879.5|13899.5|13887.5|13889|13877|44
1638896700000|2021-12-07 17:05:00|13892.3|13880.3|13877.1|13865.1|13892.3|13880.3|13877.1|13865.1|35
1638897000000|2021-12-07 17:10:00|13876.2|13864.2|13862.6|13850.6|13877.1|13865.1|13861.3|13849.3|85
1638897300000|2021-12-07 17:15:00|13861.3|13849.3|13873.8|13861.8|13878.3|13862.6|13857.9|13841.9|11
1638897600000|2021-12-07 17:20:00|13873.4|13861.4|13869.3|13857.3|13878.3|13861.8|13869.3|13854.5|4
1638897900000|2021-12-07 17:25:00|13871.3|13859.3|13871.8|13859.8|13877|13861.4|13866.8|13852|5
1638898200000|2021-12-07 17:30:00|13872.2|13860.2|13872.2|13860.2|13875.6|13863.6|13869.7|13857.7|35
1638898500000|2021-12-07 17:35:00|13876.7|13856.7|13876.8|13864.8|13879.9|13866.9|13874.7|13856.7|22
1638898800000|2021-12-07 17:40:00|13877.2|13865.2|13876.4|13864.4|13880.4|13866.9|13872.7|13857.5|30
1638899100000|2021-12-07 17:45:00|13877.6|13865.6|13875.2|13863.2|13877.6|13865.6|13872.7|13860.7|1
1638899400000|2021-12-07 17:50:00|13873.1|13861.1|13879.3|13867.3|13881.4|13869.4|13872.2|13860.2|9
1638899700000|2021-12-07 17:55:00|13880.1|13868.1|13880.9|13868.9|13883.4|13871.4|13879.3|13867.3|0
1638900000000|2021-12-07 18:00:00|13879.3|13867.3|13885.5|13873.5|13891.4|13879.4|13879.3|13867.3|25
1638900300000|2021-12-07 18:05:00|13885.9|13873.9|13885.9|13873.9|13888.4|13876.4|13883.4|13871.4|6
1638900600000|2021-12-07 18:10:00|13885.5|13873.5|13885.5|13873.5|13886.8|13874.8|13883|13871|4
1638900900000|2021-12-07 18:15:00|13888|13876|13888.8|13876.8|13890.5|13878.5|13886.8|13874.8|20
1638901200000|2021-12-07 18:20:00|13888.7|13876.7|13894.6|13882.6|13895.7|13882.6|13888.3|13874.1|11
1638901500000|2021-12-07 18:25:00|13895.4|13883.4|13894.2|13882.2|13896.7|13884.7|13892.1|13880.1|2
1638901800000|2021-12-07 18:30:00|13892.6|13880.6|13889.7|13877.7|13894.6|13882.6|13888|13872.5|14
1638902100000|2021-12-07 18:35:00|13891.3|13879.3|13890.8|13878.8|13894.5|13882.5|13889.2|13877.2|5
1638902400000|2021-12-07 18:40:00|13891.6|13879.6|13889.2|13877.2|13893.7|13881.7|13889.2|13877.2|0
1638902700000|2021-12-07 18:45:00|13890.8|13878.8|13890.8|13878.8|13892.9|13880.9|13890.8|13878.8|1
1638903000000|2021-12-07 18:50:00|13889.2|13877.2|13891.7|13879.7|13892.9|13880.9|13885.5|13873.5|17
1638903300000|2021-12-07 18:55:00|13890.8|13878.8|13890.8|13878.8|13894.5|13882.5|13882.2|13870.2|44
1638903600000|2021-12-07 19:00:00|13890|13878|13897|13885|13897|13885|13888.4|13876.4|79
1638973800000|2021-12-08 14:30:00|13872.9|13860.9|13861.6|13849.6|13881.6|13869.6|13857.5|13845.5|137
1638974100000|2021-12-08 14:35:00|13862|13850|13867.9|13855.9|13869.9|13857.9|13861.6|13849.6|69
1638974400000|2021-12-08 14:40:00|13868.3|13856.3|13877|13865|13888.2|13876.2|13867.9|13855.9|98
1638974700000|2021-12-08 14:45:00|13875.7|13863.7|13872.4|13860.4|13876.4|13863.7|13866.6|13854.6|13
1638975000000|2021-12-08 14:50:00|13873.3|13861.3|13869.1|13857.1|13883.3|13871.3|13869.1|13857.1|20
1638975300000|2021-12-08 14:55:00|13870.8|13858.8|13866.7|13854.7|13874.5|13862.5|13866.7|13854.7|43
1638975600000|2021-12-08 15:00:00|13865|13853|13867.5|13855.5|13872.5|13860.5|13865|13853|95
1638975900000|2021-12-08 15:05:00|13867.9|13855.9|13875.8|13863.8|13882|13870|13865.4|13853.4|125
1638976200000|2021-12-08 15:10:00|13873.7|13861.7|13873.3|13861.3|13879.1|13867.1|13866.6|13854.6|9
1638976500000|2021-12-08 15:15:00|13872.4|13860.4|13866.6|13854.6|13882|13870|13864.1|13852.1|44
1638976800000|2021-12-08 15:20:00|13871.1|13851.1|13877.7|13857.7|13877.7|13861.3|13864.1|13850.2|154
1638977100000|2021-12-08 15:25:00|13877.3|13857.3|13876.2|13864.2|13881.4|13867.9|13869.1|13853.1|12
1638977400000|2021-12-08 15:30:00|13877|13865|13873.7|13861.7|13880.4|13868.4|13872.9|13860.9|35
1638977700000|2021-12-08 15:35:00|13872.9|13860.9|13872.9|13860.9|13875.8|13863.8|13870|13858|20
1638978000000|2021-12-08 15:40:00|13873.7|13861.7|13882.4|13870.4|13882.4|13870.4|13872|13860|2
1638978300000|2021-12-08 15:45:00|13884.1|13872.1|13899.9|13887.9|13899.9|13887.9|13881.2|13869.2|21
1638978600000|2021-12-08 15:50:00|13900.4|13888.4|13882.5|13870.5|13902.9|13890.9|13880.4|13867.7|23
1638978900000|2021-12-08 15:55:00|13887.7|13867.7|13881.7|13869.7|13888.6|13875.1|13879.6|13867.6|15
1638979200000|2021-12-08 16:00:00|13881.3|13869.3|13873.8|13861.8|13881.3|13869.3|13872.5|13860.5|23
1638979500000|2021-12-08 16:05:00|13873.3|13861.3|13869.6|13857.6|13875.4|13863.4|13867.9|13855.9|18
1638979800000|2021-12-08 16:10:00|13870|13858|13872.5|13860.5|13881.2|13869.2|13869.6|13857.6|22
1638980100000|2021-12-08 16:15:00|13871.7|13859.7|13869.6|13857.6|13893.6|13877.1|13869.6|13857.6|46
1638980400000|2021-12-08 16:20:00|13867.6|13855.6|13871.3|13859.3|13873.8|13861.8|13862.6|13850.6|18
1638980700000|2021-12-08 16:25:00|13870.9|13858.9|13868|13856|13877.4|13861.4|13867.1|13855.1|37
1638981000000|2021-12-08 16:30:00|13867.1|13855.1|13862.1|13850.1|13868|13856|13860.8|13846.5|144
1638981300000|2021-12-08 16:35:00|13863.4|13851.4|13857.5|13845.5|13866.7|13854.7|13856.3|13844.3|42
1638981600000|2021-12-08 16:40:00|13858.4|13846.4|13862.1|13850.1|13864.5|13851.4|13858.4|13844.5|37
1638981900000|2021-12-08 16:45:00|13862.9|13850.9|13861.7|13849.7|13864.2|13852.2|13861.3|13849.3|16
1638982200000|2021-12-08 16:50:00|13863.3|13851.3|13863.3|13851.3|13871.1|13856.3|13861.7|13849.7|5
1638982500000|2021-12-08 16:55:00|13862.9|13850.9|13865|13853|13866.3|13854.3|13861.3|13849.3|20
1638982800000|2021-12-08 17:00:00|13865.4|13853.4|13862.5|13850.5|13868.3|13856.3|13860|13848|66
1638983100000|2021-12-08 17:05:00|13863|13851|13860.1|13848.1|13864.2|13852.2|13860|13848|8
1638983400000|2021-12-08 17:10:00|13859.2|13847.2|13861.7|13849.7|13863.8|13851.8|13855.9|13843.9|22
1638983700000|2021-12-08 17:15:00|13862.1|13850.1|13873.8|13861.8|13879.2|13867.2|13862.1|13850.1|17
1638984000000|2021-12-08 17:20:00|13873.4|13861.4|13859.6|13847.6|13878.8|13866.8|13859.6|13847.6|8
1638984300000|2021-12-08 17:25:00|13859.7|13847.7|13856.3|13844.3|13869.5|13852.2|13852.6|13840.6|55
1638984600000|2021-12-08 17:30:00|13855.9|13843.9|13858.4|13846.4|13861.3|13849.3|13854.6|13842.6|18
1638984900000|2021-12-08 17:35:00|13857.6|13845.6|13855.1|13843.1|13857.6|13845.6|13845.5|13833.5|54
1638985200000|2021-12-08 17:40:00|13856.7|13844.7|13860.5|13848.5|13860.5|13848.5|13853.4|13841.4|30
1638985500000|2021-12-08 17:45:00|13863.3|13843.3|13858.9|13846.9|13863.3|13848.9|13857.2|13842.4|3
1638985800000|2021-12-08 17:50:00|13860.5|13848.5|13851.4|13839.4|13861|13849|13851.4|13839.4|12
1638986100000|2021-12-08 17:55:00|13852.2|13840.2|13847.2|13835.2|13856.2|13842.3|13845.1|13833.1|28
1638986400000|2021-12-08 18:00:00|13848.5|13836.5|13846.4|13834.4|13850.1|13838.1|13845.6|13833.6|19
1638986700000|2021-12-08 18:05:00|13845.6|13833.6|13846.4|13834.4|13851.4|13839.4|13842.3|13830.3|25
1638987000000|2021-12-08 18:10:00|13848.5|13836.5|13846.9|13834.9|13857.2|13845.2|13846.9|13834.9|6
1638987300000|2021-12-08 18:15:00|13846.4|13834.4|13842.3|13830.3|13847.3|13835.3|13841.4|13829.4|18
1638987600000|2021-12-08 18:20:00|13841.9|13829.9|13839.8|13827.8|13842.3|13830.3|13837.7|13825.7|27
1638987900000|2021-12-08 18:25:00|13839.4|13827.4|13840.2|13828.2|13842.7|13830.7|13839.4|13827.4|36
1638988200000|2021-12-08 18:30:00|13841.9|13829.9|13839.8|13827.8|13841.9|13829.9|13837.7|13825.7|15
1638988500000|2021-12-08 18:35:00|13841.5|13829.5|13833.5|13821.5|13844|13832|13831.9|13819.9|38
1638988800000|2021-12-08 18:40:00|13832.3|13820.3|13829|13817|13836.5|13824.5|13827.3|13815.3|87
1638989100000|2021-12-08 18:45:00|13831|13819|13833.1|13821.1|13839.4|13827.4|13829|13817|27
1638989400000|2021-12-08 18:50:00|13832.7|13820.7|13828.1|13816.1|13838.8|13826.1|13826.9|13814.9|124
1638989700000|2021-12-08 18:55:00|13829|13817|13834.8|13822.8|13838|13824.5|13826.9|13814.9|72
1638990000000|2021-12-08 19:00:00|13834|13822|13840.2|13828.2|13841.9|13829.9|13832.7|13818|51
1639060200000|2021-12-09 14:30:00|13811.7|13799.7|13842.7|13830.7|13854.8|13842.8|13811.7|13799.7|69
1639060500000|2021-12-09 14:35:00|13841.9|13829.9|13840.6|13828.6|13848.2|13836.2|13839|13827|24
1639060800000|2021-12-09 14:40:00|13841.5|13829.5|13847.8|13835.8|13854.5|13842.5|13839.8|13827.8|57
1639061100000|2021-12-09 14:45:00|13844|13832|13835.9|13823.9|13846.7|13832.9|13825.1|13813.1|81
1639061400000|2021-12-09 14:50:00|13836.7|13824.7|13832.1|13820.1|13845|13830.2|13831.3|13819.3|73
1639061700000|2021-12-09 14:55:00|13832.6|13820.6|13828.9|13816.9|13842.5|13822.6|13823.8|13811.8|23
1639062000000|2021-12-09 15:00:00|13830.6|13818.6|13825.7|13813.7|13836.3|13819.9|13823.5|13805.1|136
1639062300000|2021-12-09 15:05:00|13824.9|13812.9|13817.1|13805.1|13839.7|13821.6|13816.2|13801.5|169
1639062600000|2021-12-09 15:10:00|13818.3|13806.3|13824|13812|13827.7|13815.7|13812|13800|107
1639062900000|2021-12-09 15:15:00|13823.6|13811.6|13812.9|13800.9|13828.9|13813.7|13811.2|13797.3|94
1639063200000|2021-12-09 15:20:00|13811.2|13799.2|13808.2|13788.2|13816.9|13801.7|13797.4|13785.4|131
1639063500000|2021-12-09 15:25:00|13807.1|13795.1|13787.5|13775.5|13810.4|13798.4|13781.2|13766.9|97
1639063800000|2021-12-09 15:30:00|13786.6|13774.6|13785.9|13773.9|13794|13777.6|13784.7|13769.4|130
1639064100000|2021-12-09 15:35:00|13787.9|13775.9|13769.4|13757.4|13792.5|13780.5|13767.3|13755.3|64
1639064400000|2021-12-09 15:40:00|13771.9|13759.9|13768.8|13756.8|13776.4|13760.9|13756.7|13743.6|249
1639064700000|2021-12-09 15:45:00|13769.2|13757.2|13775.6|13755.6|13780.1|13768.1|13768|13754.5|74
1639065000000|2021-12-09 15:50:00|13775.2|13755.2|13761.5|13749.5|13776|13758.8|13759.5|13747.5|59
1639065300000|2021-12-09 15:55:00|13761.1|13749.1|13760.2|13748.2|13767.5|13753.2|13758.2|13746.2|60
1639065600000|2021-12-09 16:00:00|13759.8|13747.8|13763.1|13751.1|13766.3|13751.1|13755.6|13742.1|47
1639065900000|2021-12-09 16:05:00|13763.5|13751.5|13769.8|13757.8|13776.3|13760.7|13763.1|13751.1|17
1639066200000|2021-12-09 16:10:00|13768.9|13756.9|13756|13744|13769.8|13757.8|13755.2|13743.2|23
1639066500000|2021-12-09 16:15:00|13756.4|13744.4|13764|13752|13769.2|13755.3|13748.5|13735.5|39
1639066800000|2021-12-09 16:20:00|13766.1|13754.1|13750.7|13738.7|13768.9|13754.1|13749.8|13737.8|15
1639067100000|2021-12-09 16:25:00|13749.8|13737.8|13736.9|13724.9|13750.7|13738.7|13734.8|13722.8|73
1639067400000|2021-12-09 16:30:00|13736|13724|13744|13732|13746|13732|13731.9|13719.2|37
1639067700000|2021-12-09 16:35:00|13742.3|13730.3|13740.3|13728.3|13748.6|13736.6|13740.3|13726|12
1639068000000|2021-12-09 16:40:00|13738.2|13726.2|13740.2|13728.2|13747.3|13735|13735.7|13723.7|19
1639068300000|2021-12-09 16:45:00|13741.8|13721.8|13748.7|13736.7|13750.4|13738.4|13739.8|13720.5|26
1639068600000|2021-12-09 16:50:00|13747.9|13735.9|13741.9|13729.9|13747.9|13735.9|13728.5|13716.5|19
1639068900000|2021-12-09 16:55:00|13742.8|13730.8|13747.4|13735.4|13750.7|13738.7|13736.5|13723.4|2
1639069200000|2021-12-09 17:00:00|13746.5|13734.5|13750.1|13730.1|13754.5|13742.5|13745.7|13729.3|21
1639069500000|2021-12-09 17:05:00|13749.3|13729.3|13751.5|13739.5|13755.1|13739.5|13745.2|13729.3|0
1639069800000|2021-12-09 17:10:00|13750.7|13738.7|13746.1|13734.1|13753.6|13741.6|13746.1|13734.1|2
1639070100000|2021-12-09 17:15:00|13745.3|13733.3|13739.9|13727.9|13745.7|13733.7|13735.8|13723.1|34
1639070400000|2021-12-09 17:20:00|13742.6|13722.6|13733.2|13721.2|13742.6|13726.2|13730.7|13718.7|1
1639070700000|2021-12-09 17:25:00|13732.4|13720.4|13742.8|13730.8|13751|13734.6|13732.4|13720.4|1
1639071000000|2021-12-09 17:30:00|13744.5|13732.5|13742.8|13730.8|13750.1|13734.1|13740.7|13728.7|16
1639071300000|2021-12-09 17:35:00|13741.5|13729.5|13742.4|13730.4|13743.2|13731.2|13738.6|13726.6|7
1639071600000|2021-12-09 17:40:00|13742.8|13730.8|13742.8|13730.8|13754.1|13742.1|13738.6|13726.6|0
1639071900000|2021-12-09 17:45:00|13744|13732|13734.5|13722.5|13744.9|13732.9|13732|13718.1|69
1639072200000|2021-12-09 17:50:00|13736.2|13724.2|13751.4|13731.4|13754.4|13739.6|13736.2|13724.2|39
1639072500000|2021-12-09 17:55:00|13750.6|13730.6|13735.7|13723.7|13752.7|13737.9|13733.6|13721.6|43
1639072800000|2021-12-09 18:00:00|13737.8|13725.8|13742.4|13730.4|13746|13731.3|13732.4|13720.4|11
1639073100000|2021-12-09 18:05:00|13741.2|13729.2|13751.8|13731.8|13753.9|13738.7|13740.3|13728.3|21
1639073400000|2021-12-09 18:10:00|13751.4|13731.4|13747.8|13735.8|13751.4|13737.1|13743.2|13729.7|43
1639073700000|2021-12-09 18:15:00|13746.1|13734.1|13752.4|13740.4|13752.8|13740.8|13745.3|13731|11
1639074000000|2021-12-09 18:20:00|13751.1|13739.1|13748.6|13736.6|13756.6|13744.6|13744|13732|11
1639074300000|2021-12-09 18:25:00|13746.6|13734.6|13751.2|13739.2|13753.7|13741.7|13743.7|13731.7|6
1639074600000|2021-12-09 18:30:00|13750.3|13738.3|13744.5|13732.5|13752|13740|13744.5|13732.5|11
1639074900000|2021-12-09 18:35:00|13743.7|13731.7|13747|13735|13749.1|13737.1|13743.3|13731.3|11
1639075200000|2021-12-09 18:40:00|13747.8|13735.8|13751.1|13739.1|13754.1|13742.1|13747.8|13732.6|18
1639075500000|2021-12-09 18:45:00|13749.9|13737.9|13755.8|13743.8|13756.6|13744.6|13749.9|13737.9|0
1639075800000|2021-12-09 18:50:00|13757.5|13745.5|13752.4|13740.4|13757.5|13745.5|13748.6|13736.6|8
1639076100000|2021-12-09 18:55:00|13750.7|13738.7|13757.8|13745.8|13758.7|13746.7|13733.6|13721.6|44
1639076400000|2021-12-09 19:00:00|13758.7|13746.7|13747.8|13735.8|13762.3|13749.6|13744.4|13732.4|34
1639076700000|2021-12-09 19:05:00|13747|13735|13747|13735|13747|13735|13747|13735|0
1639146600000|2021-12-10 14:30:00|13739.1|13727.1|13757.8|13745.8|13762.9|13750.9|13739.1|13727.1|44
1639146900000|2021-12-10 14:35:00|13757|13745|13749|13737|13764.8|13750.1|13749|13733.5|21
1639147200000|2021-12-10 14:40:00|13748.1|13736.1|13744.2|13732.2|13753.2|13737.6|13740.4|13726.7|55
1639147500000|2021-12-10 14:45:00|13743|13731|13791|13779|13793.5|13781.5|13742.7|13728.3|74
1639147800000|2021-12-10 14:50:00|13786.3|13774.3|13786.9|13766.9|13803.3|13785.6|13775.5|13761|40
1639148100000|2021-12-10 14:55:00|13785|13773|13775.6|13763.6|13794.7|13779.9|13771.3|13756.5|6
1639148400000|2021-12-10 15:00:00|13774.3|13762.3|13780.1|13768.1|13787.9|13775.9|13771|13756.5|7
1639148700000|2021-12-10 15:05:00|13781|13769|13772.6|13760.6|13781.3|13769.3|13770.6|13758.6|21
1639149000000|2021-12-10 15:10:00|13771.3|13759.3|13764|13734|13771.3|13759.3|13758.5|13732.9|112
1639149300000|2021-12-10 15:15:00|13764.4|13734.4|13761.7|13741.7|13772.5|13749.6|13761.7|13732.7|2
1639149600000|2021-12-10 15:20:00|13756.5|13744.5|13771|13751|13771|13756.3|13753.1|13740.8|0
1639149900000|2021-12-10 15:25:00|13770.2|13750.2|13764.1|13752.1|13771|13756.3|13754|13739.2|4
1639150200000|2021-12-10 15:30:00|13763.2|13751.2|13751.4|13739.4|13770.2|13751.2|13751|13739|18
1639150500000|2021-12-10 15:35:00|13751|13739|13755|13743|13758.3|13746.3|13751|13739|11
1639150800000|2021-12-10 15:40:00|13754.5|13742.5|13769|13757|13769.9|13757.9|13754.5|13742.5|11
1639151100000|2021-12-10 15:45:00|13769.9|13757.9|13763.1|13751.1|13769.9|13757.9|13763.1|13751.1|1
1639151400000|2021-12-10 15:50:00|13762.7|13750.7|13775.7|13763.7|13775.7|13763.7|13762.7|13750.7|12
1639151700000|2021-12-10 15:55:00|13776.6|13764.6|13767.5|13747.5|13776.6|13764.6|13762.4|13746.7|40
1639152000000|2021-12-10 16:00:00|13762.3|13750.3|13782.1|13770.1|13783.3|13771.3|13761.4|13745.8|27
1639152300000|2021-12-10 16:05:00|13782.5|13770.5|13768.4|13756.4|13782.5|13770.5|13765.5|13753.5|16
1639152600000|2021-12-10 16:10:00|13768|13756|13765.1|13753.1|13773|13761|13765.1|13753.1|24
1639152900000|2021-12-10 16:15:00|13763.4|13751.4|13757.1|13745.1|13767.4|13751.4|13755|13743|15
1639153200000|2021-12-10 16:20:00|13755.9|13743.9|13752.7|13740.7|13755.9|13743.9|13750.7|13738.7|25
1639153500000|2021-12-10 16:25:00|13751.9|13739.9|13752.4|13740.4|13755.3|13743.3|13750.3|13738.3|5
1639153800000|2021-12-10 16:30:00|13751.5|13739.5|13749.9|13737.9|13754.3|13739.5|13747.8|13734.3|6
1639154100000|2021-12-10 16:35:00|13751.6|13739.6|13758|13746|13760.1|13748.1|13751.6|13739.6|1
1639154400000|2021-12-10 16:40:00|13758.4|13746.4|13764.7|13752.7|13766.5|13754.5|13757.6|13739.5|4
1639154700000|2021-12-10 16:45:00|13762.6|13750.6|13767|13747|13770.2|13758.2|13760.5|13747|11
1639155000000|2021-12-10 16:50:00|13769.1|13749.1|13779.4|13767.4|13781.5|13769.5|13764.7|13747|14
1639155300000|2021-12-10 16:55:00|13780.2|13768.2|13775.2|13763.2|13781.5|13769.5|13772.6|13760.6|0
1639155600000|2021-12-10 17:00:00|13774.8|13762.8|13762.5|13750.5|13779.8|13767.8|13762.1|13750.1|22
1639155900000|2021-12-10 17:05:00|13763.3|13751.3|13765|13753|13772.8|13756.4|13763.3|13751.1|0
1639156200000|2021-12-10 17:10:00|13765.8|13753.8|13766.4|13754.4|13766.4|13754.4|13763.8|13751.8|0
1639156500000|2021-12-10 17:15:00|13767.3|13755.3|13768.1|13756.1|13772.3|13760.3|13767.2|13755.2|5
1639156800000|2021-12-10 17:20:00|13766.3|13754.3|13766.3|13754.3|13767.2|13755.2|13766.3|13754.3|0
1639157100000|2021-12-10 17:25:00|13765.5|13753.5|13770.2|13758.2|13770.2|13758.2|13765.5|13753.5|2
1639157400000|2021-12-10 17:30:00|13768.9|13756.9|13766|13754|13768.9|13756.9|13762.5|13750.5|12
1639157700000|2021-12-10 17:35:00|13764.2|13752.2|13762.1|13750.1|13764.2|13752.2|13762.1|13750.1|4
1639158000000|2021-12-10 17:40:00|13763.9|13751.9|13768.3|13756.3|13774.1|13762.1|13763.9|13751.9|7
1639158300000|2021-12-10 17:45:00|13770.8|13758.8|13771.6|13759.6|13771.6|13759.6|13768.3|13756.3|16
1639158600000|2021-12-10 17:50:00|13770.3|13758.3|13769.1|13757.1|13771.6|13759.6|13767.3|13755.3|0
1639158900000|2021-12-10 17:55:00|13767.3|13755.3|13770.3|13758.3|13773.3|13761.3|13767.3|13755.3|8
1639159200000|2021-12-10 18:00:00|13769.5|13757.5|13764.6|13744.6|13769.5|13757.5|13758.5|13742.1|8
1639159500000|2021-12-10 18:05:00|13761|13749|13760.6|13748.6|13765.6|13753.6|13760.6|13744.6|1
1639159800000|2021-12-10 18:10:00|13758.9|13746.9|13759.9|13747.9|13763.9|13748.2|13754.3|13738.3|0
1639160100000|2021-12-10 18:15:00|13760.3|13748.3|13763.4|13751.4|13773.6|13753.6|13758.9|13746.9|21
1639160400000|2021-12-10 18:20:00|13763|13751|13766.2|13754.2|13775.3|13758.9|13763|13751|15
1639160700000|2021-12-10 18:25:00|13767.1|13755.1|13768.2|13756.2|13772.8|13760.8|13763.4|13751.4|8
1639161000000|2021-12-10 18:30:00|13766.5|13754.5|13768.3|13756.3|13768.3|13756.3|13763.6|13751.6|1
1639161300000|2021-12-10 18:35:00|13767.4|13755.4|13765.4|13753.4|13767.4|13755.4|13762.8|13750.8|25
1639161600000|2021-12-10 18:40:00|13764.6|13752.6|13767.8|13755.8|13770|13758|13763.6|13751.6|13
1639161900000|2021-12-10 18:45:00|13768.2|13756.2|13767.5|13755.5|13775.3|13763.3|13765|13753|12
1639162200000|2021-12-10 18:50:00|13767.8|13755.8|13776.9|13764.9|13780.4|13768.4|13767.8|13755.8|44
1639162500000|2021-12-10 18:55:00|13778.6|13766.6|13773.2|13761.2|13782.8|13768.3|13770.1|13754.5|43
1639162800000|2021-12-10 19:00:00|13772.8|13760.8|13796.8|13784.8|13802.5|13784.8|13772.8|13759|233
1639405800000|2021-12-13 14:30:00|13778.8|13766.8|13750.3|13738.3|13782.5|13770.5|13738.5|13724.1|123
1639406100000|2021-12-13 14:35:00|13750|13738|13729|13717|13757.1|13740.8|13722.2|13710.2|108
1639406400000|2021-12-13 14:40:00|13729.9|13717.9|13726.2|13714.2|13737.4|13721.4|13721.6|13709.6|59
1639406700000|2021-12-13 14:45:00|13724|13712|13706.1|13694.1|13724|13712|13674.5|13661.9|139
1639407000000|2021-12-13 14:50:00|13706.8|13694.8|13707.2|13687.2|13717.6|13700.9|13698.7|13679.8|41
1639407300000|2021-12-13 14:55:00|13703.5|13691.5|13696.9|13684.9|13710|13695.2|13691.5|13679.5|87
1639407600000|2021-12-13 15:00:00|13697.8|13685.8|13694.4|13682.4|13701.2|13687|13692.2|13680.2|51
1639407900000|2021-12-13 15:05:00|13695.7|13683.7|13681.4|13669.4|13695.7|13683.7|13679.6|13663.6|44
1639408200000|2021-12-13 15:10:00|13681.7|13669.7|13674.9|13662.9|13691.7|13676.9|13674.9|13662.9|33
1639408500000|2021-12-13 15:15:00|13676.2|13664.2|13665.9|13653.9|13678.3|13666.3|13663.4|13651.4|95
1639408800000|2021-12-13 15:20:00|13666.9|13654.9|13666.6|13654.6|13671.9|13659.9|13665.7|13653.7|26
1639409100000|2021-12-13 15:25:00|13665.7|13653.7|13717.8|13705.8|13718.4|13705.8|13665.7|13653.7|63
1639409400000|2021-12-13 15:30:00|13718.8|13706.8|13770.2|13750.2|13790.8|13778.8|13718.8|13706.8|53
1639409700000|2021-12-13 15:35:00|13769.3|13749.3|13785.8|13765.8|13785.8|13765.8|13767.8|13749.3|3
1639410000000|2021-12-13 15:40:00|13785.5|13765.5|13780.4|13760.4|13785.8|13766.9|13761.7|13746.3|19
1639410300000|2021-12-13 15:45:00|13776.1|13764.1|13779.2|13759.2|13781.4|13766.2|13768.2|13744.8|1
1639410600000|2021-12-13 15:50:00|13778.9|13758.9|13774.2|13754.2|13793.8|13773.8|13767.1|13752.7|5
1639410900000|2021-12-13 15:55:00|13773.9|13753.9|13785|13773|13785|13773|13764.3|13750.8|27
1639411200000|2021-12-13 16:00:00|13786.2|13774.2|13833.9|13821.9|13862.3|13842.3|13786.2|13772.7|205
1639411500000|2021-12-13 16:05:00|13837.3|13825.3|13842.9|13830.9|13852.5|13839.6|13827.9|13815.9|66
1639411800000|2021-12-13 16:10:00|13844.7|13832.7|13832.8|13820.8|13848.4|13836.4|13831.2|13815.6|70
1639412100000|2021-12-13 16:15:00|13834.1|13822.1|13842.9|13830.9|13851.5|13835.8|13822.8|13810.8|3
1639412400000|2021-12-13 16:20:00|13852.2|13840.2|13888.8|13876.8|13892.2|13880.2|13852.2|13840.2|177
1639412700000|2021-12-13 16:25:00|13890.1|13878.1|13881.9|13869.9|13892.9|13880.9|13873.8|13858.1|64
1639413000000|2021-12-13 16:30:00|13883.2|13871.2|13861.6|13849.6|13893.4|13881.4|13861.6|13849|31
1639413300000|2021-12-13 16:35:00|13862.8|13850.8|13847.9|13827.9|13869|13851.8|13843|13827.6|65
1639413600000|2021-12-13 16:40:00|13844.3|13832.3|13836.5|13816.5|13850.8|13838.8|13829.1|13813.7|8
1639413900000|2021-12-13 16:45:00|13839.3|13819.3|13837.5|13825.5|13839.3|13825.5|13831.9|13815.2|2
1639414200000|2021-12-13 16:50:00|13835.7|13823.7|13808.3|13796.3|13836.6|13824.6|13808.3|13792.6|10
1639414500000|2021-12-13 16:55:00|13809.5|13797.5|13800.5|13788.5|13812|13799.7|13800.5|13788.5|23
1639414800000|2021-12-13 17:00:00|13801.7|13789.7|13812.6|13800.6|13822.5|13810|13801.7|13789.2|37
1639415100000|2021-12-13 17:05:00|13813.5|13801.5|13834.4|13822.4|13834.4|13822.4|13813.5|13801.5|14
1639415400000|2021-12-13 17:10:00|13835.6|13823.6|13837.6|13825.6|13837.6|13825.6|13824.4|13808.7|23
1639415700000|2021-12-13 17:15:00|13838.5|13826.5|13842.3|13822.3|13848.6|13832.2|13837.3|13818.8|13
1639416000000|2021-12-13 17:20:00|13842.6|13822.6|13847|13827|13853.6|13834.8|13839.9|13822.3|6
1639416300000|2021-12-13 17:25:00|13846.1|13826.1|13835.2|13823.2|13847.9|13832.3|13833|13821|6
1639416600000|2021-12-13 17:30:00|13834.2|13822.2|13836.1|13816.1|13838.6|13823.2|13825.2|13811.7|8
1639416900000|2021-12-13 17:35:00|13835.8|13815.8|13834.5|13814.5|13837|13822.3|13831.8|13813.6|1
1639417200000|2021-12-13 17:40:00|13829.6|13817.6|13837.4|13825.4|13842.6|13826.6|13825.2|13810.1|4
1639417500000|2021-12-13 17:45:00|13837|13825|13834.9|13822.9|13837.4|13825.4|13834.9|13822.9|0
1639417800000|2021-12-13 17:50:00|13833.9|13821.9|13833.6|13821.6|13837.1|13825.1|13829.9|13817.9|5
1639418100000|2021-12-13 17:55:00|13832.4|13820.4|13847.1|13835.1|13847.7|13835.7|13832.4|13820.4|1
1639418400000|2021-12-13 18:00:00|13846.1|13834.1|13856.2|13844.2|13859.2|13845.7|13846.1|13834.1|26
1639418700000|2021-12-13 18:05:00|13855|13843|13855.6|13825.6|13864.3|13844.9|13850.6|13824.6|17
1639419000000|2021-12-13 18:10:00|13853.7|13823.7|13840|13820|13856.8|13833.1|13835.6|13817.8|5
1639419300000|2021-12-13 18:15:00|13840.9|13820.9|13844|13832|13846.8|13834.8|13835.6|13820|0
1639419600000|2021-12-13 18:20:00|13846.2|13834.2|13851.5|13831.5|13855.2|13836.4|13845.3|13831.5|4
1639419900000|2021-12-13 18:25:00|13852.4|13832.4|13846.6|13834.6|13853.4|13834.6|13846.6|13828.7|0
1639420200000|2021-12-13 18:30:00|13847.6|13835.6|13869.4|13839.4|13869.4|13846.1|13842.2|13821.5|19
1639420500000|2021-12-13 18:35:00|13863.4|13843.4|13853.2|13841.2|13863.4|13843.4|13847.8|13829.3|5
1639420800000|2021-12-13 18:40:00|13851|13839|13855.6|13843.6|13869.9|13854.3|13851|13839|3
1639421100000|2021-12-13 18:45:00|13856.6|13844.6|13863.7|13843.7|13867.4|13849.9|13856.3|13840|2
1639421400000|2021-12-13 18:50:00|13864|13844|13872.5|13852.5|13872.5|13852.5|13862.5|13842.5|0
1639421700000|2021-12-13 18:55:00|13870|13850|13839.6|13827.6|13872.5|13854.3|13839.6|13825.9|110
1639422000000|2021-12-13 19:00:00|13839.3|13827.3|13831.5|13811.5|13841.8|13829.8|13822.8|13806.2|65
1639492200000|2021-12-14 14:30:00|13813.3|13801.3|13827.7|13815.7|13840.1|13825.4|13812.4|13795.7|78
1639492500000|2021-12-14 14:35:00|13826.8|13814.8|13829|13817|13836.8|13824.8|13823|13811|9
1639492800000|2021-12-14 14:40:00|13829.9|13817.9|13838.3|13818.3|13838.3|13823.2|13819.2|13804.2|7
1639493100000|2021-12-14 14:45:00|13836.4|13816.4|13838.7|13826.7|13838.9|13826.7|13819.2|13807.2|45
1639493400000|2021-12-14 14:50:00|13840.2|13828.2|13856.1|13836.1|13859.5|13844.2|13840.2|13828.2|19
1639493700000|2021-12-14 14:55:00|13854.9|13834.9|13852.7|13832.7|13856.1|13839.8|13831.7|13819.7|15
1639494000000|2021-12-14 15:00:00|13848.4|13836.4|13856.8|13844.8|13859|13847|13836.5|13824.5|4
1639494300000|2021-12-14 15:05:00|13859.6|13847.6|13868.3|13856.3|13870.1|13858.1|13854|13841.7|69
1639494600000|2021-12-14 15:10:00|13866.1|13854.1|13858.2|13846.2|13868.9|13856.9|13853.5|13840.9|45
1639494900000|2021-12-14 15:15:00|13858.8|13846.8|13855.4|13843.4|13862.6|13850.6|13855.4|13841|23
1639495200000|2021-12-14 15:20:00|13857.6|13845.6|13840.7|13828.7|13857.6|13845.6|13837.9|13825.9|35
1639495500000|2021-12-14 15:25:00|13842|13830|13841.4|13829.4|13843.6|13831.6|13834.8|13822.8|24
1639495800000|2021-12-14 15:30:00|13837.6|13825.6|13840.5|13828.5|13845.5|13833.5|13837.6|13825.6|48
1639496100000|2021-12-14 15:35:00|13838.6|13826.6|13829.5|13817.5|13838.6|13826.6|13826.3|13814.3|9
1639496400000|2021-12-14 15:40:00|13827.6|13815.6|13827.6|13815.6|13830.4|13818.4|13827.3|13815.3|0
1639496700000|2021-12-14 15:45:00|13827.3|13815.3|13841.7|13829.7|13841.7|13829.7|13827.3|13815.3|15
1639497000000|2021-12-14 15:50:00|13843|13831|13847.4|13835.4|13854.6|13842.6|13843|13827.6|18
1639497300000|2021-12-14 15:55:00|13846.5|13834.5|13828.9|13816.9|13848.3|13834.5|13828.9|13815.4|9
1639497600000|2021-12-14 16:00:00|13826.8|13814.8|13829.3|13817.3|13834.3|13822.3|13824.6|13812.6|0
1639497900000|2021-12-14 16:05:00|13830.5|13818.5|13830.1|13810.1|13833.3|13821.3|13825.8|13810.1|16
1639498200000|2021-12-14 16:10:00|13829.2|13809.2|13812.3|13800.3|13829.2|13811.9|13810.4|13798.4|5
1639498500000|2021-12-14 16:15:00|13813.3|13801.3|13810.4|13798.4|13813.3|13801.3|13806.3|13794.3|1
1639498800000|2021-12-14 16:20:00|13809.5|13797.5|13813.3|13801.3|13814.2|13802.2|13808.2|13796.2|0
1639499100000|2021-12-14 16:25:00|13814.2|13802.2|13815.2|13803.2|13818|13806|13814.2|13802.2|4
1639499400000|2021-12-14 16:30:00|13814.2|13802.2|13812|13800|13814.2|13802.2|13808.3|13796.3|2
1639499700000|2021-12-14 16:35:00|13813.9|13801.9|13813.9|13801.9|13817.7|13805.7|13813.9|13801.9|3
1639500000000|2021-12-14 16:40:00|13812.1|13800.1|13817.4|13805.4|13819.3|13807.3|13808.3|13796.3|21
1639500300000|2021-12-14 16:45:00|13818.4|13806.4|13807.7|13795.7|13819.3|13807.3|13807.7|13795.7|5
1639500600000|2021-12-14 16:50:00|13808.9|13796.9|13813.7|13801.7|13813.7|13801.7|13805.5|13793.5|2
1639500900000|2021-12-14 16:55:00|13815.6|13803.6|13809|13797|13817.5|13805.5|13807.1|13795.1|25
1639501200000|2021-12-14 17:00:00|13810.8|13798.8|13813|13793|13813.3|13798.8|13802.1|13790.1|14
1639501500000|2021-12-14 17:05:00|13809.3|13797.3|13808.7|13796.7|13817.7|13801.7|13806.8|13792|0
1639501800000|2021-12-14 17:10:00|13806.8|13794.8|13820.5|13808.5|13822.4|13810.4|13806.8|13794.8|32
1639502100000|2021-12-14 17:15:00|13819.6|13807.6|13820.8|13808.8|13823.6|13808.8|13815.9|13799.2|4
1639502400000|2021-12-14 17:20:00|13822.7|13810.7|13819.6|13807.6|13827.7|13812|13819.3|13804.9|13
1639502700000|2021-12-14 17:25:00|13819|13807|13822.8|13810.8|13822.8|13810.8|13819|13807|3
1639503000000|2021-12-14 17:30:00|13823.8|13811.8|13823.1|13811.1|13824.7|13812.7|13821.2|13809.2|2
1639503300000|2021-12-14 17:35:00|13824.1|13812.1|13820.9|13808.9|13824.1|13812.1|13820.9|13808.9|0
1639503600000|2021-12-14 17:40:00|13820|13808|13820.9|13808.9|13826.9|13814.9|13820|13808|1
1639503900000|2021-12-14 17:45:00|13821.9|13809.9|13817.5|13805.5|13821.9|13809.9|13815.3|13803.3|5
1639504200000|2021-12-14 17:50:00|13815.3|13803.3|13817.5|13805.5|13817.5|13805.5|13815.3|13803.3|1
1639504500000|2021-12-14 17:55:00|13820.8|13808.8|13811.2|13799.2|13822.4|13808.8|13809.6|13797.6|22
1639504800000|2021-12-14 18:00:00|13812.1|13800.1|13813.7|13801.7|13821.4|13805.1|13811.2|13799.2|34
1639505100000|2021-12-14 18:05:00|13815.6|13803.6|13818.1|13806.1|13824.3|13807|13815.6|13802.4|0
1639505400000|2021-12-14 18:10:00|13817.8|13805.8|13816.8|13804.8|13824.3|13809.5|13816.8|13801.5|36
1639505700000|2021-12-14 18:15:00|13819.3|13807.3|13814.3|13802.3|13821.5|13809.5|13814|13802|18
1639506000000|2021-12-14 18:20:00|13814|13802|13814.3|13794.3|13814.3|13802|13809.6|13794.3|10
1639506300000|2021-12-14 18:25:00|13808.1|13796.1|13787.7|13775.7|13814.3|13797.4|13785.9|13773.9|42
1639506600000|2021-12-14 18:30:00|13786.8|13774.8|13788.4|13776.4|13788.4|13776.4|13782.4|13770.4|28
1639506900000|2021-12-14 18:35:00|13787.8|13775.8|13793.4|13773.4|13793.7|13778.3|13787.5|13772.7|21
1639507200000|2021-12-14 18:40:00|13793.1|13773.1|13790|13778|13796.2|13779.9|13786.9|13771.2|5
1639507500000|2021-12-14 18:45:00|13789|13777|13804.1|13784.1|13805.4|13785.9|13787.8|13775.2|6
1639507800000|2021-12-14 18:50:00|13805.1|13785.1|13802.9|13782.9|13807.6|13789.7|13798.9|13782.9|0
1639508100000|2021-12-14 18:55:00|13798|13786|13802.4|13790.4|13803.3|13791.3|13788.2|13776.2|10
1639508400000|2021-12-14 19:00:00|13804.6|13792.6|13807.3|13787.3|13808.9|13792.8|13797.3|13780.4|76
1639508700000|2021-12-14 19:05:00|13808.2|13788.2|13808.2|13788.2|13808.2|13788.2|13808.2|13788.2|0
1639578600000|2021-12-15 14:30:00|13800.5|13788.5|13756.5|13744.5|13800.5|13788.5|13756.2|13744.2|91
1639578900000|2021-12-15 14:35:00|13756.2|13744.2|13736.5|13724.5|13756.2|13744.2|13729.9|13717.9|69
1639579200000|2021-12-15 14:40:00|13735.5|13723.5|13725.4|13713.4|13738.2|13725.9|13718.2|13705.7|63
1639579500000|2021-12-15 14:45:00|13722.9|13710.9|13716.4|13696.4|13723.2|13711.2|13705.4|13691.3|62
1639579800000|2021-12-15 14:50:00|13719.3|13699.3|13701.9|13689.9|13719.3|13702.6|13699.7|13687.7|100
1639580100000|2021-12-15 14:55:00|13700.9|13688.9|13716.5|13704.5|13721.6|13709.6|13699.7|13687.7|87
1639580400000|2021-12-15 15:00:00|13717.5|13705.5|13709.5|13697.5|13717.5|13705.5|13709.5|13697.5|175
1639580700000|2021-12-15 15:05:00|13709.7|13697.7|13721.4|13709.4|13726.4|13714.4|13709.7|13697.7|141
1639581000000|2021-12-15 15:10:00|13723.6|13711.6|13725.5|13713.5|13727.8|13715.8|13721.4|13709.4|21
1639581300000|2021-12-15 15:15:00|13726.5|13714.5|13700.6|13688.6|13726.5|13714.5|13699.6|13687.6|22
1639581600000|2021-12-15 15:20:00|13698.3|13686.3|13700.6|13688.6|13706.5|13694.5|13698.3|13686.3|1
1639581900000|2021-12-15 15:25:00|13698.3|13686.3|13718.7|13698.7|13732.7|13716.2|13698.1|13686.1|16
1639582200000|2021-12-15 15:30:00|13714.4|13702.4|13698.4|13686.4|13721.2|13703.4|13696.8|13684.8|14
1639582500000|2021-12-15 15:35:00|13699.6|13687.6|13685.5|13673.5|13700.9|13688.9|13684.5|13672.5|32
1639582800000|2021-12-15 15:40:00|13686.4|13674.4|13691.7|13679.7|13701.7|13684.7|13684.5|13672.5|33
1639583100000|2021-12-15 15:45:00|13689.5|13677.5|13689.2|13677.2|13705.5|13693.5|13687|13675|68
1639583400000|2021-12-15 15:50:00|13688.9|13676.9|13689.2|13677.2|13694.2|13682.2|13688.9|13676.9|1
1639583700000|2021-12-15 15:55:00|13688.3|13676.3|13696.7|13684.7|13701.7|13689.7|13687|13675|0
1639584000000|2021-12-15 16:00:00|13696.5|13684.5|13686.7|13674.7|13698|13686|13684.5|13672.5|29
1639584300000|2021-12-15 16:05:00|13685.8|13673.8|13693.4|13681.4|13693.4|13681.4|13684.5|13672.5|30
1639584600000|2021-12-15 16:10:00|13696.6|13684.6|13689.9|13677.9|13696.6|13684.6|13686.5|13674.5|11
1639584900000|2021-12-15 16:15:00|13690.9|13678.9|13682.3|13670.3|13690.9|13678.9|13680.1|13668.1|103
1639585200000|2021-12-15 16:20:00|13682.6|13670.6|13684.8|13672.8|13687.3|13675.3|13682.3|13670.3|12
1639585500000|2021-12-15 16:25:00|13685.8|13673.8|13682.6|13670.6|13687|13675|13680.1|13668.1|63
1639585800000|2021-12-15 16:30:00|13682.3|13670.3|13682.1|13670.1|13682.6|13670.6|13678.2|13666.2|49
1639586100000|2021-12-15 16:35:00|13681.1|13669.1|13680.4|13668.4|13682.6|13670.6|13678.2|13666.2|45
1639586400000|2021-12-15 16:40:00|13682.3|13670.3|13685.3|13673.3|13695.1|13683.1|13680.1|13668.1|55
1639586700000|2021-12-15 16:45:00|13685|13673|13684.6|13672.6|13685.5|13673.5|13682.1|13670.1|21
1639587000000|2021-12-15 16:50:00|13684.3|13672.3|13677.1|13665.1|13685.8|13673.8|13677.1|13665.1|75
1639587300000|2021-12-15 16:55:00|13679|13667|13681.6|13661.6|13681.6|13667|13672.7|13660.4|51
1639587600000|2021-12-15 17:00:00|13682.6|13662.6|13681|13669|13682.9|13670.9|13677|13662.6|48
1639587900000|2021-12-15 17:05:00|13680|13668|13678.8|13666.8|13683.2|13671.2|13676.9|13664.9|102
1639588200000|2021-12-15 17:10:00|13679.1|13667.1|13679.4|13667.4|13684.1|13672.1|13679.1|13667.1|2
1639588500000|2021-12-15 17:15:00|13681.3|13669.3|13669.1|13657.1|13683.4|13669.9|13667.7|13652|105
1639588800000|2021-12-15 17:20:00|13669.4|13657.4|13678.6|13666.6|13678.6|13666.6|13669.1|13657.1|17
1639589100000|2021-12-15 17:25:00|13677.6|13665.6|13672.8|13660.8|13683.4|13668.3|13672.8|13658.7|51
1639589400000|2021-12-15 17:30:00|13674.7|13662.7|13673.8|13661.8|13681.5|13664|13667.7|13655|67
1639589700000|2021-12-15 17:35:00|13671.9|13659.9|13675.8|13663.8|13679.9|13667.9|13671.6|13659.6|1
1639590000000|2021-12-15 17:40:00|13674.8|13662.8|13673.8|13661.8|13676|13664|13671.6|13659.6|2
1639590300000|2021-12-15 17:45:00|13672.9|13660.9|13670.7|13658.7|13673.8|13661.8|13666.1|13654.1|15
1639590600000|2021-12-15 17:50:00|13671.7|13659.7|13667.8|13655.8|13671.9|13659.9|13666.3|13654.3|26
1639590900000|2021-12-15 17:55:00|13666.8|13654.8|13667.4|13647.4|13675.3|13661.9|13661.7|13642.4|70
1639591200000|2021-12-15 18:00:00|13666.5|13646.5|13666.2|13646.2|13668.4|13649.6|13661.6|13645.9|0
1639591500000|2021-12-15 18:05:00|13668.4|13648.4|13665.2|13653.2|13668.4|13655.7|13663.3|13647.2|33
1639591800000|2021-12-15 18:10:00|13666.2|13654.2|13667.4|13655.4|13671.1|13655.4|13662.7|13649.2|6
1639592100000|2021-12-15 18:15:00|13671.8|13659.8|13674.6|13654.6|13676.2|13664.2|13669.6|13651.1|4
1639592400000|2021-12-15 18:20:00|13674.3|13654.3|13666.3|13654.3|13674.3|13654.9|13666.3|13652.1|4
1639592700000|2021-12-15 18:25:00|13666|13654|13666.3|13654.3|13667.3|13655.3|13663.2|13651.2|20
1639593000000|2021-12-15 18:30:00|13666|13654|13664.9|13652.9|13670.8|13655.1|13659.8|13645|32
1639593300000|2021-12-15 18:35:00|13662.9|13650.9|13651.9|13639.9|13663.9|13651.9|13651.9|13632.6|45
1639593600000|2021-12-15 18:40:00|13651|13639|13644.5|13632.5|13652.6|13640.6|13641.7|13628.8|224
1639593900000|2021-12-15 18:45:00|13645.5|13633.5|13643.1|13631.1|13647.3|13633.5|13640|13626.7|144
1639594200000|2021-12-15 18:50:00|13642.1|13630.1|13645.1|13633.1|13649.4|13637|13640.9|13625.5|35
1639594500000|2021-12-15 18:55:00|13644.1|13632.1|13625.4|13613.4|13644.1|13632.1|13625.4|13613.4|208
1639594800000|2021-12-15 19:00:00|13627.3|13615.3|13627.7|13615.7|13639.8|13622.9|13625.4|13612.9|162
1639665000000|2021-12-16 14:30:00|13634.1|13622.1|13647.2|13635.2|13658.2|13641.1|13627.7|13612.4|90
1639665300000|2021-12-16 14:35:00|13645.2|13633.2|13665|13653|13669.3|13653|13635.7|13621.4|92
1639665600000|2021-12-16 14:40:00|13669.3|13649.3|13671|13651|13673.5|13654.4|13657.8|13641.3|9
1639665900000|2021-12-16 14:45:00|13673|13653|13640.6|13628.6|13673|13653|13640.6|13619.1|18
1639666200000|2021-12-16 14:50:00|13641.6|13629.6|13633|13621|13649.9|13629.6|13632.2|13617.6|59
1639666500000|2021-12-16 14:55:00|13632.8|13620.8|13636.9|13624.9|13650.7|13629|13631.3|13617|21
1639666800000|2021-12-16 15:00:00|13642|13622|13637.4|13625.4|13642.2|13626.2|13636.7|13619.7|4
1639667100000|2021-12-16 15:05:00|13637.2|13625.2|13638|13618|13646.4|13629.4|13631|13615.8|3
1639667400000|2021-12-16 15:10:00|13636.1|13616.1|13634.4|13614.4|13638.6|13618.9|13622.3|13606.6|47
1639667700000|2021-12-16 15:15:00|13633.4|13613.4|13631|13619|13633.4|13620.9|13626.9|13610.6|2
1639668000000|2021-12-16 15:20:00|13636.3|13616.3|13645.3|13625.3|13651.2|13628.7|13633.6|13613.1|4
1639668300000|2021-12-16 15:25:00|13644.8|13624.8|13631.8|13619.8|13646.7|13626.7|13627.6|13615.6|6
1639668600000|2021-12-16 15:30:00|13634.1|13622.1|13632.8|13620.8|13646.7|13626.7|13632.8|13620.8|10
1639668900000|2021-12-16 15:35:00|13631.6|13619.6|13625.1|13613.1|13634.8|13619.6|13621.8|13609.8|15
1639669200000|2021-12-16 15:40:00|13623.8|13611.8|13638.2|13618.2|13638.9|13618.9|13621.6|13609.6|10
1639669500000|2021-12-16 15:45:00|13637.9|13617.9|13619.1|13607.1|13637.9|13618|13619.1|13607.1|0
1639669800000|2021-12-16 15:50:00|13618.8|13606.8|13588.4|13568.4|13618.8|13606.8|13577.4|13565.4|78
1639670100000|2021-12-16 15:55:00|13587.4|13567.4|13566.9|13554.9|13587.4|13571.3|13566|13554|30
1639670400000|2021-12-16 16:00:00|13568.1|13556.1|13570|13558|13574|13562|13562.9|13550.9|10
1639670700000|2021-12-16 16:05:00|13573|13561|13587.9|13567.9|13587.9|13571.3|13573|13561|14
1639671000000|2021-12-16 16:10:00|13589.8|13569.8|13585.4|13565.4|13589.8|13576.3|13578.1|13563.4|15
1639671300000|2021-12-16 16:15:00|13585.9|13565.9|13587.9|13567.9|13588.9|13568.9|13585.4|13565.4|0
1639671600000|2021-12-16 16:20:00|13586.6|13566.6|13579.1|13567.1|13589.9|13574.1|13579.1|13563.4|2
1639671900000|2021-12-16 16:25:00|13576.9|13564.9|13585.4|13565.4|13587.9|13570.4|13576.9|13563.4|7
1639672200000|2021-12-16 16:30:00|13585.7|13565.7|13580.9|13568.9|13587.9|13568.9|13579.9|13565.4|0
1639672500000|2021-12-16 16:35:00|13577.9|13565.9|13586.1|13574.1|13589.9|13576.4|13576.9|13563.4|5
1639672800000|2021-12-16 16:40:00|13588.4|13576.4|13601.1|13581.1|13608.3|13586.1|13588.4|13574.3|3
1639673100000|2021-12-16 16:45:00|13606.3|13576.3|13596.6|13576.6|13606.3|13583.8|13596.6|13576.3|0
1639673400000|2021-12-16 16:50:00|13594.1|13574.1|13602.1|13582.1|13605.3|13592.6|13594.1|13574.1|1
1639673700000|2021-12-16 16:55:00|13603|13583|13613.5|13601.5|13613.5|13601.5|13603|13583|7
1639674000000|2021-12-16 17:00:00|13615.5|13603.5|13664.2|13644.2|13664.2|13651.4|13615.5|13603.5|34
1639674300000|2021-12-16 17:05:00|13661.9|13641.9|13665.2|13635.2|13669.2|13655.4|13657.4|13635.2|15
1639674600000|2021-12-16 17:10:00|13659|13639|13660.7|13640.7|13662.9|13642.9|13651|13626.5|1
1639674900000|2021-12-16 17:15:00|13656.2|13636.2|13644.5|13632.5|13660|13638.5|13643.6|13628.8|0
1639675200000|2021-12-16 17:20:00|13643.6|13631.6|13651.2|13631.2|13657.7|13642|13642.2|13624.8|1
1639675500000|2021-12-16 17:25:00|13653.5|13633.5|13653.5|13633.5|13655.7|13635.7|13651.3|13631.3|0
1639675800000|2021-12-16 17:30:00|13652.5|13632.5|13644.8|13624.8|13652.5|13632.5|13643.8|13623.8|0
1639676100000|2021-12-16 17:35:00|13647.1|13627.1|13636.4|13624.4|13648.3|13628.3|13636.4|13622.6|0
1639676400000|2021-12-16 17:40:00|13642.6|13622.6|13634.1|13622.1|13642.6|13625.3|13634.1|13621.6|0
1639676700000|2021-12-16 17:45:00|13638.6|13618.6|13629.2|13617.2|13638.7|13623.2|13627.9|13615.9|13
1639677000000|2021-12-16 17:50:00|13630.2|13618.2|13628.7|13616.7|13638.7|13621.4|13624.2|13612.2|16
1639677300000|2021-12-16 17:55:00|13626.4|13614.4|13620.9|13600.9|13630.9|13614.9|13618|13600.9|8
1639677600000|2021-12-16 18:00:00|13617.2|13605.2|13620.9|13600.9|13622.2|13605.2|13610.2|13598.2|0
1639677900000|2021-12-16 18:05:00|13623.2|13603.2|13653.6|13623.6|13654.6|13631.8|13623.2|13603.2|0
1639678200000|2021-12-16 18:10:00|13654.6|13624.6|13661.3|13641.3|13661.3|13649|13650.9|13624.6|3
1639678500000|2021-12-16 18:15:00|13659.3|13639.3|13685.6|13673.6|13691|13679|13655.6|13639.3|10
1639678800000|2021-12-16 18:20:00|13686.6|13674.6|13686.8|13674.8|13698.9|13682.9|13681.6|13664.4|10
1639679100000|2021-12-16 18:25:00|13684.9|13672.9|13688.4|13668.4|13689.2|13675.1|13679.7|13657.4|28
1639679400000|2021-12-16 18:30:00|13689.7|13669.7|13695.3|13683.3|13696.6|13684.6|13687.9|13668.2|0
1639679700000|2021-12-16 18:35:00|13694.4|13682.4|13696.6|13676.6|13701.1|13687.4|13692.1|13673.2|5
1639680000000|2021-12-16 18:40:00|13694.9|13682.9|13698.2|13678.2|13699.2|13685.9|13690.4|13675.7|9
1639680300000|2021-12-16 18:45:00|13692.9|13680.9|13699.6|13687.6|13706.1|13694.1|13692.9|13678.2|1
1639680600000|2021-12-16 18:50:00|13703.9|13683.9|13680.4|13668.4|13705.9|13692.4|13679.9|13664.2|10
1639680900000|2021-12-16 18:55:00|13679.9|13667.9|13672.6|13660.6|13686.7|13668.4|13669.9|13654.2|22
1639681200000|2021-12-16 19:00:00|13671.6|13659.6|13675.1|13645.1|13680.6|13662.5|13666.6|13645.1|25
1639681500000|2021-12-16 19:05:00|13672.2|13642.2|13672.2|13642.2|13672.2|13642.2|13672.2|13642.2|0
1639751400000|2021-12-17 14:30:00|13662|13650|13646.3|13626.3|13693.1|13675.8|13638.8|13625.3|53
1639751700000|2021-12-17 14:35:00|13641|13629|13647.3|13627.3|13654.1|13637.6|13633.8|13621.8|7
1639752000000|2021-12-17 14:40:00|13641.1|13629.1|13621.2|13609.2|13651.8|13634.6|13621.2|13609.2|28
1639752300000|2021-12-17 14:45:00|13622.3|13610.3|13601.5|13589.5|13622.3|13610.3|13595.2|13583.2|30
1639752600000|2021-12-17 14:50:00|13605.5|13593.5|13591.7|13579.7|13605.8|13593.8|13588.7|13575.7|22
1639752900000|2021-12-17 14:55:00|13592|13580|13600.7|13580.7|13610.3|13590.5|13587.7|13575.7|9
1639753200000|2021-12-17 15:00:00|13594.5|13582.5|13591|13579|13602.7|13586.5|13589.2|13575.7|31
1639753500000|2021-12-17 15:05:00|13589.7|13577.7|13584.7|13572.7|13593.8|13581.8|13584|13572|5
1639753800000|2021-12-17 15:10:00|13585|13573|13588|13576|13594.3|13582.3|13585|13573|56
1639754100000|2021-12-17 15:15:00|13589|13577|13588.2|13576.2|13600.8|13583.3|13588|13576|0
1639754400000|2021-12-17 15:20:00|13590.2|13578.2|13584|13572|13590.7|13578.7|13583.7|13571.7|5
1639754700000|2021-12-17 15:25:00|13585|13573|13589|13577|13590.7|13578.7|13584|13572|10
1639755000000|2021-12-17 15:30:00|13591|13579|13601.7|13589.7|13606.8|13589.7|13587|13575|15
1639755300000|2021-12-17 15:35:00|13603.7|13591.7|13616|13596|13625.5|13606.5|13603.7|13587|14
1639755600000|2021-12-17 15:40:00|13621.3|13591.3|13610.5|13590.5|13623.3|13597.8|13606|13589.3|10
1639755900000|2021-12-17 15:45:00|13606|13594|13591.8|13579.8|13607|13595|13591.8|13579.8|50
1639756200000|2021-12-17 15:50:00|13594.1|13582.1|13606.8|13586.8|13607.1|13590.6|13591.8|13579.8|0
1639756500000|2021-12-17 15:55:00|13604.8|13584.8|13593.3|13581.3|13604.8|13586.6|13591.3|13579.3|3
1639756800000|2021-12-17 16:00:00|13592.3|13580.3|13595.6|13583.6|13596.8|13584.8|13591.3|13579.3|21
1639757100000|2021-12-17 16:05:00|13596.6|13584.6|13617.2|13597.2|13617.2|13601.9|13596.3|13584.3|10
1639757400000|2021-12-17 16:10:00|13616.2|13596.2|13590.8|13578.8|13616.2|13596.2|13590.6|13578.1|11
1639757700000|2021-12-17 16:15:00|13589.8|13577.8|13599.6|13587.6|13601.1|13589.1|13588.6|13576.6|14
1639758000000|2021-12-17 16:20:00|13598.6|13586.6|13594.6|13582.6|13603.1|13588.6|13594.6|13582.6|6
1639758300000|2021-12-17 16:25:00|13596.6|13584.6|13611.4|13591.4|13611.4|13591.4|13594.6|13582.6|2
1639758600000|2021-12-17 16:30:00|13611.7|13591.7|13610.6|13598.6|13616.8|13601.1|13610.3|13590.4|10
1639758900000|2021-12-17 16:35:00|13608.3|13596.3|13597.8|13585.8|13608.3|13596.3|13597.8|13585.8|11
1639759200000|2021-12-17 16:40:00|13597.6|13585.6|13601.3|13589.3|13608.6|13596.6|13597.6|13585.6|12
1639759500000|2021-12-17 16:45:00|13602.3|13590.3|13600.3|13580.3|13607.6|13590.8|13597.8|13575.6|10
1639759800000|2021-12-17 16:50:00|13602.4|13582.4|13597.6|13585.6|13604.6|13587.6|13596.8|13580.1|1
1639760100000|2021-12-17 16:55:00|13598.8|13586.8|13598.3|13586.3|13600.8|13588.8|13595.8|13583.8|25
1639760400000|2021-12-17 17:00:00|13595.8|13583.8|13594.3|13574.3|13598.3|13586.3|13590.8|13574.3|12
1639760700000|2021-12-17 17:05:00|13593.1|13573.1|13590.8|13570.8|13598.1|13582.1|13589.8|13569.8|2
1639761000000|2021-12-17 17:10:00|13590.6|13570.6|13592.4|13580.4|13595.9|13580.4|13589.6|13569.6|0
1639761300000|2021-12-17 17:15:00|13590.3|13578.3|13602.9|13582.9|13612.4|13592.4|13588.6|13574.8|2
1639761600000|2021-12-17 17:20:00|13603.9|13583.9|13600.1|13588.1|13606.4|13589.6|13597.8|13581.4|8
1639761900000|2021-12-17 17:25:00|13599.1|13587.1|13608.6|13588.6|13608.6|13588.6|13595.6|13583.6|0
1639762200000|2021-12-17 17:30:00|13607.6|13587.6|13618.1|13588.1|13618.1|13595.2|13601.1|13585.4|0
1639762500000|2021-12-17 17:35:00|13619.2|13589.2|13612.7|13592.7|13620.2|13594.9|13606.2|13589.2|0
1639762800000|2021-12-17 17:40:00|13611.7|13591.7|13607.9|13587.9|13612.9|13597.2|13604.6|13587.7|1
1639763100000|2021-12-17 17:45:00|13610.2|13590.2|13608.9|13588.9|13610.2|13590.2|13603.6|13583.6|0
1639763400000|2021-12-17 17:50:00|13607.9|13587.9|13603.9|13591.9|13612.4|13596.7|13603.9|13587.7|2
1639763700000|2021-12-17 17:55:00|13603.7|13591.7|13602.5|13590.5|13604.5|13592.5|13600.7|13588.7|5
1639764000000|2021-12-17 18:00:00|13601.5|13589.5|13605|13593|13605|13593|13600.2|13588.2|3
1639764300000|2021-12-17 18:05:00|13603|13591|13600.5|13588.5|13603|13591|13600.2|13588.2|1
1639764600000|2021-12-17 18:10:00|13600.2|13588.2|13602.5|13590.5|13604.8|13592.8|13600|13588|0
1639764900000|2021-12-17 18:15:00|13602.3|13590.3|13608.6|13596.6|13609.6|13597.6|13602|13590|4
1639765200000|2021-12-17 18:20:00|13607.5|13595.5|13607.8|13595.8|13611.1|13599.1|13606.5|13594.5|1
1639765500000|2021-12-17 18:25:00|13606.8|13594.8|13610.8|13598.8|13610.8|13598.8|13604|13592|17
1639765800000|2021-12-17 18:30:00|13610.6|13598.6|13612.4|13600.4|13615.1|13603.1|13607.4|13595.4|17
1639766100000|2021-12-17 18:35:00|13612.6|13600.6|13607.4|13595.4|13614.6|13602.6|13607.4|13595.4|13
1639766400000|2021-12-17 18:40:00|13607.6|13595.6|13601.4|13589.4|13608.1|13595.6|13601.4|13588.1|34
1639766700000|2021-12-17 18:45:00|13601.7|13589.7|13606.9|13594.9|13618.5|13600|13601.4|13589.4|18
1639767000000|2021-12-17 18:50:00|13607.9|13595.9|13619.9|13599.9|13624|13604|13605.9|13590.2|11
1639767300000|2021-12-17 18:55:00|13622|13602|13614.6|13602.6|13626.6|13611.6|13614.6|13602|31
1639767600000|2021-12-17 19:00:00|13613.6|13601.6|13616.6|13604.6|13617.9|13605.9|13613.4|13601.4|33
1640010600000|2021-12-20 14:30:00|13575.1|13563.1|13569.7|13557.7|13580.5|13565.3|13553|13541|41
1640010900000|2021-12-20 14:35:00|13567.6|13555.6|13562|13550|13575.4|13563.4|13559.9|13545.2|15
1640011200000|2021-12-20 14:40:00|13559.9|13547.9|13559.9|13547.9|13564.5|13552.5|13559.9|13547.9|6
1640011500000|2021-12-20 14:45:00|13562.2|13550.2|13552.2|13540.2|13562.2|13550.2|13552.2|13540.2|19
1640011800000|2021-12-20 14:50:00|13549.9|13537.9|13550.5|13538.5|13555.9|13540.2|13538|13519.7|44
1640012100000|2021-12-20 14:55:00|13549.4|13537.4|13546.2|13534.2|13566.3|13554|13537.4|13525.4|14
1640012400000|2021-12-20 15:00:00|13544.1|13532.1|13567.3|13555.3|13576.3|13564.3|13544.1|13532.1|6
1640012700000|2021-12-20 15:05:00|13565.1|13553.1|13575.5|13563.5|13578.4|13564.9|13565.1|13550.6|25
1640013000000|2021-12-20 15:10:00|13575.7|13563.7|13578.3|13566.3|13580|13567.2|13563.7|13547.9|26
1640013300000|2021-12-20 15:15:00|13581.1|13561.1|13558.6|13546.6|13581.1|13561.7|13554.1|13538.1|14
1640013600000|2021-12-20 15:20:00|13557.5|13545.5|13580.9|13568.9|13582.3|13570.3|13554.3|13542.3|4
1640013900000|2021-12-20 15:25:00|13579.8|13567.8|13591.3|13571.3|13595.5|13583.5|13579.8|13563.6|6
1640014200000|2021-12-20 15:30:00|13590.2|13570.2|13579.7|13567.7|13590.2|13575.1|13576.5|13559.2|11
1640014500000|2021-12-20 15:35:00|13579.9|13567.9|13582.6|13562.6|13582.6|13568.9|13561.9|13549.9|10
1640014800000|2021-12-20 15:40:00|13581.5|13561.5|13553.3|13541.3|13586.8|13574.8|13553.3|13541.3|15
1640015100000|2021-12-20 15:45:00|13552.2|13540.2|13572.1|13552.1|13575.3|13560.5|13552.2|13540.2|8
1640015400000|2021-12-20 15:50:00|13571.9|13551.9|13584.9|13564.9|13588.8|13571.2|13566.5|13547.8|12
1640015700000|2021-12-20 15:55:00|13583.8|13563.8|13581.8|13569.8|13587|13571.2|13578.2|13563.8|12
1640016000000|2021-12-20 16:00:00|13580.7|13568.7|13573.4|13561.4|13580.7|13568.7|13566.8|13554.8|7
1640016300000|2021-12-20 16:05:00|13572.1|13560.1|13578.2|13566.2|13579.3|13567.3|13567|13555|15
1640016600000|2021-12-20 16:10:00|13576.1|13564.1|13602.5|13582.5|13606.9|13593.4|13575.9|13563.9|96
1640016900000|2021-12-20 16:15:00|13602.3|13582.3|13585.6|13573.6|13602.3|13582.3|13582.4|13566.6|5
1640017200000|2021-12-20 16:20:00|13589.8|13569.8|13588|13576|13592.8|13580.8|13585.3|13569.8|1
1640017500000|2021-12-20 16:25:00|13586.5|13574.5|13587.8|13575.8|13599.3|13583.5|13585.3|13573.3|0
1640017800000|2021-12-20 16:30:00|13587.6|13575.6|13588.6|13568.6|13593.4|13575.8|13585.3|13563.2|16
1640018100000|2021-12-20 16:35:00|13590.7|13570.7|13586.1|13566.1|13593|13573|13583.7|13563.7|0
1640018400000|2021-12-20 16:40:00|13585.9|13565.9|13605.6|13593.6|13610.4|13598.4|13585.9|13565.9|1
1640018700000|2021-12-20 16:45:00|13603.5|13591.5|13603.4|13583.4|13616.4|13598.6|13603.4|13582.1|4
1640019000000|2021-12-20 16:50:00|13600.2|13580.2|13590|13578|13600.2|13582.9|13582.5|13566.1|4
1640019300000|2021-12-20 16:55:00|13589.8|13577.8|13597.1|13577.1|13601.4|13587.2|13588.3|13570.5|7
1640019600000|2021-12-20 17:00:00|13595|13575|13605.2|13593.2|13606.5|13594.5|13590.6|13574.1|0
1640019900000|2021-12-20 17:05:00|13606.5|13594.5|13602.4|13590.4|13608|13594.7|13597|13583.3|10
1640020200000|2021-12-20 17:10:00|13603.4|13591.4|13614.7|13602.7|13619.3|13607.3|13603.4|13591.4|7
1640020500000|2021-12-20 17:15:00|13614.8|13602.8|13626.4|13614.4|13633.6|13621.6|13614.8|13602.8|9
1640020800000|2021-12-20 17:20:00|13625.4|13613.4|13616.5|13596.5|13631.1|13619.1|13616.5|13596.5|36
1640021100000|2021-12-20 17:25:00|13615.5|13595.5|13610.3|13598.3|13616.7|13603.9|13608.9|13590.6|2
1640021400000|2021-12-20 17:30:00|13613.2|13601.2|13612.8|13592.8|13620.4|13608.3|13612.8|13592.8|5
1640021700000|2021-12-20 17:35:00|13617|13597|13611.6|13599.6|13621.5|13605.7|13608.5|13588.5|0
1640022000000|2021-12-20 17:40:00|13610.5|13598.5|13605.9|13593.9|13612.7|13600.7|13605.9|13593.9|2
1640022300000|2021-12-20 17:45:00|13603.8|13591.8|13604.9|13592.9|13608.7|13593.3|13602.8|13584.1|8
1640022600000|2021-12-20 17:50:00|13603.8|13591.8|13600.8|13588.8|13603.8|13591.8|13600.8|13588.8|0
1640022900000|2021-12-20 17:55:00|13601.2|13589.2|13601.2|13589.2|13601.2|13589.2|13601.2|13589.2|1
1640023200000|2021-12-20 18:00:00|13603.3|13591.3|13599.1|13587.1|13605.5|13593.5|13599.1|13587.1|2
1640023500000|2021-12-20 18:05:00|13594.8|13582.8|13594.5|13582.5|13597|13585|13594.5|13582.5|1
1640023800000|2021-12-20 18:10:00|13598.7|13586.7|13597.2|13585.2|13599.3|13587.3|13596.6|13584.6|8
1640024100000|2021-12-20 18:15:00|13594.8|13582.8|13590.2|13578.2|13597.2|13585.2|13590.2|13578.2|7
1640024400000|2021-12-20 18:20:00|13592.5|13580.5|13597|13585|13597|13585|13590.2|13578.2|0
1640024700000|2021-12-20 18:25:00|13594.9|13582.9|13594.4|13574.4|13601|13583.9|13594.4|13574.4|36
1640025000000|2021-12-20 18:30:00|13595.5|13575.5|13595.1|13583.1|13600.6|13583.1|13592.2|13572.3|0
1640025300000|2021-12-20 18:35:00|13596.1|13584.1|13592.9|13580.9|13597.2|13585.2|13592.9|13580.9|15
1640025600000|2021-12-20 18:40:00|13590.8|13578.8|13588.9|13576.9|13592.1|13580.1|13588.9|13576.9|0
1640025900000|2021-12-20 18:45:00|13589.9|13577.9|13593.1|13581.1|13597.4|13585.4|13588.9|13576.9|0
1640026200000|2021-12-20 18:50:00|13592.1|13580.1|13597.4|13585.4|13597.4|13585.4|13591|13579|4
1640026500000|2021-12-20 18:55:00|13597.2|13585.2|13584.2|13572.2|13602.8|13587.4|13577.1|13562.5|61
1640026800000|2021-12-20 19:00:00|13586.6|13574.6|13589.7|13577.7|13595|13579.2|13582.4|13566.8|9
1640097000000|2021-12-21 14:30:00|13624.5|13594.5|13636.7|13616.7|13646.4|13633|13601.1|13585.4|18
1640097300000|2021-12-21 14:35:00|13640|13620|13625.5|13613.5|13640|13624.3|13625.5|13613.5|10
1640097600000|2021-12-21 14:40:00|13626.5|13614.5|13619.1|13607.1|13630.9|13618.9|13616.6|13604.6|7
1640097900000|2021-12-21 14:45:00|13617|13605|13615.9|13603.9|13619.5|13607.5|13614.6|13602.6|63
1640098200000|2021-12-21 14:50:00|13614.6|13602.6|13591.8|13579.8|13614.6|13602.6|13591.8|13579.8|22
1640098500000|2021-12-21 14:55:00|13589.6|13577.6|13587|13575|13592.9|13580.9|13587|13575|8
1640098800000|2021-12-21 15:00:00|13590.2|13578.2|13595.7|13583.7|13602|13586.2|13584.7|13572.7|11
1640099100000|2021-12-21 15:05:00|13593.5|13581.5|13588.8|13576.8|13604.2|13588|13588.7|13576.7|20
1640099400000|2021-12-21 15:10:00|13591.2|13579.2|13608|13596|13611.8|13598.3|13584|13570.5|9
1640099700000|2021-12-21 15:15:00|13611.9|13591.9|13616|13604|13620.5|13606.2|13603.2|13588.4|8
1640100000000|2021-12-21 15:20:00|13615|13603|13603|13591|13615|13603|13599.6|13587.6|6
1640100300000|2021-12-21 15:25:00|13601.8|13589.8|13598.4|13586.4|13604.4|13591|13593.2|13581.2|13
1640100600000|2021-12-21 15:30:00|13600.7|13588.7|13599.6|13587.6|13623.8|13607.2|13598.7|13586.7|21
1640100900000|2021-12-21 15:35:00|13599.5|13587.5|13608.1|13596.1|13611.4|13596.1|13588.7|13576.7|10
1640101200000|2021-12-21 15:40:00|13610.2|13598.2|13616.9|13604.9|13616.9|13604.9|13608.1|13596.1|8
1640101500000|2021-12-21 15:45:00|13614.7|13602.7|13613.8|13601.8|13619.2|13603.1|13610.6|13598.2|12
1640101800000|2021-12-21 15:50:00|13611.7|13599.7|13613.1|13601.1|13619.2|13602.9|13609.5|13597.1|8
1640102100000|2021-12-21 15:55:00|13615.1|13603.1|13615.9|13603.9|13615.9|13603.9|13608.3|13596.3|20
1640102400000|2021-12-21 16:00:00|13613.7|13601.7|13606.1|13594.1|13614.1|13602.1|13605|13593|9
1640102700000|2021-12-21 16:05:00|13608.3|13596.3|13606.1|13594.1|13608.4|13596.4|13603.8|13591.8|10
1640103000000|2021-12-21 16:10:00|13604.8|13592.8|13612.6|13600.6|13614.8|13602.8|13603.8|13591.8|5
1640103300000|2021-12-21 16:15:00|13615|13603|13614.8|13602.8|13615|13603|13611.5|13599.5|6
1640103600000|2021-12-21 16:20:00|13612.6|13600.6|13624.5|13612.5|13624.5|13612.5|13612.6|13600.6|14
1640103900000|2021-12-21 16:25:00|13626.6|13614.6|13641.8|13621.8|13648.1|13624.3|13624.5|13607.9|14
1640104200000|2021-12-21 16:30:00|13639.5|13619.5|13642.4|13630.4|13656.6|13636.6|13635.8|13619.5|13
1640104500000|2021-12-21 16:35:00|13643.5|13631.5|13676.1|13664.1|13682|13666.3|13643.5|13627.1|36
1640104800000|2021-12-21 16:40:00|13677.2|13665.2|13700.3|13688.3|13701.9|13689.5|13677.2|13665.2|28
1640105100000|2021-12-21 16:45:00|13701.5|13689.5|13732|13712|13732|13715.2|13699.2|13684.4|30
1640105400000|2021-12-21 16:50:00|13733.1|13713.1|13717.4|13705.4|13733.1|13718.8|13717.4|13701.5|20
1640105700000|2021-12-21 16:55:00|13721.5|13701.5|13729.5|13717.5|13731.5|13719.5|13717.2|13701.5|20
1640106000000|2021-12-21 17:00:00|13731.7|13719.7|13745.2|13733.2|13745.2|13733.2|13731.5|13711.5|13
1640106300000|2021-12-21 17:05:00|13745.1|13733.1|13735.4|13723.4|13746.9|13733.1|13728.9|13710.4|14
1640106600000|2021-12-21 17:10:00|13736.7|13724.7|13742.5|13730.5|13746.4|13734.4|13736.7|13723.3|23
1640106900000|2021-12-21 17:15:00|13743.8|13731.8|13747.8|13727.8|13752.1|13734.1|13742.5|13727.8|5
1640107200000|2021-12-21 17:20:00|13745.6|13725.6|13728.6|13708.6|13745.6|13725.6|13723.3|13706.4|3
1640107500000|2021-12-21 17:25:00|13729.7|13709.7|13726.3|13714.3|13736.3|13724.3|13721.5|13705.6|4
1640107800000|2021-12-21 17:30:00|13727.4|13715.4|13711|13699|13727.4|13715.4|13708.8|13696.8|24
1640108100000|2021-12-21 17:35:00|13710.8|13698.8|13701.4|13689.4|13713|13701|13696.2|13684.2|26
1640108400000|2021-12-21 17:40:00|13700.3|13688.3|13698.1|13686.1|13707.7|13690.8|13698|13685.5|24
1640108700000|2021-12-21 17:45:00|13699.4|13687.4|13702|13682|13704.6|13687.4|13691.1|13667.8|4
1640109000000|2021-12-21 17:50:00|13705.7|13675.7|13703.5|13691.5|13705.7|13691.5|13689.9|13673.3|8
1640109300000|2021-12-21 17:55:00|13701.1|13689.1|13697.7|13667.7|13704.7|13691.5|13697.7|13667.7|1
1640109600000|2021-12-21 18:00:00|13698.7|13668.7|13680.1|13660.1|13698.7|13668.7|13667.8|13652|0
1640109900000|2021-12-21 18:05:00|13679.9|13659.9|13679|13667|13689.7|13667|13672|13656.5|1
1640110200000|2021-12-21 18:10:00|13676.7|13664.7|13683|13671|13686.9|13671|13672|13654.1|1
1640110500000|2021-12-21 18:15:00|13686.3|13674.3|13683.4|13671.4|13689.9|13677.9|13677.9|13665.9|0
1640110800000|2021-12-21 18:20:00|13684.4|13672.4|13682.3|13670.3|13685.5|13673.5|13681.2|13669.2|8
1640111100000|2021-12-21 18:25:00|13680.2|13668.2|13683.3|13671.3|13684.5|13672.5|13677.8|13665.8|6
1640111400000|2021-12-21 18:30:00|13685.7|13673.7|13688.8|13676.8|13689|13677|13681.3|13669.3|28
1640111700000|2021-12-21 18:35:00|13687.7|13675.7|13688.8|13676.8|13688.8|13676.8|13686.3|13674.3|2
1640112000000|2021-12-21 18:40:00|13694.1|13674.1|13695.9|13683.9|13697.5|13683.9|13684.2|13672.2|3
1640112300000|2021-12-21 18:45:00|13695.7|13683.7|13697.9|13685.9|13700.7|13688.7|13691.9|13679.9|1
1640112600000|2021-12-21 18:50:00|13696.8|13684.8|13686.2|13674.2|13701.3|13686.5|13686|13670.2|3
1640112900000|2021-12-21 18:55:00|13684.9|13672.9|13679.6|13667.6|13692.7|13678|13664.4|13651.9|28
1640113200000|2021-12-21 19:00:00|13680.7|13668.7|13678.4|13666.4|13689|13677|13675.3|13662.7|65
1640183400000|2021-12-22 14:30:00|13686.5|13666.5|13721.4|13701.4|13744.8|13725.8|13686.5|13666.5|75
1640183700000|2021-12-22 14:35:00|13721.5|13701.5|13697.3|13685.3|13729.6|13717|13697.3|13681.5|5
1640184000000|2021-12-22 14:40:00|13696.2|13684.2|13671.5|13659.5|13717.1|13696.4|13671.5|13659.5|75
1640184300000|2021-12-22 14:45:00|13672.6|13660.6|13660.9|13648.9|13674.4|13660.6|13660.9|13648.9|34
1640184600000|2021-12-22 14:50:00|13661|13649|13682.7|13662.7|13683.8|13664.4|13660.9|13648.9|4
1640184900000|2021-12-22 14:55:00|13682.6|13662.6|13685|13673|13700.5|13679|13672.5|13657.7|8
1640185200000|2021-12-22 15:00:00|13683.9|13671.9|13676.7|13656.7|13690.2|13675.5|13665.6|13653.6|39
1640185500000|2021-12-22 15:05:00|13678.9|13658.9|13670.6|13658.6|13681.8|13665.6|13660.9|13648.9|11
1640185800000|2021-12-22 15:10:00|13669.5|13657.5|13681.7|13661.7|13681.7|13662.1|13665.7|13652.2|3
1640186100000|2021-12-22 15:15:00|13682.8|13662.8|13677.7|13665.7|13690.7|13677.3|13677.7|13660.4|2
1640186400000|2021-12-22 15:20:00|13676.6|13664.6|13686|13674|13690.3|13678.3|13676.6|13662.9|2
1640186700000|2021-12-22 15:25:00|13687.1|13675.1|13677.8|13665.8|13693.6|13677.9|13677.8|13665.8|29
1640187000000|2021-12-22 15:30:00|13680|13668|13677.8|13665.8|13688.8|13675.1|13677.8|13665.8|1
1640187300000|2021-12-22 15:35:00|13681.4|13661.4|13681|13661|13685.8|13665.8|13675.3|13660|23
1640187600000|2021-12-22 15:40:00|13683.2|13663.2|13683.5|13663.5|13688.1|13669.3|13679.6|13661.1|2
1640187900000|2021-12-22 15:45:00|13683.3|13663.3|13683.5|13663.5|13685.7|13665.7|13681.1|13661.1|0
1640188200000|2021-12-22 15:50:00|13683.4|13663.4|13685.4|13665.4|13685.4|13669.3|13674.5|13661|0
1640188500000|2021-12-22 15:55:00|13690|13670|13686.7|13666.7|13701.1|13681|13681.3|13666.7|0
1640188800000|2021-12-22 16:00:00|13681.4|13669.4|13691.7|13671.7|13693.2|13676.8|13677.3|13661.2|8
1640189100000|2021-12-22 16:05:00|13690.7|13670.7|13701.5|13689.5|13701.5|13689.5|13690.4|13670.4|1
1640189400000|2021-12-22 16:10:00|13708.1|13696.1|13712.7|13692.7|13719.3|13699.3|13704.8|13688.1|0
1640189700000|2021-12-22 16:15:00|13711.6|13691.6|13709.3|13697.3|13717.4|13700.8|13708.2|13691.6|2
1640190000000|2021-12-22 16:20:00|13710.5|13698.5|13700.5|13688.5|13712.8|13700.8|13700.5|13688.5|1
1640190300000|2021-12-22 16:25:00|13699.4|13687.4|13709.1|13697.1|13710.2|13698.2|13697.2|13685.2|5
1640190600000|2021-12-22 16:30:00|13706.7|13694.7|13713.8|13701.8|13715.4|13702.9|13706.1|13692.1|0
1640190900000|2021-12-22 16:35:00|13712.7|13700.7|13712.7|13700.7|13717.1|13705.1|13710.5|13694.6|1
1640191200000|2021-12-22 16:40:00|13710.5|13698.5|13709.4|13697.4|13710.5|13698.5|13708.3|13696.3|0
1640191500000|2021-12-22 16:45:00|13708.3|13696.3|13702.2|13690.2|13708.3|13696.3|13698.3|13686.3|3
1640191800000|2021-12-22 16:50:00|13704.5|13692.5|13699.9|13687.9|13708.5|13694.8|13699.9|13687.9|7
1640192100000|2021-12-22 16:55:00|13700|13688|13700|13688|13702.4|13690.4|13697.7|13685.7|3
1640192400000|2021-12-22 17:00:00|13697.7|13685.7|13697.6|13685.6|13706.3|13687.9|13697.4|13685.4|2
1640192700000|2021-12-22 17:05:00|13699.9|13687.9|13693.7|13681.7|13699.9|13687.9|13692.6|13680.6|18
1640193000000|2021-12-22 17:10:00|13694.8|13682.8|13697.3|13685.3|13697.3|13685.3|13690.4|13678.4|2
1640193300000|2021-12-22 17:15:00|13699.5|13687.5|13704.2|13692.2|13707.1|13692.2|13699.5|13683.6|0
1640193600000|2021-12-22 17:20:00|13708.1|13688.1|13704.1|13692.1|13708.1|13692.2|13699.5|13683.7|2
1640193900000|2021-12-22 17:25:00|13706.4|13694.4|13711.4|13699.4|13716.9|13701.7|13703.9|13691.9|10
1640194200000|2021-12-22 17:30:00|13711.6|13699.6|13737.6|13725.6|13737.6|13725.6|13710|13698|13
1640194500000|2021-12-22 17:35:00|13735.4|13723.4|13737|13717|13737.6|13725.6|13732.1|13717|15
1640194800000|2021-12-22 17:40:00|13739.2|13719.2|13730.3|13710.3|13739.2|13719.2|13722.7|13706.7|2
1640195100000|2021-12-22 17:45:00|13732.5|13712.5|13733.2|13713.2|13734.8|13718.8|13728.8|13710.3|2
1640195400000|2021-12-22 17:50:00|13734.3|13714.3|13730.6|13718.6|13734.8|13718.6|13729.9|13712.1|2
1640195700000|2021-12-22 17:55:00|13729.5|13717.5|13731.1|13719.1|13731.2|13719.2|13728.4|13716.4|9
1640196000000|2021-12-22 18:00:00|13728.9|13716.9|13725.5|13713.5|13728.9|13716.9|13725.5|13713.5|0
1640196300000|2021-12-22 18:05:00|13724.4|13712.4|13724.3|13712.3|13726.7|13714.7|13719.7|13707.7|0
1640196600000|2021-12-22 18:10:00|13724.2|13712.2|13719.7|13707.7|13726.4|13714.4|13719.7|13707.7|8
1640196900000|2021-12-22 18:15:00|13722|13710|13724.2|13712.2|13726.4|13714.4|13722|13710|0
1640197200000|2021-12-22 18:20:00|13722|13710|13725.3|13713.3|13726.4|13714.4|13722|13710|0
1640197500000|2021-12-22 18:25:00|13724.2|13712.2|13726.7|13714.7|13726.8|13714.8|13724.2|13712.2|7
1640197800000|2021-12-22 18:30:00|13724.5|13712.5|13726.4|13714.4|13726.7|13714.7|13724.5|13712.5|1
1640198100000|2021-12-22 18:35:00|13724.2|13712.2|13722.4|13710.4|13729.1|13717.1|13722|13710|5
1640198400000|2021-12-22 18:40:00|13722.6|13710.6|13731.3|13711.3|13732.4|13716.9|13722.3|13710.1|6
1640198700000|2021-12-22 18:45:00|13732.4|13712.4|13735.7|13723.7|13735.7|13723.7|13729.5|13712.1|1
1640199000000|2021-12-22 18:50:00|13735.6|13723.6|13729.7|13717.7|13739.3|13723.6|13726|13711.6|12
1640199300000|2021-12-22 18:55:00|13728.6|13716.6|13727.8|13707.8|13739|13720.1|13722.1|13704.5|80
1640199600000|2021-12-22 19:00:00|13725.6|13705.6|13728.9|13698.9|13728.9|13709.7|13712.2|13695.3|58
1640269800000|2021-12-23 14:30:00|13729.5|13717.5|13762.9|13750.9|13770.2|13754.2|13721.9|13696|11
1640270100000|2021-12-23 14:35:00|13761.7|13749.7|13769.2|13757.2|13773.7|13761.7|13753.8|13741.8|61
1640270400000|2021-12-23 14:40:00|13771.2|13759.2|13769.4|13749.4|13783.4|13767.6|13764.2|13749.4|27
1640270700000|2021-12-23 14:45:00|13756.3|13744.3|13751.2|13739.2|13758.9|13744.3|13736.3|13724.3|5
1640271000000|2021-12-23 14:50:00|13747.8|13735.8|13772|13760|13773|13761|13741.8|13729.8|0
1640271300000|2021-12-23 14:55:00|13774.4|13762.4|13777.9|13757.9|13784.4|13772.4|13767.4|13755.4|23
1640271600000|2021-12-23 15:00:00|13774.5|13754.5|13780.4|13768.4|13780.4|13768.4|13760.1|13745.3|50
1640271900000|2021-12-23 15:05:00|13781.5|13769.5|13795.3|13783.3|13800.9|13784.7|13781.5|13769.5|15
1640272200000|2021-12-23 15:10:00|13794.2|13782.2|13801.7|13789.7|13805.3|13792.9|13794.2|13782.2|14
1640272500000|2021-12-23 15:15:00|13803.9|13791.9|13810.2|13780.2|13813.1|13791.9|13794.3|13775.6|30
1640272800000|2021-12-23 15:20:00|13808|13778|13819.5|13799.5|13826.7|13799.5|13805|13776.8|40
1640273100000|2021-12-23 15:25:00|13817.2|13797.2|13811.7|13791.7|13823.1|13799.5|13811.7|13785.1|4
1640273400000|2021-12-23 15:30:00|13812.9|13792.9|13842.5|13830.5|13856.4|13833.7|13811.7|13791.7|6
1640273700000|2021-12-23 15:35:00|13846.4|13826.4|13831.9|13811.9|13849.6|13837.6|13829.4|13809.4|6
1640274000000|2021-12-23 15:40:00|13831.7|13811.7|13831.3|13811.3|13839.1|13827.1|13823.3|13809.4|24
1640274300000|2021-12-23 15:45:00|13833.6|13813.6|13831.3|13811.3|13834.4|13822.4|13829.4|13811.3|7
1640274600000|2021-12-23 15:50:00|13831.4|13811.4|13828.5|13816.5|13833.6|13819.9|13825|13806.8|14
1640274900000|2021-12-23 15:55:00|13829.7|13817.7|13831.9|13819.9|13836.7|13824.7|13829.7|13817.7|2
1640275200000|2021-12-23 16:00:00|13831.7|13819.7|13843.7|13831.7|13843.7|13831.7|13830.5|13818.5|51
1640275500000|2021-12-23 16:05:00|13844.8|13832.8|13839.4|13827.4|13848.4|13836.4|13839.4|13827.4|8
1640275800000|2021-12-23 16:10:00|13842.8|13830.8|13843.9|13831.9|13848.4|13836.4|13841.7|13829.7|3
1640276100000|2021-12-23 16:15:00|13846.2|13834.2|13854|13842|13857.7|13843.2|13846.2|13834.2|9
1640276400000|2021-12-23 16:20:00|13854.1|13842.1|13849.2|13837.2|13865.7|13850.1|13847|13835|7
1640276700000|2021-12-23 16:25:00|13849.3|13837.3|13844.7|13832.7|13862.1|13846|13844.7|13824.7|11
1640277000000|2021-12-23 16:30:00|13842.1|13830.1|13859.4|13847.4|13861.7|13849.7|13839.7|13827.7|29
1640277300000|2021-12-23 16:35:00|13860.5|13848.5|13859.2|13847.2|13863.2|13849.7|13856.5|13840.9|1
1640277600000|2021-12-23 16:40:00|13859.3|13847.3|13863|13851|13864.3|13852.3|13859.1|13847.1|2
1640277900000|2021-12-23 16:45:00|13861.9|13849.9|13857.4|13845.4|13864.1|13852.1|13857.3|13845.3|3
1640278200000|2021-12-23 16:50:00|13858.5|13846.5|13854.9|13834.9|13859.7|13847.7|13850.8|13834.9|19
1640278500000|2021-12-23 16:55:00|13857.2|13837.2|13848.3|13836.3|13857.2|13840.9|13846|13834|2
1640278800000|2021-12-23 17:00:00|13850.5|13838.5|13845.2|13825.2|13858.7|13843.2|13845.1|13825.1|30
1640279100000|2021-12-23 17:05:00|13845.1|13825.1|13846.1|13834.1|13851.9|13834.1|13843.9|13823.9|6
1640279400000|2021-12-23 17:10:00|13843.8|13831.8|13853.6|13833.6|13853.6|13840.5|13843.8|13831.8|20
1640279700000|2021-12-23 17:15:00|13851.1|13831.1|13853.1|13841.1|13862.3|13844.6|13849.5|13831.1|4
1640280000000|2021-12-23 17:20:00|13854.2|13842.2|13860.7|13848.7|13863.5|13848.7|13853.6|13841.6|13
1640280300000|2021-12-23 17:25:00|13859.6|13847.6|13870.5|13858.5|13874.1|13858.5|13858.5|13840.1|16
1640280600000|2021-12-23 17:30:00|13874.1|13854.1|13877.4|13857.4|13877.4|13861.4|13870.1|13851.6|6
1640280900000|2021-12-23 17:35:00|13877.5|13857.5|13890.9|13870.9|13891.4|13874.5|13873.4|13857.5|32
1640281200000|2021-12-23 17:40:00|13891|13871|13903.5|13891.5|13903.7|13891.7|13887.2|13871|6
1640281500000|2021-12-23 17:45:00|13903.4|13891.4|13900.7|13888.7|13907.2|13891.5|13895.9|13883.9|43
1640281800000|2021-12-23 17:50:00|13901.9|13889.9|13903.6|13891.6|13903.6|13891.6|13896.4|13884.4|26
1640282100000|2021-12-23 17:55:00|13901.2|13889.2|13912.6|13900.6|13912.6|13900.6|13898.8|13886.8|7
1640282400000|2021-12-23 18:00:00|13915|13903|13944.8|13932.8|13944.8|13932.8|13915|13903|27
1640282700000|2021-12-23 18:05:00|13947|13935|13937.3|13925.3|13949.5|13937.5|13932.1|13915.1|20
1640283000000|2021-12-23 18:10:00|13936.1|13924.1|13929|13917|13944.5|13927.5|13929|13912.9|1
1640283300000|2021-12-23 18:15:00|13929.1|13917.1|13931.8|13919.8|13939.9|13924.3|13929|13913.3|19
1640283600000|2021-12-23 18:20:00|13934|13922|13932.9|13920.9|13934.2|13922.2|13929.5|13917.5|30
1640283900000|2021-12-23 18:25:00|13934|13922|13936.1|13924.1|13936.1|13924.1|13929.3|13917.3|17
1640284200000|2021-12-23 18:30:00|13934.9|13922.9|13935|13923|13938.3|13926.3|13933.8|13921.8|3
1640284500000|2021-12-23 18:35:00|13933.8|13921.8|13936.3|13924.3|13936.6|13924.6|13931.6|13919.6|9
1640284800000|2021-12-23 18:40:00|13937.5|13925.5|13932|13920|13938.6|13926.6|13931.8|13919.8|1
1640285100000|2021-12-23 18:45:00|13937.6|13925.6|13934.1|13922.1|13940.9|13928.9|13934.1|13922.1|2
1640285400000|2021-12-23 18:50:00|13934.2|13922.2|13931.6|13919.6|13936.6|13924.6|13929.4|13917.4|9
1640285700000|2021-12-23 18:55:00|13932.8|13920.8|13945.1|13933.1|13945.1|13933.1|13930.1|13917.8|100
1640286000000|2021-12-23 19:00:00|13947.4|13935.4|13944.3|13924.3|13954.8|13938.9|13940.7|13923.2|17
1640286300000|2021-12-23 19:05:00|13938.7|13918.7|13938.7|13918.7|13938.7|13918.7|13938.7|13918.7|0
1640615400000|2021-12-27 14:30:00|13957|13945|14023.2|14011.2|14036.1|14014.8|13957|13945|32
1640615700000|2021-12-27 14:35:00|14022|14010|13985.8|13973.8|14025.8|14013.8|13980.9|13968.9|78
1640616000000|2021-12-27 14:40:00|13984.6|13972.6|13989.5|13977.5|13989.5|13977.5|13973.6|13956.6|29
1640616300000|2021-12-27 14:45:00|13983.5|13971.5|13980.9|13968.9|13990|13973.9|13976.1|13962.7|3
1640616600000|2021-12-27 14:50:00|13977.3|13965.3|13967.7|13955.7|13977.3|13965.3|13948.4|13936.4|8
1640616900000|2021-12-27 14:55:00|13968.9|13956.9|13979.7|13967.7|13980.9|13968.9|13964.1|13952.1|16
1640617200000|2021-12-27 15:00:00|13980.9|13968.9|13959.2|13947.2|13980.9|13968.9|13956.8|13944.8|2
1640617500000|2021-12-27 15:05:00|13960.4|13948.4|13966.4|13954.4|13971.2|13959.2|13960.4|13948.4|19
1640617800000|2021-12-27 15:10:00|13964|13952|13947.1|13935.1|13964|13952|13939.8|13927.8|39
1640618100000|2021-12-27 15:15:00|13949.5|13937.5|13944.7|13932.7|13958.5|13942.5|13944.7|13932.7|4
1640618400000|2021-12-27 15:20:00|13944.6|13932.6|13931|13919|13944.6|13932.6|13931|13919|54
1640618700000|2021-12-27 15:25:00|13932.2|13920.2|13924.6|13912.6|13938.5|13925|13924.6|13911.1|87
1640619000000|2021-12-27 15:30:00|13927|13915|13927.1|13915.1|13931.9|13919.9|13919.6|13907.6|7
1640619300000|2021-12-27 15:35:00|13924.7|13912.7|13936.7|13924.7|13939.2|13927.2|13924.6|13912.6|3
1640619600000|2021-12-27 15:40:00|13936.8|13924.8|13934.4|13922.4|13944.1|13932.1|13934.4|13922.4|8
1640619900000|2021-12-27 15:45:00|13931.9|13919.9|13931.8|13919.8|13934.2|13922.2|13924.5|13912.5|36
1640620200000|2021-12-27 15:50:00|13927|13915|13923.3|13911.3|13927|13915|13919.6|13907.6|8
1640620500000|2021-12-27 15:55:00|13924.5|13912.5|13931.8|13919.8|13933.5|13919.8|13924.5|13912.5|0
1640620800000|2021-12-27 16:00:00|13934.3|13922.3|13931.8|13919.8|13934.3|13922.3|13931.8|13919.8|0
1640621100000|2021-12-27 16:05:00|13934.2|13922.2|13948|13928|13956.7|13939.2|13934.2|13922.2|1
1640621400000|2021-12-27 16:10:00|13945.6|13925.6|13939.1|13927.1|13948|13929.6|13931.8|13919.8|20
1640621700000|2021-12-27 16:15:00|13936.6|13924.6|13924.4|13912.4|13936.6|13924.6|13924.4|13912.4|16
1640622000000|2021-12-27 16:20:00|13922|13910|13922|13910|13923.2|13911.2|13919.5|13907.5|13
1640622300000|2021-12-27 16:25:00|13923.2|13911.2|13924.4|13912.4|13924.4|13912.4|13919.5|13907.5|3
1640622600000|2021-12-27 16:30:00|13925.6|13913.6|13931.7|13919.7|13938.3|13923.6|13924.4|13912.4|8
1640622900000|2021-12-27 16:35:00|13938.2|13918.2|13931.8|13911.8|13938.2|13918.4|13924.1|13908.2|23
1640623200000|2021-12-27 16:40:00|13929.1|13917.1|13921.7|13909.7|13933|13917.1|13919.2|13907.2|5
1640623500000|2021-12-27 16:45:00|13920.4|13908.4|13911.9|13899.9|13923.4|13908.4|13909.6|13897.6|45
1640623800000|2021-12-27 16:50:00|13916.7|13904.7|13931.9|13911.9|13936.9|13913.1|13916.7|13903.3|3
1640624100000|2021-12-27 16:55:00|13930.7|13910.7|13926.7|13914.7|13933.3|13914.7|13926.7|13908.3|0
1640624400000|2021-12-27 17:00:00|13924.3|13912.3|13924.4|13904.4|13930.4|13912.3|13923.2|13903.2|6
1640624700000|2021-12-27 17:05:00|13923.2|13903.2|13929.3|13909.3|13930.5|13910.5|13922|13902|0
1640625000000|2021-12-27 17:10:00|13930.5|13910.5|13932.9|13912.9|13932.9|13912.9|13921.7|13908.1|11
1640625300000|2021-12-27 17:15:00|13931.7|13911.7|13925.7|13905.7|13931.7|13912|13921.6|13905.7|0
1640625600000|2021-12-27 17:20:00|13923.3|13903.3|13919.5|13907.5|13923.3|13907.5|13916|13896|0
1640625900000|2021-12-27 17:25:00|13921.9|13909.9|13917|13905|13928.5|13909.9|13917|13898.5|19
1640626200000|2021-12-27 17:30:00|13915.8|13903.8|13918.5|13898.5|13926.1|13905|13914.4|13896.1|14
1640626500000|2021-12-27 17:35:00|13914.4|13902.4|13923.7|13893.7|13923.7|13902.4|13914.4|13891.3|10
1640626800000|2021-12-27 17:40:00|13918.6|13898.6|13914.9|13894.9|13926.1|13900.9|13909.8|13893.7|2
1640627100000|2021-12-27 17:45:00|13913.7|13893.7|13914.9|13894.9|13914.9|13894.9|13906.5|13886.5|0
1640627400000|2021-12-27 17:50:00|13913.7|13893.7|13892.7|13872.7|13916.9|13899.2|13891.1|13867.6|8
1640627700000|2021-12-27 17:55:00|13890.3|13870.3|13887.8|13867.8|13895.2|13874.4|13882.8|13860.3|0
1640628000000|2021-12-27 18:00:00|13885.3|13865.3|13885.4|13865.4|13887.8|13867.8|13880.4|13860.4|0
1640628300000|2021-12-27 18:05:00|13884.2|13864.2|13873.9|13861.9|13885.4|13865.4|13873.9|13859.2|0
1640628600000|2021-12-27 18:10:00|13871.5|13859.5|13861.7|13849.7|13875.7|13859.5|13861.7|13849.7|9
1640628900000|2021-12-27 18:15:00|13859.2|13847.2|13866.6|13854.6|13866.6|13854.6|13858.2|13843.4|1
1640629200000|2021-12-27 18:20:00|13871.4|13859.4|13878.4|13858.4|13883.2|13864.8|13871.4|13857|1
1640629500000|2021-12-27 18:25:00|13879.6|13859.6|13891.1|13879.1|13895.4|13879.2|13877.2|13857.2|4
1640629800000|2021-12-27 18:30:00|13888.7|13876.7|13895.9|13883.9|13900.2|13884|13886.2|13870.4|12
1640630100000|2021-12-27 18:35:00|13893.5|13881.5|13893.5|13881.5|13895.9|13883.9|13891.1|13879.1|0
1640630400000|2021-12-27 18:40:00|13894.7|13882.7|13907.2|13887.2|13907.2|13891|13891.1|13878.7|22
1640630700000|2021-12-27 18:45:00|13912.3|13882.3|13913.7|13883.7|13914.8|13889|13901|13880.1|1
1640631000000|2021-12-27 18:50:00|13914.9|13884.9|13914.5|13894.5|13926.9|13899.3|13907.8|13880|20
1640631300000|2021-12-27 18:55:00|13916.9|13896.9|13929.2|13909.2|13938.9|13918.9|13916.9|13894.4|3
1640631600000|2021-12-27 19:00:00|13936.4|13916.4|13948.7|13918.7|13948.7|13927.3|13929.8|13906.6|9
1640701800000|2021-12-28 14:30:00|13934.2|13922.2|13917.8|13905.8|13956.4|13939.2|13915.4|13900.6|53
1640702100000|2021-12-28 14:35:00|13921.5|13909.5|13900.2|13888.2|13925.2|13910.7|13893.8|13875.4|22
1640702400000|2021-12-28 14:40:00|13902.8|13882.8|13886.9|13866.9|13902.8|13882.8|13879.1|13863.2|9
1640702700000|2021-12-28 14:45:00|13885.7|13865.7|13880.5|13868.5|13905.3|13889.4|13879.2|13865.7|3
1640703000000|2021-12-28 14:50:00|13886.6|13874.6|13861.2|13841.2|13889.2|13877.2|13854.7|13838.7|11
1640703300000|2021-12-28 14:55:00|13858.7|13838.7|13872.3|13852.3|13875.9|13859.9|13849.8|13837.8|7
1640703600000|2021-12-28 15:00:00|13876|13856|13904.1|13884.1|13910.3|13894.3|13876|13856|10
1640703900000|2021-12-28 15:05:00|13902.9|13882.9|13915.1|13895.1|13929.8|13909.8|13900.5|13880.5|1
1640704200000|2021-12-28 15:10:00|13911.5|13891.5|13904.5|13884.5|13920|13900|13900.8|13879.4|6
1640704500000|2021-12-28 15:15:00|13903.3|13883.3|13889.6|13877.6|13915.7|13899.6|13889.6|13877.6|8
1640704800000|2021-12-28 15:20:00|13890.9|13878.9|13904.7|13884.7|13904.7|13891.2|13884.6|13868.8|32
1640705100000|2021-12-28 15:25:00|13902|13890|13900.7|13888.7|13916.6|13904.6|13897|13882.2|5
1640705400000|2021-12-28 15:30:00|13905.6|13893.6|13923.9|13911.9|13925.1|13913.1|13905.6|13893.6|8
1640705700000|2021-12-28 15:35:00|13926.4|13914.4|13909.3|13897.3|13926.4|13914.4|13909.3|13897.3|3
1640706000000|2021-12-28 15:40:00|13911.7|13899.7|13892|13880|13915.7|13899.7|13884.6|13871.2|25
1640706300000|2021-12-28 15:45:00|13894.4|13882.4|13894.6|13882.6|13902|13890|13889.5|13876.1|31
1640706600000|2021-12-28 15:50:00|13898.3|13886.3|13899.5|13887.5|13903.2|13891.2|13897|13885|0
1640706900000|2021-12-28 15:55:00|13903.2|13891.2|13915.7|13895.7|13915.7|13895.7|13903.2|13885.9|0
1640707200000|2021-12-28 16:00:00|13910.8|13890.8|13930.4|13910.4|13930.4|13910.4|13910.8|13890.8|0
1640707500000|2021-12-28 16:05:00|13931.6|13911.6|13919.2|13907.2|13931.6|13911.6|13918|13903|5
1640707800000|2021-12-28 16:10:00|13922.8|13910.8|13924.1|13912.1|13926.5|13914.5|13920.4|13908.4|3
1640708100000|2021-12-28 16:15:00|13922.9|13910.9|13914.3|13902.3|13927.8|13915.8|13914.3|13902.3|4
1640708400000|2021-12-28 16:20:00|13911.8|13899.8|13914.3|13902.3|13919.2|13907.2|13902.1|13890.1|5
1640708700000|2021-12-28 16:25:00|13921.6|13909.6|13915.5|13903.5|13922.9|13910.9|13913.1|13901.1|0
1640709000000|2021-12-28 16:30:00|13914.3|13902.3|13926.6|13914.6|13931.5|13919.5|13911.8|13899.8|1
1640709300000|2021-12-28 16:35:00|13927.8|13915.8|13904.5|13892.5|13927.8|13915.8|13904.5|13892.5|0
1640709600000|2021-12-28 16:40:00|13907|13895|13887.3|13875.3|13913.1|13901.1|13884.9|13872.9|11
1640709900000|2021-12-28 16:45:00|13884.9|13872.9|13877.5|13865.5|13889.8|13877.8|13872.6|13860.6|10
1640710200000|2021-12-28 16:50:00|13875|13863|13875.1|13863.1|13877.5|13865.5|13872.6|13860.6|10
1640710500000|2021-12-28 16:55:00|13876.3|13864.3|13884.9|13872.9|13884.9|13872.9|13875.1|13863.1|0
1640710800000|2021-12-28 17:00:00|13882.5|13870.5|13883.9|13871.9|13889|13873.1|13882.5|13869|11
1640711100000|2021-12-28 17:05:00|13882.7|13870.7|13875.2|13863.2|13885.4|13873.2|13875.2|13863.2|21
1640711400000|2021-12-28 17:10:00|13877.7|13865.7|13876.5|13864.5|13880.2|13868.2|13872.7|13860.7|8
1640711700000|2021-12-28 17:15:00|13877.7|13865.7|13882.6|13870.6|13882.6|13870.6|13875.2|13863.2|16
1640712000000|2021-12-28 17:20:00|13882.5|13870.5|13882.6|13870.6|13885.1|13873.1|13880.1|13868.1|1
1640712300000|2021-12-28 17:25:00|13885|13873|13885|13873|13885|13873|13885|13873|0
1640712600000|2021-12-28 17:30:00|13887.5|13875.5|13887.4|13875.4|13887.5|13875.5|13887.4|13875.4|13
1640712900000|2021-12-28 17:35:00|13889.9|13877.9|13894.8|13882.8|13894.8|13882.8|13885|13873|5
1640713200000|2021-12-28 17:40:00|13897.3|13885.3|13904.8|13892.8|13904.8|13892.8|13897.3|13885.3|6
1640713500000|2021-12-28 17:45:00|13907.3|13895.3|13919.9|13899.9|13921.1|13901.1|13907.3|13895.3|0
1640713800000|2021-12-28 17:50:00|13921.1|13901.1|13909.8|13897.8|13930.9|13914.9|13909.8|13897.8|0
1640714100000|2021-12-28 17:55:00|13912.2|13900.2|13922|13910|13922|13910|13906.1|13894.1|1
1640714400000|2021-12-28 18:00:00|13918.3|13906.3|13909.9|13897.9|13918.3|13906.3|13907.4|13891.3|10
1640714700000|2021-12-28 18:05:00|13907.4|13895.4|13910|13898|13912.3|13900.3|13906.3|13894.3|6
1640715000000|2021-12-28 18:10:00|13908.7|13896.7|13906.4|13894.4|13916.6|13900.6|13905|13891.5|28
1640715300000|2021-12-28 18:15:00|13907.6|13895.6|13910.4|13890.4|13910.4|13898.1|13899|13887|9
1640715600000|2021-12-28 18:20:00|13911.6|13891.6|13933.6|13921.6|13933.6|13921.6|13905.3|13890.4|16
1640715900000|2021-12-28 18:25:00|13932.4|13920.4|13943.6|13931.6|13952.2|13940.2|13926.3|13914.3|14
1640716200000|2021-12-28 18:30:00|13946.1|13934.1|13944.9|13932.9|13951|13939|13940|13928|24
1640716500000|2021-12-28 18:35:00|13947.3|13935.3|13949.8|13937.8|13949.8|13937.8|13944.9|13932.9|4
1640716800000|2021-12-28 18:40:00|13944.9|13932.9|13964.6|13952.6|13965.8|13953.8|13944.9|13932.9|2
1640717100000|2021-12-28 18:45:00|13962.1|13950.1|13951.3|13939.3|13978.5|13959.9|13951.3|13939.3|12
1640717400000|2021-12-28 18:50:00|13950.1|13938.1|13944.4|13924.4|13960.4|13940.6|13942.9|13924.4|27
1640717700000|2021-12-28 18:55:00|13944.3|13924.3|13943|13931|13949.4|13933.4|13937.9|13921.8|17
1640718000000|2021-12-28 19:00:00|13940.5|13928.5|13949.1|13937.1|13949.1|13937.1|13931.9|13919.9|16
1640718300000|2021-12-28 19:05:00|13947.9|13935.9|13947.9|13935.9|13947.9|13935.9|13947.9|13935.9|0
1640788200000|2021-12-29 14:30:00|14005.2|13993.2|14014.2|14002.2|14027.7|14015.7|14004|13992|1132
1640788500000|2021-12-29 14:35:00|14015.4|14003.4|14041.5|14029.5|14056.5|14044.5|14014.2|14002.2|706
1640788800000|2021-12-29 14:40:00|14039|14027|14036.6|14024.6|14046.5|14034.5|14034|14022|556
1640789100000|2021-12-29 14:45:00|14036.7|14024.7|14030.4|14018.4|14036.7|14024.7|14011.7|13999.7|587
1640789400000|2021-12-29 14:50:00|14029.2|14017.2|14034.2|14022.2|14041.6|14029.6|14029.2|14017.2|253
1640789700000|2021-12-29 14:55:00|14031.7|14019.7|14021.7|14009.7|14034.2|14022.2|14010.5|13998.5|235
1640790000000|2021-12-29 15:00:00|14020.5|14008.5|14034.2|14022.2|14036.7|14024.7|14016.7|14004.7|272
1640790300000|2021-12-29 15:05:00|14036.7|14024.7|14049|14037|14051.6|14039.6|14034.2|14022.2|305
1640790600000|2021-12-29 15:10:00|14044.1|14032.1|14054|14042|14054|14042|14031.6|14019.6|271
1640790900000|2021-12-29 15:15:00|14056.5|14044.5|14077.7|14065.7|14078.9|14066.9|14056.5|14044.5|503
1640791200000|2021-12-29 15:20:00|14078.9|14066.9|14088.9|14076.9|14100|14088|14078.9|14066.9|403
1640791500000|2021-12-29 15:25:00|14091.4|14079.4|14079|14067|14103.8|14091.8|14079|14067|421
1640791800000|2021-12-29 15:30:00|14080.2|14068.2|14093.9|14081.9|14098.9|14086.9|14080.2|14068.2|326
1640792100000|2021-12-29 15:35:00|14095.1|14083.1|14096.4|14084.4|14101.4|14089.4|14092.6|14080.6|235
1640792400000|2021-12-29 15:40:00|14097.6|14085.6|14080.2|14068.2|14098.9|14086.9|14069|14057|316
1640792700000|2021-12-29 15:45:00|14079|14067|14090.2|14078.2|14096.4|14084.4|14077.7|14065.7|278
1640793000000|2021-12-29 15:50:00|14091.4|14079.4|14084|14072|14091.4|14079.4|14076.5|14064.5|232
1640793300000|2021-12-29 15:55:00|14080.2|14068.2|14097.7|14085.7|14101.4|14089.4|14079|14067|304
1640793600000|2021-12-29 16:00:00|14096.4|14084.4|14086.5|14074.5|14101.4|14089.4|14084|14072|10768
1640793900000|2021-12-29 16:05:00|14091.4|14079.4|14086.5|14074.5|14092.7|14080.7|14086.5|14074.5|157
1640794200000|2021-12-29 16:10:00|14084|14072|14097.7|14085.7|14098.9|14086.9|14084|14072|198
1640794500000|2021-12-29 16:15:00|14096.4|14084.4|14074|14062|14101.4|14089.4|14074|14062|240
1640794800000|2021-12-29 16:20:00|14076.5|14064.5|14091.5|14079.5|14091.5|14079.5|14074|14062|142
1640795100000|2021-12-29 16:25:00|14090.2|14078.2|14091.5|14079.5|14095.2|14083.2|14089|14077|137
1640795400000|2021-12-29 16:30:00|14094|14082|14096.5|14084.5|14096.5|14084.5|14091.5|14079.5|115
1640795700000|2021-12-29 16:35:00|14095.2|14083.2|14086.5|14074.5|14096.5|14084.5|14086.5|14074.5|213
1640796000000|2021-12-29 16:40:00|14089|14077|14101.5|14089.5|14103.9|14091.9|14089|14077|235
1640796300000|2021-12-29 16:45:00|14099|14087|14100.2|14088.2|14106.4|14094.4|14099|14087|241
1640796600000|2021-12-29 16:50:00|14099|14087|14109|14097|14116.4|14104.4|14099|14087|279
1640796900000|2021-12-29 16:55:00|14110.2|14098.2|14109|14097|14116.4|14104.4|14106.5|14094.5|245
1640797200000|2021-12-29 17:00:00|14107.7|14095.7|14114|14102|14114|14102|14106.5|14094.5|189
1640797500000|2021-12-29 17:05:00|14116.5|14104.5|14133.9|14121.9|14137.6|14125.6|14114|14102|340
1640797800000|2021-12-29 17:10:00|14136.4|14124.4|14119|14107|14143.9|14131.9|14116.5|14104.5|401
1640798100000|2021-12-29 17:15:00|14116.5|14104.5|14138.9|14126.9|14143.9|14131.9|14116.5|14104.5|428
1640798400000|2021-12-29 17:20:00|14135.1|14123.1|14124|14112|14136.4|14124.4|14124|14112|137
1640798700000|2021-12-29 17:25:00|14121.5|14109.5|14128.9|14116.9|14136.4|14124.4|14121.5|14109.5|198
1640799000000|2021-12-29 17:30:00|14130.2|14118.2|14124|14112|14133.9|14121.9|14121.5|14109.5|121
1640799300000|2021-12-29 17:35:00|14126.5|14114.5|14127.7|14115.7|14134|14122|14121.5|14109.5|215
1640799600000|2021-12-29 17:40:00|14126.5|14114.5|14129|14117|14129|14117|14124|14112|177
1640799900000|2021-12-29 17:45:00|14134|14122|14134|14122|14139|14127|14131.5|14119.5|162
1640800200000|2021-12-29 17:50:00|14131.5|14119.5|14124|14112|14146.4|14134.4|14124|14112|437
1640800500000|2021-12-29 17:55:00|14126.5|14114.5|14116.6|14104.6|14129|14117|14114.1|14102.1|132
1640800800000|2021-12-29 18:00:00|14117.8|14105.8|14124|14112|14126.5|14114.5|14115.3|14103.3|288
1640801100000|2021-12-29 18:05:00|14126.5|14114.5|14129.1|14117.1|14131.5|14119.5|14124|14112|132
1640801400000|2021-12-29 18:10:00|14130.3|14118.3|14125.3|14113.3|14131.6|14119.6|14124.1|14112.1|107
1640801700000|2021-12-29 18:15:00|14124.1|14112.1|14114.1|14102.1|14126.6|14114.6|14111.7|14099.7|168
1640802000000|2021-12-29 18:20:00|14109.2|14097.2|14110.4|14098.4|14111.7|14099.7|14096.7|14084.7|227
1640802300000|2021-12-29 18:25:00|14109.2|14097.2|14109.2|14097.2|14115.4|14103.4|14106.7|14094.7|154
1640802600000|2021-12-29 18:30:00|14104.2|14092.2|14105.5|14093.5|14109.2|14097.2|14101.7|14089.7|150
1640802900000|2021-12-29 18:35:00|14104.2|14092.2|14104.2|14092.2|14109.2|14097.2|14101.7|14089.7|200
1640803200000|2021-12-29 18:40:00|14106.7|14094.7|14104.2|14092.2|14106.7|14094.7|14101.7|14089.7|203
1640803500000|2021-12-29 18:45:00|14101.7|14089.7|14106.7|14094.7|14106.7|14094.7|14101.7|14089.7|282
1640803800000|2021-12-29 18:50:00|14109.2|14097.2|14094.3|14082.3|14111.7|14099.7|14091.8|14079.8|382
1640804100000|2021-12-29 18:55:00|14091.8|14079.8|14076.8|14064.8|14094.3|14082.3|14074.3|14062.3|1521
1640804400000|2021-12-29 19:00:00|14071.8|14059.8|14065.9|14045.9|14071.8|14059.8|14051.9|14039.9|755
1640874600000|2021-12-30 14:30:00|14038.3|14026.3|14040.8|14028.8|14070.7|14058.7|14038.3|14026.3|650
1640874900000|2021-12-30 14:35:00|14042|14030|14023.3|14011.3|14047|14035|14020.8|14008.8|499
1640875200000|2021-12-30 14:40:00|14022.1|14010.1|14034.6|14022.6|14037.1|14025.1|14017.1|14005.1|397
1640875500000|2021-12-30 14:45:00|14030.9|14018.9|14030.9|14018.9|14034.6|14022.6|13995.9|13983.9|787
1640875800000|2021-12-30 14:50:00|14029.6|14017.6|14018.4|14006.4|14034.6|14022.6|14017.2|14005.2|202
1640876100000|2021-12-30 14:55:00|14019.7|14007.7|14049.6|14037.6|14049.6|14037.6|14018.4|14006.4|191
1640876400000|2021-12-30 15:00:00|14048.4|14036.4|14042.2|14030.2|14054.6|14042.6|14037.2|14025.2|245
1640876700000|2021-12-30 15:05:00|14043.5|14031.5|14049.8|14037.8|14057.2|14045.2|14038.5|14026.5|268
1640877000000|2021-12-30 15:10:00|14052.3|14040.3|14047.3|14035.3|14054.8|14042.8|14029.8|14017.8|251
1640877300000|2021-12-30 15:15:00|14049.8|14037.8|14052.3|14040.3|14057.3|14045.3|14047.3|14035.3|196
1640877600000|2021-12-30 15:20:00|14049.8|14037.8|14056.1|14044.1|14056.1|14044.1|14037.4|14025.4|128
1640877900000|2021-12-30 15:25:00|14057.3|14045.3|14047.5|14035.5|14067.3|14055.3|14044.9|14032.9|243
1640878200000|2021-12-30 15:30:00|14045|14033|14045|14033|14047.5|14035.5|14026.3|14014.3|227
1640878500000|2021-12-30 15:35:00|14047.5|14035.5|14031.3|14019.3|14050|14038|14027.6|14015.6|151
1640878800000|2021-12-30 15:40:00|14030.1|14018.1|14035.1|14023.1|14037.5|14025.5|14017.6|14005.6|264
1640879100000|2021-12-30 15:45:00|14033.8|14021.8|14035.1|14023.1|14040.1|14028.1|14025.1|14013.1|147
1640879400000|2021-12-30 15:50:00|14025.1|14013.1|14020.1|14008.1|14028.9|14016.9|14017.6|14005.6|183
1640879700000|2021-12-30 15:55:00|14017.6|14005.6|14008.9|13996.9|14020.1|14008.1|14007.7|13995.7|156
1640880000000|2021-12-30 16:00:00|14007.7|13995.7|14007.7|13995.7|14010.2|13998.2|14005.2|13993.2|158
1640880300000|2021-12-30 16:05:00|14009|13997|14010.2|13998.2|14012.7|14000.7|13997.7|13985.7|268
1640880600000|2021-12-30 16:10:00|14007.7|13995.7|14007.7|13995.7|14011.5|13999.5|14000.2|13988.2|166
1640880900000|2021-12-30 16:15:00|14008.9|13996.9|14015.2|14003.2|14036.4|14024.4|14007.7|13995.7|206
1640881200000|2021-12-30 16:20:00|14016.5|14004.5|14002.8|13990.8|14016.5|14004.5|14002.8|13990.8|200
1640881500000|2021-12-30 16:25:00|14004|13992|14012.8|14000.8|14017.8|14005.8|14002.8|13990.8|122
1640881800000|2021-12-30 16:30:00|14010.3|13998.3|14015.4|14003.4|14020.3|14008.3|14009.1|13997.1|109
1640882100000|2021-12-30 16:35:00|14015.3|14003.3|14024.2|14012.2|14024.2|14012.2|14009.1|13997.1|79
1640882400000|2021-12-30 16:40:00|14022.9|14010.9|14027.9|14015.9|14030.4|14018.4|14020.4|14008.4|79
1640882700000|2021-12-30 16:45:00|14029.2|14017.2|14020.5|14008.5|14030.4|14018.4|14014.2|14002.2|141
1640883000000|2021-12-30 16:50:00|14021.7|14009.7|14013|14001|14026.7|14014.7|14013|14001|145
1640883300000|2021-12-30 16:55:00|14010.5|13998.5|14021.8|14009.8|14024.3|14012.3|14009.2|13997.2|94
1640883600000|2021-12-30 17:00:00|14020.5|14008.5|14025.6|14013.6|14030.5|14018.5|14020.5|14008.5|130
1640883900000|2021-12-30 17:05:00|14024.3|14012.3|14030.6|14018.6|14030.6|14018.6|14024.3|14012.3|236
1640884200000|2021-12-30 17:10:00|14033|14021|14048.1|14036.1|14048.1|14036.1|14031.8|14019.8|178
1640884500000|2021-12-30 17:15:00|14048|14036|14053.1|14041.1|14054.3|14042.3|14043.1|14031.1|172
1640884800000|2021-12-30 17:20:00|14051.8|14039.8|14045.6|14033.6|14051.8|14039.8|14043.1|14031.1|172
1640885100000|2021-12-30 17:25:00|14044.4|14032.4|14024.4|14012.4|14046.9|14034.9|14023.2|14011.2|168
1640885400000|2021-12-30 17:30:00|14025.7|14013.7|14044.4|14032.4|14045.7|14033.7|14025.7|14013.7|96
1640885700000|2021-12-30 17:35:00|14043.2|14031.2|14040.7|14028.7|14043.2|14031.2|14040.7|14028.7|58
1640886000000|2021-12-30 17:40:00|14038.2|14026.2|14047|14035|14052|14040|14038.2|14026.2|174
1640886300000|2021-12-30 17:45:00|14045.8|14033.8|14048.3|14036.3|14050.8|14038.8|14043.3|14031.3|120
1640886600000|2021-12-30 17:50:00|14045.8|14033.8|14048.4|14036.4|14049.6|14037.6|14045.8|14033.8|118
1640886900000|2021-12-30 17:55:00|14050.8|14038.8|14048.4|14036.4|14054.6|14042.6|14048.3|14036.3|100
1640887200000|2021-12-30 18:00:00|14045.9|14033.9|14035.9|14023.9|14048.4|14036.4|14029.6|14017.6|203
1640887500000|2021-12-30 18:05:00|14033.4|14021.4|14038.4|14026.4|14038.4|14026.4|14033.4|14021.4|77
1640887800000|2021-12-30 18:10:00|14037.2|14025.2|14041|14029|14041|14029|14037.2|14025.2|56
1640888100000|2021-12-30 18:15:00|14040.9|14028.9|14036|14024|14043.5|14031.5|14035.9|14023.9|76
1640888400000|2021-12-30 18:20:00|14035.9|14023.9|14038.4|14026.4|14040.9|14028.9|14033.4|14021.4|228
1640888700000|2021-12-30 18:25:00|14038.5|14026.5|14028.5|14016.5|14038.5|14026.5|14023.5|14011.5|163
1640889000000|2021-12-30 18:30:00|14027.3|14015.3|14031.1|14019.1|14033.5|14021.5|14026|14014|139
1640889300000|2021-12-30 18:35:00|14032.3|14020.3|14031.1|14019.1|14033.6|14021.6|14031.1|14019.1|80
1640889600000|2021-12-30 18:40:00|14028.6|14016.6|14033.6|14021.6|14036.1|14024.1|14026.1|14014.1|234
1640889900000|2021-12-30 18:45:00|14034.9|14022.9|14011.2|13999.2|14036.2|14024.2|14001.2|13989.2|690
1640890200000|2021-12-30 18:50:00|14012.4|14000.4|14011.2|13999.2|14013.7|14001.7|14006.2|13994.2|341
1640890500000|2021-12-30 18:55:00|14012.5|14000.5|14013.8|14001.8|14016.2|14004.2|14006.2|13994.2|1033
1640890800000|2021-12-30 19:00:00|14016.3|14004.3|14021.4|14009.4|14026.3|14014.3|14002.6|13990.6|539
1640961000000|2021-12-31 14:30:00|14017.3|14005.3|14008.4|13996.4|14018.4|14006.4|13990.8|13978.8|533
1640961300000|2021-12-31 14:35:00|14007.1|13995.1|13989.7|13977.7|14008.4|13996.4|13984.8|13972.8|345
1640961600000|2021-12-31 14:40:00|13991|13979|14006|13994|14014.7|14002.7|13986|13974|198
1640961900000|2021-12-31 14:45:00|14003.5|13991.5|13983.6|13971.6|14003.5|13991.5|13983.5|13971.5|172
1640962200000|2021-12-31 14:50:00|13983.5|13971.5|13979.7|13967.7|13992.3|13980.3|13977.1|13965.1|300
1640962500000|2021-12-31 14:55:00|13978.5|13966.5|13971.1|13959.1|13983.4|13971.4|13970.9|13958.9|307
1640962800000|2021-12-31 15:00:00|13972.3|13960.3|13986|13974|13986.1|13974.1|13972.3|13960.3|195
1640963100000|2021-12-31 15:05:00|13988.5|13976.5|13983.6|13971.6|13991|13979|13976.1|13964.1|154
1640963400000|2021-12-31 15:10:00|13984.8|13972.8|13992.4|13980.4|13993.6|13981.6|13984.8|13972.8|220
1640963700000|2021-12-31 15:15:00|13991.1|13979.1|14001|13989|14003.5|13991.5|13986.1|13974.1|196
1640964000000|2021-12-31 15:20:00|13998.5|13986.5|13973.6|13961.6|13998.5|13986.5|13973.6|13961.6|206
1640964300000|2021-12-31 15:25:00|13973.5|13961.5|13993.6|13981.6|13993.6|13981.6|13973.5|13961.5|145
1640964600000|2021-12-31 15:30:00|13992.3|13980.3|13996.3|13984.3|13999.8|13987.8|13986.2|13974.2|185
1640964900000|2021-12-31 15:35:00|13993.8|13981.8|13986.3|13974.3|13993.8|13981.8|13986.2|13974.2|184
1640965200000|2021-12-31 15:40:00|13986.4|13974.4|13988.8|13976.8|13996.3|13984.3|13983.8|13971.8|140
1640965500000|2021-12-31 15:45:00|13987.5|13975.5|13988.9|13976.9|14000.1|13988.1|13986.3|13974.3|143
1640965800000|2021-12-31 15:50:00|13986.4|13974.4|13981.5|13969.5|13991.4|13979.4|13981.5|13969.5|125
1640966100000|2021-12-31 15:55:00|13981.4|13969.4|13982.7|13970.7|13988.9|13976.9|13981.4|13969.4|121
1640966400000|2021-12-31 16:00:00|13984|13972|13981.5|13969.5|13989|13977|13981.5|13969.5|95
1640966700000|2021-12-31 16:05:00|13979|13967|13981.5|13969.5|13981.5|13969.5|13974|13962|176
1640967000000|2021-12-31 16:10:00|13979|13967|13976.5|13964.5|13980.3|13968.3|13973.9|13961.9|203
1640967300000|2021-12-31 16:15:00|13976.4|13964.4|13976.6|13964.6|13976.6|13964.6|13974.1|13962.1|90
1640967600000|2021-12-31 16:20:00|13979.1|13967.1|13991.7|13979.7|14001.7|13989.7|13979.1|13967.1|163
1640967900000|2021-12-31 16:25:00|13990.4|13978.4|13991.7|13979.7|13994.2|13982.2|13986.7|13974.7|72
1640968200000|2021-12-31 16:30:00|13996.6|13984.6|14000.3|13988.3|14001.6|13989.6|13994.2|13982.2|161
1640968500000|2021-12-31 16:35:00|13999.1|13987.1|13999.1|13987.1|13999.2|13987.2|13991.7|13979.7|197
1640968800000|2021-12-31 16:40:00|13996.7|13984.7|13999.2|13987.2|14001.7|13989.7|13996.7|13984.7|126
1640969100000|2021-12-31 16:45:00|13996.8|13984.8|13994.4|13982.4|13999.3|13987.3|13991.8|13979.8|141
1640969400000|2021-12-31 16:50:00|13991.9|13979.9|13995.6|13983.6|13996.9|13984.9|13991.9|13979.9|87
1640969700000|2021-12-31 16:55:00|13996.8|13984.8|14006.9|13994.9|14006.9|13994.9|13994.4|13982.4|157
1640970000000|2021-12-31 17:00:00|14005.6|13993.6|14004.5|13992.5|14009.4|13997.4|14002|13990|148
1640970300000|2021-12-31 17:05:00|14004.6|13992.6|14002.1|13990.1|14004.6|13992.6|14002|13990|139
1640970600000|2021-12-31 17:10:00|14002|13990|13997.1|13985.1|14004.5|13992.5|13992.1|13980.1|99
1640970900000|2021-12-31 17:15:00|13994.6|13982.6|13992.3|13980.3|13997.2|13985.2|13989.7|13977.7|125
1640971200000|2021-12-31 17:20:00|13991|13979|13997.2|13985.2|14004.7|13992.7|13989.8|13977.8|115
1640971500000|2021-12-31 17:25:00|13996|13984|13982.3|13970.3|13997.3|13985.3|13982.3|13970.3|114
1640971800000|2021-12-31 17:30:00|13982.4|13970.4|13982.3|13970.3|13984.9|13972.9|13979.8|13967.8|82
1640972100000|2021-12-31 17:35:00|13981.1|13969.1|13969.8|13957.8|13984.8|13972.8|13964.9|13952.9|342
1640972400000|2021-12-31 17:40:00|13968.7|13956.7|13984.9|13972.9|13986.2|13974.2|13967.4|13955.4|104
1640972700000|2021-12-31 17:45:00|13983.7|13971.7|13991.1|13979.1|13992.4|13980.4|13982.4|13970.4|69
1640973000000|2021-12-31 17:50:00|13992.4|13980.4|13999.9|13987.9|14002.4|13990.4|13991.1|13979.1|101
1640973300000|2021-12-31 17:55:00|14000|13988|14002.5|13990.5|14005|13993|13999.9|13987.9|105
1640973600000|2021-12-31 18:00:00|14005|13993|14010.1|13998.1|14010.1|13998.1|14005|13993|133
1640973900000|2021-12-31 18:05:00|14008.8|13996.8|14005.2|13993.2|14011.3|13999.3|14002.6|13990.6|124
1640974200000|2021-12-31 18:10:00|14006.4|13994.4|14002.6|13990.6|14017.6|14005.6|14000.2|13988.2|125
1640974500000|2021-12-31 18:15:00|14003.8|13991.8|13994.1|13982.1|14005.1|13993.1|13991.5|13979.5|102
1640974800000|2021-12-31 18:20:00|13995.3|13983.3|13990.3|13978.3|13995.3|13983.3|13982.8|13970.8|94
1640975100000|2021-12-31 18:25:00|13990.4|13978.4|13985.4|13973.4|13990.4|13978.4|13984.1|13972.1|207
1640975400000|2021-12-31 18:30:00|13987.9|13975.9|13983|13971|13987.9|13975.9|13977.9|13965.9|207
1640975700000|2021-12-31 18:35:00|13985.5|13973.5|13985.5|13973.5|13988|13976|13983|13971|143
1640976000000|2021-12-31 18:40:00|13984.3|13972.3|13985.5|13973.5|13985.6|13973.6|13980.5|13968.5|107
1640976300000|2021-12-31 18:45:00|13988|13976|13990.5|13978.5|13990.5|13978.5|13983|13971|175
1640976600000|2021-12-31 18:50:00|13989.3|13977.3|13988|13976|13990.5|13978.5|13983|13971|128
1640976900000|2021-12-31 18:55:00|13989.2|13977.2|13987.7|13975.7|14000.2|13988.2|13985.4|13973.4|802
1640977200000|2021-12-31 19:00:00|13985.3|13973.3|13989.1|13977.1|13997.7|13985.7|13985.3|13973.3|329
1641220200000|2022-01-03 14:30:00|14021.4|14009.4|14018|14006|14037.3|14025.3|13995.7|13983.7|755
1641220500000|2022-01-03 14:35:00|14018.1|14006.1|14013.1|14001.1|14023|14011|14005.7|13993.7|264
1641220800000|2022-01-03 14:40:00|14010.6|13998.6|14010.6|13998.6|14018.3|14006.3|13990.5|13978.5|330
1641221100000|2022-01-03 14:45:00|14011.8|13999.8|13998|13986|14014.3|14002.3|13981.7|13969.7|362
1641221400000|2022-01-03 14:50:00|13993|13981|14000.4|13988.4|14010.2|13998.2|13991.8|13979.8|179
1641221700000|2022-01-03 14:55:00|13997.9|13985.9|14049.5|14037.5|14067.9|14055.9|13992.9|13980.9|621
1641222000000|2022-01-03 15:00:00|14050.7|14038.7|14073.6|14061.6|14086.5|14074.5|14049.5|14037.5|579
1641222300000|2022-01-03 15:05:00|14072.4|14060.4|14051.8|14039.8|14078.8|14066.8|14039.7|14027.7|529
1641222600000|2022-01-03 15:10:00|14050.7|14038.7|14034.4|14022.4|14051.9|14039.9|14029.4|14017.4|202
1641222900000|2022-01-03 15:15:00|14032|14020|13997.3|13985.3|14033.3|14021.3|13989.7|13977.7|414
1641223200000|2022-01-03 15:20:00|13999.7|13987.7|13989.9|13977.9|14002|13990|13977|13965|247
1641223500000|2022-01-03 15:25:00|13991.2|13979.2|13997.4|13985.4|14000.1|13988.1|13987.4|13975.4|225
1641223800000|2022-01-03 15:30:00|13993.9|13981.9|14010.7|13998.7|14017.6|14005.6|13993.9|13981.9|248
1641224100000|2022-01-03 15:35:00|14011.9|13999.9|14028.3|14016.3|14030.5|14018.5|14010.7|13998.7|263
1641224400000|2022-01-03 15:40:00|14029.5|14017.5|14006.9|13994.9|14029.6|14017.6|14006.9|13994.9|193
1641224700000|2022-01-03 15:45:00|14004.6|13992.6|13992.2|13980.2|14006.9|13994.9|13992.2|13980.2|101
1641225000000|2022-01-03 15:50:00|13992.3|13980.3|13989.9|13977.9|13994.7|13982.7|13977.5|13965.5|213
1641225300000|2022-01-03 15:55:00|13991|13979|13982.6|13970.6|13991.1|13979.1|13977.8|13965.8|202
1641225600000|2022-01-03 16:00:00|13980.3|13968.3|13983.2|13971.2|13985.5|13973.5|13977.8|13965.8|137
1641225900000|2022-01-03 16:05:00|13983.4|13971.4|13982.1|13970.1|13985.7|13973.7|13978.4|13966.4|144
1641226200000|2022-01-03 16:10:00|13980.9|13968.9|13983.5|13971.5|13986|13974|13978.4|13966.4|232
1641226500000|2022-01-03 16:15:00|13981|13969|13978.2|13966.2|13981|13969|13978.1|13966.1|153
1641226800000|2022-01-03 16:20:00|13978.3|13966.3|13983.7|13971.7|13986|13974|13978.1|13966.1|142
1641227100000|2022-01-03 16:25:00|13983.6|13971.6|13976.3|13964.3|13983.6|13971.6|13976.1|13964.1|96
1641227400000|2022-01-03 16:30:00|13976.1|13964.1|13968.8|13956.8|13978.6|13966.6|13968.8|13956.8|128
1641227700000|2022-01-03 16:35:00|13971.3|13959.3|13972.9|13960.9|13976.3|13964.3|13970.1|13958.1|145
1641228000000|2022-01-03 16:40:00|13971.7|13959.7|13988.1|13976.1|13989.4|13977.4|13969.2|13957.2|178
1641228300000|2022-01-03 16:45:00|13989.5|13977.5|13974|13962|13996.6|13984.6|13973.9|13961.9|131
1641228600000|2022-01-03 16:50:00|13974.1|13962.1|13964.2|13952.2|13974.1|13962.1|13964|13952|173
1641228900000|2022-01-03 16:55:00|13966.5|13954.5|13972|13960|13976.7|13964.7|13966.5|13954.5|174
1641229200000|2022-01-03 17:00:00|13973.1|13961.1|13969.5|13957.5|13974.4|13962.4|13969.4|13957.4|119
1641229500000|2022-01-03 17:05:00|13969.4|13957.4|13969.5|13957.5|13976.9|13964.9|13969.4|13957.4|144
1641229800000|2022-01-03 17:10:00|13969.6|13957.6|13969.6|13957.6|13974.6|13962.6|13959.6|13947.6|275
1641230100000|2022-01-03 17:15:00|13971.9|13959.9|13962.4|13950.4|13979.2|13967.2|13962.4|13950.4|154
1641230400000|2022-01-03 17:20:00|13962.3|13950.3|13966.3|13954.3|13969.9|13957.9|13959.9|13947.9|113
1641230700000|2022-01-03 17:25:00|13967.4|13955.4|13969.9|13957.9|13974.7|13962.7|13964.9|13952.9|98
1641231000000|2022-01-03 17:30:00|13970|13958|13979.9|13967.9|13980|13968|13969.9|13957.9|106
1641231300000|2022-01-03 17:35:00|13980|13968|13977.4|13965.4|13980|13968|13971.1|13959.1|79
1641231600000|2022-01-03 17:40:00|13977.5|13965.5|13972.5|13960.5|13980.1|13968.1|13969.9|13957.9|53
1641231900000|2022-01-03 17:45:00|13972.6|13960.6|13970.4|13958.4|13972.6|13960.6|13957.9|13945.9|147
1641232200000|2022-01-03 17:50:00|13972.8|13960.8|13960.4|13948.4|13978.9|13966.9|13960.4|13948.4|150
1641232500000|2022-01-03 17:55:00|13962.9|13950.9|13962.8|13950.8|13965.4|13953.4|13960.3|13948.3|90
1641232800000|2022-01-03 18:00:00|13960.3|13948.3|13957.8|13945.8|13960.4|13948.4|13957.5|13945.5|108
1641233100000|2022-01-03 18:05:00|13957.9|13945.9|13957.5|13945.5|13957.9|13945.9|13955.2|13943.2|89
1641233400000|2022-01-03 18:10:00|13955.1|13943.1|13972.4|13960.4|13978.9|13966.9|13955|13943|212
1641233700000|2022-01-03 18:15:00|13970.1|13958.1|13960.3|13948.3|13970.1|13958.1|13960.1|13948.1|73
1641234000000|2022-01-03 18:20:00|13961.5|13949.5|13958|13946|13963|13951|13958|13946|103
1641234300000|2022-01-03 18:25:00|13958.1|13946.1|13960.5|13948.5|13963.2|13951.2|13955.4|13943.4|78
1641234600000|2022-01-03 18:30:00|13963|13951|13963.1|13951.1|13963.2|13951.2|13960.5|13948.5|147
1641234900000|2022-01-03 18:35:00|13963|13951|13960.7|13948.7|13965.7|13953.7|13955.8|13943.8|250
1641235200000|2022-01-03 18:40:00|13960.8|13948.8|13956|13944|13963.3|13951.3|13955.7|13943.7|130
1641235500000|2022-01-03 18:45:00|13958.3|13946.3|13955.8|13943.8|13959.5|13947.5|13955.7|13943.7|113
1641235800000|2022-01-03 18:50:00|13953.2|13941.2|13955.7|13943.7|13963.1|13951.1|13953.1|13941.1|289
1641236100000|2022-01-03 18:55:00|13956.9|13944.9|13937.6|13925.6|13960.5|13948.5|13937.6|13925.6|838
1641236400000|2022-01-03 19:00:00|13935.1|13923.1|13938.6|13926.6|13944.6|13932.6|13935.1|13923.1|562
1641306600000|2022-01-04 14:30:00|13919|13907|13899|13887|13924|13912|13871.5|13859.5|1369
1641306900000|2022-01-04 14:35:00|13897.9|13885.9|13905.2|13893.2|13905.3|13893.3|13877.3|13865.3|664
1641307200000|2022-01-04 14:40:00|13904|13892|13905.7|13893.7|13910.3|13898.3|13888.2|13876.2|409
1641307500000|2022-01-04 14:45:00|13904.5|13892.5|13889.2|13877.2|13906.5|13894.5|13889.2|13877.2|498
1641307800000|2022-01-04 14:50:00|13887.9|13875.9|13877.8|13865.8|13894.3|13882.3|13874.2|13862.2|383
1641308100000|2022-01-04 14:55:00|13879.2|13867.2|13871.6|13859.6|13886.4|13874.4|13871.6|13859.6|327
1641308400000|2022-01-04 15:00:00|13871.5|13859.5|13879.2|13867.2|13891.4|13879.4|13871.5|13859.5|356
1641308700000|2022-01-04 15:05:00|13881.5|13869.5|13869.3|13857.3|13892|13880|13869.3|13857.3|351
1641309000000|2022-01-04 15:10:00|13870.5|13858.5|13858.9|13846.9|13874.3|13862.3|13856.4|13844.4|344
1641309300000|2022-01-04 15:15:00|13861.2|13849.2|13864.9|13852.9|13872.5|13860.5|13858.7|13846.7|400
1641309600000|2022-01-04 15:20:00|13863.6|13851.6|13851|13839|13863.6|13851.6|13848.3|13836.3|354
1641309900000|2022-01-04 15:25:00|13852.3|13840.3|13838.9|13826.9|13852.3|13840.3|13831.3|13819.3|453
1641310200000|2022-01-04 15:30:00|13841.4|13829.4|13842.5|13830.5|13851|13839|13836.3|13824.3|380
1641310500000|2022-01-04 15:35:00|13843.6|13831.6|13789.3|13777.3|13846.1|13834.1|13783|13771|1199
1641310800000|2022-01-04 15:40:00|13788|13776|13793.1|13781.1|13795.3|13783.3|13782.6|13770.6|750
1641311100000|2022-01-04 15:45:00|13794.2|13782.2|13782.9|13770.9|13795.6|13783.6|13782.6|13770.6|472
1641311400000|2022-01-04 15:50:00|13784|13772|13792.6|13780.6|13802.6|13790.6|13782.6|13770.6|488
1641311700000|2022-01-04 15:55:00|13790.4|13778.4|13812.3|13800.3|13816.1|13804.1|13772.7|13760.7|956
1641312000000|2022-01-04 16:00:00|13810.1|13798.1|13807.7|13795.7|13812.7|13800.7|13790.4|13778.4|527
1641312300000|2022-01-04 16:05:00|13809.1|13797.1|13805.1|13793.1|13817.6|13805.6|13805|13793|387
1641312600000|2022-01-04 16:10:00|13805.2|13793.2|13790.6|13778.6|13820.1|13808.1|13788.1|13776.1|527
1641312900000|2022-01-04 16:15:00|13790.8|13778.8|13797.9|13785.9|13813.1|13801.1|13790.6|13778.6|359
1641313200000|2022-01-04 16:20:00|13798|13786|13780.6|13768.6|13800.2|13788.2|13775.4|13763.4|299
1641313500000|2022-01-04 16:25:00|13783|13771|13777.1|13765.1|13788|13776|13775.8|13763.8|317
1641313800000|2022-01-04 16:30:00|13778.2|13766.2|13785.9|13773.9|13785.9|13773.9|13775.7|13763.7|355
1641314100000|2022-01-04 16:35:00|13783.4|13771.4|13773.2|13761.2|13785.8|13773.8|13773|13761|314
1641314400000|2022-01-04 16:40:00|13770.7|13758.7|13767.4|13755.4|13773.2|13761.2|13764.7|13752.7|309
1641314700000|2022-01-04 16:45:00|13767.2|13755.2|13779.9|13767.9|13779.9|13767.9|13767.1|13755.1|244
1641315000000|2022-01-04 16:50:00|13778.8|13766.8|13785.3|13773.3|13788.7|13776.7|13767.3|13755.3|255
1641315300000|2022-01-04 16:55:00|13785.2|13773.2|13777.8|13765.8|13787.7|13775.7|13774.9|13762.9|194
1641315600000|2022-01-04 17:00:00|13777.9|13765.9|13755.6|13743.6|13780.2|13768.2|13750.6|13738.6|292
1641315900000|2022-01-04 17:05:00|13756.8|13744.8|13752.9|13740.9|13762.7|13750.7|13752.7|13740.7|326
1641316200000|2022-01-04 17:10:00|13750.6|13738.6|13755.9|13743.9|13770.6|13758.6|13750.5|13738.5|269
1641316500000|2022-01-04 17:15:00|13753.6|13741.6|13752.4|13740.4|13758|13746|13743.3|13731.3|354
1641316800000|2022-01-04 17:20:00|13753.5|13741.5|13756.2|13744.2|13760.9|13748.9|13745.4|13733.4|423
1641317100000|2022-01-04 17:25:00|13758.4|13746.4|13741|13729|13758.6|13746.6|13741|13729|376
1641317400000|2022-01-04 17:30:00|13738.7|13726.7|13736|13724|13741.2|13729.2|13735.9|13723.9|213
1641317700000|2022-01-04 17:35:00|13737.1|13725.1|13753.2|13741.2|13754.3|13742.3|13736|13724|251
1641318000000|2022-01-04 17:40:00|13753.3|13741.3|13762.8|13750.8|13770.3|13758.3|13753.3|13741.3|281
1641318300000|2022-01-04 17:45:00|13763|13751|13797.1|13785.1|13799.4|13787.4|13760.2|13748.2|443
1641318600000|2022-01-04 17:50:00|13797.3|13785.3|13792.3|13780.3|13814.4|13802.4|13792.3|13780.3|292
1641318900000|2022-01-04 17:55:00|13792.4|13780.4|13796|13784|13798.3|13786.3|13787.3|13775.3|239
1641319200000|2022-01-04 18:00:00|13797.1|13785.1|13807.2|13795.2|13807.2|13795.2|13794.7|13782.7|196
1641319500000|2022-01-04 18:05:00|13807.4|13795.4|13820.8|13808.8|13824.4|13812.4|13807.4|13795.4|256
1641319800000|2022-01-04 18:10:00|13819.6|13807.6|13827.4|13815.4|13829.9|13817.9|13819.4|13807.4|221
1641320100000|2022-01-04 18:15:00|13824.9|13812.9|13857.3|13845.3|13860.1|13848.1|13819.8|13807.8|544
1641320400000|2022-01-04 18:20:00|13857.4|13845.4|13861.3|13849.3|13861.3|13849.3|13847.7|13835.7|339
1641320700000|2022-01-04 18:25:00|13860.2|13848.2|13862.3|13850.3|13872.5|13860.5|13854.6|13842.6|436
1641321000000|2022-01-04 18:30:00|13863.4|13851.4|13856.7|13844.7|13863.4|13851.4|13849.9|13837.9|263
1641321300000|2022-01-04 18:35:00|13854.4|13842.4|13879|13867|13879.1|13867.1|13854.3|13842.3|378
1641321600000|2022-01-04 18:40:00|13878.7|13866.7|13877.3|13865.3|13879|13867|13870|13858|226
1641321900000|2022-01-04 18:45:00|13876.1|13864.1|13866.8|13854.8|13878.5|13866.5|13858.5|13846.5|297
1641322200000|2022-01-04 18:50:00|13865.7|13853.7|13861.6|13849.6|13870.6|13858.6|13853|13841|343
1641322500000|2022-01-04 18:55:00|13862.8|13850.8|13834.4|13822.4|13865.6|13853.6|13829.9|13817.9|1316
1641322800000|2022-01-04 19:00:00|13834.6|13822.6|13832.3|13820.3|13853.8|13841.8|13829.6|13817.6|502
1641323100000|2022-01-04 19:05:00|13832.1|13820.1|13832.1|13820.1|13832.1|13820.1|13832.1|13820.1|0
1641393000000|2022-01-05 14:30:00|13861.7|13849.7|13853.4|13841.4|13861.7|13849.7|13823.9|13811.9|1037
1641393300000|2022-01-05 14:35:00|13854.5|13842.5|13889.1|13877.1|13889.1|13877.1|13850.7|13838.7|765
1641393600000|2022-01-05 14:40:00|13889.2|13877.2|13872|13860|13889.2|13877.2|13857.3|13845.3|468
1641393900000|2022-01-05 14:45:00|13870.9|13858.9|13865.5|13853.5|13876.3|13864.3|13856.1|13844.1|469
1641394200000|2022-01-05 14:50:00|13860.7|13848.7|13848.2|13836.2|13878.3|13866.3|13845.8|13833.8|391
1641394500000|2022-01-05 14:55:00|13849.3|13837.3|13830.7|13818.7|13849.3|13837.3|13825.9|13813.9|374
1641394800000|2022-01-05 15:00:00|13829.6|13817.6|13799.2|13787.2|13829.8|13817.8|13791.9|13779.9|661
1641395100000|2022-01-05 15:05:00|13799.1|13787.1|13786.1|13774.1|13808|13796|13786.1|13774.1|382
1641395400000|2022-01-05 15:10:00|13781.2|13769.2|13798.7|13786.7|13803.5|13791.5|13781.2|13769.2|256
1641395700000|2022-01-05 15:15:00|13798.6|13786.6|13786.3|13774.3|13799.9|13787.9|13781.3|13769.3|306
1641396000000|2022-01-05 15:20:00|13786.1|13774.1|13773.4|13761.4|13786.7|13774.7|13772.1|13760.1|299
1641396300000|2022-01-05 15:25:00|13774.5|13762.5|13770.6|13758.6|13780.8|13768.8|13765.2|13753.2|394
1641396600000|2022-01-05 15:30:00|13770.8|13758.8|13763|13751|13773.3|13761.3|13760.2|13748.2|375
1641396900000|2022-01-05 15:35:00|13768.1|13756.1|13769.8|13757.8|13770.8|13758.8|13760.5|13748.5|219
1641397200000|2022-01-05 15:40:00|13771|13759|13788.1|13776.1|13790.8|13778.8|13768.6|13756.6|393
1641397500000|2022-01-05 15:45:00|13788.2|13776.2|13777.5|13765.5|13789.5|13777.5|13766|13754|364
1641397800000|2022-01-05 15:50:00|13777.4|13765.4|13760.6|13748.6|13779.7|13767.7|13752.3|13740.3|336
1641398100000|2022-01-05 15:55:00|13761.9|13749.9|13753.1|13741.1|13761.9|13749.9|13749.5|13737.5|339
1641398400000|2022-01-05 16:00:00|13757.9|13745.9|13760.4|13748.4|13760.4|13748.4|13750.4|13738.4|282
1641398700000|2022-01-05 16:05:00|13759.3|13747.3|13770.7|13758.7|13772.9|13760.9|13758|13746|191
1641399000000|2022-01-05 16:10:00|13770.6|13758.6|13788.1|13776.1|13795.4|13783.4|13768.2|13756.2|295
1641399300000|2022-01-05 16:15:00|13788.2|13776.2|13801.7|13789.7|13803|13791|13788|13776|336
1641399600000|2022-01-05 16:20:00|13802.8|13790.8|13797.7|13785.7|13802.8|13790.8|13794.1|13782.1|155
1641399900000|2022-01-05 16:25:00|13801.5|13789.5|13797.7|13785.7|13805.4|13793.4|13790.4|13778.4|189
1641400200000|2022-01-05 16:30:00|13797.9|13785.9|13822.5|13810.5|13825|13813|13796|13784|323
1641400500000|2022-01-05 16:35:00|13821.2|13809.2|13818.6|13806.6|13830|13818|13809.9|13797.9|248
1641400800000|2022-01-05 16:40:00|13818.5|13806.5|13832.1|13820.1|13840.6|13828.6|13817.2|13805.2|338
1641401100000|2022-01-05 16:45:00|13831|13819|13832.6|13820.6|13835.9|13823.9|13822.3|13810.3|209
1641401400000|2022-01-05 16:50:00|13833.8|13821.8|13831.5|13819.5|13837.6|13825.6|13825.4|13813.4|136
1641401700000|2022-01-05 16:55:00|13831.6|13819.6|13831.9|13819.9|13842.5|13830.5|13828|13816|177
1641402000000|2022-01-05 17:00:00|13830.8|13818.8|13823.6|13811.6|13835.7|13823.7|13821.3|13809.3|194
1641402300000|2022-01-05 17:05:00|13823.7|13811.7|13805.6|13793.6|13823.7|13811.7|13801.7|13789.7|141
1641402600000|2022-01-05 17:10:00|13805.5|13793.5|13799.1|13787.1|13806.8|13794.8|13799|13787|150
1641402900000|2022-01-05 17:15:00|13799|13787|13782.5|13770.5|13799.1|13787.1|13782.5|13770.5|240
1641403200000|2022-01-05 17:20:00|13780.3|13768.3|13775|13763|13785.3|13773.3|13770.3|13758.3|289
1641403500000|2022-01-05 17:25:00|13773.8|13761.8|13780.2|13768.2|13782.6|13770.6|13772.7|13760.7|123
1641403800000|2022-01-05 17:30:00|13780.1|13768.1|13775.5|13763.5|13780.1|13768.1|13770.7|13758.7|137
1641404100000|2022-01-05 17:35:00|13775.4|13763.4|13780.8|13768.8|13783.2|13771.2|13775.4|13763.4|151
1641404400000|2022-01-05 17:40:00|13781|13769|13770.3|13758.3|13782.1|13770.1|13767.6|13755.6|188
1641404700000|2022-01-05 17:45:00|13768.1|13756.1|13775.6|13763.6|13788|13776|13768.1|13756.1|149
1641405000000|2022-01-05 17:50:00|13777.8|13765.8|13771.1|13759.1|13778.3|13766.3|13770.6|13758.6|125
1641405300000|2022-01-05 17:55:00|13771.2|13759.2|13770.7|13758.7|13771.2|13759.2|13768.2|13756.2|192
1641405600000|2022-01-05 18:00:00|13770.8|13758.8|13782.9|13770.9|13783.2|13771.2|13768.5|13756.5|307
1641405900000|2022-01-05 18:05:00|13783.1|13771.1|13783.2|13771.2|13793.4|13781.4|13778.2|13766.2|162
1641406200000|2022-01-05 18:10:00|13783.4|13771.4|13776.2|13764.2|13783.4|13771.4|13773.5|13761.5|133
1641406500000|2022-01-05 18:15:00|13778.4|13766.4|13772.3|13760.3|13779.7|13767.7|13771.2|13759.2|142
1641406800000|2022-01-05 18:20:00|13771.2|13759.2|13777.5|13765.5|13779.8|13767.8|13771.2|13759.2|93
1641407100000|2022-01-05 18:25:00|13776.4|13764.4|13778.8|13766.8|13788.8|13776.8|13776.1|13764.1|229
1641407400000|2022-01-05 18:30:00|13778.9|13766.9|13777.9|13765.9|13780.7|13768.7|13773.5|13761.5|302
1641407700000|2022-01-05 18:35:00|13776.8|13764.8|13785.2|13773.2|13785.2|13773.2|13776.8|13764.8|183
1641408000000|2022-01-05 18:40:00|13782.7|13770.7|13794.9|13782.9|13799.5|13787.5|13780.2|13768.2|308
1641408300000|2022-01-05 18:45:00|13794.8|13782.8|13787|13775|13799.5|13787.5|13784.7|13772.7|203
1641408600000|2022-01-05 18:50:00|13786.9|13774.9|13784.7|13772.7|13789.4|13777.4|13784.7|13772.7|106
1641408900000|2022-01-05 18:55:00|13785.8|13773.8|13786.1|13774.1|13793.9|13781.9|13781.6|13769.6|662
1641409200000|2022-01-05 19:00:00|13783.9|13771.9|13787.2|13775.2|13794|13782|13783.9|13771.9|333
1641479400000|2022-01-06 14:30:00|13813.4|13801.4|13768.3|13756.3|13813.4|13801.4|13746|13734|1085
1641479700000|2022-01-06 14:35:00|13770.7|13758.7|13750.4|13738.4|13770.7|13758.7|13748.8|13736.8|196
1641480000000|2022-01-06 14:40:00|13751.5|13739.5|13751.5|13739.5|13762.5|13750.5|13728.3|13716.3|711
1641480300000|2022-01-06 14:45:00|13751.9|13739.9|13746.8|13734.8|13772.4|13760.4|13744.5|13732.5|751
1641480600000|2022-01-06 14:50:00|13747.9|13735.9|13754.2|13742.2|13756.4|13744.4|13736.7|13724.7|565
1641480900000|2022-01-06 14:55:00|13754|13742|13735.2|13723.2|13756.5|13744.5|13735.2|13723.2|554
1641481200000|2022-01-06 15:00:00|13735|13723|13727.3|13715.3|13740.5|13728.5|13723.3|13711.3|313
1641481500000|2022-01-06 15:05:00|13726|13714|13726|13714|13734.6|13722.6|13706.5|13694.5|415
1641481800000|2022-01-06 15:10:00|13726.2|13714.2|13728.7|13716.7|13738.9|13726.9|13723.7|13711.7|253
1641482100000|2022-01-06 15:15:00|13728.9|13716.9|13713.9|13701.9|13728.9|13716.9|13711.6|13699.6|406
1641482400000|2022-01-06 15:20:00|13714.1|13702.1|13726.6|13714.6|13728.9|13716.9|13713.8|13701.8|210
1641482700000|2022-01-06 15:25:00|13729.1|13717.1|13737.4|13725.4|13737.4|13725.4|13726.8|13714.8|334
1641483000000|2022-01-06 15:30:00|13736.3|13724.3|13739.2|13727.2|13742|13730|13733.7|13721.7|198
1641483300000|2022-01-06 15:35:00|13737|13725|13759.7|13747.7|13759.8|13747.8|13737|13725|247
1641483600000|2022-01-06 15:40:00|13759.8|13747.8|13784.8|13772.8|13793.4|13781.4|13756.7|13744.7|311
1641483900000|2022-01-06 15:45:00|13783.4|13771.4|13766.9|13754.9|13783.9|13771.9|13764.2|13752.2|242
1641484200000|2022-01-06 15:50:00|13768|13756|13774.6|13762.6|13784.6|13772.6|13763|13751|233
1641484500000|2022-01-06 15:55:00|13773.3|13761.3|13757.6|13745.6|13774.6|13762.6|13757.5|13745.5|216
1641484800000|2022-01-06 16:00:00|13757.8|13745.8|13740.8|13728.8|13760.1|13748.1|13735.6|13723.6|269
1641485100000|2022-01-06 16:05:00|13743.1|13731.1|13749.4|13737.4|13751.9|13739.9|13738.5|13726.5|233
1641485400000|2022-01-06 16:10:00|13750.8|13738.8|13741.7|13729.7|13756|13744|13739.3|13727.3|377
1641485700000|2022-01-06 16:15:00|13744.2|13732.2|13728.8|13716.8|13744.2|13732.2|13727.3|13715.3|485
1641486000000|2022-01-06 16:20:00|13729|13717|13736.5|13724.5|13736.7|13724.7|13728.7|13716.7|298
1641486300000|2022-01-06 16:25:00|13736.8|13724.8|13741.2|13729.2|13748.7|13736.7|13734.3|13722.3|211
1641486600000|2022-01-06 16:30:00|13739|13727|13741.9|13729.9|13744.1|13732.1|13736.7|13724.7|166
1641486900000|2022-01-06 16:35:00|13740.6|13728.6|13742.1|13730.1|13759.4|13747.4|13739.4|13727.4|176
1641487200000|2022-01-06 16:40:00|13742.2|13730.2|13752.1|13740.1|13753.3|13741.3|13742.1|13730.1|111
1641487500000|2022-01-06 16:45:00|13751|13739|13737|13725|13752.3|13740.3|13737|13725|158
1641487800000|2022-01-06 16:50:00|13737.3|13725.3|13733.6|13721.6|13737.3|13725.3|13732|13720|202
1641488100000|2022-01-06 16:55:00|13733.7|13721.7|13733.9|13721.9|13737.5|13725.5|13732.3|13720.3|202
1641488400000|2022-01-06 17:00:00|13732.9|13720.9|13727.7|13715.7|13735.2|13723.2|13725.1|13713.1|383
1641488700000|2022-01-06 17:05:00|13725.2|13713.2|13748.1|13736.1|13748.1|13736.1|13723.8|13711.8|224
1641489000000|2022-01-06 17:10:00|13751.8|13739.8|13765|13753|13772.8|13760.8|13751.7|13739.7|328
1641489300000|2022-01-06 17:15:00|13764.8|13752.8|13765|13753|13767.8|13755.8|13759.7|13747.7|109
1641489600000|2022-01-06 17:20:00|13763.9|13751.9|13765.5|13753.5|13768.7|13756.7|13757.5|13745.5|138
1641489900000|2022-01-06 17:25:00|13764.4|13752.4|13770.2|13758.2|13772.5|13760.5|13750.4|13738.4|327
1641490200000|2022-01-06 17:30:00|13771.3|13759.3|13789.8|13777.8|13796.2|13784.2|13767.9|13755.9|378
1641490500000|2022-01-06 17:35:00|13790.8|13778.8|13787.1|13775.1|13793.5|13781.5|13784.9|13772.9|117
1641490800000|2022-01-06 17:40:00|13785.9|13773.9|13796.5|13784.5|13796.7|13784.7|13782.1|13770.1|201
1641491100000|2022-01-06 17:45:00|13801.3|13789.3|13786.8|13774.8|13803.8|13791.8|13786.8|13774.8|141
1641491400000|2022-01-06 17:50:00|13786.9|13774.9|13782|13770|13790.6|13778.6|13779.5|13767.5|144
1641491700000|2022-01-06 17:55:00|13782.2|13770.2|13773.2|13761.2|13787|13775|13772.2|13760.2|157
1641492000000|2022-01-06 18:00:00|13773.3|13761.3|13782.1|13770.1|13784.6|13772.6|13772.1|13760.1|118
1641492300000|2022-01-06 18:05:00|13782.4|13770.4|13795.6|13783.6|13795.6|13783.6|13782.3|13770.3|135
1641492600000|2022-01-06 18:10:00|13795.4|13783.4|13797|13785|13797.2|13785.2|13787|13775|208
1641492900000|2022-01-06 18:15:00|13797.2|13785.2|13818|13806|13818|13806|13797.2|13785.2|253
1641493200000|2022-01-06 18:20:00|13816.7|13804.7|13820.3|13808.3|13826.6|13814.6|13814.2|13802.2|205
1641493500000|2022-01-06 18:25:00|13821.4|13809.4|13811.8|13799.8|13823.7|13811.7|13809.2|13797.2|129
1641493800000|2022-01-06 18:30:00|13813|13801|13806.6|13794.6|13814.4|13802.4|13801.8|13789.8|227
1641494100000|2022-01-06 18:35:00|13804.3|13792.3|13794.7|13782.7|13811.5|13799.5|13794.7|13782.7|210
1641494400000|2022-01-06 18:40:00|13793.6|13781.6|13797.7|13785.7|13804.8|13792.8|13793.4|13781.4|232
1641494700000|2022-01-06 18:45:00|13797.5|13785.5|13807.5|13795.5|13814.5|13802.5|13797.5|13785.5|244
1641495000000|2022-01-06 18:50:00|13807.7|13795.7|13809.2|13797.2|13809.9|13797.9|13801.1|13789.1|177
1641495300000|2022-01-06 18:55:00|13808.2|13796.2|13809.6|13797.6|13816.6|13804.6|13801.4|13789.4|997
1641495600000|2022-01-06 19:00:00|13808.5|13796.5|13810.3|13798.3|13812.3|13800.3|13799.9|13787.9|393
1641565800000|2022-01-07 14:30:00|13816.8|13804.8|13808.6|13796.6|13840.7|13828.7|13804.8|13792.8|808
1641566100000|2022-01-07 14:35:00|13809.8|13797.8|13795.8|13783.8|13822.2|13810.2|13790.2|13778.2|645
1641566400000|2022-01-07 14:40:00|13794.7|13782.7|13789.6|13777.6|13796|13784|13779.2|13767.2|634
1641566700000|2022-01-07 14:45:00|13789.4|13777.4|13799.2|13787.2|13800.5|13788.5|13786.9|13774.9|314
1641567000000|2022-01-07 14:50:00|13800.5|13788.5|13812.3|13800.3|13823.5|13811.5|13799.1|13787.1|418
1641567300000|2022-01-07 14:55:00|13813.4|13801.4|13808.2|13796.2|13816.1|13804.1|13801.1|13789.1|295
1641567600000|2022-01-07 15:00:00|13808.4|13796.4|13802.5|13790.5|13815.4|13803.4|13790.2|13778.2|263
1641567900000|2022-01-07 15:05:00|13801.3|13789.3|13799.3|13787.3|13805|13793|13794.5|13782.5|262
1641568200000|2022-01-07 15:10:00|13799.1|13787.1|13805|13793|13812.5|13800.5|13798.9|13786.9|183
1641568500000|2022-01-07 15:15:00|13806.1|13794.1|13784.2|13772.2|13812.9|13800.9|13779.5|13767.5|350
1641568800000|2022-01-07 15:20:00|13784.4|13772.4|13796.7|13784.7|13799|13787|13784.2|13772.2|281
1641569100000|2022-01-07 15:25:00|13796.9|13784.9|13782.7|13770.7|13799.6|13787.6|13780.3|13768.3|352
1641569400000|2022-01-07 15:30:00|13782.8|13770.8|13768.6|13756.6|13785.2|13773.2|13762.5|13750.5|537
1641569700000|2022-01-07 15:35:00|13768.4|13756.4|13772|13760|13773.4|13761.4|13758.8|13746.8|350
1641570000000|2022-01-07 15:40:00|13773.5|13761.5|13777.7|13765.7|13777.7|13765.7|13765.6|13753.6|178
1641570300000|2022-01-07 15:45:00|13777.6|13765.6|13770.6|13758.6|13777.6|13765.6|13760.3|13748.3|267
1641570600000|2022-01-07 15:50:00|13769.4|13757.4|13760.1|13748.1|13772.8|13760.8|13760.1|13748.1|164
1641570900000|2022-01-07 15:55:00|13757.8|13745.8|13769.8|13757.8|13770|13758|13755.3|13743.3|226
1641571200000|2022-01-07 16:00:00|13768.7|13756.7|13764.6|13752.6|13771|13759|13757.5|13745.5|165
1641571500000|2022-01-07 16:05:00|13764.3|13752.3|13759.7|13747.7|13764.6|13752.6|13755.9|13743.9|164
1641571800000|2022-01-07 16:10:00|13763.4|13751.4|13766.8|13754.8|13769.5|13757.5|13761.8|13749.8|158
1641572100000|2022-01-07 16:15:00|13767.9|13755.9|13767.6|13755.6|13769.3|13757.3|13761.3|13749.3|141
1641572400000|2022-01-07 16:20:00|13769.9|13757.9|13767.4|13755.4|13770.1|13758.1|13759.9|13747.9|136
1641572700000|2022-01-07 16:25:00|13767.2|13755.2|13784.6|13772.6|13784.8|13772.8|13763.7|13751.7|184
1641573000000|2022-01-07 16:30:00|13784.8|13772.8|13790.7|13778.7|13806.9|13794.9|13782.3|13770.3|282
1641573300000|2022-01-07 16:35:00|13791.8|13779.8|13791.8|13779.8|13801.8|13789.8|13790.7|13778.7|172
1641573600000|2022-01-07 16:40:00|13792|13780|13787.2|13775.2|13794.7|13782.7|13787|13775|232
1641573900000|2022-01-07 16:45:00|13784.9|13772.9|13769.3|13757.3|13789.7|13777.7|13769.3|13757.3|193
1641574200000|2022-01-07 16:50:00|13769.2|13757.2|13759|13747|13769.2|13757.2|13758.8|13746.8|181
1641574500000|2022-01-07 16:55:00|13758.8|13746.8|13744.2|13732.2|13759|13747|13741.3|13729.3|423
1641574800000|2022-01-07 17:00:00|13744|13732|13739.1|13727.1|13746.7|13734.7|13736.4|13724.4|338
1641575100000|2022-01-07 17:05:00|13738.9|13726.9|13751.4|13739.4|13751.4|13739.4|13735.3|13723.3|305
1641575400000|2022-01-07 17:10:00|13750.1|13738.1|13769.1|13757.1|13771.7|13759.7|13741.2|13729.2|523
1641575700000|2022-01-07 17:15:00|13770.5|13758.5|13760.2|13748.2|13770.5|13758.5|13755.7|13743.7|207
1641576000000|2022-01-07 17:20:00|13760.3|13748.3|13763.6|13751.6|13766.1|13754.1|13753.4|13741.4|224
1641576300000|2022-01-07 17:25:00|13766.1|13754.1|13778.8|13766.8|13780.2|13768.2|13760.4|13748.4|177
1641576600000|2022-01-07 17:30:00|13779|13767|13787.9|13775.9|13790.2|13778.2|13775.2|13763.2|193
1641576900000|2022-01-07 17:35:00|13787.7|13775.7|13792.4|13780.4|13795.1|13783.1|13785.2|13773.2|226
1641577200000|2022-01-07 17:40:00|13791.2|13779.2|13791.2|13779.2|13794.7|13782.7|13787.2|13775.2|153
1641577500000|2022-01-07 17:45:00|13790.1|13778.1|13800|13788|13804.9|13792.9|13789.9|13777.9|170
1641577800000|2022-01-07 17:50:00|13798.9|13786.9|13788.6|13776.6|13800|13788|13787.5|13775.5|122
1641578100000|2022-01-07 17:55:00|13787.5|13775.5|13802.8|13790.8|13804.1|13792.1|13787.1|13775.1|172
1641578400000|2022-01-07 18:00:00|13803.9|13791.9|13803.6|13791.6|13806.1|13794.1|13798.9|13786.9|190
1641578700000|2022-01-07 18:05:00|13801.1|13789.1|13808.4|13796.4|13808.8|13796.8|13801.1|13789.1|128
1641579000000|2022-01-07 18:10:00|13808.6|13796.6|13794.4|13782.4|13813.4|13801.4|13794.4|13782.4|221
1641579300000|2022-01-07 18:15:00|13793.3|13781.3|13787.8|13775.8|13794.7|13782.7|13785.5|13773.5|190
1641579600000|2022-01-07 18:20:00|13787.6|13775.6|13798.9|13786.9|13800.1|13788.1|13787.6|13775.6|143
1641579900000|2022-01-07 18:25:00|13797.4|13785.4|13799.9|13787.9|13802.6|13790.6|13796.7|13784.7|191
1641580200000|2022-01-07 18:30:00|13800.1|13788.1|13790.9|13778.9|13800.1|13788.1|13788.5|13776.5|149
1641580500000|2022-01-07 18:35:00|13791|13779|13779.3|13767.3|13792.1|13780.1|13776.6|13764.6|341
1641580800000|2022-01-07 18:40:00|13779.5|13767.5|13781.1|13769.1|13786.1|13774.1|13776.8|13764.8|180
1641581100000|2022-01-07 18:45:00|13782.2|13770.2|13783.4|13771.4|13789.2|13777.2|13780.1|13768.1|314
1641581400000|2022-01-07 18:50:00|13779.8|13767.8|13774.1|13762.1|13780.9|13768.9|13773.7|13761.7|443
1641581700000|2022-01-07 18:55:00|13773.9|13761.9|13812.7|13800.7|13821.2|13809.2|13773.8|13761.8|1735
1641582000000|2022-01-07 19:00:00|13817.5|13805.5|13839.1|13827.1|13840.2|13828.2|13815.2|13803.2|817
1641582300000|2022-01-07 19:05:00|13838.9|13826.9|13838.9|13826.9|13838.9|13826.9|13838.9|13826.9|0
1641825000000|2022-01-10 14:30:00|13794.3|13782.3|13820.8|13808.8|13833.5|13821.5|13791.4|13779.4|867
1641825300000|2022-01-10 14:35:00|13820.5|13808.5|13802.8|13790.8|13820.5|13808.5|13797.1|13785.1|679
1641825600000|2022-01-10 14:40:00|13801.6|13789.6|13823.9|13811.9|13828.4|13816.4|13801.3|13789.3|627
1641825900000|2022-01-10 14:45:00|13821.7|13809.7|13814.2|13802.2|13822.5|13810.5|13802.4|13790.4|528
1641826200000|2022-01-10 14:50:00|13811.7|13799.7|13797|13785|13811.7|13799.7|13797|13785|433
1641826500000|2022-01-10 14:55:00|13798.2|13786.2|13808.5|13796.5|13811|13799|13796|13784|353
1641826800000|2022-01-10 15:00:00|13809|13797|13772.5|13760.5|13809|13797|13766|13754|617
1641827100000|2022-01-10 15:05:00|13772.3|13760.3|13785.6|13773.6|13785.8|13773.8|13769|13757|339
1641827400000|2022-01-10 15:10:00|13786.6|13774.6|13752.3|13740.3|13787.8|13775.8|13752.3|13740.3|426
1641827700000|2022-01-10 15:15:00|13752.6|13740.6|13781.9|13769.9|13781.9|13769.9|13752.1|13740.1|272
1641828000000|2022-01-10 15:20:00|13782.6|13770.6|13771.9|13759.9|13789.6|13777.6|13766.1|13754.1|292
1641828300000|2022-01-10 15:25:00|13774.1|13762.1|13786.4|13774.4|13788.4|13776.4|13767.6|13755.6|336
1641828600000|2022-01-10 15:30:00|13785.4|13773.4|13778.5|13766.5|13786.4|13774.4|13771.2|13759.2|269
1641828900000|2022-01-10 15:35:00|13778.7|13766.7|13764.2|13752.2|13781.5|13769.5|13764.2|13752.2|368
1641829200000|2022-01-10 15:40:00|13766.2|13754.2|13754.3|13742.3|13766.2|13754.2|13754.3|13742.3|251
1641829500000|2022-01-10 15:45:00|13753.3|13741.3|13736.3|13724.3|13753.3|13741.3|13720.8|13708.8|539
1641829800000|2022-01-10 15:50:00|13735|13723|13734.6|13722.6|13745.8|13733.8|13732.5|13720.5|469
1641830100000|2022-01-10 15:55:00|13735.3|13723.3|13729.8|13717.8|13735.3|13723.3|13718.8|13706.8|509
1641830400000|2022-01-10 16:00:00|13729.6|13717.6|13732.3|13720.3|13741.3|13729.3|13727.1|13715.1|341
1641830700000|2022-01-10 16:05:00|13731.3|13719.3|13745.1|13733.1|13751.1|13739.1|13725.8|13713.8|408
1641831000000|2022-01-10 16:10:00|13741.3|13729.3|13731.1|13719.1|13741.3|13729.3|13723.8|13711.8|409
1641831300000|2022-01-10 16:15:00|13731.3|13719.3|13760.6|13748.6|13762.4|13750.4|13725.6|13713.6|352
1641831600000|2022-01-10 16:20:00|13762.1|13750.1|13790.4|13778.4|13794.6|13782.6|13757.6|13745.6|364
1641831900000|2022-01-10 16:25:00|13789.6|13777.6|13791.4|13779.4|13799.4|13787.4|13779.1|13767.1|406
1641832200000|2022-01-10 16:30:00|13791.6|13779.6|13789.9|13777.9|13791.6|13779.6|13776.4|13764.4|219
1641832500000|2022-01-10 16:35:00|13790.9|13778.9|13790.2|13778.2|13792.4|13780.4|13779.9|13767.9|167
1641832800000|2022-01-10 16:40:00|13790|13778|13790.7|13778.7|13804.5|13792.5|13778|13766|227
1641833100000|2022-01-10 16:45:00|13788.2|13776.2|13782.8|13770.8|13793.7|13781.7|13782.3|13770.3|152
1641833400000|2022-01-10 16:50:00|13783.8|13771.8|13782.8|13770.8|13790|13778|13778.8|13766.8|198
1641833700000|2022-01-10 16:55:00|13781.8|13769.8|13767.3|13755.3|13782.6|13770.6|13762.8|13750.8|190
1641834000000|2022-01-10 17:00:00|13766.1|13754.1|13751.8|13739.8|13767.3|13755.3|13749.3|13737.3|258
1641834300000|2022-01-10 17:05:00|13751.6|13739.6|13740.3|13728.3|13751.8|13739.8|13737.8|13725.8|209
1641834600000|2022-01-10 17:10:00|13740.6|13728.6|13739.1|13727.1|13745.4|13733.4|13735.6|13723.6|257
1641834900000|2022-01-10 17:15:00|13739.4|13727.4|13747.2|13735.2|13747.2|13735.2|13736.9|13724.9|182
1641835200000|2022-01-10 17:20:00|13748.4|13736.4|13740.7|13728.7|13748.9|13736.9|13737.7|13725.7|200
1641835500000|2022-01-10 17:25:00|13739.7|13727.7|13735.7|13723.7|13744.2|13732.2|13734.2|13722.2|234
1641835800000|2022-01-10 17:30:00|13736.7|13724.7|13737|13725|13739|13727|13717.2|13705.2|510
1641836100000|2022-01-10 17:35:00|13736|13724|13745|13733|13753.3|13741.3|13734.5|13722.5|206
1641836400000|2022-01-10 17:40:00|13745.3|13733.3|13759.1|13747.1|13760.3|13748.3|13744.5|13732.5|305
1641836700000|2022-01-10 17:45:00|13756.8|13744.8|13748.6|13736.6|13757.3|13745.3|13739.3|13727.3|292
1641837000000|2022-01-10 17:50:00|13747.3|13735.3|13757.1|13745.1|13757.6|13745.6|13746.3|13734.3|125
1641837300000|2022-01-10 17:55:00|13755.1|13743.1|13752.6|13740.6|13756.1|13744.1|13749.4|13737.4|162
1641837600000|2022-01-10 18:00:00|13751.4|13739.4|13744.4|13732.4|13751.9|13739.9|13741.7|13729.7|198
1641837900000|2022-01-10 18:05:00|13743.2|13731.2|13741.4|13729.4|13744.9|13732.9|13738.9|13726.9|210
1641838200000|2022-01-10 18:10:00|13743.9|13731.9|13744|13732|13747.4|13735.4|13737.5|13725.5|177
1641838500000|2022-01-10 18:15:00|13743.7|13731.7|13749.2|13737.2|13759.7|13747.7|13741.5|13729.5|214
1641838800000|2022-01-10 18:20:00|13750.2|13738.2|13743|13731|13750.2|13738.2|13737|13725|173
1641839100000|2022-01-10 18:25:00|13744.3|13732.3|13736|13724|13748.5|13736.5|13736|13724|152
1641839400000|2022-01-10 18:30:00|13736.3|13724.3|13738.6|13726.6|13745.5|13733.5|13735.5|13723.5|243
1641839700000|2022-01-10 18:35:00|13738.3|13726.3|13727.6|13715.6|13739.3|13727.3|13724.1|13712.1|261
1641840000000|2022-01-10 18:40:00|13728.6|13716.6|13728.4|13716.4|13731.1|13719.1|13720.3|13708.3|268
1641840300000|2022-01-10 18:45:00|13728.6|13716.6|13718.4|13706.4|13728.6|13716.6|13711.1|13699.1|419
1641840600000|2022-01-10 18:50:00|13718.1|13706.1|13705.7|13693.7|13720.1|13708.1|13701.2|13689.2|873
1641840900000|2022-01-10 18:55:00|13705.4|13693.4|13713.2|13701.2|13730.7|13718.7|13699.2|13687.2|1773
1641841200000|2022-01-10 19:00:00|13712.2|13700.2|13705.2|13693.2|13716.4|13704.4|13705.2|13693.2|556
1641911400000|2022-01-11 14:30:00|13729.6|13717.6|13756.5|13744.5|13775.8|13763.8|13728|13716|1521
1641911700000|2022-01-11 14:35:00|13756.2|13744.2|13743.7|13731.7|13767.3|13755.3|13742.5|13730.5|638
1641912000000|2022-01-11 14:40:00|13744.7|13732.7|13751|13739|13758.3|13746.3|13736.7|13724.7|498
1641912300000|2022-01-11 14:45:00|13750|13738|13730.7|13718.7|13754.8|13742.8|13723.7|13711.7|616
1641912600000|2022-01-11 14:50:00|13733.2|13721.2|13717.6|13705.6|13737.1|13725.1|13716.7|13704.7|485
1641912900000|2022-01-11 14:55:00|13716.6|13704.6|13755.4|13743.4|13755.7|13743.7|13713|13701|598
1641913200000|2022-01-11 15:00:00|13754.5|13742.5|13756.7|13744.7|13769.9|13757.9|13743.3|13731.3|498
1641913500000|2022-01-11 15:05:00|13759|13747|13763.1|13751.1|13766.1|13754.1|13753.9|13741.9|525
1641913800000|2022-01-11 15:10:00|13765|13753|13766.1|13754.1|13776.1|13764.1|13760.1|13748.1|518
1641914100000|2022-01-11 15:15:00|13765.9|13753.9|13790.9|13778.9|13803.7|13791.7|13765.9|13753.9|487
1641914400000|2022-01-11 15:20:00|13790.6|13778.6|13780.4|13768.4|13795.6|13783.6|13779.8|13767.8|360
1641914700000|2022-01-11 15:25:00|13782.6|13770.6|13791|13779|13802.8|13790.8|13777.6|13765.6|389
1641915000000|2022-01-11 15:30:00|13790.5|13778.5|13838.5|13826.5|13840.7|13828.7|13790.5|13778.5|489
1641915300000|2022-01-11 15:35:00|13839.4|13827.4|13835.2|13823.2|13839.4|13827.4|13821.2|13809.2|364
1641915600000|2022-01-11 15:40:00|13834.6|13822.6|13826.4|13814.4|13847.9|13835.9|13815.4|13803.4|560
1641915900000|2022-01-11 15:45:00|13825.4|13813.4|13816.7|13804.7|13826.4|13814.4|13810|13798|348
1641916200000|2022-01-11 15:50:00|13816.9|13804.9|13826.2|13814.2|13839|13827|13815.1|13803.1|294
1641916500000|2022-01-11 15:55:00|13824|13812|13846.2|13834.2|13847.4|13835.4|13821.5|13809.5|352
1641916800000|2022-01-11 16:00:00|13847.1|13835.1|13877|13865|13885.5|13873.5|13846.2|13834.2|407
1641917100000|2022-01-11 16:05:00|13877.2|13865.2|13884.2|13872.2|13884.2|13872.2|13868.8|13856.8|305
1641917400000|2022-01-11 16:10:00|13883.3|13871.3|13896.8|13884.8|13901.5|13889.5|13879.8|13867.8|539
1641917700000|2022-01-11 16:15:00|13896.5|13884.5|13868|13856|13901.5|13889.5|13866.8|13854.8|424
1641918000000|2022-01-11 16:20:00|13867|13855|13869.2|13857.2|13880.2|13868.2|13862.2|13850.2|369
1641918300000|2022-01-11 16:25:00|13868.5|13856.5|13874.9|13862.9|13877.4|13865.4|13860.2|13848.2|215
1641918600000|2022-01-11 16:30:00|13875.9|13863.9|13855.5|13843.5|13879.7|13867.7|13848.8|13836.8|228
1641918900000|2022-01-11 16:35:00|13855.8|13843.8|13865|13853|13870.3|13858.3|13850.4|13838.4|323
1641919200000|2022-01-11 16:40:00|13866|13854|13866.3|13854.3|13869.2|13857.2|13853.3|13841.3|279
1641919500000|2022-01-11 16:45:00|13867.5|13855.5|13861.3|13849.3|13868.5|13856.5|13851.8|13839.8|216
1641919800000|2022-01-11 16:50:00|13862.5|13850.5|13877.7|13865.7|13885.2|13873.2|13862.5|13850.5|199
1641920100000|2022-01-11 16:55:00|13877.5|13865.5|13872.1|13860.1|13882.5|13870.5|13864.9|13852.9|269
1641920400000|2022-01-11 17:00:00|13871.1|13859.1|13863.9|13851.9|13873.9|13861.9|13863.4|13851.4|193
1641920700000|2022-01-11 17:05:00|13863|13851|13879.9|13867.9|13880.4|13868.4|13861.7|13849.7|189
1641921000000|2022-01-11 17:10:00|13880.9|13868.9|13880|13868|13883.4|13871.4|13875|13863|174
1641921300000|2022-01-11 17:15:00|13880.9|13868.9|13856.5|13844.5|13883.7|13871.7|13846.9|13834.9|305
1641921600000|2022-01-11 17:20:00|13859|13847|13850.3|13838.3|13866.5|13854.5|13848|13836|186
1641921900000|2022-01-11 17:25:00|13849.3|13837.3|13840.8|13828.8|13851.5|13839.5|13837.6|13825.6|251
1641922200000|2022-01-11 17:30:00|13839.9|13827.9|13835.1|13823.1|13846.8|13834.8|13833.6|13821.6|212
1641922500000|2022-01-11 17:35:00|13835.4|13823.4|13845.4|13833.4|13847.7|13835.7|13828.7|13816.7|206
1641922800000|2022-01-11 17:40:00|13846.4|13834.4|13841.4|13829.4|13846.4|13834.4|13833.2|13821.2|131
1641923100000|2022-01-11 17:45:00|13842.4|13830.4|13850.9|13838.9|13852.7|13840.7|13842.4|13830.4|150
1641923400000|2022-01-11 17:50:00|13849.9|13837.9|13853|13841|13859.9|13847.9|13849.9|13837.9|173
1641923700000|2022-01-11 17:55:00|13855.2|13843.2|13853.7|13841.7|13856.8|13844.8|13849.7|13837.7|108
1641924000000|2022-01-11 18:00:00|13854.7|13842.7|13857.7|13845.7|13859.7|13847.7|13853.9|13841.9|208
1641924300000|2022-01-11 18:05:00|13856.4|13844.4|13856.2|13844.2|13859.2|13847.2|13854.7|13842.7|207
1641924600000|2022-01-11 18:10:00|13857.4|13845.4|13860.9|13848.9|13863.6|13851.6|13851.8|13839.8|261
1641924900000|2022-01-11 18:15:00|13861.1|13849.1|13854.8|13842.8|13861.4|13849.4|13847.3|13835.3|160
1641925200000|2022-01-11 18:20:00|13854.5|13842.5|13857.6|13845.6|13859.8|13847.8|13844.1|13832.1|190
1641925500000|2022-01-11 18:25:00|13857.3|13845.3|13847.3|13835.3|13858.6|13846.6|13845.4|13833.4|147
1641925800000|2022-01-11 18:30:00|13846.8|13834.8|13857.4|13845.4|13857.7|13845.7|13844.3|13832.3|237
1641926100000|2022-01-11 18:35:00|13857.7|13845.7|13848.8|13836.8|13857.7|13845.7|13847.5|13835.5|239
1641926400000|2022-01-11 18:40:00|13844.3|13832.3|13852.4|13840.4|13854.9|13842.9|13844.3|13832.3|318
1641926700000|2022-01-11 18:45:00|13849.9|13837.9|13859.3|13847.3|13860.3|13848.3|13846.4|13834.4|245
1641927000000|2022-01-11 18:50:00|13858|13846|13844.4|13832.4|13858|13846|13844.4|13832.4|387
1641927300000|2022-01-11 18:55:00|13846.4|13834.4|13845.8|13833.8|13862.6|13850.6|13838.3|13826.3|1803
1641927600000|2022-01-11 19:00:00|13846.1|13834.1|13840.9|13828.9|13858.6|13846.6|13840.9|13828.9|672
1641997800000|2022-01-12 14:30:00|13871.7|13859.7|13833.5|13821.5|13879.4|13867.4|13815.6|13803.6|981
1641998100000|2022-01-12 14:35:00|13833.2|13821.2|13800.3|13788.3|13841.3|13829.3|13800.3|13788.3|597
1641998400000|2022-01-12 14:40:00|13800|13788|13817.6|13805.6|13823.5|13811.5|13794.7|13782.7|458
1641998700000|2022-01-12 14:45:00|13817.3|13805.3|13791.9|13779.9|13817.3|13805.3|13791.9|13779.9|479
1641999000000|2022-01-12 14:50:00|13790|13778|13787.3|13775.3|13801.3|13789.3|13786.3|13774.3|502
1641999300000|2022-01-12 14:55:00|13786.3|13774.3|13774|13762|13787.3|13775.3|13766.9|13754.9|399
1641999600000|2022-01-12 15:00:00|13774.2|13762.2|13766.3|13754.3|13781.2|13769.2|13761.2|13749.2|440
1641999900000|2022-01-12 15:05:00|13769.2|13757.2|13777.4|13765.4|13778.9|13766.9|13765|13753|304
1642000200000|2022-01-12 15:10:00|13777.7|13765.7|13777.7|13765.7|13778.9|13766.9|13766.2|13754.2|374
1642000500000|2022-01-12 15:15:00|13775.5|13763.5|13779.7|13767.7|13786.6|13774.6|13774.4|13762.4|391
1642000800000|2022-01-12 15:20:00|13778.8|13766.8|13791.8|13779.8|13795.2|13783.2|13774.1|13762.1|263
1642001100000|2022-01-12 15:25:00|13795.5|13783.5|13775.2|13763.2|13803.6|13791.6|13774.2|13762.2|229
1642001400000|2022-01-12 15:30:00|13774.2|13762.2|13780.4|13768.4|13786.7|13774.7|13771|13759|237
1642001700000|2022-01-12 15:35:00|13784.1|13772.1|13769.9|13757.9|13791.7|13779.7|13768.4|13756.4|260
1642002000000|2022-01-12 15:40:00|13768.7|13756.7|13785.4|13773.4|13785.4|13773.4|13768.7|13756.7|190
1642002300000|2022-01-12 15:45:00|13786|13774|13797.4|13785.4|13801.2|13789.2|13782.9|13770.9|180
1642002600000|2022-01-12 15:50:00|13797.1|13785.1|13789.7|13777.7|13803.4|13791.4|13786.6|13774.6|264
1642002900000|2022-01-12 15:55:00|13790.7|13778.7|13789.1|13777.1|13796.6|13784.6|13785.9|13773.9|137
1642003200000|2022-01-12 16:00:00|13790.7|13778.7|13782.6|13770.6|13791.6|13779.6|13773.8|13761.8|252
1642003500000|2022-01-12 16:05:00|13783.2|13771.2|13782.6|13770.6|13785.1|13773.1|13770.1|13758.1|202
1642003800000|2022-01-12 16:10:00|13782.9|13770.9|13765.2|13753.2|13784.2|13772.2|13762.1|13750.1|224
1642004100000|2022-01-12 16:15:00|13763|13751|13776.1|13764.1|13776.1|13764.1|13758.3|13746.3|292
1642004400000|2022-01-12 16:20:00|13779.8|13767.8|13784.9|13772.9|13787.7|13775.7|13772.6|13760.6|220
1642004700000|2022-01-12 16:25:00|13783.7|13771.7|13792.7|13780.7|13798.7|13786.7|13782.4|13770.4|194
1642005000000|2022-01-12 16:30:00|13791.8|13779.8|13790.3|13778.3|13795.2|13783.2|13781.1|13769.1|178
1642005300000|2022-01-12 16:35:00|13790.5|13778.5|13794.4|13782.4|13800.4|13788.4|13783.3|13771.3|191
1642005600000|2022-01-12 16:40:00|13794.7|13782.7|13794.8|13782.8|13803.2|13791.2|13793.6|13781.6|220
1642005900000|2022-01-12 16:45:00|13794.5|13782.5|13791.5|13779.5|13804.9|13792.9|13789.9|13777.9|369
1642006200000|2022-01-12 16:50:00|13791.6|13779.6|13793|13781|13796.8|13784.8|13788|13776|224
1642006500000|2022-01-12 16:55:00|13794.9|13782.9|13783.7|13771.7|13795|13783|13780.5|13768.5|222
1642006800000|2022-01-12 17:00:00|13784.7|13772.7|13788|13776|13801.1|13789.1|13782.8|13770.8|151
1642007100000|2022-01-12 17:05:00|13791.1|13779.1|13772.6|13760.6|13791.4|13779.4|13768.9|13756.9|226
1642007400000|2022-01-12 17:10:00|13772.9|13760.9|13773.6|13761.6|13774.9|13762.9|13763.2|13751.2|288
1642007700000|2022-01-12 17:15:00|13772.6|13760.6|13774.3|13762.3|13781.8|13769.8|13767.1|13755.1|245
1642008000000|2022-01-12 17:20:00|13775.5|13763.5|13788.7|13776.7|13791.2|13779.2|13775.5|13763.5|194
1642008300000|2022-01-12 17:25:00|13786.5|13774.5|13789.3|13777.3|13791.8|13779.8|13784|13772|282
1642008600000|2022-01-12 17:30:00|13789.1|13777.1|13784.9|13772.9|13789.4|13777.4|13784.9|13772.9|116
1642008900000|2022-01-12 17:35:00|13789.4|13777.4|13782.5|13770.5|13791.9|13779.9|13779.7|13767.7|119
1642009200000|2022-01-12 17:40:00|13781.2|13769.2|13778.1|13766.1|13782.2|13770.2|13770|13758|189
1642009500000|2022-01-12 17:45:00|13777.1|13765.1|13759.6|13747.6|13777.1|13765.1|13759.3|13747.3|256
1642009800000|2022-01-12 17:50:00|13762.1|13750.1|13761.1|13749.1|13762.4|13750.4|13759.3|13747.3|307
1642010100000|2022-01-12 17:55:00|13760.8|13748.8|13759.9|13747.9|13767.1|13755.1|13759.9|13747.9|207
1642010400000|2022-01-12 18:00:00|13760.2|13748.2|13755.5|13743.5|13763.9|13751.9|13754.9|13742.9|219
1642010700000|2022-01-12 18:05:00|13757.4|13745.4|13750.3|13738.3|13757.4|13745.4|13738.2|13726.2|349
1642011000000|2022-01-12 18:10:00|13748.8|13736.8|13750.3|13738.3|13750.3|13738.3|13744.1|13732.1|164
1642011300000|2022-01-12 18:15:00|13750.5|13738.5|13746.5|13734.5|13755.3|13743.3|13745.6|13733.6|90
1642011600000|2022-01-12 18:20:00|13747.5|13735.5|13757.9|13745.9|13757.9|13745.9|13747.5|13735.5|177
1642011900000|2022-01-12 18:25:00|13756.9|13744.9|13752.5|13740.5|13761.9|13749.9|13747.5|13735.5|148
1642012200000|2022-01-12 18:30:00|13751|13739|13747.3|13735.3|13756|13744|13745.3|13733.3|201
1642012500000|2022-01-12 18:35:00|13747.6|13735.6|13747.6|13735.6|13756.4|13744.4|13745.4|13733.4|272
1642012800000|2022-01-12 18:40:00|13746.6|13734.6|13756|13744|13767.2|13755.2|13745.7|13733.7|285
1642013100000|2022-01-12 18:45:00|13753.8|13741.8|13760.7|13748.7|13765.4|13753.4|13752.9|13740.9|326
1642013400000|2022-01-12 18:50:00|13760.3|13748.3|13752.1|13740.1|13761.3|13749.3|13746.9|13734.9|412
1642013700000|2022-01-12 18:55:00|13749.3|13737.3|13758.3|13746.3|13765.5|13753.5|13745.3|13733.3|1543
1642014000000|2022-01-12 19:00:00|13759.2|13747.2|13765.9|13753.9|13767.1|13755.1|13757|13745|787
1642084200000|2022-01-13 14:30:00|13789.4|13777.4|13812.3|13800.3|13815.4|13803.4|13782.2|13770.2|554
1642084500000|2022-01-13 14:35:00|13810.4|13798.4|13808.5|13796.5|13821.3|13809.3|13804.1|13792.1|259
1642084800000|2022-01-13 14:40:00|13807.6|13795.6|13801|13789|13817|13805|13799.8|13787.8|295
1642085100000|2022-01-13 14:45:00|13800.1|13788.1|13803.9|13791.9|13813.9|13801.9|13796.4|13784.4|287
1642085400000|2022-01-13 14:50:00|13805.8|13793.8|13805.2|13793.2|13813.3|13801.3|13802.3|13790.3|265
1642085700000|2022-01-13 14:55:00|13804.8|13792.8|13796.4|13784.4|13811.4|13799.4|13795.2|13783.2|159
1642086000000|2022-01-13 15:00:00|13794.2|13782.2|13788.3|13776.3|13796.4|13784.4|13782.7|13770.7|281
1642086300000|2022-01-13 15:05:00|13790.8|13778.8|13798.4|13786.4|13800.8|13788.8|13785.8|13773.8|367
1642086600000|2022-01-13 15:10:00|13797.7|13785.7|13794|13782|13803.4|13791.4|13788.1|13776.1|325
1642086900000|2022-01-13 15:15:00|13793.7|13781.7|13795.9|13783.9|13800.6|13788.6|13789.6|13777.6|300
1642087200000|2022-01-13 15:20:00|13798.4|13786.4|13814|13802|13814|13802|13798.4|13786.4|498
1642087500000|2022-01-13 15:25:00|13812.5|13800.5|13811.5|13799.5|13816.2|13804.2|13803.4|13791.4|161
1642087800000|2022-01-13 15:30:00|13811.2|13799.2|13804.1|13792.1|13822.2|13810.2|13803.1|13791.1|550
1642088100000|2022-01-13 15:35:00|13803.1|13791.1|13816.6|13804.6|13816.6|13804.6|13802.2|13790.2|209
1642088400000|2022-01-13 15:40:00|13814.1|13802.1|13811.3|13799.3|13818.5|13806.5|13811|13799|199
1642088700000|2022-01-13 15:45:00|13811.6|13799.6|13817.9|13805.9|13819.8|13807.8|13811.3|13799.3|165
1642089000000|2022-01-13 15:50:00|13817.3|13805.3|13809.8|13797.8|13818.5|13806.5|13807.3|13795.3|142
1642089300000|2022-01-13 15:55:00|13807.3|13795.3|13808.6|13796.6|13817.3|13805.3|13804.8|13792.8|137
1642089600000|2022-01-13 16:00:00|13808.3|13796.3|13816.1|13804.1|13816.1|13804.1|13807|13795|558
1642089900000|2022-01-13 16:05:00|13813.9|13801.9|13816.7|13804.7|13818.6|13806.6|13805.8|13793.8|187
1642090200000|2022-01-13 16:10:00|13818.6|13806.6|13808.6|13796.6|13818.6|13806.6|13804.2|13792.2|137
1642090500000|2022-01-13 16:15:00|13808.3|13796.3|13809.9|13797.9|13814.6|13802.6|13805.8|13793.8|164
1642090800000|2022-01-13 16:20:00|13810.8|13798.8|13803.7|13791.7|13810.8|13798.8|13803.7|13791.7|116
1642091100000|2022-01-13 16:25:00|13801.8|13789.8|13808.7|13796.7|13814.6|13802.6|13801.8|13789.8|521
1642091400000|2022-01-13 16:30:00|13810.6|13798.6|13798.1|13786.1|13813.1|13801.1|13798.1|13786.1|236
1642091700000|2022-01-13 16:35:00|13799|13787|13797.5|13785.5|13800|13788|13795|13783|164
1642092000000|2022-01-13 16:40:00|13800|13788|13804.4|13792.4|13804.4|13792.4|13795.9|13783.9|126
1642092300000|2022-01-13 16:45:00|13804.1|13792.1|13801.3|13789.3|13804.1|13792.1|13800.7|13788.7|84
1642092600000|2022-01-13 16:50:00|13798.8|13786.8|13796.3|13784.3|13803.8|13791.8|13796.3|13784.3|145
1642092900000|2022-01-13 16:55:00|13801.3|13789.3|13788.8|13776.8|13801.3|13789.3|13788.8|13776.8|141
1642093200000|2022-01-13 17:00:00|13789.2|13777.2|13791.4|13779.4|13802.6|13790.6|13789.2|13777.2|240
1642093500000|2022-01-13 17:05:00|13792.3|13780.3|13789.5|13777.5|13798.9|13786.9|13789.5|13777.5|156
1642093800000|2022-01-13 17:10:00|13791.4|13779.4|13787|13775|13793.6|13781.6|13787|13775|208
1642094100000|2022-01-13 17:15:00|13786.1|13774.1|13783.3|13771.3|13787|13775|13780.8|13768.8|140
1642094400000|2022-01-13 17:20:00|13781.8|13769.8|13781.8|13769.8|13783.3|13771.3|13779|13767|173
1642094700000|2022-01-13 17:25:00|13781.5|13769.5|13786.2|13774.2|13788.4|13776.4|13781.5|13769.5|144
1642095000000|2022-01-13 17:30:00|13784.3|13772.3|13772.1|13760.1|13787.7|13775.7|13770.3|13758.3|184
1642095300000|2022-01-13 17:35:00|13771.2|13759.2|13778.4|13766.4|13784.7|13772.7|13771.2|13759.2|122
1642095600000|2022-01-13 17:40:00|13777.2|13765.2|13781.6|13769.6|13781.6|13769.6|13775.3|13763.3|150
1642095900000|2022-01-13 17:45:00|13779.1|13767.1|13779.1|13767.1|13780.3|13768.3|13776.3|13764.3|110
1642096200000|2022-01-13 17:50:00|13776.6|13764.6|13779.1|13767.1|13786.6|13774.6|13776.6|13764.6|208
1642096500000|2022-01-13 17:55:00|13776.6|13764.6|13779.8|13767.8|13781.3|13769.3|13774.1|13762.1|257
1642096800000|2022-01-13 18:00:00|13777.3|13765.3|13780.4|13768.4|13780.4|13768.4|13775.1|13763.1|213
1642097100000|2022-01-13 18:05:00|13781.3|13769.3|13787.9|13775.9|13790.4|13778.4|13780.1|13768.1|114
1642097400000|2022-01-13 18:10:00|13790.4|13778.4|13790.8|13778.8|13791.1|13779.1|13786.1|13774.1|157
1642097700000|2022-01-13 18:15:00|13791.1|13779.1|13783|13771|13791.1|13779.1|13783|13771|150
1642098000000|2022-01-13 18:20:00|13783.9|13771.9|13785.5|13773.5|13787.4|13775.4|13782.4|13770.4|204
1642098300000|2022-01-13 18:25:00|13784.6|13772.6|13784.9|13772.9|13788.3|13776.3|13779.9|13767.9|160
1642098600000|2022-01-13 18:30:00|13785.5|13773.5|13787.4|13775.4|13788.7|13776.7|13778|13766|208
1642098900000|2022-01-13 18:35:00|13788.7|13776.7|13792.8|13780.8|13792.8|13780.8|13784.3|13772.3|417
1642099200000|2022-01-13 18:40:00|13793.1|13781.1|13799.7|13787.7|13802.2|13790.2|13789.9|13777.9|254
1642099500000|2022-01-13 18:45:00|13801.8|13789.8|13801.2|13789.2|13804.4|13792.4|13792.5|13780.5|236
1642099800000|2022-01-13 18:50:00|13799.1|13787.1|13801.6|13789.6|13801.9|13789.9|13792.8|13780.8|401
1642100100000|2022-01-13 18:55:00|13801.3|13789.3|13806.3|13794.3|13816|13804|13794.4|13782.4|1296
1642100400000|2022-01-13 19:00:00|13804.7|13792.7|13822.9|13810.9|13824.1|13812.1|13804.7|13792.7|685
1642100700000|2022-01-13 19:05:00|13822.6|13810.6|13822.6|13810.6|13822.6|13810.6|13822.6|13810.6|0
1642170600000|2022-01-14 14:30:00|13820.2|13808.2|13814.8|13802.8|13829.7|13817.7|13806.3|13794.3|619
1642170900000|2022-01-14 14:35:00|13813.2|13801.2|13806.4|13794.4|13813.8|13801.8|13797.9|13785.9|323
1642171200000|2022-01-14 14:40:00|13805.4|13793.4|13807.1|13795.1|13815.5|13803.5|13795.5|13783.5|216
1642171500000|2022-01-14 14:45:00|13806.7|13794.7|13813|13801|13815.5|13803.5|13801.7|13789.7|158
1642171800000|2022-01-14 14:50:00|13811.7|13799.7|13811.4|13799.4|13823.9|13811.9|13810.2|13798.2|159
1642172100000|2022-01-14 14:55:00|13811.1|13799.1|13812.5|13800.5|13817.1|13805.1|13805.5|13793.5|58
1642172400000|2022-01-14 15:00:00|13811.2|13799.2|13804.3|13792.3|13816.2|13804.2|13803.1|13791.1|82
1642172700000|2022-01-14 15:05:00|13805.2|13793.2|13813.1|13801.1|13823.1|13811.1|13801.2|13789.2|178
1642173000000|2022-01-14 15:10:00|13814|13802|13825.6|13813.6|13825.6|13813.6|13813.1|13801.1|216
1642173300000|2022-01-14 15:15:00|13824.7|13812.7|13822.5|13810.5|13827.5|13815.5|13819|13807|155
1642173600000|2022-01-14 15:20:00|13825|13813|13820.7|13808.7|13827.5|13815.5|13818.1|13806.1|146
1642173900000|2022-01-14 15:25:00|13821.6|13809.6|13812.5|13800.5|13823.2|13811.2|13810.7|13798.7|118
1642174200000|2022-01-14 15:30:00|13812.8|13800.8|13807.5|13795.5|13814.1|13802.1|13802.5|13790.5|78
1642174500000|2022-01-14 15:35:00|13810|13798|13807.6|13795.6|13812.5|13800.5|13799.1|13787.1|127
1642174800000|2022-01-14 15:40:00|13805.1|13793.1|13804.1|13792.1|13808.5|13796.5|13800.1|13788.1|129
1642175100000|2022-01-14 15:45:00|13804.4|13792.4|13820.1|13808.1|13820.1|13808.1|13802.2|13790.2|185
1642175400000|2022-01-14 15:50:00|13817.6|13805.6|13835.1|13823.1|13836.7|13824.7|13817.6|13805.6|230
1642175700000|2022-01-14 15:55:00|13835.7|13823.7|13856.6|13844.6|13861.9|13849.9|13834.5|13822.5|333
1642176000000|2022-01-14 16:00:00|13854.1|13842.1|13873.6|13861.6|13875.7|13863.7|13850|13838|621
1642176300000|2022-01-14 16:05:00|13874.2|13862.2|13903.1|13891.1|13905.4|13893.4|13872.7|13860.7|673
1642176600000|2022-01-14 16:10:00|13902.2|13890.2|13892.7|13880.7|13904.7|13892.7|13883|13871|337
1642176900000|2022-01-14 16:15:00|13891.7|13879.7|13906.1|13894.1|13909.3|13897.3|13885.2|13873.2|164
1642177200000|2022-01-14 16:20:00|13903.3|13891.3|13944.8|13932.8|13944.8|13932.8|13900.2|13888.2|530
1642177500000|2022-01-14 16:25:00|13944.5|13932.5|13962.9|13950.9|13974.1|13962.1|13931|13919|386
1642177800000|2022-01-14 16:30:00|13965.1|13953.1|13963|13951|13970.1|13958.1|13952.9|13940.9|287
1642178100000|2022-01-14 16:35:00|13963.3|13951.3|13978.3|13966.3|13979.5|13967.5|13955|13943|369
1642178400000|2022-01-14 16:40:00|13979.5|13967.5|13955.8|13943.8|13979.5|13967.5|13954.5|13942.5|219
1642178700000|2022-01-14 16:45:00|13956.1|13944.1|13944.9|13932.9|13962.9|13950.9|13939|13927|228
1642179000000|2022-01-14 16:50:00|13944.6|13932.6|13944.4|13932.4|13950.6|13938.6|13939.3|13927.3|111
1642179300000|2022-01-14 16:55:00|13944.1|13932.1|13931.8|13919.8|13944.7|13932.7|13925.6|13913.6|123
1642179600000|2022-01-14 17:00:00|13934.3|13922.3|13938|13926|13944.9|13932.9|13932.7|13920.7|167
1642179900000|2022-01-14 17:05:00|13939|13927|13941.6|13929.6|13954|13942|13937.1|13925.1|193
1642180200000|2022-01-14 17:10:00|13939.1|13927.1|13933.7|13921.7|13941.6|13929.6|13932.5|13920.5|55
1642180500000|2022-01-14 17:15:00|13932.8|13920.8|13936|13924|13943.8|13931.8|13923.5|13911.5|221
1642180800000|2022-01-14 17:20:00|13935.4|13923.4|13938.8|13926.8|13943.9|13931.9|13934.1|13922.1|64
1642181100000|2022-01-14 17:25:00|13940.4|13928.4|13939.1|13927.1|13940.4|13928.4|13932.9|13920.9|169
1642181400000|2022-01-14 17:30:00|13938.2|13926.2|13920.3|13908.3|13940.4|13928.4|13919.7|13907.7|84
1642181700000|2022-01-14 17:35:00|13919.1|13907.1|13908.6|13896.6|13920.7|13908.7|13908.6|13896.6|56
1642182000000|2022-01-14 17:40:00|13904.5|13892.5|13891.5|13879.5|13907|13895|13889.3|13877.3|114
1642182300000|2022-01-14 17:45:00|13892.7|13880.7|13893.7|13881.7|13897.5|13885.5|13885.9|13873.9|84
1642182600000|2022-01-14 17:50:00|13892.7|13880.7|13894.7|13882.7|13896.8|13884.8|13887.7|13875.7|34
1642182900000|2022-01-14 17:55:00|13893.4|13881.4|13897.4|13885.4|13898.3|13886.3|13885|13873|146
1642183200000|2022-01-14 18:00:00|13898.3|13886.3|13899.3|13887.3|13902.7|13890.7|13890.9|13878.9|53
1642183500000|2022-01-14 18:05:00|13899|13887|13889.1|13877.1|13899|13887|13889.1|13877.1|53
1642183800000|2022-01-14 18:10:00|13890.3|13878.3|13884.1|13872.1|13891.6|13879.6|13882.3|13870.3|41
1642184100000|2022-01-14 18:15:00|13883.2|13871.2|13887.3|13875.3|13888.2|13876.2|13878.9|13866.9|128
1642184400000|2022-01-14 18:20:00|13887|13875|13884.2|13872.2|13889.5|13877.5|13879.8|13867.8|84
1642184700000|2022-01-14 18:25:00|13885.1|13873.1|13885.1|13873.1|13887.9|13875.9|13884.2|13872.2|40
1642185000000|2022-01-14 18:30:00|13885.8|13873.8|13878|13866|13887|13875|13878|13866|149
1642185300000|2022-01-14 18:35:00|13875.5|13863.5|13882.8|13870.8|13887.8|13875.8|13875.5|13863.5|137
1642185600000|2022-01-14 18:40:00|13881.6|13869.6|13887.6|13875.6|13891|13879|13880.3|13868.3|154
1642185900000|2022-01-14 18:45:00|13889.2|13877.2|13897.4|13885.4|13899.2|13887.2|13889.2|13877.2|167
1642186200000|2022-01-14 18:50:00|13895.8|13883.8|13890.6|13878.6|13897.4|13885.4|13887.1|13875.1|184
1642186500000|2022-01-14 18:55:00|13891.5|13879.5|13915.2|13903.2|13922.3|13910.3|13889.7|13877.7|1012
1642186800000|2022-01-14 19:00:00|13915.4|13903.4|13905.4|13893.4|13918.8|13906.8|13893.8|13881.8|548
1642516200000|2022-01-18 14:30:00|13928|13916|13928.5|13916.5|13949.3|13937.3|13924.3|13912.3|344
1642516500000|2022-01-18 14:35:00|13927.3|13915.3|13909.4|13897.4|13927.3|13915.3|13903.1|13891.1|247
1642516800000|2022-01-18 14:40:00|13908.5|13896.5|13888.6|13876.6|13911|13899|13886.9|13874.9|267
1642517100000|2022-01-18 14:45:00|13890.2|13878.2|13896.9|13884.9|13906.1|13894.1|13886.9|13874.9|169
1642517400000|2022-01-18 14:50:00|13898.6|13886.6|13904.5|13892.5|13913.2|13901.2|13895.3|13883.3|170
1642517700000|2022-01-18 14:55:00|13904.9|13892.9|13902|13890|13908.6|13896.6|13894.5|13882.5|109
1642518000000|2022-01-18 15:00:00|13902.4|13890.4|13932.4|13920.4|13938.7|13926.7|13902.4|13890.4|198
1642518300000|2022-01-18 15:05:00|13934.5|13922.5|13945.4|13933.4|13949.5|13937.5|13927.4|13915.4|139
1642518600000|2022-01-18 15:10:00|13945.8|13933.8|13945.4|13933.4|13950.4|13938.4|13939.1|13927.1|163
1642518900000|2022-01-18 15:15:00|13946.2|13934.2|13945.8|13933.8|13947.9|13935.9|13942.1|13930.1|85
1642519200000|2022-01-18 15:20:00|13945.4|13933.4|13959.6|13947.6|13965.4|13953.4|13944.6|13932.6|157
1642519500000|2022-01-18 15:25:00|13960.8|13948.8|13972.1|13960.1|13975.9|13963.9|13959.6|13947.6|203
1642519800000|2022-01-18 15:30:00|13973.8|13961.8|13967.1|13955.1|13976.3|13964.3|13963.4|13951.4|186
1642520100000|2022-01-18 15:35:00|13966.7|13954.7|13948.8|13936.8|13967.1|13955.1|13948.4|13936.4|143
1642520400000|2022-01-18 15:40:00|13949.7|13937.7|13959.7|13947.7|13959.7|13947.7|13947.2|13935.2|154
1642520700000|2022-01-18 15:45:00|13960.5|13948.5|13953.9|13941.9|13963|13951|13949.7|13937.7|87
1642521000000|2022-01-18 15:50:00|13953|13941|13969.3|13957.3|13973.9|13961.9|13950.5|13938.5|127
1642521300000|2022-01-18 15:55:00|13971.4|13959.4|13954.8|13942.8|13972.2|13960.2|13951|13939|185
1642521600000|2022-01-18 16:00:00|13955.2|13943.2|13933.1|13921.1|13956|13944|13933.1|13921.1|150
1642521900000|2022-01-18 16:05:00|13933.9|13921.9|13941.9|13929.9|13954.8|13942.8|13933.9|13921.9|135
1642522200000|2022-01-18 16:10:00|13942.7|13930.7|13939.4|13927.4|13948.1|13936.1|13933.6|13921.6|193
1642522500000|2022-01-18 16:15:00|13940.2|13928.2|13953.2|13941.2|13953.2|13941.2|13939.4|13927.4|152
1642522800000|2022-01-18 16:20:00|13952.4|13940.4|13951.5|13939.5|13953.2|13941.2|13947.4|13935.4|228
1642523100000|2022-01-18 16:25:00|13954|13942|13937.4|13925.4|13954|13942|13933.6|13921.6|99
1642523400000|2022-01-18 16:30:00|13937.8|13925.8|13929.5|13917.5|13937.8|13925.8|13924.1|13912.1|231
1642523700000|2022-01-18 16:35:00|13929.9|13917.9|13935|13923|13935|13923|13927.8|13915.8|67
1642524000000|2022-01-18 16:40:00|13938.3|13926.3|13932.5|13920.5|13938.7|13926.7|13927.5|13915.5|136
1642524300000|2022-01-18 16:45:00|13929.1|13917.1|13931.2|13919.2|13934.2|13922.2|13925|13913|121
1642524600000|2022-01-18 16:50:00|13931.3|13919.3|13932.9|13920.9|13935.8|13923.8|13930.4|13918.4|53
1642524900000|2022-01-18 16:55:00|13933.4|13921.4|13930.9|13918.9|13934.2|13922.2|13923|13911|99
1642525200000|2022-01-18 17:00:00|13931.7|13919.7|13925.1|13913.1|13931.7|13919.7|13923.4|13911.4|69
1642525500000|2022-01-18 17:05:00|13922.6|13910.6|13917.2|13905.2|13925.1|13913.1|13914.2|13902.2|185
1642525800000|2022-01-18 17:10:00|13917.6|13905.6|13908.9|13896.9|13919.3|13907.3|13904.3|13892.3|154
1642526100000|2022-01-18 17:15:00|13908.5|13896.5|13909.3|13897.3|13914.3|13902.3|13906.8|13894.8|168
1642526400000|2022-01-18 17:20:00|13911.8|13899.8|13912.7|13900.7|13920.2|13908.2|13910.6|13898.6|105
1642526700000|2022-01-18 17:25:00|13913.1|13901.1|13915.2|13903.2|13916.4|13904.4|13911.4|13899.4|52
1642527000000|2022-01-18 17:30:00|13914.8|13902.8|13916.1|13904.1|13921.1|13909.1|13914.4|13902.4|87
1642527300000|2022-01-18 17:35:00|13914.4|13902.4|13916.1|13904.1|13916.1|13904.1|13910.2|13898.2|78
1642527600000|2022-01-18 17:40:00|13914.4|13902.4|13917.8|13905.8|13917.8|13905.8|13913.6|13901.6|45
1642527900000|2022-01-18 17:45:00|13916.9|13904.9|13918.6|13906.6|13921.1|13909.1|13914.4|13902.4|39
1642528200000|2022-01-18 17:50:00|13917.8|13905.8|13914.1|13902.1|13920.3|13908.3|13912.8|13900.8|76
1642528500000|2022-01-18 17:55:00|13913.7|13901.7|13914.1|13902.1|13917.8|13905.8|13912.8|13900.8|108
1642528800000|2022-01-18 18:00:00|13913.7|13901.7|13907.9|13895.9|13915.4|13903.4|13907.9|13895.9|60
1642529100000|2022-01-18 18:05:00|13908.7|13896.7|13911.6|13899.6|13913.7|13901.7|13902|13890|170
1642529400000|2022-01-18 18:10:00|13911.2|13899.2|13905.4|13893.4|13913.7|13901.7|13903.7|13891.7|35
1642529700000|2022-01-18 18:15:00|13907.1|13895.1|13913.4|13901.4|13913.8|13901.8|13904.2|13892.2|93
1642530000000|2022-01-18 18:20:00|13912.9|13900.9|13913|13901|13915.4|13903.4|13910.5|13898.5|51
1642530300000|2022-01-18 18:25:00|13912.6|13900.6|13908.8|13896.8|13913.8|13901.8|13906.3|13894.3|133
1642530600000|2022-01-18 18:30:00|13908|13896|13905.5|13893.5|13908|13896|13898.8|13886.8|105
1642530900000|2022-01-18 18:35:00|13905.1|13893.1|13904.7|13892.7|13906.8|13894.8|13902.2|13890.2|54
1642531200000|2022-01-18 18:40:00|13903.9|13891.9|13902.2|13890.2|13903.9|13891.9|13901|13889|102
1642531500000|2022-01-18 18:45:00|13899.7|13887.7|13902.3|13890.3|13903.9|13891.9|13898.9|13886.9|83
1642531800000|2022-01-18 18:50:00|13899.8|13887.8|13905.6|13893.6|13905.6|13893.6|13899.8|13887.8|158
1642532100000|2022-01-18 18:55:00|13903.1|13891.1|13917.3|13905.3|13917.3|13905.3|13903.1|13891.1|680
1642532400000|2022-01-18 19:00:00|13915.6|13903.6|13913.6|13901.6|13918.1|13906.1|13906.1|13894.1|407
1642602600000|2022-01-19 14:30:00|13966.8|13954.8|14002.9|13990.9|14004.9|13992.9|13936.3|13924.3|617
1642602900000|2022-01-19 14:35:00|14004.1|13992.1|14031|14019|14038.5|14026.5|13994.9|13982.9|678
1642603200000|2022-01-19 14:40:00|14034.3|14022.3|14024.3|14012.3|14035.1|14023.1|14012.6|14000.6|340
1642603500000|2022-01-19 14:45:00|14025.2|14013.2|14036.4|14024.4|14039.4|14027.4|14025.2|14013.2|351
1642603800000|2022-01-19 14:50:00|14036.8|14024.8|14053.5|14041.5|14058.5|14046.5|14034.3|14022.3|204
1642604100000|2022-01-19 14:55:00|14052.7|14040.7|14060.6|14048.6|14070.5|14058.5|14052.7|14040.7|220
1642604400000|2022-01-19 15:00:00|14061.1|14049.1|14059.4|14047.4|14068.9|14056.9|14054.5|14042.5|256
1642604700000|2022-01-19 15:05:00|14059.8|14047.8|14057.7|14045.7|14061.9|14049.9|14047.7|14035.7|132
1642605000000|2022-01-19 15:10:00|14058.6|14046.6|14074.5|14062.5|14077|14065|14056.1|14044.1|228
1642605300000|2022-01-19 15:15:00|14076.2|14064.2|14048.6|14036.6|14076.2|14064.2|14041.5|14029.5|213
1642605600000|2022-01-19 15:20:00|14050.3|14038.3|14045.7|14033.7|14055.3|14043.3|14038.6|14026.6|136
1642605900000|2022-01-19 15:25:00|14046.1|14034.1|14040.7|14028.7|14046.9|14034.9|14037|14025|188
1642606200000|2022-01-19 15:30:00|14042|14030|14055.4|14043.4|14057.5|14045.5|14039.5|14027.5|112
1642606500000|2022-01-19 15:35:00|14056.2|14044.2|14053.8|14041.8|14064.6|14052.6|14051.3|14039.3|106
1642606800000|2022-01-19 15:40:00|14053|14041|14049.6|14037.6|14058|14046|14047.1|14035.1|155
1642607100000|2022-01-19 15:45:00|14048.4|14036.4|14047.1|14035.1|14058.8|14046.8|14045.5|14033.5|265
1642607400000|2022-01-19 15:50:00|14046.7|14034.7|14055.5|14043.5|14058.8|14046.8|14045.5|14033.5|92
1642607700000|2022-01-19 15:55:00|14054.2|14042.2|14053.9|14041.9|14057.2|14045.2|14052.1|14040.1|81
1642608000000|2022-01-19 16:00:00|14054.7|14042.7|14072.8|14060.8|14072.8|14060.8|14051.4|14039.4|156
1642608300000|2022-01-19 16:05:00|14071.5|14059.5|14064.9|14052.9|14075.7|14063.7|14064.9|14052.9|243
1642608600000|2022-01-19 16:10:00|14065.4|14053.4|14058|14046|14070.8|14058.8|14057.5|14045.5|116
1642608900000|2022-01-19 16:15:00|14058.8|14046.8|14057.1|14045.1|14062.5|14050.5|14050|14038|93
1642609200000|2022-01-19 16:20:00|14056.3|14044.3|14046.8|14034.8|14056.3|14044.3|14041.7|14029.7|146
1642609500000|2022-01-19 16:25:00|14047.6|14035.6|14058.8|14046.8|14062.5|14050.5|14046.4|14034.4|124
1642609800000|2022-01-19 16:30:00|14057.5|14045.5|14066.4|14054.4|14067.7|14055.7|14057.5|14045.5|89
1642610100000|2022-01-19 16:35:00|14067.3|14055.3|14070.2|14058.2|14075.2|14063.2|14067.3|14055.3|72
1642610400000|2022-01-19 16:40:00|14071.1|14059.1|14071.1|14059.1|14076.1|14064.1|14069.4|14057.4|49
1642610700000|2022-01-19 16:45:00|14070.3|14058.3|14066.1|14054.1|14072.8|14060.8|14063.6|14051.6|34
1642611000000|2022-01-19 16:50:00|14066.5|14054.5|14071.1|14059.1|14076.2|14064.2|14064|14052|72
1642611300000|2022-01-19 16:55:00|14072.8|14060.8|14069.5|14057.5|14073.6|14061.6|14067.8|14055.8|88
1642611600000|2022-01-19 17:00:00|14067.8|14055.8|14057.8|14045.8|14072.8|14060.8|14057.8|14045.8|143
1642611900000|2022-01-19 17:05:00|14057|14045|14057|14045|14062|14050|14057|14045|58
1642612200000|2022-01-19 17:10:00|14056.2|14044.2|14066.2|14054.2|14067.9|14055.9|14052.9|14040.9|84
1642612500000|2022-01-19 17:15:00|14064.2|14052.2|14065.4|14053.4|14072.9|14060.9|14063.7|14051.7|64
1642612800000|2022-01-19 17:20:00|14063.8|14051.8|14061.3|14049.3|14063.8|14051.8|14058.8|14046.8|45
1642613100000|2022-01-19 17:25:00|14059.6|14047.6|14061.7|14049.7|14063.4|14051.4|14058|14046|63
1642613400000|2022-01-19 17:30:00|14060.5|14048.5|14067.2|14055.2|14072.1|14060.1|14060.5|14048.5|54
1642613700000|2022-01-19 17:35:00|14068.9|14056.9|14069.7|14057.7|14072.2|14060.2|14066.4|14054.4|33
1642614000000|2022-01-19 17:40:00|14068.9|14056.9|14063.1|14051.1|14071.8|14059.8|14061.4|14049.4|99
1642614300000|2022-01-19 17:45:00|14062.3|14050.3|14070.9|14058.9|14077.5|14065.5|14062.3|14050.3|174
1642614600000|2022-01-19 17:50:00|14069.2|14057.2|14059.6|14047.6|14070.9|14058.9|14058.8|14046.8|52
1642614900000|2022-01-19 17:55:00|14058.8|14046.8|14065.9|14053.9|14065.9|14053.9|14058.3|14046.3|30
1642615200000|2022-01-19 18:00:00|14065.1|14053.1|14067.6|14055.6|14068.4|14056.4|14063.8|14051.8|74
1642615500000|2022-01-19 18:05:00|14067.1|14055.1|14058.4|14046.4|14067.6|14055.6|14056.7|14044.7|68
1642615800000|2022-01-19 18:10:00|14059.2|14047.2|14060.9|14048.9|14065.1|14053.1|14058.4|14046.4|34
1642616100000|2022-01-19 18:15:00|14060.1|14048.1|14057.7|14045.7|14061.4|14049.4|14057.7|14045.7|28
1642616400000|2022-01-19 18:20:00|14058.5|14046.5|14057.8|14045.8|14058.6|14046.6|14053.5|14041.5|86
1642616700000|2022-01-19 18:25:00|14059.5|14047.5|14057.3|14045.3|14062|14050|14056.1|14044.1|60
1642617000000|2022-01-19 18:30:00|14058.6|14046.6|14055.3|14043.3|14061.1|14049.1|14054.5|14042.5|98
1642617300000|2022-01-19 18:35:00|14054.5|14042.5|14050.7|14038.7|14055.3|14043.3|14049.5|14037.5|96
1642617600000|2022-01-19 18:40:00|14051.2|14039.2|14040.4|14028.4|14051.2|14039.2|14038.7|14026.7|233
1642617900000|2022-01-19 18:45:00|14039.6|14027.6|14043|14031|14043|14031|14034.6|14022.6|102
1642618200000|2022-01-19 18:50:00|14044.7|14032.7|14043.9|14031.9|14045.5|14033.5|14038|14026|126
1642618500000|2022-01-19 18:55:00|14042.6|14030.6|14033.8|14021.8|14043.9|14031.9|14025.9|14013.9|562
1642618800000|2022-01-19 19:00:00|14035.5|14023.5|14022.9|14010.9|14037.1|14025.1|14022.9|14010.9|306
1642689000000|2022-01-20 14:30:00|14045.4|14033.4|14043.5|14031.5|14054.6|14042.6|14032.6|14020.6|296
1642689300000|2022-01-20 14:35:00|14042.7|14030.7|14049.9|14037.9|14061.5|14049.5|14037.1|14025.1|339
1642689600000|2022-01-20 14:40:00|14047.4|14035.4|14036.1|14024.1|14048.2|14036.2|14035.6|14023.6|146
1642689900000|2022-01-20 14:45:00|14036.5|14024.5|14022.3|14010.3|14047.8|14035.8|14008.2|13996.2|283
1642690200000|2022-01-20 14:50:00|14023.1|14011.1|14013.6|14001.6|14025.6|14013.6|14011.6|13999.6|118
1642690500000|2022-01-20 14:55:00|14014.1|14002.1|14021.5|14009.5|14022.3|14010.3|14008.2|13996.2|140
1642690800000|2022-01-20 15:00:00|14022.3|14010.3|14034.5|14022.5|14038.2|14026.2|14021.5|14009.5|103
1642691100000|2022-01-20 15:05:00|14034.9|14022.9|14014.7|14002.7|14034.9|14022.9|14013.6|14001.6|219
1642691400000|2022-01-20 15:10:00|14015.6|14003.6|14011.3|13999.3|14017.3|14005.3|14001.3|13989.3|299
1642691700000|2022-01-20 15:15:00|14012.1|14000.1|14004.1|13992.1|14016.3|14004.3|14004.1|13992.1|90
1642692000000|2022-01-20 15:20:00|14003.3|13991.3|14013.3|14001.3|14016.6|14004.6|14002.4|13990.4|138
1642692300000|2022-01-20 15:25:00|14010.8|13998.8|14011.8|13999.8|14018.3|14006.3|14004.3|13992.3|114
1642692600000|2022-01-20 15:30:00|14010.1|13998.1|14004|13992|14010.1|13998.1|13990.1|13978.1|356
1642692900000|2022-01-20 15:35:00|14004.1|13992.1|14005|13993|14006.6|13994.6|14000.8|13988.8|82
1642693200000|2022-01-20 15:40:00|14006.7|13994.7|14007.5|13995.5|14011.7|13999.7|14004.2|13992.2|35
1642693500000|2022-01-20 15:45:00|14006.6|13994.6|14010.1|13998.1|14010.1|13998.1|14003.3|13991.3|64
1642693800000|2022-01-20 15:50:00|14011.3|13999.3|14011|13999|14013.5|14001.5|14002.6|13990.6|58
1642694100000|2022-01-20 15:55:00|14010.2|13998.2|14004.3|13992.3|14012.7|14000.7|14000.8|13988.8|143
1642694400000|2022-01-20 16:00:00|14005.1|13993.1|13995.8|13983.8|14011.7|13999.7|13994.9|13982.9|154
1642694700000|2022-01-20 16:05:00|13993.3|13981.3|13992.5|13980.5|13999.9|13987.9|13991.6|13979.6|83
1642695000000|2022-01-20 16:10:00|13993.5|13981.5|14000.9|13988.9|14005.1|13993.1|13989.9|13977.9|73
1642695300000|2022-01-20 16:15:00|13999.9|13987.9|14011.8|13999.8|14011.8|13999.8|13999.9|13987.9|73
1642695600000|2022-01-20 16:20:00|14011|13999|14005.1|13993.1|14011|13999|14000.9|13988.9|85
1642695900000|2022-01-20 16:25:00|14005.9|13993.9|13995.8|13983.8|14008.9|13996.9|13991.7|13979.7|116
1642696200000|2022-01-20 16:30:00|13993.3|13981.3|14005|13993|14010.5|13998.5|13990|13978|102
1642696500000|2022-01-20 16:35:00|14005.8|13993.8|13999.2|13987.2|14005.8|13993.8|13996.3|13984.3|44
1642696800000|2022-01-20 16:40:00|14000.1|13988.1|14004.8|13992.8|14009.3|13997.3|13999.3|13987.3|36
1642697100000|2022-01-20 16:45:00|14004.3|13992.3|13993.9|13981.9|14006.4|13994.4|13990.1|13978.1|63
1642697400000|2022-01-20 16:50:00|13992.3|13980.3|13991.9|13979.9|13992.3|13980.3|13988.6|13976.6|41
1642697700000|2022-01-20 16:55:00|13990.2|13978.2|13985.8|13973.8|13990.2|13978.2|13978.3|13966.3|165
1642698000000|2022-01-20 17:00:00|13982.4|13970.4|13982.5|13970.5|13987.4|13975.4|13982.4|13970.4|69
1642698300000|2022-01-20 17:05:00|13984.2|13972.2|13988.7|13976.7|13990|13978|13982.5|13970.5|135
1642698600000|2022-01-20 17:10:00|13987.9|13975.9|13988.4|13976.4|13993|13981|13985|13973|46
1642698900000|2022-01-20 17:15:00|13986.7|13974.7|14002.8|13990.8|14004.4|13992.4|13985|13973|110
1642699200000|2022-01-20 17:20:00|14003.6|13991.6|13999.4|13987.4|14008.6|13996.6|13998.1|13986.1|84
1642699500000|2022-01-20 17:25:00|13994.4|13982.4|13995.7|13983.7|13996.9|13984.9|13993.5|13981.5|68
1642699800000|2022-01-20 17:30:00|13995.2|13983.2|13995.2|13983.2|13997.4|13985.4|13994.4|13982.4|72
1642700100000|2022-01-20 17:35:00|13992.6|13980.6|13994.4|13982.4|13995.1|13983.1|13992.6|13980.6|41
1642700400000|2022-01-20 17:40:00|13992.6|13980.6|13993.6|13981.6|13998.9|13986.9|13991.7|13979.7|47
1642700700000|2022-01-20 17:45:00|13996.4|13984.4|13996.1|13984.1|13997.7|13985.7|13992.8|13980.8|52
1642701000000|2022-01-20 17:50:00|13995.3|13983.3|13996.4|13984.4|13998.1|13986.1|13988.8|13976.8|87
1642701300000|2022-01-20 17:55:00|13995.6|13983.6|13998.1|13986.1|13999.4|13987.4|13993.1|13981.1|70
1642701600000|2022-01-20 18:00:00|13998.2|13986.2|13997.4|13985.4|14003.2|13991.2|13997.4|13985.4|54
1642701900000|2022-01-20 18:05:00|13998.2|13986.2|14000.7|13988.7|14003.2|13991.2|13997.4|13985.4|32
1642702200000|2022-01-20 18:10:00|13999.9|13987.9|14006.8|13994.8|14009.3|13997.3|13999.9|13987.9|69
1642702500000|2022-01-20 18:15:00|14006|13994|14011|13999|14011.8|13999.8|14003.5|13991.5|42
1642702800000|2022-01-20 18:20:00|14013.5|14001.5|14007.8|13995.8|14014.3|14002.3|14001.8|13989.8|26
1642703100000|2022-01-20 18:25:00|14010.3|13998.3|14012.8|14000.8|14013.7|14001.7|14005.3|13993.3|63
1642703400000|2022-01-20 18:30:00|14013.6|14001.6|14010.3|13998.3|14014.5|14002.5|14010.3|13998.3|47
1642703700000|2022-01-20 18:35:00|14010.8|13998.8|14008.8|13996.8|14011.3|13999.3|14005.3|13993.3|58
1642704000000|2022-01-20 18:40:00|14008|13996|14012.1|14000.1|14015.4|14003.4|14006.3|13994.3|86
1642704300000|2022-01-20 18:45:00|14011.3|13999.3|14010.9|13998.9|14018.8|14006.8|14007.9|13995.9|90
1642704600000|2022-01-20 18:50:00|14011.3|13999.3|14017.9|14005.9|14020.4|14008.4|14010.4|13998.4|99
1642704900000|2022-01-20 18:55:00|14016.4|14004.4|14014.8|14002.8|14028.6|14016.6|14013.4|14001.4|445
1642705200000|2022-01-20 19:00:00|14016.4|14004.4|14031.1|14019.1|14031.1|14019.1|14013.9|14001.9|318
1642775400000|2022-01-21 14:30:00|14015.1|14003.1|13994.5|13982.5|14015.1|14003.1|13991.2|13979.2|335
1642775700000|2022-01-21 14:35:00|13993.2|13981.2|13982.7|13970.7|13993.2|13981.2|13976.4|13964.4|340
1642776000000|2022-01-21 14:40:00|13983.1|13971.1|13985.5|13973.5|13988|13976|13971.1|13959.1|169
1642776300000|2022-01-21 14:45:00|13985|13973|13986.9|13974.9|13989.4|13977.4|13976.6|13964.6|176
1642776600000|2022-01-21 14:50:00|13986.1|13974.1|13976.9|13964.9|13989.9|13977.9|13975.2|13963.2|93
1642776900000|2022-01-21 14:55:00|13979.4|13967.4|13983|13971|13993.6|13981.6|13977.7|13965.7|70
1642777200000|2022-01-21 15:00:00|13982.2|13970.2|13995.2|13983.2|13995.2|13983.2|13979.2|13967.2|37
1642777500000|2022-01-21 15:05:00|13995.7|13983.7|13999.3|13987.3|14007.7|13995.7|13991.8|13979.8|39
1642777800000|2022-01-21 15:10:00|13998.5|13986.5|13997|13985|14003.5|13991.5|13990.8|13978.8|78
1642778100000|2022-01-21 15:15:00|13994.5|13982.5|13988.3|13976.3|13997|13985|13986.3|13974.3|88
1642778400000|2022-01-21 15:20:00|13987|13975|13969.4|13957.4|13987|13975|13969.4|13957.4|293
1642778700000|2022-01-21 15:25:00|13969.8|13957.8|13966.9|13954.9|13975.6|13963.6|13966.9|13954.9|298
1642779000000|2022-01-21 15:30:00|13966.4|13954.4|13979.7|13967.7|13981.9|13969.9|13965.9|13953.9|231
1642779300000|2022-01-21 15:35:00|13980.5|13968.5|13989|13977|13989|13977|13980|13968|114
1642779600000|2022-01-21 15:40:00|13988.2|13976.2|13984.3|13972.3|13989|13977|13972.3|13960.3|65
1642779900000|2022-01-21 15:45:00|13983.5|13971.5|13964.1|13952.1|13987|13975|13964.1|13952.1|116
1642780200000|2022-01-21 15:50:00|13964.6|13952.6|13968.2|13956.2|13969.4|13957.4|13961.6|13949.6|126
1642780500000|2022-01-21 15:55:00|13969.9|13957.9|13962.5|13950.5|13971.7|13959.7|13961.3|13949.3|84
1642780800000|2022-01-21 16:00:00|13961.3|13949.3|13975.7|13963.7|13975.7|13963.7|13958.8|13946.8|73
1642781100000|2022-01-21 16:05:00|13977.5|13965.5|13969|13957|13980|13968|13969|13957|57
1642781400000|2022-01-21 16:10:00|13968.6|13956.6|13959.8|13947.8|13968.6|13956.6|13956.4|13944.4|142
1642781700000|2022-01-21 16:15:00|13959.4|13947.4|13958.1|13946.1|13964.9|13952.9|13955.1|13943.1|183
1642782000000|2022-01-21 16:20:00|13957.2|13945.2|13965.5|13953.5|13969.8|13957.8|13952.2|13940.2|187
1642782300000|2022-01-21 16:25:00|13964.5|13952.5|13967.2|13955.2|13968.2|13956.2|13959.3|13947.3|79
1642782600000|2022-01-21 16:30:00|13965.5|13953.5|13974.7|13962.7|13980.2|13968.2|13963.8|13951.8|34
1642782900000|2022-01-21 16:35:00|13975.2|13963.2|13977.3|13965.3|13981.5|13969.5|13968.8|13956.8|48
1642783200000|2022-01-21 16:40:00|13977.8|13965.8|13973.5|13961.5|13980|13968|13972|13960|100
1642783500000|2022-01-21 16:45:00|13971.7|13959.7|13972.7|13960.7|13975.2|13963.2|13970.2|13958.2|20
1642783800000|2022-01-21 16:50:00|13970.2|13958.2|13962.2|13950.2|13975.2|13963.2|13962.2|13950.2|85
1642784100000|2022-01-21 16:55:00|13961.4|13949.4|13964.9|13952.9|13966.4|13954.4|13958.7|13946.7|37
1642784400000|2022-01-21 17:00:00|13964.1|13952.1|13962.2|13950.2|13968.3|13956.3|13959.7|13947.7|27
1642784700000|2022-01-21 17:05:00|13961.7|13949.7|13959.7|13947.7|13964|13952|13959.7|13947.7|35
1642785000000|2022-01-21 17:10:00|13961.3|13949.3|13957.8|13945.8|13961.3|13949.3|13955.3|13943.3|101
1642785300000|2022-01-21 17:15:00|13957.4|13945.4|13957.9|13945.9|13960.4|13948.4|13950.9|13938.9|80
1642785600000|2022-01-21 17:20:00|13959.1|13947.1|13966.1|13954.1|13968.8|13956.8|13958.6|13946.6|80
1642785900000|2022-01-21 17:25:00|13966.8|13954.8|13973.1|13961.1|13974.5|13962.5|13966.1|13954.1|63
1642786200000|2022-01-21 17:30:00|13972.3|13960.3|13984.3|13972.3|13984.3|13972.3|13971.4|13959.4|55
1642786500000|2022-01-21 17:35:00|13984.6|13972.6|13992.3|13980.3|13997.6|13985.6|13984.6|13972.6|107
1642786800000|2022-01-21 17:40:00|13991.8|13979.8|13985.1|13973.1|13993.1|13981.1|13980.6|13968.6|48
1642787100000|2022-01-21 17:45:00|13986.8|13974.8|13986.7|13974.7|13987.4|13975.4|13981.7|13969.7|54
1642787400000|2022-01-21 17:50:00|13985.4|13973.4|13980.2|13968.2|13987|13975|13977.7|13965.7|30
1642787700000|2022-01-21 17:55:00|13979.5|13967.5|13980.8|13968.8|13984.2|13972.2|13977.5|13965.5|55
1642788000000|2022-01-21 18:00:00|13980|13968|13983.1|13971.1|13985.6|13973.6|13980|13968|74
1642788300000|2022-01-21 18:05:00|13985.6|13973.6|13979.4|13967.4|13985.6|13973.6|13978.1|13966.1|32
1642788600000|2022-01-21 18:10:00|13980.6|13968.6|13978.9|13966.9|13982.4|13970.4|13978.1|13966.1|47
1642788900000|2022-01-21 18:15:00|13980.2|13968.2|13982.3|13970.3|13989.9|13977.9|13977.2|13965.2|89
1642789200000|2022-01-21 18:20:00|13982.8|13970.8|13983.6|13971.6|13986.1|13974.1|13981.1|13969.1|67
1642789500000|2022-01-21 18:25:00|13984.8|13972.8|13982.9|13970.9|13989.3|13977.3|13981.7|13969.7|184
1642789800000|2022-01-21 18:30:00|13982.2|13970.2|13979.5|13967.5|13985|13973|13977.6|13965.6|82
1642790100000|2022-01-21 18:35:00|13980|13968|13976.2|13964.2|13980|13968|13975.8|13963.8|81
1642790400000|2022-01-21 18:40:00|13976.7|13964.7|13974.3|13962.3|13977.3|13965.3|13973.9|13961.9|102
1642790700000|2022-01-21 18:45:00|13973.9|13961.9|13973.9|13961.9|13977.3|13965.3|13973.9|13961.9|101
1642791000000|2022-01-21 18:50:00|13972.1|13960.1|13965.2|13953.2|13972.3|13960.3|13963.5|13951.5|205
1642791300000|2022-01-21 18:55:00|13964.5|13952.5|13959.5|13947.5|13966.8|13954.8|13958.1|13946.1|629
1642791600000|2022-01-21 19:00:00|13958.7|13946.7|13974.6|13962.6|13988.5|13976.5|13958.7|13946.7|346
1643034600000|2022-01-24 14:30:00|13913.3|13901.3|13838.7|13826.7|13913.3|13901.3|13832.6|13820.6|990
1643034900000|2022-01-24 14:35:00|13839.2|13827.2|13825.8|13813.8|13843.1|13831.1|13781.3|13769.3|690
1643035200000|2022-01-24 14:40:00|13824|13812|13826.7|13814.7|13829.9|13817.9|13813.1|13801.1|728
1643035500000|2022-01-24 14:45:00|13826.1|13814.1|13833.7|13821.7|13849.4|13837.4|13813.1|13801.1|489
1643035800000|2022-01-24 14:50:00|13835.1|13823.1|13806.4|13794.4|13838.1|13826.1|13803.9|13791.9|315
1643036100000|2022-01-24 14:55:00|13807.1|13795.1|13818.5|13806.5|13818.5|13806.5|13791.7|13779.7|568
1643036400000|2022-01-24 15:00:00|13816|13804|13821.8|13809.8|13835.4|13823.4|13808.2|13796.2|308
1643036700000|2022-01-24 15:05:00|13820.7|13808.7|13793.5|13781.5|13820.7|13808.7|13793.5|13781.5|354
1643037000000|2022-01-24 15:10:00|13793.6|13781.6|13786.2|13774.2|13793.6|13781.6|13785|13773|296
1643037300000|2022-01-24 15:15:00|13781.4|13769.4|13773.9|13761.9|13786.1|13774.1|13773.9|13761.9|432
1643037600000|2022-01-24 15:20:00|13773.2|13761.2|13781.7|13769.7|13784.8|13772.8|13772.5|13760.5|238
1643037900000|2022-01-24 15:25:00|13784.5|13772.5|13787.3|13775.3|13792.3|13780.3|13783.1|13771.1|142
1643038200000|2022-01-24 15:30:00|13798.7|13786.7|13800.5|13788.5|13808.5|13796.5|13798.4|13786.4|248
1643038500000|2022-01-24 15:35:00|13794.9|13782.9|13810.4|13798.4|13811.1|13799.1|13792|13780|239
1643038800000|2022-01-24 15:40:00|13809|13797|13794.1|13782.1|13812.5|13800.5|13792|13780|97
1643039100000|2022-01-24 15:45:00|13799.1|13787.1|13795.7|13783.7|13801.2|13789.2|13791.3|13779.3|143
1643039400000|2022-01-24 15:50:00|13796.3|13784.3|13800.1|13788.1|13806.3|13794.3|13796.3|13784.3|87
1643039700000|2022-01-24 15:55:00|13799.4|13787.4|13784.2|13772.2|13799.4|13787.4|13784.2|13772.2|139
1643040000000|2022-01-24 16:00:00|13782.9|13770.9|13785.3|13773.3|13798.1|13786.1|13773.6|13761.6|156
1643040300000|2022-01-24 16:05:00|13784.2|13772.2|13770.6|13758.6|13786.7|13774.7|13770.6|13758.6|94
1643040600000|2022-01-24 16:10:00|13772.1|13760.1|13746.7|13734.7|13775.6|13763.6|13744.9|13732.9|323
1643040900000|2022-01-24 16:15:00|13747.4|13735.4|13754.6|13742.6|13761|13749|13746.7|13734.7|172
1643041200000|2022-01-24 16:20:00|13752.8|13740.8|13751.4|13739.4|13762.3|13750.3|13749.8|13737.8|220
1643041500000|2022-01-24 16:25:00|13752.1|13740.1|13753.2|13741.2|13754.6|13742.6|13749.6|13737.6|143
1643041800000|2022-01-24 16:30:00|13752.5|13740.5|13752.9|13740.9|13753.2|13741.2|13746.1|13734.1|93
1643042100000|2022-01-24 16:35:00|13749.7|13737.7|13753.6|13741.6|13755.4|13743.4|13746.1|13734.1|90
1643042400000|2022-01-24 16:40:00|13752.9|13740.9|13763.6|13751.6|13766.1|13754.1|13752.5|13740.5|215
1643042700000|2022-01-24 16:45:00|13761.1|13749.1|13764.9|13752.9|13766.1|13754.1|13755.6|13743.6|131
1643043000000|2022-01-24 16:50:00|13763.6|13751.6|13762.2|13750.2|13772.9|13760.9|13759.7|13747.7|232
1643043300000|2022-01-24 16:55:00|13764|13752|13756.2|13744.2|13774.6|13762.6|13756.2|13744.2|148
1643043600000|2022-01-24 17:00:00|13757.4|13745.4|13753.7|13741.7|13758.7|13746.7|13753.7|13741.7|108
1643043900000|2022-01-24 17:05:00|13752.3|13740.3|13761.2|13749.2|13767.5|13755.5|13749.2|13737.2|160
1643044200000|2022-01-24 17:10:00|13760.5|13748.5|13747.3|13735.3|13760.5|13748.5|13746.2|13734.2|240
1643044500000|2022-01-24 17:15:00|13749.1|13737.1|13749.8|13737.8|13750.5|13738.5|13743.8|13731.8|196
1643044800000|2022-01-24 17:20:00|13751.6|13739.6|13741.3|13729.3|13751.6|13739.6|13740.2|13728.2|139
1643045100000|2022-01-24 17:25:00|13742.4|13730.4|13749.2|13737.2|13750.6|13738.6|13738.6|13726.6|99
1643045400000|2022-01-24 17:30:00|13749.9|13737.9|13741.3|13729.3|13749.9|13737.9|13739.9|13727.9|78
1643045700000|2022-01-24 17:35:00|13742|13730|13743.5|13731.5|13748.1|13736.1|13740.5|13728.5|60
1643046000000|2022-01-24 17:40:00|13742.8|13730.8|13739.9|13727.9|13744.2|13732.2|13739.9|13727.9|52
1643046300000|2022-01-24 17:45:00|13740|13728|13735.7|13723.7|13742.5|13730.5|13735|13723|112
1643046600000|2022-01-24 17:50:00|13735|13723|13726.1|13714.1|13735|13723|13722.2|13710.2|330
1643046900000|2022-01-24 17:55:00|13726.9|13714.9|13716.9|13704.9|13731.2|13719.2|13716.9|13704.9|120
1643047200000|2022-01-24 18:00:00|13716.2|13704.2|13724.7|13712.7|13725.8|13713.8|13716.2|13704.2|71
1643047500000|2022-01-24 18:05:00|13724|13712|13722.2|13710.2|13724.7|13712.7|13721.5|13709.5|79
1643047800000|2022-01-24 18:10:00|13723.5|13711.5|13714.2|13702.2|13723.6|13711.6|13712.2|13700.2|117
1643048100000|2022-01-24 18:15:00|13714.8|13702.8|13729.6|13717.6|13731|13719|13711.5|13699.5|87
1643048400000|2022-01-24 18:20:00|13733.9|13721.9|13754.9|13742.9|13770.6|13758.6|13732.7|13720.7|166
1643048700000|2022-01-24 18:25:00|13757.4|13745.4|13749.9|13737.9|13766.5|13754.5|13747.4|13735.4|63
1643049000000|2022-01-24 18:30:00|13749.2|13737.2|13787|13775|13788.6|13776.6|13748.5|13736.5|122
1643049300000|2022-01-24 18:35:00|13787.2|13775.2|13772.9|13760.9|13789|13777|13768.4|13756.4|87
1643049600000|2022-01-24 18:40:00|13771.6|13759.6|13779.5|13767.5|13788.6|13776.6|13769.8|13757.8|138
1643049900000|2022-01-24 18:45:00|13780|13768|13809|13797|13812.5|13800.5|13780|13768|172
1643050200000|2022-01-24 18:50:00|13808.3|13796.3|13792.6|13780.6|13808.3|13796.3|13790.1|13778.1|74
1643050500000|2022-01-24 18:55:00|13793.3|13781.3|13800.5|13788.5|13816.2|13804.2|13782.3|13770.3|534
1643050800000|2022-01-24 19:00:00|13799.8|13787.8|13813.6|13801.6|13814.1|13802.1|13798.4|13786.4|264
1643121000000|2022-01-25 14:30:00|13850.1|13838.1|13808.4|13796.4|13850.1|13838.1|13797.2|13785.2|159
1643121300000|2022-01-25 14:35:00|13809|13797|13806.7|13794.7|13815.9|13803.9|13787.4|13775.4|81
1643121600000|2022-01-25 14:40:00|13809.2|13797.2|13792.2|13780.2|13809.2|13797.2|13791.5|13779.5|149
1643121900000|2022-01-25 14:45:00|13792.8|13780.8|13777|13765|13792.8|13780.8|13768.4|13756.4|396
1643122200000|2022-01-25 14:50:00|13777.7|13765.7|13772|13760|13780|13768|13769.5|13757.5|129
1643122500000|2022-01-25 14:55:00|13771.4|13759.4|13785|13773|13795.7|13783.7|13771.4|13759.4|137
1643122800000|2022-01-25 15:00:00|13784.3|13772.3|13769|13757|13784.3|13772.3|13762.3|13750.3|296
1643123100000|2022-01-25 15:05:00|13768.3|13756.3|13762.3|13750.3|13779.6|13767.6|13762.1|13750.1|149
1643123400000|2022-01-25 15:10:00|13761.7|13749.7|13781.2|13769.2|13781.2|13769.2|13759.6|13747.6|85
1643123700000|2022-01-25 15:15:00|13779.9|13767.9|13766.7|13754.7|13781.2|13769.2|13763|13751|106
1643124000000|2022-01-25 15:20:00|13765.4|13753.4|13775.7|13763.7|13775.7|13763.7|13760|13748|159
1643124300000|2022-01-25 15:25:00|13776.2|13764.2|13806.7|13794.7|13807.4|13795.4|13771.9|13759.9|127
1643124600000|2022-01-25 15:30:00|13804.8|13792.8|13808.8|13796.8|13827.1|13815.1|13804.8|13792.8|160
1643124900000|2022-01-25 15:35:00|13808.1|13796.1|13821.5|13809.5|13830.8|13818.8|13807.4|13795.4|32
1643125200000|2022-01-25 15:40:00|13820.8|13808.8|13820.8|13808.8|13829.7|13817.7|13815.8|13803.8|28
1643125500000|2022-01-25 15:45:00|13818.9|13806.9|13804.3|13792.3|13825.8|13813.8|13804.3|13792.3|48
1643125800000|2022-01-25 15:50:00|13802.9|13790.9|13799.2|13787.2|13803|13791|13794.4|13782.4|62
1643126100000|2022-01-25 15:55:00|13798.5|13786.5|13785.1|13773.1|13804.9|13792.9|13784.3|13772.3|80
1643126400000|2022-01-25 16:00:00|13784.4|13772.4|13782|13770|13788.2|13776.2|13776.1|13764.1|73
1643126700000|2022-01-25 16:05:00|13782.5|13770.5|13785.5|13773.5|13794.1|13782.1|13781.8|13769.8|52
1643127000000|2022-01-25 16:10:00|13788|13776|13791|13779|13792.3|13780.3|13783|13771|78
1643127300000|2022-01-25 16:15:00|13789.6|13777.6|13792.8|13780.8|13795.3|13783.3|13785.3|13773.3|99
1643127600000|2022-01-25 16:20:00|13794.2|13782.2|13800.7|13788.7|13804.9|13792.9|13789.2|13777.2|119
1643127900000|2022-01-25 16:25:00|13801.2|13789.2|13811.5|13799.5|13813.3|13801.3|13785.6|13773.6|91
1643128200000|2022-01-25 16:30:00|13812.1|13800.1|13832.8|13820.8|13834|13822|13807.6|13795.6|157
1643128500000|2022-01-25 16:35:00|13833.3|13821.3|13835.2|13823.2|13850.2|13838.2|13833.3|13821.3|116
1643128800000|2022-01-25 16:40:00|13836.5|13824.5|13831.6|13819.6|13837.1|13825.1|13824.7|13812.7|35
1643129100000|2022-01-25 16:45:00|13830.9|13818.9|13834.1|13822.1|13846|13834|13830.2|13818.2|237
1643129400000|2022-01-25 16:50:00|13834.8|13822.8|13846|13834|13847.3|13835.3|13831.6|13819.6|181
1643129700000|2022-01-25 16:55:00|13846.6|13834.6|13836.2|13824.2|13847.3|13835.3|13836.2|13824.2|85
1643130000000|2022-01-25 17:00:00|13833.7|13821.7|13823.2|13811.2|13836.9|13824.9|13823.2|13811.2|221
1643130300000|2022-01-25 17:05:00|13823.9|13811.9|13797.9|13785.9|13823.9|13811.9|13796.7|13784.7|177
1643130600000|2022-01-25 17:10:00|13799.2|13787.2|13789.4|13777.4|13801.7|13789.7|13789.4|13777.4|165
1643130900000|2022-01-25 17:15:00|13790.1|13778.1|13811.7|13799.7|13813.6|13801.6|13788.3|13776.3|214
1643131200000|2022-01-25 17:20:00|13811.1|13799.1|13804|13792|13814.2|13802.2|13802.9|13790.9|151
1643131500000|2022-01-25 17:25:00|13803.5|13791.5|13809.8|13797.8|13811.7|13799.7|13799|13787|65
1643131800000|2022-01-25 17:30:00|13809.3|13797.3|13798.6|13786.6|13811.1|13799.1|13798.6|13786.6|67
1643132100000|2022-01-25 17:35:00|13801.1|13789.1|13802.9|13790.9|13807.9|13795.9|13798.6|13786.6|38
1643132400000|2022-01-25 17:40:00|13801.7|13789.7|13799.3|13787.3|13804.8|13792.8|13797.5|13785.5|39
1643132700000|2022-01-25 17:45:00|13798.8|13786.8|13798.8|13786.8|13803.7|13791.7|13796.9|13784.9|35
1643133000000|2022-01-25 17:50:00|13799.4|13787.4|13791.4|13779.4|13806.9|13794.9|13791.4|13779.4|129
1643133300000|2022-01-25 17:55:00|13792.7|13780.7|13790.3|13778.3|13793.9|13781.9|13786.4|13774.4|133
1643133600000|2022-01-25 18:00:00|13789.6|13777.6|13780.6|13768.6|13791.7|13779.7|13780.6|13768.6|201
1643133900000|2022-01-25 18:05:00|13781.8|13769.8|13791.8|13779.8|13795.6|13783.6|13780.6|13768.6|168
1643134200000|2022-01-25 18:10:00|13790.6|13778.6|13794.2|13782.2|13794.2|13782.2|13789.2|13777.2|79
1643134500000|2022-01-25 18:15:00|13793.5|13781.5|13805.1|13793.1|13805.1|13793.1|13792.9|13780.9|115
1643134800000|2022-01-25 18:20:00|13803.3|13791.3|13789.9|13777.9|13803.3|13791.3|13785.6|13773.6|174
1643135100000|2022-01-25 18:25:00|13789.4|13777.4|13811.1|13799.1|13813.6|13801.6|13785.6|13773.6|130
1643135400000|2022-01-25 18:30:00|13810.5|13798.5|13826.3|13814.3|13828.3|13816.3|13802.5|13790.5|527
1643135700000|2022-01-25 18:35:00|13829.5|13817.5|13827.2|13815.2|13830.9|13818.9|13823.4|13811.4|109
1643136000000|2022-01-25 18:40:00|13826.5|13814.5|13845.5|13833.5|13855.5|13843.5|13823.4|13811.4|235
1643136300000|2022-01-25 18:45:00|13844.8|13832.8|13850.7|13838.7|13858.7|13846.7|13844.8|13832.8|189
1643136600000|2022-01-25 18:50:00|13850|13838|13842.9|13830.9|13851.6|13839.6|13841|13829|225
1643136900000|2022-01-25 18:55:00|13843.6|13831.6|13852.1|13840.1|13861.4|13849.4|13842.1|13830.1|563
1643137200000|2022-01-25 19:00:00|13851.4|13839.4|13857.8|13845.8|13864.6|13852.6|13851.4|13839.4|456
1643207400000|2022-01-26 14:30:00|13874.4|13862.4|13991.4|13979.4|13998.3|13986.3|13874.4|13862.4|459
1643207700000|2022-01-26 14:35:00|13990.8|13978.8|13992.5|13980.5|14013.2|14001.2|13983.2|13971.2|390
1643208000000|2022-01-26 14:40:00|13991.2|13979.2|13971.7|13959.7|13993.9|13981.9|13961.9|13949.9|264
1643208300000|2022-01-26 14:45:00|13970.4|13958.4|14001.4|13989.4|14003.3|13991.3|13959.3|13947.3|233
1643208600000|2022-01-26 14:50:00|14003.3|13991.3|14004.7|13992.7|14011.5|13999.5|13998.9|13986.9|265
1643208900000|2022-01-26 14:55:00|14004|13992|14021.8|14009.8|14027.5|14015.5|13991.8|13979.8|264
1643209200000|2022-01-26 15:00:00|14022.5|14010.5|14000|13988|14029.5|14017.5|13998.8|13986.8|198
1643209500000|2022-01-26 15:05:00|13998.8|13986.8|14005.1|13993.1|14005.1|13993.1|13982.6|13970.6|139
1643209800000|2022-01-26 15:10:00|14004.4|13992.4|14026.9|14014.9|14026.9|14014.9|14003.2|13991.2|103
1643210100000|2022-01-26 15:15:00|14024.4|14012.4|14012.2|14000.2|14024.4|14012.4|13997.9|13985.9|188
1643210400000|2022-01-26 15:20:00|14009.7|13997.7|14033.4|14021.4|14033.4|14021.4|14009.7|13997.7|178
1643210700000|2022-01-26 15:25:00|14035.9|14023.9|14014.9|14002.9|14035.9|14023.9|14011.8|13999.8|152
1643211000000|2022-01-26 15:30:00|14014.3|14002.3|14024.7|14012.7|14036.6|14024.6|14013.7|14001.7|56
1643211300000|2022-01-26 15:35:00|14024.1|14012.1|14010.4|13998.4|14025.3|14013.3|14009.7|13997.7|60
1643211600000|2022-01-26 15:40:00|14011|13999|14009.2|13997.2|14031.6|14019.6|14004.7|13992.7|69
1643211900000|2022-01-26 15:45:00|14009.8|13997.8|14006.8|13994.8|14015.5|14003.5|14001.3|13989.3|46
1643212200000|2022-01-26 15:50:00|14006.2|13994.2|13995.3|13983.3|14006.2|13994.2|13988.3|13976.3|102
1643212500000|2022-01-26 15:55:00|13995.9|13983.9|13998.8|13986.8|14004.4|13992.4|13992|13980|28
1643212800000|2022-01-26 16:00:00|13998.1|13986.1|13999.4|13987.4|14004.4|13992.4|13991.9|13979.9|71
1643213100000|2022-01-26 16:05:00|13998.7|13986.7|14008.8|13996.8|14010.6|13998.6|13991.3|13979.3|82
1643213400000|2022-01-26 16:10:00|14009.4|13997.4|14023.2|14011.2|14023.8|14011.8|14008.1|13996.1|33
1643213700000|2022-01-26 16:15:00|14023.9|14011.9|14021.7|14009.7|14024.5|14012.5|14006.7|13994.7|60
1643214000000|2022-01-26 16:20:00|14021|14009|14011.8|13999.8|14021|14009|14004.8|13992.8|26
1643214300000|2022-01-26 16:25:00|14012.3|14000.3|14004.2|13992.2|14013.5|14001.5|14003.5|13991.5|59
1643214600000|2022-01-26 16:30:00|14005.5|13993.5|14002.9|13990.9|14009.2|13997.2|13999.2|13987.2|40
1643214900000|2022-01-26 16:35:00|14001.1|13989.1|13996.1|13984.1|14002.2|13990.2|13994.8|13982.8|48
1643215200000|2022-01-26 16:40:00|13997.3|13985.3|14003.1|13991.1|14005.6|13993.6|13990.6|13978.6|49
1643215500000|2022-01-26 16:45:00|14003.8|13991.8|13981.9|13969.9|14003.8|13991.8|13981.3|13969.3|64
1643215800000|2022-01-26 16:50:00|13983.8|13971.8|13993.3|13981.3|13998.9|13986.9|13983.8|13971.8|65
1643216100000|2022-01-26 16:55:00|13995.1|13983.1|13985.8|13973.8|13997.6|13985.6|13983.3|13971.3|20
1643216400000|2022-01-26 17:00:00|13987.7|13975.7|13978.3|13966.3|13987.7|13975.7|13977|13965|44
1643216700000|2022-01-26 17:05:00|13979.5|13967.5|13983.6|13971.6|13988|13976|13970.2|13958.2|82
1643217000000|2022-01-26 17:10:00|13984.7|13972.7|13988.5|13976.5|13992.9|13980.9|13983.6|13971.6|35
1643217300000|2022-01-26 17:15:00|13989.8|13977.8|13986.6|13974.6|13997.9|13985.9|13986.6|13974.6|42
1643217600000|2022-01-26 17:20:00|13986|13974|13981.6|13969.6|13989.8|13977.8|13981|13969|29
1643217900000|2022-01-26 17:25:00|13981|13969|13986.5|13974.5|13989|13977|13981|13969|52
1643218200000|2022-01-26 17:30:00|13987.2|13975.2|13996.5|13984.5|13999|13987|13987.2|13975.2|99
1643218500000|2022-01-26 17:35:00|13997.2|13985.2|14002.2|13990.2|14003.4|13991.4|13994.7|13982.7|84
1643218800000|2022-01-26 17:40:00|14002.9|13990.9|14002.9|13990.9|14005.4|13993.4|13997.2|13985.2|64
1643219100000|2022-01-26 17:45:00|14003.5|13991.5|13994.6|13982.6|14005.4|13993.4|13994.1|13982.1|93
1643219400000|2022-01-26 17:50:00|13995.8|13983.8|13990.8|13978.8|13999.6|13987.6|13990.1|13978.1|82
1643219700000|2022-01-26 17:55:00|13990.2|13978.2|13982.2|13970.2|13990.2|13978.2|13982.2|13970.2|43
1643220000000|2022-01-26 18:00:00|13979.6|13967.6|13976.5|13964.5|13982.7|13970.7|13976.5|13964.5|62
1643220300000|2022-01-26 18:05:00|13977.2|13965.2|13988.4|13976.4|13988.4|13976.4|13976.5|13964.5|71
1643220600000|2022-01-26 18:10:00|13987.1|13975.1|13990.4|13978.4|13992.2|13980.2|13985.9|13973.9|34
1643220900000|2022-01-26 18:15:00|13989.7|13977.7|13984.1|13972.1|13990.4|13978.4|13978.4|13966.4|12
1643221200000|2022-01-26 18:20:00|13982.8|13970.8|13988.5|13976.5|13989.1|13977.1|13980.3|13968.3|73
1643221500000|2022-01-26 18:25:00|13989.1|13977.1|13991.1|13979.1|13991.1|13979.1|13986.6|13974.6|86
1643221800000|2022-01-26 18:30:00|13990.5|13978.5|13991.8|13979.8|13992.5|13980.5|13984.9|13972.9|61
1643222100000|2022-01-26 18:35:00|13992.5|13980.5|14001.4|13989.4|14002.6|13990.6|13990|13978|305
1643222400000|2022-01-26 18:40:00|14000.7|13988.7|13999|13987|14010.3|13998.3|13999|13987|231
1643222700000|2022-01-26 18:45:00|13999.6|13987.6|14006.6|13994.6|14006.6|13994.6|13997.1|13985.1|84
1643223000000|2022-01-26 18:50:00|14006|13994|13996|13984|14006.6|13994.6|13993.3|13981.3|71
1643223300000|2022-01-26 18:55:00|13996.7|13984.7|13986.6|13974.6|13999|13987|13982.6|13970.6|451
1643223600000|2022-01-26 19:00:00|13984.1|13972.1|13994.5|13982.5|14003.6|13991.6|13982.2|13970.2|350
1643223900000|2022-01-26 19:05:00|13993.9|13981.9|13993.9|13981.9|13993.9|13981.9|13993.9|13981.9|0
1643293800000|2022-01-27 14:30:00|13997.7|13985.7|13979.1|13967.1|14003.5|13991.5|13969.8|13957.8|216
1643294100000|2022-01-27 14:35:00|13980.9|13968.9|13986|13974|13989.7|13977.7|13967.8|13955.8|115
1643294400000|2022-01-27 14:40:00|13986.6|13974.6|13959.2|13947.2|13990.4|13978.4|13958.6|13946.6|196
1643294700000|2022-01-27 14:45:00|13958.6|13946.6|13954.3|13942.3|13960.5|13948.5|13933.7|13921.7|353
1643295000000|2022-01-27 14:50:00|13955.6|13943.6|13961.2|13949.2|13970.5|13958.5|13948.1|13936.1|160
1643295300000|2022-01-27 14:55:00|13962.4|13950.4|13958.8|13946.8|13963|13951|13948.7|13936.7|138
1643295600000|2022-01-27 15:00:00|13958.2|13946.2|13958.7|13946.7|13970|13958|13941.9|13929.9|80
1643295900000|2022-01-27 15:05:00|13956.2|13944.2|13943.1|13931.1|13965|13953|13933.2|13921.2|110
1643296200000|2022-01-27 15:10:00|13943.7|13931.7|13956.8|13944.8|13963.7|13951.7|13943.7|13931.7|106
1643296500000|2022-01-27 15:15:00|13954.3|13942.3|13948.1|13936.1|13963.1|13951.1|13945|13933|116
1643296800000|2022-01-27 15:20:00|13946.3|13934.3|13970.7|13958.7|13973.2|13961.2|13945.6|13933.6|91
1643297100000|2022-01-27 15:25:00|13971.3|13959.3|13960.1|13948.1|13981.3|13969.3|13958.2|13946.2|97
1643297400000|2022-01-27 15:30:00|13962.6|13950.6|13977.6|13965.6|13977.6|13965.6|13956.3|13944.3|96
1643297700000|2022-01-27 15:35:00|13978.2|13966.2|13963.9|13951.9|13978.2|13966.2|13956.3|13944.3|64
1643298000000|2022-01-27 15:40:00|13963.3|13951.3|13964.5|13952.5|13966.4|13954.4|13955.1|13943.1|30
1643298300000|2022-01-27 15:45:00|13965.7|13953.7|13960.7|13948.7|13972|13960|13956.9|13944.9|42
1643298600000|2022-01-27 15:50:00|13961.3|13949.3|13953.2|13941.2|13961.3|13949.3|13950.7|13938.7|40
1643298900000|2022-01-27 15:55:00|13952|13940|13961.5|13949.5|13962.1|13950.1|13949.6|13937.6|156
1643299200000|2022-01-27 16:00:00|13962.1|13950.1|13974.5|13962.5|13977|13965|13962.1|13950.1|55
1643299500000|2022-01-27 16:05:00|13975.1|13963.1|13973.9|13961.9|13977|13965|13964.5|13952.5|45
1643299800000|2022-01-27 16:10:00|13973.2|13961.2|13977.6|13965.6|13977.6|13965.6|13969.5|13957.5|40
1643300100000|2022-01-27 16:15:00|13978.8|13966.8|13975.8|13963.8|13981.3|13969.3|13972.6|13960.6|26
1643300400000|2022-01-27 16:20:00|13978.3|13966.3|13983.2|13971.2|13985.1|13973.1|13977|13965|168
1643300700000|2022-01-27 16:25:00|13983.8|13971.8|13981.3|13969.3|13991.3|13979.3|13977.6|13965.6|62
1643301000000|2022-01-27 16:30:00|13982.6|13970.6|13987.7|13975.7|13988.3|13976.3|13980.7|13968.7|60
1643301300000|2022-01-27 16:35:00|13986.4|13974.4|14003.3|13991.3|14017.1|14005.1|13986.4|13974.4|94
1643301600000|2022-01-27 16:40:00|14003.9|13991.9|13995.8|13983.8|14006.4|13994.4|13992.7|13980.7|51
1643301900000|2022-01-27 16:45:00|13997.1|13985.1|13988.4|13976.4|13999.6|13987.6|13987.7|13975.7|102
1643302200000|2022-01-27 16:50:00|13987.8|13975.8|13987.1|13975.1|13994|13982|13984.6|13972.6|31
1643302500000|2022-01-27 16:55:00|13987.7|13975.7|13997.2|13985.2|13997.2|13985.2|13987.1|13975.1|41
1643302800000|2022-01-27 17:00:00|13996.5|13984.5|13987.1|13975.1|13997.8|13985.8|13986.5|13974.5|38
1643303100000|2022-01-27 17:05:00|13985.9|13973.9|13992.8|13980.8|13993.4|13981.4|13981.5|13969.5|23
1643303400000|2022-01-27 17:10:00|13990.9|13978.9|13992.2|13980.2|13997.1|13985.1|13990.3|13978.3|56
1643303700000|2022-01-27 17:15:00|13993.4|13981.4|14000.9|13988.9|14003.4|13991.4|13993.4|13981.4|51
1643304000000|2022-01-27 17:20:00|14000.3|13988.3|14002.1|13990.1|14005.9|13993.9|14000.3|13988.3|19
1643304300000|2022-01-27 17:25:00|14000.3|13988.3|13992.8|13980.8|14000.3|13988.3|13990.3|13978.3|32
1643304600000|2022-01-27 17:30:00|13993.4|13981.4|13996|13984|13996.6|13984.6|13992.2|13980.2|75
1643304900000|2022-01-27 17:35:00|13995.4|13983.4|13984.8|13972.8|13997.3|13985.3|13984.8|13972.8|43
1643305200000|2022-01-27 17:40:00|13984.1|13972.1|13976.7|13964.7|13984.1|13972.1|13976.7|13964.7|51
1643305500000|2022-01-27 17:45:00|13975.4|13963.4|13975.4|13963.4|13977.3|13965.3|13973.5|13961.5|41
1643305800000|2022-01-27 17:50:00|13976|13964|13974.8|13962.8|13977.3|13965.3|13969.8|13957.8|20
1643306100000|2022-01-27 17:55:00|13971.1|13959.1|13976.1|13964.1|13977.4|13965.4|13968.6|13956.6|71
1643306400000|2022-01-27 18:00:00|13975.5|13963.5|13976.2|13964.2|13978.7|13966.7|13971.8|13959.8|75
1643306700000|2022-01-27 18:05:00|13976.8|13964.8|13973.8|13961.8|13977.5|13965.5|13973.1|13961.1|70
1643307000000|2022-01-27 18:10:00|13975|13963|13970|13958|13975.6|13963.6|13966.8|13954.8|25
1643307300000|2022-01-27 18:15:00|13969.4|13957.4|13966.2|13954.2|13971.9|13959.9|13966.2|13954.2|64
1643307600000|2022-01-27 18:20:00|13964.4|13952.4|13958.8|13946.8|13965|13953|13955|13943|192
1643307900000|2022-01-27 18:25:00|13960|13948|13957.7|13945.7|13961.3|13949.3|13953.3|13941.3|86
1643308200000|2022-01-27 18:30:00|13958.3|13946.3|13957.6|13945.6|13961.3|13949.3|13953.8|13941.8|62
1643308500000|2022-01-27 18:35:00|13958.8|13946.8|13944.5|13932.5|13958.8|13946.8|13942.7|13930.7|169
1643308800000|2022-01-27 18:40:00|13945.2|13933.2|13942.7|13930.7|13945.8|13933.8|13937.1|13925.1|177
1643309100000|2022-01-27 18:45:00|13944|13932|13937.8|13925.8|13944|13932|13935.3|13923.3|113
1643309400000|2022-01-27 18:50:00|13940.3|13928.3|13962.8|13950.8|13963.4|13951.4|13936.6|13924.6|150
1643309700000|2022-01-27 18:55:00|13962.2|13950.2|13975.2|13963.2|13992.2|13980.2|13961.5|13949.5|489
1643310000000|2022-01-27 19:00:00|13976.4|13964.4|13987.9|13975.9|13991|13979|13976.4|13964.4|262
1643380200000|2022-01-28 14:30:00|14009.2|13997.2|13979.8|13967.8|14015.7|14001.5|13972.9|13960.9|163
1643380500000|2022-01-28 14:35:00|13981|13969|13972.3|13960.3|13986.1|13974.1|13951.1|13939.1|98
1643380800000|2022-01-28 14:40:00|13973|13961|13983|13971|13992.3|13980.3|13972.3|13960.3|47
1643381100000|2022-01-28 14:45:00|13981.7|13969.7|13996.1|13984.1|14000.5|13988.5|13965.5|13953.5|151
1643381400000|2022-01-28 14:50:00|13994.3|13982.3|14021.2|14009.2|14021.8|14009.8|13994.3|13982.3|134
1643381700000|2022-01-28 14:55:00|14021.8|14009.8|14030.6|14018.6|14039.9|14027.9|14016.8|14004.8|73
1643382000000|2022-01-28 15:00:00|14031.2|14019.2|14026.2|14014.2|14037.5|14025.5|14021.8|14009.8|61
1643382300000|2022-01-28 15:05:00|14026.8|14014.8|14038.1|14026.1|14040.6|14028.6|14018.1|14006.1|46
1643382600000|2022-01-28 15:10:00|14038.7|14026.7|14018.7|14006.7|14041.9|14029.9|14018.1|14006.1|67
1643382900000|2022-01-28 15:15:00|14021.2|14009.2|14037.5|14025.5|14042.5|14030.5|14011.3|13999.3|77
1643383200000|2022-01-28 15:20:00|14035.7|14023.7|14065.7|14053.7|14068.2|14056.2|14028.8|14016.8|128
1643383500000|2022-01-28 15:25:00|14066.3|14054.3|14057.6|14045.6|14070.1|14058.1|14050.1|14038.1|101
1643383800000|2022-01-28 15:30:00|14058.2|14046.2|14073.2|14061.2|14075.7|14063.7|14053.8|14041.8|76
1643384100000|2022-01-28 15:35:00|14073.9|14061.9|14058.9|14046.9|14078.5|14065|14057|14045|472
1643384400000|2022-01-28 15:40:00|14058.3|14046.3|14060.2|14048.2|14065.2|14053.2|14056.4|14044.4|124
1643384700000|2022-01-28 15:45:00|14066.4|14054.4|14059.6|14047.6|14066.4|14054.4|14055.2|14043.2|38
1643385000000|2022-01-28 15:50:00|14060.2|14048.2|14057.7|14045.7|14069.6|14057.6|14057.7|14045.7|56
1643385300000|2022-01-28 15:55:00|14055.8|14043.8|14058.4|14046.4|14066.5|14054.5|14055.2|14043.2|115
1643385600000|2022-01-28 16:00:00|14057.1|14045.1|14055.9|14043.9|14069.6|14057.6|14054|14042|44
1643385900000|2022-01-28 16:05:00|14054|14042|14052.2|14040.2|14059.1|14047.1|14045.9|14033.9|387
1643386200000|2022-01-28 16:10:00|14053.4|14041.4|14061.6|14049.6|14066|14054|14052.2|14040.2|62
1643386500000|2022-01-28 16:15:00|14062.2|14050.2|14090.4|14078.4|14092.2|14080.2|14059.7|14047.7|201
1643386800000|2022-01-28 16:20:00|14091|14079|14084.8|14072.8|14097.2|14085.2|14084.8|14072.8|153
1643387100000|2022-01-28 16:25:00|14085.4|14073.4|14074.1|14062.1|14086|14074|14073.5|14061.5|59
1643387400000|2022-01-28 16:30:00|14076.7|14064.7|14091.1|14079.1|14091.1|14079.1|14076.7|14064.7|226
1643387700000|2022-01-28 16:35:00|14089.8|14077.8|14088|14076|14091.1|14079.1|14082.3|14070.3|70
1643388000000|2022-01-28 16:40:00|14087.3|14075.3|14083|14071|14088|14076|14083|14071|236
1643388300000|2022-01-28 16:45:00|14083.6|14071.6|14079.9|14067.9|14083.7|14071.7|14077.4|14065.4|116
1643388600000|2022-01-28 16:50:00|14077.4|14065.4|14070|14058|14081.8|14069.8|14069.3|14057.3|122
1643388900000|2022-01-28 16:55:00|14071.8|14059.8|14072.5|14060.5|14084.3|14072.3|14070|14058|142
1643389200000|2022-01-28 17:00:00|14073.1|14061.1|14072.5|14060.5|14076.2|14064.2|14071.2|14059.2|45
1643389500000|2022-01-28 17:05:00|14073.1|14061.1|14088.8|14076.8|14088.8|14076.8|14073.1|14061.1|82
1643389800000|2022-01-28 17:10:00|14090|14078|14090.1|14078.1|14090.7|14078.7|14080.7|14068.7|212
1643390100000|2022-01-28 17:15:00|14091.9|14079.9|14092.6|14080.6|14093.2|14081.2|14087.6|14075.6|80
1643390400000|2022-01-28 17:20:00|14092|14080|14096.4|14084.4|14096.4|14084.4|14090.1|14078.1|32
1643390700000|2022-01-28 17:25:00|14094.5|14082.5|14090.1|14078.1|14096.4|14084.4|14086.4|14074.4|88
1643391000000|2022-01-28 17:30:00|14090.8|14078.8|14091.4|14079.4|14098.3|14086.3|14090.1|14078.1|34
1643391300000|2022-01-28 17:35:00|14092.1|14080.1|14097.1|14085.1|14106.4|14094.4|14090.2|14078.2|180
1643391600000|2022-01-28 17:40:00|14096.5|14084.5|14100.2|14088.2|14107.1|14095.1|14094.6|14082.6|34
1643391900000|2022-01-28 17:45:00|14100.8|14088.8|14114.6|14102.6|14116.5|14104.5|14098.3|14086.3|60
1643392200000|2022-01-28 17:50:00|14114|14102|14100.9|14088.9|14115.3|14103.3|14100.9|14088.9|52
1643392500000|2022-01-28 17:55:00|14103.4|14091.4|14103.4|14091.4|14110.9|14098.9|14099.7|14087.7|62
1643392800000|2022-01-28 18:00:00|14102.2|14090.2|14104.7|14092.7|14109.7|14097.7|14100.3|14088.3|97
1643393100000|2022-01-28 18:05:00|14104.1|14092.1|14078.5|14066.5|14109.7|14097.7|14077.9|14065.9|58
1643393400000|2022-01-28 18:10:00|14077.9|14065.9|14081.6|14069.6|14084.8|14072.8|14076|14064|38
1643393700000|2022-01-28 18:15:00|14081|14069|14070.4|14058.4|14082.9|14070.9|14067.9|14055.9|53
1643394000000|2022-01-28 18:20:00|14072.3|14060.3|14067.9|14055.9|14077.9|14065.9|14065.4|14053.4|37
1643394300000|2022-01-28 18:25:00|14072.3|14060.3|14083|14071|14083|14071|14070.5|14058.5|58
1643394600000|2022-01-28 18:30:00|14082.3|14070.3|14078.6|14066.6|14087.4|14075.4|14077.4|14065.4|129
1643394900000|2022-01-28 18:35:00|14079.3|14067.3|14089.9|14077.9|14091.1|14079.1|14079.3|14067.3|94
1643395200000|2022-01-28 18:40:00|14089.3|14077.3|14096.8|14084.8|14098.1|14086.1|14088.7|14076.7|56
1643395500000|2022-01-28 18:45:00|14097.4|14085.4|14100|14088|14104.3|14092.3|14092.4|14080.4|175
1643395800000|2022-01-28 18:50:00|14098.7|14086.7|14092.5|14080.5|14103.1|14091.1|14092.5|14080.5|94
1643396100000|2022-01-28 18:55:00|14093.1|14081.1|14093.2|14081.2|14104.4|14092.4|14092.5|14080.5|470
1643396400000|2022-01-28 19:00:00|14091.9|14079.9|14106.9|14094.9|14107.2|14094.9|14091.9|14079.9|252
1643639400000|2022-01-31 14:30:00|14147.7|14135.7|14210.4|14198.4|14213.5|14201.5|14142.8|14130.8|343
1643639700000|2022-01-31 14:35:00|14209.3|14197.3|14215.8|14203.8|14224.6|14212.6|14201|14189|194
1643640000000|2022-01-31 14:40:00|14215.2|14203.2|14214.7|14202.7|14226.4|14214.4|14207.1|14195.1|170
1643640300000|2022-01-31 14:45:00|14215.2|14203.2|14202.2|14190.2|14219.7|14207.7|14198.3|14186.3|151
1643640600000|2022-01-31 14:50:00|14202.9|14190.9|14240|14228|14241.6|14229.6|14202.9|14190.9|230
1643640900000|2022-01-31 14:55:00|14241.7|14229.7|14231|14219|14241.7|14229.7|14217.5|14205.5|156
1643641200000|2022-01-31 15:00:00|14233.5|14221.5|14231.1|14219.1|14235.3|14223.3|14215.8|14203.8|261
1643641500000|2022-01-31 15:05:00|14232.4|14220.4|14237|14225|14239.5|14227.5|14226|14214|120
1643641800000|2022-01-31 15:10:00|14237.5|14225.5|14230.9|14218.9|14243.4|14231.4|14229.5|14217.5|146
1643642100000|2022-01-31 15:15:00|14230.3|14218.3|14222|14210|14230.3|14218.3|14213.9|14201.9|116
1643642400000|2022-01-31 15:20:00|14222.7|14210.7|14234.1|14222.1|14235.4|14223.4|14215.8|14203.8|99
1643642700000|2022-01-31 15:25:00|14232.9|14220.9|14234.3|14222.3|14236.8|14224.8|14224.3|14212.3|153
1643643000000|2022-01-31 15:30:00|14235.7|14223.7|14239|14227|14244|14232|14230.9|14218.9|193
1643643300000|2022-01-31 15:35:00|14238.5|14226.5|14238.2|14226.2|14241.5|14229.5|14227|14215|107
1643643600000|2022-01-31 15:40:00|14237|14225|14237.7|14225.7|14256|14244|14234.5|14222.5|178
1643643900000|2022-01-31 15:45:00|14238.4|14226.4|14240.2|14228.2|14244.1|14232.1|14231|14219|86
1643644200000|2022-01-31 15:50:00|14239.1|14227.1|14247.2|14235.2|14255.9|14243.9|14238.4|14226.4|119
1643644500000|2022-01-31 15:55:00|14247.7|14235.7|14252.2|14240.2|14254.7|14242.7|14242.7|14230.7|114
1643644800000|2022-01-31 16:00:00|14250.4|14238.4|14260.6|14248.6|14262.5|14250.5|14250.3|14238.3|132
1643645100000|2022-01-31 16:05:00|14260|14248|14242|14230|14263.3|14251.3|14240.2|14228.2|104
1643645400000|2022-01-31 16:10:00|14243.4|14231.4|14245.9|14233.9|14250.2|14238.2|14236.4|14224.4|88
1643645700000|2022-01-31 16:15:00|14247.8|14235.8|14243.4|14231.4|14251.5|14239.5|14239.5|14227.5|111
1643646000000|2022-01-31 16:20:00|14244.1|14232.1|14242.9|14230.9|14244.8|14232.8|14234.3|14222.3|98
1643646300000|2022-01-31 16:25:00|14243.6|14231.6|14241.7|14229.7|14249.8|14237.8|14239.8|14227.8|73
1643646600000|2022-01-31 16:30:00|14239.9|14227.9|14246.8|14234.8|14246.8|14234.8|14234.3|14222.3|68
1643646900000|2022-01-31 16:35:00|14244.3|14232.3|14246.3|14234.3|14248.2|14236.2|14239.3|14227.3|29
1643647200000|2022-01-31 16:40:00|14248.2|14236.2|14255.9|14243.9|14259.7|14247.7|14245.7|14233.7|69
1643647500000|2022-01-31 16:45:00|14255.2|14243.2|14258.3|14246.3|14260.2|14248.2|14251.3|14239.3|61
1643647800000|2022-01-31 16:50:00|14258.9|14246.9|14258.3|14246.3|14261.5|14249.5|14251.4|14239.4|50
1643648100000|2022-01-31 16:55:00|14258.9|14246.9|14255.3|14243.3|14259.7|14247.7|14247.8|14235.8|40
1643648400000|2022-01-31 17:00:00|14256|14244|14266.2|14254.2|14266.7|14254.7|14255.3|14243.3|52
1643648700000|2022-01-31 17:05:00|14266.7|14254.7|14266.7|14254.7|14269.2|14257.2|14261.7|14249.7|76
1643649000000|2022-01-31 17:10:00|14261.7|14249.7|14263.7|14251.7|14269.3|14257.3|14259.2|14247.2|81
1643649300000|2022-01-31 17:15:00|14262.5|14250.5|14271.5|14259.5|14276|14264|14261.8|14249.8|128
1643649600000|2022-01-31 17:20:00|14270.4|14258.4|14267.9|14255.9|14273.2|14261.2|14266.5|14254.5|109
1643649900000|2022-01-31 17:25:00|14268.5|14256.5|14265.3|14253.3|14271|14259|14264.1|14252.1|74
1643650200000|2022-01-31 17:30:00|14265.9|14253.9|14237.3|14225.3|14274.1|14262.1|14236.1|14224.1|157
1643650500000|2022-01-31 17:35:00|14236.1|14224.1|14245|14233|14253|14241|14232.4|14220.4|51
1643650800000|2022-01-31 17:40:00|14249.4|14237.4|14235.7|14223.7|14251.9|14239.9|14234.4|14222.4|29
1643651100000|2022-01-31 17:45:00|14235|14223|14243.4|14231.4|14243.9|14231.9|14234.4|14222.4|55
1643651400000|2022-01-31 17:50:00|14242|14230|14247.8|14235.8|14255.3|14243.3|14236.4|14224.4|40
1643651700000|2022-01-31 17:55:00|14248.4|14236.4|14252.9|14240.9|14252.9|14240.9|14243.4|14231.4|144
1643652000000|2022-01-31 18:00:00|14253.4|14241.4|14255.4|14243.4|14259.7|14247.7|14247|14235|46
1643652300000|2022-01-31 18:05:00|14255.9|14243.9|14251.5|14239.5|14257.9|14245.9|14250.4|14238.4|61
1643652600000|2022-01-31 18:10:00|14251|14239|14238.9|14226.9|14251|14239|14237.7|14225.7|56
1643652900000|2022-01-31 18:15:00|14238.2|14226.2|14230.3|14218.3|14240.7|14228.7|14227.4|14215.4|66
1643653200000|2022-01-31 18:20:00|14229.2|14217.2|14234.9|14222.9|14240.5|14228.5|14229.2|14217.2|57
1643653500000|2022-01-31 18:25:00|14233.1|14221.1|14215.5|14203.5|14239.4|14227.4|14213|14201|74
1643653800000|2022-01-31 18:30:00|14217.5|14205.5|14209.4|14197.4|14220|14208|14198.1|14186.1|102
1643654100000|2022-01-31 18:35:00|14210|14198|14225.2|14213.2|14226.4|14214.4|14209.4|14197.4|93
1643654400000|2022-01-31 18:40:00|14224.5|14212.5|14229.1|14217.1|14231.4|14219.4|14222|14210|46
1643654700000|2022-01-31 18:45:00|14228.4|14216.4|14228.6|14216.6|14231.5|14219.5|14222.9|14210.9|83
1643655000000|2022-01-31 18:50:00|14227.9|14215.9|14229.3|14217.3|14230.9|14218.9|14221.1|14209.1|121
1643655300000|2022-01-31 18:55:00|14228|14216|14232.7|14220.7|14247.6|14235.6|14220.7|14208.7|698
1643655600000|2022-01-31 19:00:00|14233.2|14221.2|14231.3|14219.3|14238.8|14226.8|14227.5|14215.5|224
1643725800000|2022-02-01 14:30:00|14283|14271|14259.1|14247.1|14283|14271|14248.2|14236.2|386
1643726100000|2022-02-01 14:35:00|14258.3|14246.3|14253|14241|14259.8|14247.8|14248.9|14236.9|329
1643726400000|2022-02-01 14:40:00|14252.5|14240.5|14250.7|14238.7|14266.1|14254.1|14247.1|14235.1|154
1643726700000|2022-02-01 14:45:00|14253.2|14241.2|14245.4|14233.4|14255.7|14243.7|14236.8|14224.8|164
1643727000000|2022-02-01 14:50:00|14244.2|14232.2|14251.9|14239.9|14258.3|14246.3|14240.2|14228.2|194
1643727300000|2022-02-01 14:55:00|14250.1|14238.1|14251.9|14239.9|14253.7|14241.7|14230.8|14218.8|136
1643727600000|2022-02-01 15:00:00|14252.4|14240.4|14274.8|14262.8|14274.8|14262.8|14252.4|14240.4|407
1643727900000|2022-02-01 15:05:00|14274.1|14262.1|14272.3|14260.3|14275.8|14263.8|14266.9|14254.9|111
1643728200000|2022-02-01 15:10:00|14273|14261|14277.7|14265.7|14281.6|14269.6|14272.3|14260.3|91
1643728500000|2022-02-01 15:15:00|14279.1|14267.1|14279.7|14267.7|14280.2|14268.2|14260.4|14248.4|80
1643728800000|2022-02-01 15:20:00|14280.2|14268.2|14279.4|14267.4|14289.2|14277.2|14276.5|14264.5|49
1643729100000|2022-02-01 15:25:00|14279.9|14267.9|14261.9|14249.9|14284.4|14272.4|14261.9|14249.9|59
1643729400000|2022-02-01 15:30:00|14260.5|14248.5|14258.9|14246.9|14270.5|14258.5|14253|14241|91
1643729700000|2022-02-01 15:35:00|14259.4|14247.4|14255.2|14243.2|14260.3|14248.3|14246.9|14234.9|76
1643730000000|2022-02-01 15:40:00|14256.4|14244.4|14272.9|14260.9|14275.3|14263.3|14253.9|14241.9|92
1643730300000|2022-02-01 15:45:00|14272.2|14260.2|14282|14270|14283.8|14271.8|14270.4|14258.4|72
1643730600000|2022-02-01 15:50:00|14281.5|14269.5|14280.8|14268.8|14289.3|14277.3|14279.3|14267.3|55
1643730900000|2022-02-01 15:55:00|14280.1|14268.1|14285.8|14273.8|14286.3|14274.3|14276.3|14264.3|40
1643731200000|2022-02-01 16:00:00|14286.3|14274.3|14278.5|14266.5|14286.3|14274.3|14276|14264|87
1643731500000|2022-02-01 16:05:00|14277.2|14265.2|14256.2|14244.2|14277.8|14265.8|14252.5|14240.5|107
1643731800000|2022-02-01 16:10:00|14255.7|14243.7|14264.1|14252.1|14266.6|14254.6|14252.7|14240.7|65
1643732100000|2022-02-01 16:15:00|14265.4|14253.4|14273.4|14261.4|14279.1|14267.1|14262.5|14250.5|114
1643732400000|2022-02-01 16:20:00|14272.9|14260.9|14266.8|14254.8|14272.9|14260.9|14260|14248|69
1643732700000|2022-02-01 16:25:00|14266.3|14254.3|14276.1|14264.1|14277.4|14265.4|14263.1|14251.1|47
1643733000000|2022-02-01 16:30:00|14278.1|14266.1|14289.2|14277.2|14289.2|14277.2|14277.8|14265.8|71
1643733300000|2022-02-01 16:35:00|14288.7|14276.7|14291.6|14279.6|14296.2|14284.2|14288|14276|131
1643733600000|2022-02-01 16:40:00|14290.8|14278.8|14276.4|14264.4|14303.4|14291.4|14276.4|14264.4|132
1643733900000|2022-02-01 16:45:00|14276.9|14264.9|14290.4|14278.4|14292.3|14280.3|14271.6|14259.6|57
1643734200000|2022-02-01 16:50:00|14291.6|14279.6|14302.2|14290.2|14302.2|14290.2|14291.6|14279.6|97
1643734500000|2022-02-01 16:55:00|14314.5|14302.5|14321|14309|14324.3|14312.3|14313.1|14301.1|207
1643734800000|2022-02-01 17:00:00|14321.5|14309.5|14327.1|14315.1|14332.1|14320.1|14318.3|14306.3|230
1643735100000|2022-02-01 17:05:00|14325.6|14313.6|14329.2|14317.2|14331.5|14319.5|14319.7|14307.7|118
1643735400000|2022-02-01 17:10:00|14329.8|14317.8|14347.7|14335.7|14352.8|14340.8|14328.5|14316.5|175
1643735700000|2022-02-01 17:15:00|14343.9|14331.9|14374.6|14362.6|14382.9|14370.9|14343.9|14331.9|257
1643736000000|2022-02-01 17:20:00|14375.4|14363.4|14381.1|14369.1|14383.4|14371.4|14367.2|14355.2|233
1643736300000|2022-02-01 17:25:00|14382.4|14370.4|14365.4|14353.4|14383.4|14371.4|14359.7|14347.7|100
1643736600000|2022-02-01 17:30:00|14366.1|14354.1|14363.8|14351.8|14378.5|14366.5|14359.9|14347.9|199
1643736900000|2022-02-01 17:35:00|14363.9|14351.9|14363.7|14351.7|14372.3|14360.3|14357.4|14345.4|63
1643737200000|2022-02-01 17:40:00|14364.4|14352.4|14370.5|14358.5|14375|14363|14362.5|14350.5|51
1643737500000|2022-02-01 17:45:00|14369.6|14357.6|14375.7|14363.7|14376.3|14364.3|14361.6|14349.6|148
1643737800000|2022-02-01 17:50:00|14375.5|14363.5|14373.3|14361.3|14376.3|14364.3|14362.3|14350.3|49
1643738100000|2022-02-01 17:55:00|14373.8|14361.8|14375.1|14363.1|14376.1|14364.1|14370.9|14358.9|41
1643738400000|2022-02-01 18:00:00|14375.6|14363.6|14376.7|14364.7|14378.1|14366.1|14371.2|14359.2|46
1643738700000|2022-02-01 18:05:00|14377.2|14365.2|14382.1|14370.1|14384.6|14372.6|14375.1|14363.1|73
1643739000000|2022-02-01 18:10:00|14379.6|14367.6|14379.3|14367.3|14384.3|14372.3|14369.6|14357.6|109
1643739300000|2022-02-01 18:15:00|14378.6|14366.6|14391.1|14379.1|14400.5|14388.5|14377.3|14365.3|42
1643739600000|2022-02-01 18:20:00|14388.6|14376.6|14360.7|14348.7|14390.6|14378.6|14351.8|14339.8|132
1643739900000|2022-02-01 18:25:00|14361.3|14349.3|14359.9|14347.9|14370.2|14358.2|14354.3|14342.3|102
1643740200000|2022-02-01 18:30:00|14360.4|14348.4|14352|14340|14365.4|14353.4|14346.5|14334.5|135
1643740500000|2022-02-01 18:35:00|14351.5|14339.5|14348|14336|14354.9|14342.9|14344.9|14332.9|94
1643740800000|2022-02-01 18:40:00|14347.4|14335.4|14345.3|14333.3|14356.4|14344.4|14338|14326|87
1643741100000|2022-02-01 18:45:00|14342.8|14330.8|14340.9|14328.9|14351.6|14339.6|14337.8|14325.8|82
1643741400000|2022-02-01 18:50:00|14309.6|14297.6|14299.1|14287.1|14319.3|14307.3|14292.1|14280.1|223
1643741700000|2022-02-01 18:55:00|14298.6|14286.6|14333.5|14321.5|14337|14325|14296.4|14284.4|390
1643742000000|2022-02-01 19:00:00|14331|14319|14331|14319|14332.6|14320.6|14318.6|14306.6|135
1643742300000|2022-02-01 19:05:00|14331.7|14319.7|14331.7|14319.7|14331.7|14319.7|14331.7|14319.7|0
1643812200000|2022-02-02 14:30:00|14360.6|14348.6|14379.6|14367.6|14394.5|14382.5|14353|14341|254
1643812500000|2022-02-02 14:35:00|14378.6|14366.6|14383.6|14371.6|14397|14385|14375.3|14363.3|153
1643812800000|2022-02-02 14:40:00|14381.6|14369.6|14395.2|14383.2|14395.2|14383.2|14378.6|14366.6|132
1643813100000|2022-02-02 14:45:00|14393.7|14381.7|14387.9|14375.9|14398.2|14386.2|14381.2|14369.2|136
1643813400000|2022-02-02 14:50:00|14388.4|14376.4|14389.4|14377.4|14395.6|14383.6|14381.9|14369.9|140
1643813700000|2022-02-02 14:55:00|14389.9|14377.9|14403.7|14391.7|14406.2|14394.2|14386.2|14374.2|159
1643814000000|2022-02-02 15:00:00|14404.2|14392.2|14411.7|14399.7|14411.7|14399.7|14403|14391|149
1643814300000|2022-02-02 15:05:00|14413.2|14401.2|14425.7|14413.7|14425.7|14413.7|14409.3|14397.3|119
1643814600000|2022-02-02 15:10:00|14426.3|14414.3|14416.9|14404.9|14435.7|14423.7|14406.8|14394.8|302
1643814900000|2022-02-02 15:15:00|14419.4|14407.4|14431.7|14419.7|14438.9|14426.9|14413.4|14401.4|181
1643815200000|2022-02-02 15:20:00|14430.5|14418.5|14436.9|14424.9|14441.4|14429.4|14430.5|14418.5|175
1643815500000|2022-02-02 15:25:00|14437.5|14425.5|14441.3|14429.3|14445.9|14433.9|14431|14419|356
1643815800000|2022-02-02 15:30:00|14440.3|14428.3|14429.8|14417.8|14440.9|14428.9|14425.9|14413.9|362
1643816100000|2022-02-02 15:35:00|14430.8|14418.8|14410|14398|14432.3|14420.3|14406.9|14394.9|223
1643816400000|2022-02-02 15:40:00|14410.5|14398.5|14408.9|14396.9|14413.8|14401.8|14407.8|14395.8|210
1643816700000|2022-02-02 15:45:00|14409.4|14397.4|14417.3|14405.3|14420.4|14408.4|14404.9|14392.9|243
1643817000000|2022-02-02 15:50:00|14416|14404|14421.7|14409.7|14427.8|14415.8|14413.2|14401.2|189
1643817300000|2022-02-02 15:55:00|14424.2|14412.2|14404.5|14392.5|14424.2|14412.2|14398.5|14386.5|477
1643817600000|2022-02-02 16:00:00|14404|14392|14408|14396|14411.5|14399.5|14400.5|14388.5|197
1643817900000|2022-02-02 16:05:00|14407.5|14395.5|14407.2|14395.2|14409.2|14397.2|14388.1|14376.1|178
1643818200000|2022-02-02 16:10:00|14406.7|14394.7|14405.7|14393.7|14407.2|14395.2|14398.4|14386.4|59
1643818500000|2022-02-02 16:15:00|14407.7|14395.7|14422.2|14410.2|14423|14411|14405.7|14393.7|93
1643818800000|2022-02-02 16:20:00|14420.8|14408.8|14417.3|14405.3|14423.3|14411.3|14414.8|14402.8|43
1643819100000|2022-02-02 16:25:00|14419.8|14407.8|14424.3|14412.3|14424.3|14412.3|14419.3|14407.3|93
1643819400000|2022-02-02 16:30:00|14422.3|14410.3|14418.1|14406.1|14424.3|14412.3|14414.8|14402.8|83
1643819700000|2022-02-02 16:35:00|14419.3|14407.3|14424.4|14412.4|14424.4|14412.4|14419.3|14407.3|33
1643820000000|2022-02-02 16:40:00|14425.4|14413.4|14419.8|14407.8|14425.4|14413.4|14417.5|14405.5|72
1643820300000|2022-02-02 16:45:00|14419.2|14407.2|14425.5|14413.5|14430.5|14418.5|14417|14405|72
1643820600000|2022-02-02 16:50:00|14425|14413|14433.5|14421.5|14439|14427|14425|14413|74
1643820900000|2022-02-02 16:55:00|14436|14424|14450.6|14438.6|14453.6|14441.6|14426.1|14414.1|119
1643821200000|2022-02-02 17:00:00|14449.1|14437.1|14455.6|14443.6|14456.6|14444.6|14447.4|14435.4|46
1643821500000|2022-02-02 17:05:00|14451.1|14439.1|14456.9|14444.9|14457.6|14445.6|14451.1|14439.1|41
1643821800000|2022-02-02 17:10:00|14457.6|14445.6|14459.1|14447.1|14461.6|14449.6|14452.2|14440.2|46
1643822100000|2022-02-02 17:15:00|14461.1|14449.1|14457.2|14445.2|14461.6|14449.6|14452.7|14440.7|40
1643822400000|2022-02-02 17:20:00|14458.7|14446.7|14452.2|14440.2|14460.7|14448.7|14447.7|14435.7|33
1643822700000|2022-02-02 17:25:00|14453.7|14441.7|14451.7|14439.7|14454.2|14442.2|14446.3|14434.3|22
1643823000000|2022-02-02 17:30:00|14451.2|14439.2|14450.3|14438.3|14452.5|14440.5|14446.3|14434.3|53
1643823300000|2022-02-02 17:35:00|14450.8|14438.8|14439.1|14427.1|14454.3|14442.3|14437.9|14425.9|189
1643823600000|2022-02-02 17:40:00|14439.7|14427.7|14439.1|14427.1|14443.6|14431.6|14433.4|14421.4|24
1643823900000|2022-02-02 17:45:00|14439.6|14427.6|14431.7|14419.7|14449.3|14437.3|14428.5|14416.5|46
1643824200000|2022-02-02 17:50:00|14432.2|14420.2|14435.2|14423.2|14439.1|14427.1|14431.9|14419.9|36
1643824500000|2022-02-02 17:55:00|14435.9|14423.9|14444.9|14432.9|14446.9|14434.9|14432|14420|32
1643824800000|2022-02-02 18:00:00|14444.2|14432.2|14441.9|14429.9|14447.4|14435.4|14439.4|14427.4|51
1643825100000|2022-02-02 18:05:00|14442.5|14430.5|14440.9|14428.9|14447.9|14435.9|14437.9|14425.9|56
1643825400000|2022-02-02 18:10:00|14441.4|14429.4|14449.4|14437.4|14449.4|14437.4|14440.4|14428.4|56
1643825700000|2022-02-02 18:15:00|14447.4|14435.4|14427.9|14415.9|14448.9|14436.9|14427.9|14415.9|94
1643826000000|2022-02-02 18:20:00|14428.4|14416.4|14434.4|14422.4|14434.4|14422.4|14424.5|14412.5|113
1643826300000|2022-02-02 18:25:00|14435.2|14423.2|14431.2|14419.2|14440.9|14428.9|14428.4|14416.4|112
1643826600000|2022-02-02 18:30:00|14429.9|14417.9|14438.4|14426.4|14438.9|14426.9|14429.9|14417.9|142
1643826900000|2022-02-02 18:35:00|14438.9|14426.9|14437.9|14425.9|14445.4|14433.4|14434.4|14422.4|123
1643827200000|2022-02-02 18:40:00|14437.4|14425.4|14432|14420|14437.4|14425.4|14427.5|14415.5|165
1643827500000|2022-02-02 18:45:00|14431.5|14419.5|14433|14421|14434.5|14422.5|14431|14419|98
1643827800000|2022-02-02 18:50:00|14431.2|14419.2|14454.1|14442.1|14454.6|14442.6|14429.8|14417.8|307
1643828100000|2022-02-02 18:55:00|14453.6|14441.6|14458.4|14446.4|14470|14458|14451.7|14439.7|739
1643828400000|2022-02-02 19:00:00|14457.4|14445.4|14455.5|14443.5|14463.4|14451.4|14449.7|14437.7|223
1643828700000|2022-02-02 19:05:00|||||||||2
1643898600000|2022-02-03 14:30:00|14453.4|14441.4|14407.2|14395.2|14453.4|14441.4|14407.2|14395.2|397
1643898900000|2022-02-03 14:35:00|14403.2|14391.2|14398.2|14386.2|14418.2|14406.2|14374.2|14362.2|355
1643899200000|2022-02-03 14:40:00|14396.2|14384.2|14389.9|14377.9|14396.9|14384.9|14377.2|14365.2|190
1643899500000|2022-02-03 14:45:00|14389|14377|14412.7|14400.7|14418.7|14406.7|14389|14377|151
1643899800000|2022-02-03 14:50:00|14410.2|14398.2|14415.6|14403.6|14428.8|14416.8|14408.6|14396.6|132
1643900100000|2022-02-03 14:55:00|14414.8|14402.8|14405.9|14393.9|14417.9|14405.9|14402.9|14390.9|113
1643900400000|2022-02-03 15:00:00|14405.2|14393.2|14424.5|14412.5|14424.5|14412.5|14396.4|14384.4|178
1643900700000|2022-02-03 15:05:00|14425.7|14413.7|14412.9|14400.9|14427|14415|14398.4|14386.4|183
1643901000000|2022-02-03 15:10:00|14412.4|14400.4|14418.5|14406.5|14419.8|14407.8|14398.7|14386.7|153
1643901300000|2022-02-03 15:15:00|14419.3|14407.3|14418|14406|14425|14413|14410|14398|103
1643901600000|2022-02-03 15:20:00|14417.6|14405.6|14414.1|14402.1|14418.6|14406.6|14404.8|14392.8|60
1643901900000|2022-02-03 15:25:00|14413.6|14401.6|14402.1|14390.1|14414.6|14402.6|14397.8|14385.8|72
1643902200000|2022-02-03 15:30:00|14399.6|14387.6|14407.7|14395.7|14408.9|14396.9|14399.6|14387.6|79
1643902500000|2022-02-03 15:35:00|14409.7|14397.7|14411.4|14399.4|14412.7|14400.7|14405.2|14393.2|62
1643902800000|2022-02-03 15:40:00|14410.9|14398.9|14416.2|14404.2|14416.2|14404.2|14400.2|14388.2|171
1643903100000|2022-02-03 15:45:00|14418.2|14406.2|14416.8|14404.8|14424.3|14412.3|14410.2|14398.2|136
1643903400000|2022-02-03 15:50:00|14414.8|14402.8|14424.6|14412.6|14424.8|14412.8|14411.8|14399.8|64
1643903700000|2022-02-03 15:55:00|14423.3|14411.3|14431.8|14419.8|14434.8|14422.8|14419.3|14407.3|331
1643904000000|2022-02-03 16:00:00|14430.8|14418.8|14457.9|14445.9|14457.9|14445.9|14430.8|14418.8|311
1643904300000|2022-02-03 16:05:00|14459.9|14447.9|14467.9|14455.9|14469.4|14457.4|14455.9|14443.9|254
1643904600000|2022-02-03 16:10:00|14469.4|14457.4|14505.9|14493.9|14508.4|14496.4|14464.4|14452.4|454
1643904900000|2022-02-03 16:15:00|14506.6|14494.6|14506.6|14494.6|14516.1|14504.1|14503.3|14491.3|378
1643905200000|2022-02-03 16:20:00|14507.3|14495.3|14508.3|14496.3|14510.3|14498.3|14498.3|14486.3|262
1643905500000|2022-02-03 16:25:00|14506.3|14494.3|14495.3|14483.3|14509.1|14497.1|14490.3|14478.3|195
1643905800000|2022-02-03 16:30:00|14497.8|14485.8|14502.1|14490.1|14504.1|14492.1|14493.8|14481.8|218
1643906100000|2022-02-03 16:35:00|14502.8|14490.8|14505.1|14493.1|14510.1|14498.1|14497.3|14485.3|92
1643906400000|2022-02-03 16:40:00|14504.6|14492.6|14503.9|14491.9|14511.6|14499.6|14503.4|14491.4|67
1643906700000|2022-02-03 16:45:00|14501.9|14489.9|14508.9|14496.9|14515.4|14503.4|14498.9|14486.9|85
1643907000000|2022-02-03 16:50:00|14509.4|14497.4|14510.4|14498.4|14512.4|14500.4|14503.9|14491.9|37
1643907300000|2022-02-03 16:55:00|14509.9|14497.9|14498.4|14486.4|14510.9|14498.9|14494.4|14482.4|166
1643907600000|2022-02-03 17:00:00|14496.9|14484.9|14501.2|14489.2|14501.7|14489.7|14494|14482|89
1643907900000|2022-02-03 17:05:00|14502.5|14490.5|14497|14485|14508|14496|14494.4|14482.4|106
1643908200000|2022-02-03 17:10:00|14495.5|14483.5|14492.5|14480.5|14497.5|14485.5|14488.5|14476.5|72
1643908500000|2022-02-03 17:15:00|14492|14480|14503.5|14491.5|14505.1|14493.1|14492|14480|45
1643908800000|2022-02-03 17:20:00|14502.6|14490.6|14501.1|14489.1|14505.1|14493.1|14499.1|14487.1|46
1643909100000|2022-02-03 17:25:00|14500.6|14488.6|14501.9|14489.9|14503.9|14491.9|14496.7|14484.7|236
1643909400000|2022-02-03 17:30:00|14503.2|14491.2|14507.7|14495.7|14510.2|14498.2|14499.2|14487.2|33
1643909700000|2022-02-03 17:35:00|14508.5|14496.5|14510|14498|14512.2|14500.2|14506.7|14494.7|51
1643910000000|2022-02-03 17:40:00|14510.5|14498.5|14506.2|14494.2|14511.2|14499.2|14496.2|14484.2|75
1643910300000|2022-02-03 17:45:00|14507|14495|14492.2|14480.2|14507.2|14495.2|14491.2|14479.2|25
1643910600000|2022-02-03 17:50:00|14493.2|14481.2|14497.8|14485.8|14498|14486|14492.7|14480.7|22
1643910900000|2022-02-03 17:55:00|14499.3|14487.3|14501.8|14489.8|14504.8|14492.8|14498.8|14486.8|57
1643911200000|2022-02-03 18:00:00|14501.4|14489.4|14500.9|14488.9|14505.9|14493.9|14498.1|14486.1|72
1643911500000|2022-02-03 18:05:00|14501.4|14489.4|14504|14492|14506.2|14494.2|14500.4|14488.4|35
1643911800000|2022-02-03 18:10:00|14503.5|14491.5|14507|14495|14507.5|14495.5|14499.5|14487.5|69
1643912100000|2022-02-03 18:15:00|14506.5|14494.5|14501.6|14489.6|14508.3|14496.3|14501.5|14489.5|60
1643912400000|2022-02-03 18:20:00|14502.3|14490.3|14499.1|14487.1|14503.1|14491.1|14499.1|14487.1|50
1643912700000|2022-02-03 18:25:00|14499.6|14487.6|14497.6|14485.6|14503.3|14491.3|14496.6|14484.6|118
1643913000000|2022-02-03 18:30:00|14495.6|14483.6|14504.7|14492.7|14504.7|14492.7|14492.6|14480.6|89
1643913300000|2022-02-03 18:35:00|14505.2|14493.2|14500.2|14488.2|14509.7|14497.7|14497.9|14485.9|133
1643913600000|2022-02-03 18:40:00|14497.7|14485.7|14480.2|14468.2|14497.7|14485.7|14477.2|14465.2|100
1643913900000|2022-02-03 18:45:00|14480.6|14468.6|14478.1|14466.1|14484.1|14472.1|14474.6|14462.6|86
1643914200000|2022-02-03 18:50:00|14478.6|14466.6|14476.7|14464.7|14485.7|14473.7|14474.2|14462.2|121
1643914500000|2022-02-03 18:55:00|14474.2|14462.2|14470.1|14458.1|14487.7|14475.7|14470.1|14458.1|197
1643914800000|2022-02-03 19:00:00|14471.1|14459.1|14489.1|14469.1|14489.1|14475.1|14470.1|14458.1|168
1643985000000|2022-02-04 14:30:00|14475.3|14463.3|14501.2|14489.2|14503|14491|14457.2|14445.2|345
1643985300000|2022-02-04 14:35:00|14500|14488|14491.6|14479.6|14502.8|14490.8|14485|14473|131
1643985600000|2022-02-04 14:40:00|14492|14480|14473.4|14461.4|14494.1|14482.1|14471.3|14459.3|178
1643985900000|2022-02-04 14:45:00|14475.4|14463.4|14487.1|14475.1|14490.7|14478.7|14474.9|14462.9|82
1643986200000|2022-02-04 14:50:00|14486.6|14474.6|14479.5|14467.5|14487.9|14475.9|14476.2|14464.2|89
1643986500000|2022-02-04 14:55:00|14478.7|14466.7|14475.4|14463.4|14488.2|14476.2|14466.7|14454.7|129
1643986800000|2022-02-04 15:00:00|14476.4|14464.4|14478.8|14466.8|14486.7|14474.7|14473.6|14461.6|127
1643987100000|2022-02-04 15:05:00|14478.3|14466.3|14474.6|14462.6|14490.2|14478.2|14474.1|14462.1|61
1643987400000|2022-02-04 15:10:00|14474.1|14462.1|14474.9|14462.9|14483.2|14471.2|14472.9|14460.9|77
1643987700000|2022-02-04 15:15:00|14474.4|14462.4|14487.8|14475.8|14490.3|14478.3|14472.1|14460.1|209
1643988000000|2022-02-04 15:20:00|14486.5|14474.5|14491.5|14479.5|14498.4|14486.4|14486.5|14474.5|201
1643988300000|2022-02-04 15:25:00|14490.8|14478.8|14467.6|14455.6|14490.8|14478.8|14464.4|14452.4|178
1643988600000|2022-02-04 15:30:00|14466.9|14454.9|14468.1|14456.1|14470.9|14458.9|14461.9|14449.9|79
1643988900000|2022-02-04 15:35:00|14468.6|14456.6|14461.3|14449.3|14472.5|14460.5|14460.8|14448.8|125
1643989200000|2022-02-04 15:40:00|14460.8|14448.8|14442.3|14430.3|14462.1|14450.1|14431.7|14419.7|183
1643989500000|2022-02-04 15:45:00|14441.8|14429.8|14457.3|14445.3|14457.3|14445.3|14440.3|14428.3|65
1643989800000|2022-02-04 15:50:00|14456.9|14444.9|14450.8|14438.8|14462.3|14450.3|14450.3|14438.3|30
1643990100000|2022-02-04 15:55:00|14446.7|14434.7|14458.7|14446.7|14461|14449|14446.7|14434.7|87
1643990400000|2022-02-04 16:00:00|14457.7|14445.7|14475.4|14463.4|14479.6|14467.6|14456.2|14444.2|133
1643990700000|2022-02-04 16:05:00|14475.9|14463.9|14465.3|14453.3|14479.6|14467.6|14465.3|14453.3|90
1643991000000|2022-02-04 16:10:00|14463.7|14451.7|14461.3|14449.3|14470.3|14458.3|14461.2|14449.2|171
1643991300000|2022-02-04 16:15:00|14460.5|14448.5|14450.7|14438.7|14461.7|14449.7|14450.7|14438.7|83
1643991600000|2022-02-04 16:20:00|14449.1|14437.1|14455.2|14443.2|14459.7|14447.7|14449.1|14437.1|46
1643991900000|2022-02-04 16:25:00|14454.8|14442.8|14460.4|14448.4|14461.2|14449.2|14452.3|14440.3|27
1643992200000|2022-02-04 16:30:00|14458.8|14446.8|14449.8|14437.8|14458.8|14446.8|14449.8|14437.8|111
1643992500000|2022-02-04 16:35:00|14451.4|14439.4|14457.9|14445.9|14457.9|14445.9|14449.8|14437.8|44
1643992800000|2022-02-04 16:40:00|14458|14446|14461|14449|14461|14449|14451.4|14439.4|33
1643993100000|2022-02-04 16:45:00|14460.5|14448.5|14472.4|14460.4|14473.5|14461.5|14460.5|14448.5|85
1643993400000|2022-02-04 16:50:00|14471.6|14459.6|14465.9|14453.9|14471.6|14459.6|14463|14451|43
1643993700000|2022-02-04 16:55:00|14465.4|14453.4|14472.2|14460.2|14473.7|14461.7|14462|14450|198
1643994000000|2022-02-04 17:00:00|14471.4|14459.4|14482.2|14470.2|14484.7|14472.7|14471.4|14459.4|134
1643994300000|2022-02-04 17:05:00|14483.1|14471.1|14481.6|14469.6|14483.2|14471.2|14479.1|14467.1|60
1643994600000|2022-02-04 17:10:00|14480.1|14468.1|14480.7|14468.7|14481.6|14469.6|14479.1|14467.1|61
1643994900000|2022-02-04 17:15:00|14482.7|14470.7|14486.5|14474.5|14487.5|14475.5|14482.7|14470.7|128
1643995200000|2022-02-04 17:20:00|14485.7|14473.7|14487.3|14475.3|14488.2|14476.2|14483.2|14471.2|37
1643995500000|2022-02-04 17:25:00|14485.8|14473.8|14487.3|14475.3|14489.8|14477.8|14485.8|14473.8|28
1643995800000|2022-02-04 17:30:00|14485.8|14473.8|14486.4|14474.4|14488.9|14476.9|14484.4|14472.4|42
1643996100000|2022-02-04 17:35:00|14485.7|14473.7|14499.2|14487.2|14499.2|14487.2|14484.9|14472.9|78
1643996400000|2022-02-04 17:40:00|14497.7|14485.7|14499.7|14487.7|14501.3|14489.3|14495.2|14483.2|36
1643996700000|2022-02-04 17:45:00|14500.2|14488.2|14496.8|14484.8|14500.2|14488.2|14495.2|14483.2|24
1643997000000|2022-02-04 17:50:00|14497.6|14485.6|14498.4|14486.4|14502.4|14490.4|14494.8|14482.8|31
1643997300000|2022-02-04 17:55:00|14498.9|14486.9|14504.4|14492.4|14504.4|14492.4|14494.8|14482.8|102
1643997600000|2022-02-04 18:00:00|14505.9|14493.9|14507|14495|14509.4|14497.4|14502.5|14490.5|98
1643997900000|2022-02-04 18:05:00|14505|14493|14513.8|14501.8|14516.2|14504.2|14505|14493|132
1643998200000|2022-02-04 18:10:00|14514.2|14502.2|14506.1|14494.1|14514.2|14502.2|14505.2|14493.2|47
1643998500000|2022-02-04 18:15:00|14505.2|14493.2|14506.9|14494.9|14507.9|14495.9|14500.1|14488.1|58
1643998800000|2022-02-04 18:20:00|14506.2|14494.2|14503.1|14491.1|14508.7|14496.7|14501.7|14489.7|18
1643999100000|2022-02-04 18:25:00|14502.6|14490.6|14501.4|14489.4|14503.1|14491.1|14498.1|14486.1|30
1643999400000|2022-02-04 18:30:00|14502.6|14490.6|14509.8|14497.8|14509.8|14497.8|14498.1|14486.1|68
1643999700000|2022-02-04 18:35:00|14509.1|14497.1|14507.8|14495.8|14509.8|14497.8|14505.3|14493.3|18
1644000000000|2022-02-04 18:40:00|14508.3|14496.3|14510.4|14498.4|14512.4|14500.4|14508.3|14496.3|20
1644000300000|2022-02-04 18:45:00|14509.9|14497.9|14502.8|14490.8|14509.9|14497.9|14501.7|14489.7|19
1644000600000|2022-02-04 18:50:00|14504.3|14492.3|14505.3|14493.3|14507.8|14495.8|14503.2|14491.2|148
1644000900000|2022-02-04 18:55:00|14503.7|14491.7|14510.6|14498.6|14514.8|14502.8|14503.7|14491.7|362
1644001200000|2022-02-04 19:00:00|14509.7|14497.7|14515.2|14503.2|14515.2|14503.2|14505.9|14493.9|321
1644244200000|2022-02-07 14:30:00|14545.1|14533.1|14563.7|14551.7|14568.7|14556.7|14516.1|14504.1|379
1644244500000|2022-02-07 14:35:00|14564.5|14552.5|14554.1|14542.1|14567|14555|14551.6|14537.7|85
1644244800000|2022-02-07 14:40:00|14552.9|14540.9|14558.3|14546.3|14559.6|14547.6|14539.5|14524.8|52
1644245100000|2022-02-07 14:45:00|14560.4|14548.4|14558|14546|14566.3|14554.3|14556.7|14544.7|69
1644245400000|2022-02-07 14:50:00|14556.3|14544.3|14534.6|14522.6|14558.8|14546.8|14533|14521|126
1644245700000|2022-02-07 14:55:00|14538|14526|14538.8|14526.8|14548.1|14536.1|14537.2|14525.2|54
1644246000000|2022-02-07 15:00:00|14538.4|14526.4|14530.1|14518.1|14538.4|14526.4|14525|14513|154
1644246300000|2022-02-07 15:05:00|14530.5|14518.5|14535.5|14523.5|14537.6|14525.6|14530.5|14518.5|73
1644246600000|2022-02-07 15:10:00|14536.8|14524.8|14538.9|14526.9|14538.9|14526.9|14531.8|14519.8|41
1644246900000|2022-02-07 15:15:00|14540.6|14528.6|14529.7|14517.7|14545.4|14529.4|14528.1|14516.1|72
1644247200000|2022-02-07 15:20:00|14528.9|14516.9|14535.3|14523.3|14536.9|14524.9|14525.6|14513.6|147
1644247500000|2022-02-07 15:25:00|14535.7|14523.7|14531.5|14519.5|14537.4|14525.4|14528.2|14516.2|41
1644247800000|2022-02-07 15:30:00|14529.8|14517.8|14539.1|14527.1|14539.1|14527.1|14529.4|14517.4|136
1644248100000|2022-02-07 15:35:00|14537.4|14525.4|14534.9|14522.9|14540.8|14528.8|14524|14512|38
1644248400000|2022-02-07 15:40:00|14535.8|14523.8|14529.1|14517.1|14535.8|14523.8|14524|14512|64
1644248700000|2022-02-07 15:45:00|14527.4|14515.4|14511.2|14499.2|14529.1|14517.1|14509.1|14497.1|195
1644249000000|2022-02-07 15:50:00|14512.9|14500.9|14528.8|14516.8|14533.2|14520.6|14512|14500|112
1644249300000|2022-02-07 15:55:00|14529.2|14517.2|14536|14524|14539.5|14524|14529.2|14514.5|27
1644249600000|2022-02-07 16:00:00|14536.4|14524.4|14535.5|14523.5|14536.4|14524.4|14526.7|14514.7|44
1644249900000|2022-02-07 16:05:00|14535.1|14523.1|14532.2|14520.2|14536.4|14524.4|14530.9|14518.9|36
1644250200000|2022-02-07 16:10:00|14531.8|14519.8|14534.3|14522.3|14535.6|14523.6|14529.7|14517.7|32
1644250500000|2022-02-07 16:15:00|14532.6|14520.6|14534.3|14522.3|14538.5|14526.5|14530.1|14518.1|51
1644250800000|2022-02-07 16:20:00|14535.2|14523.2|14528.5|14516.5|14538.9|14526.9|14528.5|14516.5|22
1644251100000|2022-02-07 16:25:00|14529.7|14517.7|14532.3|14520.3|14535.6|14523.6|14526.8|14514.8|9
1644251400000|2022-02-07 16:30:00|14534|14522|14566|14546|14571.2|14559.2|14534|14522|146
1644251700000|2022-02-07 16:35:00|14565.1|14545.1|14555.3|14543.3|14565.1|14549.1|14550.6|14533.4|23
1644252000000|2022-02-07 16:40:00|14556.5|14544.5|14558.3|14546.3|14558.3|14546.3|14549.5|14534.7|34
1644252300000|2022-02-07 16:45:00|14560.4|14548.4|14562.1|14550.1|14563.1|14550.1|14552.1|14536.4|8
1644252600000|2022-02-07 16:50:00|14561.7|14549.7|14556.3|14544.3|14564|14550.1|14556.3|14543.2|33
1644252900000|2022-02-07 16:55:00|14555.9|14543.9|14560.9|14548.9|14561.7|14549.7|14552.1|14540.1|19
1644253200000|2022-02-07 17:00:00|14560.1|14548.1|14573|14561|14573|14561|14558.8|14546.8|34
1644253500000|2022-02-07 17:05:00|14572.2|14560.2|14564.6|14552.6|14574.7|14562.7|14559.2|14542.8|45
1644253800000|2022-02-07 17:10:00|14560.4|14548.4|14557.1|14545.1|14568.6|14555.1|14557.1|14544.9|76
1644254100000|2022-02-07 17:15:00|14556.7|14544.7|14558.8|14546.8|14563.2|14549.3|14555.5|14543.2|22
1644254400000|2022-02-07 17:20:00|14560.5|14548.5|14567.5|14547.5|14567.5|14550.2|14557.2|14545.2|13
1644254700000|2022-02-07 17:25:00|14564.1|14544.1|14545.9|14533.9|14564.1|14544.1|14540.4|14528.4|105
1644255000000|2022-02-07 17:30:00|14546.7|14534.7|14541.3|14529.3|14550.3|14536.8|14540.4|14527.8|13
1644255300000|2022-02-07 17:35:00|14537.5|14525.5|14540.9|14528.9|14547|14532.2|14532|14520|39
1644255600000|2022-02-07 17:40:00|14540.5|14528.5|14538|14526|14540.9|14528.9|14534.6|14522.6|11
1644255900000|2022-02-07 17:45:00|14536.3|14524.3|14531.8|14519.8|14538.4|14526.4|14529.3|14517.3|20
1644256200000|2022-02-07 17:50:00|14532.2|14520.2|14526.8|14514.8|14541.2|14525.2|14525.5|14513.5|11
1644256500000|2022-02-07 17:55:00|14525.5|14513.5|14531.8|14519.8|14537.1|14519.8|14525.5|14513.5|11
1644256800000|2022-02-07 18:00:00|14529.7|14517.7|14530.2|14518.2|14538.3|14520.7|14528.5|14514.6|73
1644257100000|2022-02-07 18:05:00|14528.5|14516.5|14527.8|14515.8|14529|14517|14526.5|14514.5|18
1644257400000|2022-02-07 18:10:00|14526.9|14514.9|14534.9|14522.9|14536.6|14524.6|14526.9|14514.9|0
1644257700000|2022-02-07 18:15:00|14533.2|14521.2|14531.1|14519.1|14533.7|14521.7|14518.1|14506.1|21
1644258000000|2022-02-07 18:20:00|14530.3|14518.3|14526.1|14514.1|14532.4|14520.4|14519.8|14507.8|7
1644258300000|2022-02-07 18:25:00|14524|14512|14532.3|14512.3|14533.1|14518.3|14524|14508.9|1
1644258600000|2022-02-07 18:30:00|14522|14510|14525.8|14513.8|14527.7|14513.8|14519.1|14507.1|8
1644258900000|2022-02-07 18:35:00|14524.5|14512.5|14524.9|14512.9|14526.6|14514.6|14523.7|14511.7|14
1644259200000|2022-02-07 18:40:00|14525.4|14513.4|14510.8|14498.8|14529.4|14515.5|14505.7|14493.7|48
1644259500000|2022-02-07 18:45:00|14509.1|14497.1|14501.6|14489.6|14512.5|14500.5|14495.7|14483.7|70
1644259800000|2022-02-07 18:50:00|14503.3|14491.3|14507.6|14495.6|14513.2|14499|14499.5|14487.5|139
1644260100000|2022-02-07 18:55:00|14508|14496|14495.4|14483.4|14517.5|14505.3|14492.1|14477.3|112
1644260400000|2022-02-07 19:00:00|14499|14479|14503.1|14483.1|14508.2|14492.6|14484.2|14470.7|118
1644330600000|2022-02-08 14:30:00|14482.3|14470.3|14475.3|14455.3|14495.2|14483.2|14461.5|14449.5|185
1644330900000|2022-02-08 14:35:00|14470.1|14458.1|14459|14447|14475.3|14459|14454.5|14442.5|224
1644331200000|2022-02-08 14:40:00|14461.1|14449.1|14446.1|14434.1|14463.6|14451.6|14441|14429|239
1644331500000|2022-02-08 14:45:00|14444|14432|14426.3|14414.3|14459|14447|14412.3|14400.3|321
1644331800000|2022-02-08 14:50:00|14425.9|14413.9|14443.3|14431.3|14444.5|14432.5|14421.2|14409.2|183
1644332100000|2022-02-08 14:55:00|14442|14430|14419.4|14407.4|14450.9|14438.9|14419.4|14407.4|124
1644332400000|2022-02-08 15:00:00|14417.7|14405.7|14432.4|14412.4|14434.6|14421.1|14416.8|14404.8|45
1644332700000|2022-02-08 15:05:00|14433.3|14413.3|14423.3|14403.3|14433.3|14415.7|14408.3|14395.2|155
1644333000000|2022-02-08 15:10:00|14418|14406|14433.6|14413.6|14433.6|14415.7|14413|14399.8|63
1644333300000|2022-02-08 15:15:00|14434.5|14414.5|14432.7|14420.7|14438.1|14424.1|14423.7|14411.7|43
1644333600000|2022-02-08 15:20:00|14433.6|14421.6|14425.5|14413.5|14435.6|14421.6|14419.5|14407.5|38
1644333900000|2022-02-08 15:25:00|14424.6|14412.6|14433|14421|14433|14421|14421.2|14409.2|34
1644334200000|2022-02-08 15:30:00|14433.4|14421.4|14423|14411|14433.4|14421.4|14423|14411|56
1644334500000|2022-02-08 15:35:00|14422.1|14410.1|14425.5|14413.5|14429.7|14417.7|14421.3|14409.3|69
1644334800000|2022-02-08 15:40:00|14427.3|14415.3|14428.4|14416.4|14436.9|14424.9|14425.5|14413.5|15
1644335100000|2022-02-08 15:45:00|14427.6|14415.6|14440.8|14428.8|14446.9|14431.3|14425.6|14413.6|27
1644335400000|2022-02-08 15:50:00|14441.1|14429.1|14431.6|14419.6|14443.3|14431.3|14427.2|14415.2|129
1644335700000|2022-02-08 15:55:00|14429.8|14417.8|14434.9|14422.9|14434.9|14422.9|14427.6|14415.6|37
1644336000000|2022-02-08 16:00:00|14436.5|14424.5|14470.8|14458.8|14470.8|14458.8|14435.6|14423.6|120
1644336300000|2022-02-08 16:05:00|14468.7|14456.7|14468.5|14448.5|14489.4|14476.2|14458.6|14441|82
1644336600000|2022-02-08 16:10:00|14466.4|14446.4|14455.6|14435.6|14466.8|14450.4|14449.1|14433.5|33
1644336900000|2022-02-08 16:15:00|14456.4|14436.4|14462.7|14450.7|14464.7|14451.8|14452.4|14435.6|102
1644337200000|2022-02-08 16:20:00|14463.1|14451.1|14478.3|14466.3|14478.3|14466.3|14463.1|14451.1|26
1644337500000|2022-02-08 16:25:00|14477.9|14465.9|14484.4|14472.4|14492.5|14480.5|14477.9|14465.9|58
1644337800000|2022-02-08 16:30:00|14484.8|14472.8|14492.3|14480.3|14503.1|14485.9|14484.8|14472.8|27
1644338100000|2022-02-08 16:35:00|14492.4|14480.4|14500.3|14488.3|14504|14488.3|14484.9|14472.9|34
1644338400000|2022-02-08 16:40:00|14501.2|14489.2|14495.5|14483.5|14503.6|14491.3|14494.2|14482.2|12
1644338700000|2022-02-08 16:45:00|14495.1|14483.1|14491.3|14479.3|14496.3|14484.3|14490.8|14478.8|26
1644339000000|2022-02-08 16:50:00|14490.9|14478.9|14488.2|14468.2|14490.9|14478.9|14476.3|14464.3|10
1644339300000|2022-02-08 16:55:00|14482.9|14470.9|14483.4|14471.4|14489.4|14474.2|14478.7|14460.7|2
1644339600000|2022-02-08 17:00:00|14484.3|14472.3|14494.6|14482.6|14504.2|14492.2|14484.3|14472.3|4
1644339900000|2022-02-08 17:05:00|14492.5|14480.5|14511.1|14491.1|14511.1|14493.8|14489.6|14474|8
1644340200000|2022-02-08 17:10:00|14510.3|14490.3|14518.7|14498.7|14525.6|14513.6|14508.6|14488.6|48
1644340500000|2022-02-08 17:15:00|14519|14499|14519.3|14507.3|14522.7|14510.7|14513.1|14497.4|10
1644340800000|2022-02-08 17:20:00|14518.5|14506.5|14514.5|14502.5|14520.6|14506.5|14509.9|14495.4|63
1644341100000|2022-02-08 17:25:00|14513.6|14501.6|14510.8|14498.8|14514.1|14502.1|14509.1|14497.1|8
1644341400000|2022-02-08 17:30:00|14511.2|14499.2|14511.3|14499.3|14514.5|14502.5|14509.1|14497.1|80
1644341700000|2022-02-08 17:35:00|14512|14500|14509.9|14497.9|14518.8|14506.8|14508.6|14491.8|13
1644342000000|2022-02-08 17:40:00|14510|14498|14516.3|14504.3|14521.9|14505.5|14510|14496.8|9
1644342300000|2022-02-08 17:45:00|14519.6|14507.6|14519.6|14507.6|14522.1|14510.1|14516.2|14499|4
1644342600000|2022-02-08 17:50:00|14520.5|14508.5|14524.2|14512.2|14530.6|14518.6|14519.6|14507.6|8
1644342900000|2022-02-08 17:55:00|14523.9|14511.9|14520.7|14508.7|14526.4|14514.4|14519.5|14507.5|9
1644343200000|2022-02-08 18:00:00|14521.1|14509.1|14524.5|14512.5|14524.5|14512.5|14519.5|14507.5|1
1644343500000|2022-02-08 18:05:00|14524.1|14512.1|14514.5|14502.5|14524.5|14512.5|14512|14500|8
1644343800000|2022-02-08 18:10:00|14514.1|14502.1|14513.3|14501.3|14516.6|14504.6|14509.9|14497.9|2
1644344100000|2022-02-08 18:15:00|14513.7|14501.7|14512.1|14500.1|14516.6|14504.6|14510.9|14498.9|27
1644344400000|2022-02-08 18:20:00|14513|14501|14507.1|14495.1|14514.7|14502.7|14502.5|14489.7|12
1644344700000|2022-02-08 18:25:00|14504.6|14492.6|14499|14487|14504.6|14492.6|14498.2|14486.2|16
1644345000000|2022-02-08 18:30:00|14499.4|14487.4|14489.4|14477.4|14501.5|14489.5|14486.9|14474.9|23
1644345300000|2022-02-08 18:35:00|14489.8|14477.8|14495.1|14483.1|14496.4|14484.4|14489|14477|17
1644345600000|2022-02-08 18:40:00|14494.3|14482.3|14489.5|14469.5|14496.6|14483.1|14479.3|14467.3|33
1644345900000|2022-02-08 18:45:00|14490.4|14470.4|14482.6|14470.6|14492.5|14476.5|14481|14468.3|31
1644346200000|2022-02-08 18:50:00|14481.7|14469.7|14479.7|14467.7|14482.6|14470.6|14471.6|14459.6|25
1644346500000|2022-02-08 18:55:00|14481.5|14469.5|14492.7|14480.7|14504.7|14487.5|14479.4|14467.4|50
1644346800000|2022-02-08 19:00:00|14495.7|14483.7|14492.9|14480.9|14506.1|14494.1|14492.9|14480.9|261
1644417000000|2022-02-09 14:30:00|14476.9|14464.9|14550.2|14538.2|14555.3|14543.3|14476.9|14464.9|169
1644417300000|2022-02-09 14:35:00|14549.3|14537.3|14546.5|14534.5|14556.8|14544.8|14544.8|14532.4|82
1644417600000|2022-02-09 14:40:00|14547.4|14535.4|14520|14508|14548.2|14536.2|14518.7|14504.8|154
1644417900000|2022-02-09 14:45:00|14518.9|14506.9|14543.6|14523.6|14543.6|14526.1|14511.7|14497.6|120
1644418200000|2022-02-09 14:50:00|14538.9|14526.9|14561.3|14549.3|14565.9|14553.9|14536.2|14517.2|45
1644418500000|2022-02-09 14:55:00|14564.3|14552.3|14569.8|14557.8|14571.3|14559.3|14561.3|14547.5|62
1644418800000|2022-02-09 15:00:00|14568|14556|14563.1|14551.1|14570|14558|14556.3|14544.3|83
1644419100000|2022-02-09 15:05:00|14560.9|14548.9|14567.2|14555.2|14572.7|14560.7|14558.4|14546.4|17
1644419400000|2022-02-09 15:10:00|14566.3|14554.3|14579.9|14567.9|14591.9|14579.9|14566.3|14554.3|160
1644419700000|2022-02-09 15:15:00|14579.5|14567.5|14570.3|14558.3|14580.9|14568.9|14569.2|14557.2|75
1644420000000|2022-02-09 15:20:00|14573.8|14561.8|14572.1|14560.1|14586.7|14574.7|14572.1|14560.1|137
1644420300000|2022-02-09 15:25:00|14571.7|14559.7|14565.7|14553.7|14571.7|14559.7|14563.6|14551.6|58
1644420600000|2022-02-09 15:30:00|14564.8|14552.8|14583.5|14571.5|14587.4|14575.4|14563.6|14551.6|45
1644420900000|2022-02-09 15:35:00|14584.4|14572.4|14586.8|14574.8|14590.3|14578.3|14576|14563.6|31
1644421200000|2022-02-09 15:40:00|14585.9|14573.9|14600.3|14588.3|14610|14598|14585.9|14573.9|58
1644421500000|2022-02-09 15:45:00|14600|14588|14641.8|14629.8|14641.8|14629.8|14599.6|14587.6|69
1644421800000|2022-02-09 15:50:00|14642.7|14630.7|14628.6|14616.6|14646.1|14634.1|14626.5|14614.5|82
1644422100000|2022-02-09 15:55:00|14626.8|14614.8|14618.1|14606.1|14632.8|14616.9|14618.1|14606.1|82
1644422400000|2022-02-09 16:00:00|14617.2|14605.2|14621.1|14609.1|14623.4|14609.5|14605.7|14593.7|43
1644422700000|2022-02-09 16:05:00|14618.6|14606.6|14632.4|14620.4|14639.3|14625.3|14613.1|14601.1|53
1644423000000|2022-02-09 16:10:00|14633.3|14621.3|14619.4|14607.4|14635.5|14621.7|14617.7|14605.7|82
1644423300000|2022-02-09 16:15:00|14617.7|14605.7|14631|14619|14634.6|14619.7|14613.8|14597.8|59
1644423600000|2022-02-09 16:20:00|14630.1|14618.1|14614.5|14602.5|14634|14619.4|14614.5|14598.8|58
1644423900000|2022-02-09 16:25:00|14613.6|14601.6|14619.3|14607.3|14623.6|14611.6|14611.8|14597.6|69
1644424200000|2022-02-09 16:30:00|14620.2|14608.2|14623.6|14611.6|14629.7|14617.7|14619.3|14607.3|79
1644424500000|2022-02-09 16:35:00|14622.7|14610.7|14615.3|14603.3|14625.7|14613.7|14610.3|14597.9|93
1644424800000|2022-02-09 16:40:00|14614.4|14602.4|14603.7|14583.7|14620.7|14608.7|14598.3|14582.3|96
1644425100000|2022-02-09 16:45:00|14600|14588|14590.6|14578.6|14612|14598.8|14590.2|14578.2|37
1644425400000|2022-02-09 16:50:00|14591.4|14579.4|14584.8|14572.8|14600.2|14586.1|14584.8|14571.3|57
1644425700000|2022-02-09 16:55:00|14585.7|14573.7|14572.2|14560.2|14592.6|14577.9|14571.3|14559.3|45
1644426000000|2022-02-09 17:00:00|14571.3|14559.3|14590.3|14578.3|14594.5|14579.6|14571.3|14559.3|36
1644426300000|2022-02-09 17:05:00|14590|14578|14588.4|14568.4|14602.7|14581.1|14578.5|14565|23
1644426600000|2022-02-09 17:10:00|14584|14572|14587.1|14575.1|14598.6|14579.7|14583.2|14569.3|16
1644426900000|2022-02-09 17:15:00|14593.4|14573.4|14593.2|14581.2|14599.7|14586.5|14590|14573.4|64
1644427200000|2022-02-09 17:20:00|14591.4|14579.4|14596.4|14584.4|14604.7|14589|14589.3|14573.8|48
1644427500000|2022-02-09 17:25:00|14595.5|14583.5|14593.4|14581.4|14601.4|14589.4|14593.4|14581.4|27
1644427800000|2022-02-09 17:30:00|14593.1|14581.1|14586|14574|14597.6|14585.6|14584.4|14572.4|64
1644428100000|2022-02-09 17:35:00|14586.4|14574.4|14580.8|14568.8|14587.9|14575.9|14578.7|14566.7|40
1644428400000|2022-02-09 17:40:00|14579.6|14567.6|14585.9|14565.9|14587.7|14573.8|14573.7|14561.7|93
1644428700000|2022-02-09 17:45:00|14586|14566|14585.1|14573.1|14586|14573.1|14575.6|14563.6|6
1644429000000|2022-02-09 17:50:00|14586.2|14574.2|14588|14576|14590.8|14577.5|14581.6|14568.1|23
1644429300000|2022-02-09 17:55:00|14586.3|14574.3|14587|14575|14593.5|14578.2|14584.8|14572.8|34
1644429600000|2022-02-09 18:00:00|14586.6|14574.6|14588.4|14576.4|14592.3|14580.3|14584.8|14572.8|23
1644429900000|2022-02-09 18:05:00|14590.2|14578.2|14592|14580|14597.3|14585.3|14590.2|14578.2|6
1644430200000|2022-02-09 18:10:00|14592.9|14580.9|14585.8|14573.8|14595.9|14583.9|14584.9|14572.9|32
1644430500000|2022-02-09 18:15:00|14584.9|14572.9|14589.3|14569.3|14591|14579|14584.9|14569.3|20
1644430800000|2022-02-09 18:20:00|14584.9|14572.9|14580.7|14568.7|14585.6|14573.6|14580.7|14568.7|13
1644431100000|2022-02-09 18:25:00|14579.8|14567.8|14582.7|14570.7|14582.7|14570.7|14578.2|14566.2|20
1644431400000|2022-02-09 18:30:00|14581.8|14569.8|14589.6|14577.6|14589.6|14577.6|14581.8|14569.8|41
1644431700000|2022-02-09 18:35:00|14593.2|14581.2|14587.9|14575.9|14593.9|14581.9|14582.5|14570.5|109
1644432000000|2022-02-09 18:40:00|14589.6|14577.6|14593.4|14581.4|14596.7|14584.7|14589.6|14577.6|87
1644432300000|2022-02-09 18:45:00|14594.3|14582.3|14612.5|14600.5|14612.5|14600.5|14594.3|14582.3|39
1644432600000|2022-02-09 18:50:00|14614.3|14602.3|14647.1|14635.1|14648|14636|14614.3|14602.3|119
1644432900000|2022-02-09 18:55:00|14645.4|14633.4|14642.7|14630.7|14652.1|14640.1|14641.8|14629.8|132
1644433200000|2022-02-09 19:00:00|14643.6|14631.6|14642.5|14630.5|14646.8|14634.8|14637|14625|117
1644503400000|2022-02-10 14:30:00|14641.4|14629.4|14644.8|14632.8|14655.9|14639.6|14622.2|14610.2|230
1644503700000|2022-02-10 14:35:00|14646|14634|14617.3|14605.3|14652.6|14640.6|14612.5|14599.9|114
1644504000000|2022-02-10 14:40:00|14618.6|14606.6|14639.1|14627.1|14645.2|14633.2|14613.6|14600.9|76
1644504300000|2022-02-10 14:45:00|14638.7|14626.7|14639.3|14627.3|14643.2|14631.2|14629.9|14611.9|106
1644504600000|2022-02-10 14:50:00|14639.8|14627.8|14652.8|14640.8|14654.6|14642.6|14623.9|14611.9|177
1644504900000|2022-02-10 14:55:00|14654.6|14642.6|14654.2|14642.2|14656.4|14644.4|14638.1|14626.1|100
1644505200000|2022-02-10 15:00:00|14653.3|14641.3|14663.2|14651.2|14663.2|14651.2|14650.3|14638.3|153
1644505500000|2022-02-10 15:05:00|14660.7|14648.7|14702.8|14690.8|14703.7|14691.7|14660.7|14648.7|295
1644505800000|2022-02-10 15:10:00|14703.7|14691.7|14700.5|14688.5|14725.8|14713.8|14699.4|14685|80
1644506100000|2022-02-10 15:15:00|14701.4|14689.4|14712.7|14692.7|14714.5|14698.9|14696.2|14680.9|17
1644506400000|2022-02-10 15:20:00|14708.4|14696.4|14704.2|14692.2|14714.6|14699.6|14697.4|14685.4|73
1644506700000|2022-02-10 15:25:00|14703.9|14691.9|14711.7|14699.7|14731.4|14719.4|14700.2|14688.2|118
1644507000000|2022-02-10 15:30:00|14711.4|14699.4|14683.4|14671.4|14713.9|14699.4|14675.9|14663.9|107
1644507300000|2022-02-10 15:35:00|14683.8|14671.8|14685.9|14673.9|14698.4|14686.4|14675.4|14663.4|7
1644507600000|2022-02-10 15:40:00|14690.3|14670.3|14673.5|14661.5|14695|14683|14671.7|14659.7|101
1644507900000|2022-02-10 15:45:00|14674.4|14662.4|14685.2|14673.2|14704.3|14688.9|14674.4|14662.4|115
1644508200000|2022-02-10 15:50:00|14684.8|14672.8|14674.1|14662.1|14686.8|14674.8|14674.1|14662.1|89
1644508500000|2022-02-10 15:55:00|14678.6|14666.6|14662.3|14650.3|14683.3|14667.7|14654.8|14641.6|59
1644508800000|2022-02-10 16:00:00|14664.5|14652.5|14658.9|14646.9|14671.5|14654.3|14655.5|14643.5|23
1644509100000|2022-02-10 16:05:00|14657.7|14645.7|14656.7|14644.7|14668.1|14655.5|14654.5|14642.5|69
1644509400000|2022-02-10 16:10:00|14654.5|14642.5|14651.1|14639.1|14667.2|14651.2|14651.1|14639.1|139
1644509700000|2022-02-10 16:15:00|14653.6|14641.6|14644.3|14632.3|14656.8|14642.4|14643.3|14631.3|94
1644510000000|2022-02-10 16:20:00|14651.8|14631.8|14658|14646|14664.8|14649.9|14649.7|14629.7|91
1644510300000|2022-02-10 16:25:00|14660.5|14648.5|14661.3|14649.3|14663.8|14651|14652.3|14640.3|44
1644510600000|2022-02-10 16:30:00|14662.6|14650.6|14667.5|14647.5|14670.2|14652.4|14661.2|14640.2|41
1644510900000|2022-02-10 16:35:00|14666.6|14646.6|14680.5|14668.5|14683.3|14668.5|14666.6|14646.6|19
1644511200000|2022-02-10 16:40:00|14678.7|14666.7|14688.5|14676.5|14691|14676.8|14678.7|14659.9|27
1644511500000|2022-02-10 16:45:00|14690.3|14678.3|14698.6|14686.6|14701.4|14689.4|14690.3|14678.3|94
1644511800000|2022-02-10 16:50:00|14697.7|14685.7|14690.4|14678.4|14697.7|14685.7|14688.2|14674|15
1644512100000|2022-02-10 16:55:00|14688.6|14676.6|14694.1|14682.1|14701.5|14685.9|14686.8|14671.5|30
1644512400000|2022-02-10 17:00:00|14693.2|14681.2|14684|14672|14693.2|14681.2|14677.1|14663.9|8
1644512700000|2022-02-10 17:05:00|14687.6|14675.6|14668.6|14656.6|14687.6|14675.6|14668.6|14656.6|28
1644513000000|2022-02-10 17:10:00|14670.4|14658.4|14666.4|14654.4|14672.7|14660.7|14665|14648.4|6
1644513300000|2022-02-10 17:15:00|14667.3|14655.3|14661.8|14649.8|14671.9|14657.4|14661.8|14649.8|5
1644513600000|2022-02-10 17:20:00|14663.1|14651.1|14669.8|14657.8|14674.8|14659.2|14661.1|14649.1|17
1644513900000|2022-02-10 17:25:00|14668|14656|14664.4|14652.4|14670.5|14658.5|14662.6|14650.6|19
1644514200000|2022-02-10 17:30:00|14664|14652|14654.3|14642.3|14664.4|14652.4|14653.3|14641.3|111
1644514500000|2022-02-10 17:35:00|14654|14642|14661.9|14649.9|14667|14655|14653.6|14641.6|33
1644514800000|2022-02-10 17:40:00|14665.6|14653.6|14668.6|14656.6|14671|14659|14663.1|14651.1|20
1644515100000|2022-02-10 17:45:00|14667.7|14655.7|14666.3|14654.3|14667.7|14655.7|14664.5|14652.5|11
1644515400000|2022-02-10 17:50:00|14663.6|14651.6|14674.3|14662.3|14674.3|14662.3|14663.6|14651.6|21
1644515700000|2022-02-10 17:55:00|14673.9|14661.9|14677|14665|14681.3|14665|14670.9|14658.9|84
1644516000000|2022-02-10 18:00:00|14676.7|14664.7|14674.3|14662.3|14676.7|14664.7|14670|14658|1
1644516300000|2022-02-10 18:05:00|14676.1|14664.1|14678.8|14658.8|14678.8|14666.3|14672.3|14658.8|30
1644516600000|2022-02-10 18:10:00|14675.4|14663.4|14674.3|14662.3|14679.5|14665.5|14670.2|14657.9|55
1644516900000|2022-02-10 18:15:00|14673.9|14661.9|14661|14649|14673.9|14661.9|14661|14649|46
1644517200000|2022-02-10 18:20:00|14661.4|14649.4|14659.3|14647.3|14663.2|14651.2|14659.2|14647.2|49
1644517500000|2022-02-10 18:25:00|14658.6|14646.6|14652.1|14640.1|14661.6|14649.6|14652.1|14640.1|111
1644517800000|2022-02-10 18:30:00|14651.8|14639.8|14592.1|14580.1|14651.8|14639.8|14591.8|14579.4|181
1644518100000|2022-02-10 18:35:00|14594.3|14582.3|14591.8|14579.8|14600.4|14584.8|14584.5|14572.5|87
1644518400000|2022-02-10 18:40:00|14592.2|14580.2|14591.5|14579.5|14594.7|14582.7|14587|14575|91
1644518700000|2022-02-10 18:45:00|14593.3|14581.3|14584.2|14572.2|14593.3|14581.3|14580.7|14568.7|85
1644519000000|2022-02-10 18:50:00|14583.3|14571.3|14575.4|14563.4|14583.7|14571.3|14571.1|14559.1|16
1644519300000|2022-02-10 18:55:00|14573.6|14561.6|14573.6|14561.6|14585.9|14573.9|14562.5|14550.5|156
1644519600000|2022-02-10 19:00:00|14575.4|14563.4|14578.8|14558.8|14581.9|14569.9|14570.7|14557.3|103
1644589800000|2022-02-11 14:30:00|14600.1|14570.1|14641|14621|14651.1|14633.4|14600.1|14570.1|67
1644590100000|2022-02-11 14:35:00|14640.1|14620.1|14632.8|14612.8|14651.8|14637.7|14622.7|14608.3|68
1644590400000|2022-02-11 14:40:00|14629.2|14609.2|14641|14629|14643.2|14631.2|14614.9|14602.7|57
1644590700000|2022-02-11 14:45:00|14643.2|14631.2|14657.3|14645.3|14663.2|14651.2|14634.2|14618.2|129
1644591000000|2022-02-11 14:50:00|14654.4|14642.4|14661.1|14649.1|14661.7|14649.7|14648.9|14636.9|31
1644591300000|2022-02-11 14:55:00|14661.4|14649.4|14690.1|14678.1|14716.6|14704.6|14659.2|14647.2|162
1644591600000|2022-02-11 15:00:00|14687|14675|14702.8|14690.8|14717.1|14703.3|14679.1|14662.5|52
1644591900000|2022-02-11 15:05:00|14705|14693|14712.8|14692.8|14724.1|14712.1|14702.9|14690.3|54
1644592200000|2022-02-11 15:10:00|14715|14695|14703.7|14691.7|14721.2|14708.4|14703.7|14691.7|65
1644592500000|2022-02-11 15:15:00|14703.1|14691.1|14681.8|14669.8|14708.6|14696.6|14680.9|14668.9|118
1644592800000|2022-02-11 15:20:00|14680.9|14668.9|14662.5|14650.5|14698.8|14683.5|14656.9|14644.9|63
1644593100000|2022-02-11 15:25:00|14661.6|14649.6|14638.8|14626.8|14662.5|14650.5|14638.8|14626.8|92
1644593400000|2022-02-11 15:30:00|14641.5|14621.5|14635.7|14623.7|14648.9|14634.3|14630.7|14617.9|22
1644593700000|2022-02-11 15:35:00|14634.8|14622.8|14621.2|14609.2|14634.8|14622.8|14614.3|14602.3|30
1644594000000|2022-02-11 15:40:00|14623|14611|14635.3|14615.3|14635.3|14619.7|14619.9|14606.4|52
1644594300000|2022-02-11 15:45:00|14631.7|14619.7|14628.3|14616.3|14642.5|14625.9|14622.6|14610.6|13
1644594600000|2022-02-11 15:50:00|14634.4|14614.4|14608|14596|14637.5|14620.2|14600.2|14588.2|75
1644594900000|2022-02-11 15:55:00|14607|14595|14634.6|14622.6|14638.9|14622.6|14600.2|14588.2|46
1644595200000|2022-02-11 16:00:00|14637.9|14617.9|14616.4|14604.4|14640.7|14627.2|14614.9|14602.9|101
1644595500000|2022-02-11 16:05:00|14616.1|14604.1|14599.6|14587.6|14628.3|14616.3|14599|14587|97
1644595800000|2022-02-11 16:10:00|14598.7|14586.7|14578.1|14558.1|14599.9|14587.9|14565.3|14551.8|119
1644596100000|2022-02-11 16:15:00|14575.9|14555.9|14570.6|14558.6|14580.9|14565.5|14563.2|14551.2|75
1644596400000|2022-02-11 16:20:00|14572.8|14560.8|14567.7|14555.7|14578.7|14566.7|14563.4|14551.4|133
1644596700000|2022-02-11 16:25:00|14565.5|14553.5|14536.5|14524.5|14578.9|14562.6|14536.5|14524.5|119
1644597000000|2022-02-11 16:30:00|14535.6|14523.6|14544.3|14532.3|14550.5|14538.5|14535.6|14523.6|112
1644597300000|2022-02-11 16:35:00|14544|14532|14545.3|14525.3|14561.2|14544.8|14538.5|14514.7|171
1644597600000|2022-02-11 16:40:00|14544.3|14524.3|14537.5|14525.5|14545.3|14528|14533.1|14521.1|53
1644597900000|2022-02-11 16:45:00|14536.2|14524.2|14524|14512|14539.1|14527.1|14523.9|14511.9|122
1644598200000|2022-02-11 16:50:00|14522.7|14510.7|14530.1|14518.1|14547.8|14525.8|14520.5|14508.5|96
1644598500000|2022-02-11 16:55:00|14531.1|14519.1|14531.9|14519.9|14546|14523.1|14528.5|14509.2|94
1644598800000|2022-02-11 17:00:00|14530.1|14518.1|14534.1|14522.1|14551|14527.3|14528.6|14512.2|60
1644599100000|2022-02-11 17:05:00|14536|14524|14527.3|14515.3|14540.9|14524.3|14527|14511.3|58
1644599400000|2022-02-11 17:10:00|14526.3|14514.3|14506.2|14494.2|14539.1|14516.5|14503.5|14491.5|67
1644599700000|2022-02-11 17:15:00|14505.6|14493.6|14512.9|14500.9|14512.9|14500.9|14488.5|14468.7|58
1644600000000|2022-02-11 17:20:00|14511|14499|14521.5|14491.5|14526.2|14507.4|14501.9|14489.9|49
1644600300000|2022-02-11 17:25:00|14513.1|14493.1|14518.1|14498.1|14518.4|14504.2|14502.9|14488.4|27
1644600600000|2022-02-11 17:30:00|14520.9|14500.9|14535.6|14515.6|14543.1|14521.5|14517.2|14500.9|47
1644600900000|2022-02-11 17:35:00|14534.7|14514.7|14520.6|14508.6|14538.4|14518.4|14520.6|14502.5|33
1644601200000|2022-02-11 17:40:00|14516.9|14504.9|14511.3|14499.3|14519.7|14507.7|14509.7|14497.7|29
1644601500000|2022-02-11 17:45:00|14511|14499|14505.1|14493.1|14519.1|14501.9|14504.2|14492.2|34
1644601800000|2022-02-11 17:50:00|14504.2|14492.2|14505.2|14493.2|14510.7|14493.2|14495.5|14483.5|63
1644602100000|2022-02-11 17:55:00|14504.3|14492.3|14498.7|14486.7|14513|14495.1|14496.2|14484.2|33
1644602400000|2022-02-11 18:00:00|14495.9|14483.9|14493.7|14481.7|14498.4|14486.4|14493.7|14481.7|67
1644602700000|2022-02-11 18:05:00|14494|14482|14513|14483|14517.3|14493|14488.7|14476.7|68
1644603000000|2022-02-11 18:10:00|14513.9|14483.9|14499.3|14479.3|14513.9|14492.3|14492.2|14477.4|35
1644603300000|2022-02-11 18:15:00|14498.4|14478.4|14502.8|14490.8|14503.4|14491.4|14491|14477.5|29
1644603600000|2022-02-11 18:20:00|14505.6|14485.6|14516.5|14496.5|14517.7|14497.7|14498.4|14483.4|15
1644603900000|2022-02-11 18:25:00|14515.2|14495.2|14508.7|14488.7|14516.5|14495.6|14492.9|14479.4|21
1644604200000|2022-02-11 18:30:00|14509.6|14489.6|14507.6|14495.6|14514.1|14501.9|14503.1|14483.1|59
1644604500000|2022-02-11 18:35:00|14508.5|14496.5|14519.4|14499.4|14528.1|14510.7|14502.9|14488.2|70
1644604800000|2022-02-11 18:40:00|14517.2|14497.2|14516.3|14496.3|14518.5|14501.9|14512|14492.9|47
1644605100000|2022-02-11 18:45:00|14511.7|14491.7|14508.5|14488.5|14512.6|14492.6|14497.6|14482.3|56
1644605400000|2022-02-11 18:50:00|14509.5|14489.5|14514.9|14502.9|14521.3|14504.7|14507.6|14487.6|25
1644605700000|2022-02-11 18:55:00|14513.9|14501.9|14509.6|14497.6|14534.5|14522.5|14509.2|14496.7|78
1644606000000|2022-02-11 19:00:00|14510.5|14498.5|14538.3|14508.3|14538.3|14508.3|14503|14490.2|120
1644606300000|2022-02-11 19:05:00|14539.2|14509.2|14539.2|14509.2|14539.2|14509.2|14539.2|14509.2|0
1644849000000|2022-02-14 14:30:00|14558.8|14546.8|14569.2|14549.2|14602.2|14579.1|14543.5|14513.5|12
1644849300000|2022-02-14 14:35:00|14570.2|14550.2|14525.8|14513.8|14583.6|14555.9|14520|14507.5|16
1644849600000|2022-02-14 14:40:00|14524.8|14512.8|14501|14489|14532.5|14517.8|14490.4|14478.4|113
1644849900000|2022-02-14 14:45:00|14498.8|14486.8|14455.4|14443.4|14498.8|14486.8|14453.4|14441.4|142
1644850200000|2022-02-14 14:50:00|14454.9|14442.9|14468.3|14456.3|14474.8|14456.6|14451.9|14439.9|77
1644850500000|2022-02-14 14:55:00|14470.2|14458.2|14469.9|14457.9|14481.6|14465.1|14465.6|14452.3|70
1644850800000|2022-02-14 15:00:00|14471.9|14459.9|14489.2|14477.2|14493.4|14477.2|14471.9|14459.9|24
1644851100000|2022-02-14 15:05:00|14490.4|14478.4|14512.3|14492.3|14517.5|14500.1|14490.2|14474.7|10
1644851400000|2022-02-14 15:10:00|14511.4|14491.4|14515.1|14503.1|14542.8|14526.6|14511.4|14491.4|11
1644851700000|2022-02-14 15:15:00|14514.2|14502.2|14498.7|14486.7|14516.8|14502.2|14489.7|14477.2|9
1644852000000|2022-02-14 15:20:00|14500.7|14488.7|14502|14482|14504.2|14488.7|14487.5|14470.5|12
1644852300000|2022-02-14 15:25:00|14497.7|14485.7|14502|14490|14516.4|14504.4|14496|14478.5|113
1644852600000|2022-02-14 15:30:00|14501.1|14489.1|14485.1|14473.1|14504.8|14492.8|14485.1|14473.1|18
1644852900000|2022-02-14 15:35:00|14487.1|14475.1|14485.1|14473.1|14492.6|14480.1|14481.9|14469.9|1
1644853200000|2022-02-14 15:40:00|14482.9|14470.9|14496.4|14484.4|14498.6|14486.6|14480.6|14468.6|3
1644853500000|2022-02-14 15:45:00|14496.1|14484.1|14507.8|14495.8|14515.1|14498.9|14490.4|14478.4|20
1644853800000|2022-02-14 15:50:00|14510.3|14498.3|14531.8|14519.8|14534.5|14519.8|14507.8|14495.8|3
1644854100000|2022-02-14 15:55:00|14535.5|14515.5|14542.2|14530.2|14543|14531|14526.8|14513.3|4
1644854400000|2022-02-14 16:00:00|14546.3|14534.3|14548.4|14536.4|14554.9|14542.9|14539.3|14523.6|36
1644854700000|2022-02-14 16:05:00|14546.2|14534.2|14556.2|14544.2|14556.2|14544.2|14542.7|14530.7|23
1644855000000|2022-02-14 16:10:00|14557.2|14545.2|14555.2|14543.2|14578.8|14559.9|14555.2|14541.7|20
1644855300000|2022-02-14 16:15:00|14556.2|14544.2|14569.9|14557.9|14582.1|14566.4|14556|14540.2|2
1644855600000|2022-02-14 16:20:00|14574.2|14554.2|14554.7|14542.7|14575.9|14559.9|14554.7|14542.2|10
1644855900000|2022-02-14 16:25:00|14556.7|14544.7|14550.8|14538.8|14563.2|14547.7|14550.8|14536.7|9
1644856200000|2022-02-14 16:30:00|14551|14539|14547.8|14535.8|14559.8|14546.8|14546.6|14534.6|14
1644856500000|2022-02-14 16:35:00|14547.6|14535.6|14532.3|14520.3|14547.6|14535.6|14526.1|14514.1|16
1644856800000|2022-02-14 16:40:00|14531.1|14519.1|14536.8|14516.8|14536.8|14524.1|14528.3|14516.3|2
1644857100000|2022-02-14 16:45:00|14532.5|14520.5|14533.9|14521.9|14533.9|14521.9|14521.4|14509.4|2
1644857400000|2022-02-14 16:50:00|14533.6|14521.6|14539.4|14527.4|14539.7|14527.7|14519.9|14507.9|3
1644857700000|2022-02-14 16:55:00|14538.4|14526.4|14538.2|14526.2|14544.2|14532.2|14535|14523|3
1644858000000|2022-02-14 17:00:00|14539.4|14527.4|14542|14530|14562|14550|14539.4|14527.4|12
1644858300000|2022-02-14 17:05:00|14544.5|14532.5|14548|14528|14549.5|14532.5|14536.7|14524.7|2
1644858600000|2022-02-14 17:10:00|14544.2|14532.2|14549.8|14537.8|14555|14538.8|14539.8|14526|1
1644858900000|2022-02-14 17:15:00|14554|14534|14549.6|14537.6|14558.5|14542.3|14548.1|14528.5|16
1644859200000|2022-02-14 17:20:00|14548.3|14536.3|14560.1|14548.1|14560.1|14548.1|14546.1|14534.1|25
1644859500000|2022-02-14 17:25:00|14561.1|14549.1|14557.4|14545.4|14562.3|14550.3|14554.9|14542.9|14
1644859800000|2022-02-14 17:30:00|14558.4|14546.4|14550.6|14538.6|14562.6|14550.6|14550.6|14538.6|10
1644860100000|2022-02-14 17:35:00|14552.6|14540.6|14549.7|14537.7|14558.4|14546.4|14549.7|14537.7|1
1644860400000|2022-02-14 17:40:00|14549.4|14537.4|14548.5|14536.5|14553.2|14541.2|14546.2|14534.2|3
1644860700000|2022-02-14 17:45:00|14550.7|14538.7|14561.2|14549.2|14564.9|14552.9|14548.5|14536.5|3
1644861000000|2022-02-14 17:50:00|14562.2|14550.2|14564.4|14552.4|14565.7|14553.5|14561.2|14544.2|20
1644861300000|2022-02-14 17:55:00|14563.7|14551.7|14566.7|14554.7|14567|14555|14563.7|14551.7|5
1644861600000|2022-02-14 18:00:00|14568.9|14556.9|14565.7|14545.7|14573.4|14561.4|14563.8|14544.7|2
1644861900000|2022-02-14 18:05:00|14564.7|14544.7|14556.8|14544.8|14571|14559|14556.8|14544.7|1
1644862200000|2022-02-14 18:10:00|14554.3|14542.3|14559.3|14547.3|14561.8|14549.8|14554.3|14542.3|50
1644862500000|2022-02-14 18:15:00|14557.3|14545.3|14558.4|14546.4|14562.6|14550.6|14555.3|14543.3|52
1644862800000|2022-02-14 18:20:00|14557.8|14545.8|14555.9|14543.9|14560.8|14548.8|14554.9|14542.9|20
1644863100000|2022-02-14 18:25:00|14557.9|14545.9|14557.9|14545.9|14562.8|14550.8|14557.9|14545.9|22
1644863400000|2022-02-14 18:30:00|14563.8|14551.8|14561.9|14549.9|14563.8|14551.8|14559.4|14547.4|14
1644863700000|2022-02-14 18:35:00|14563.9|14551.9|14560.4|14548.4|14563.9|14551.9|14559.4|14547.4|11
1644864000000|2022-02-14 18:40:00|14560.6|14548.6|14559.7|14547.7|14561.7|14549.7|14556.9|14544.9|12
1644864300000|2022-02-14 18:45:00|14557.7|14545.7|14558|14546|14558.5|14546.5|14553.5|14541.5|58
1644864600000|2022-02-14 18:50:00|14558.5|14546.5|14570.9|14558.9|14570.9|14558.9|14556.5|14544.5|55
1644864900000|2022-02-14 18:55:00|14571.9|14559.9|14557.5|14545.5|14575.9|14563.9|14556.6|14544.6|95
1644865200000|2022-02-14 19:00:00|14561.5|14549.5|14560.5|14548.5|14571.7|14559.7|14560|14548|65
1644935400000|2022-02-15 14:30:00|14566.6|14554.6|14637.8|14625.8|14645.6|14633.6|14565.7|14553.7|229
1644935700000|2022-02-15 14:35:00|14636.8|14624.8|14645.1|14633.1|14656.4|14644.4|14626.1|14614.1|53
1644936000000|2022-02-15 14:40:00|14647.1|14635.1|14645.3|14633.3|14648.1|14636.1|14625.5|14610.8|65
1644936300000|2022-02-15 14:45:00|14646.3|14634.3|14669.5|14657.5|14671.7|14659.7|14638.5|14626.5|79
1644936600000|2022-02-15 14:50:00|14667.4|14655.4|14665.9|14653.9|14672.7|14660.7|14659.1|14647.1|78
1644936900000|2022-02-15 14:55:00|14664.7|14652.7|14642.2|14622.2|14669.7|14654.4|14635.5|14619.5|176
1644937200000|2022-02-15 15:00:00|14638.7|14626.7|14620.9|14608.9|14646.7|14626.7|14611.2|14598.2|52
1644937500000|2022-02-15 15:05:00|14621.9|14609.9|14623.5|14603.5|14626.2|14614.2|14606.4|14594.4|5
1644937800000|2022-02-15 15:10:00|14622.5|14602.5|14598|14586|14622.5|14610.3|14592.7|14580.7|64
1644938100000|2022-02-15 15:15:00|14600.7|14588.7|14604.3|14592.3|14608.8|14596.8|14590.7|14578.7|86
1644938400000|2022-02-15 15:20:00|14604.5|14592.5|14592.8|14580.8|14608.8|14596.8|14592.7|14580.7|19
1644938700000|2022-02-15 15:25:00|14590.7|14578.7|14580.5|14568.5|14590.7|14578.7|14562.7|14550.7|114
1644939000000|2022-02-15 15:30:00|14581|14569|14574.7|14562.7|14585.3|14573.3|14569.7|14557.7|20
1644939300000|2022-02-15 15:35:00|14577|14565|14569.5|14557.5|14579.8|14565|14560.7|14548.7|86
1644939600000|2022-02-15 15:40:00|14567.2|14555.2|14582.8|14570.8|14585.8|14573.8|14564.8|14552.8|19
1644939900000|2022-02-15 15:45:00|14584.8|14572.8|14566.2|14554.2|14584.8|14572.8|14566.2|14554.2|85
1644940200000|2022-02-15 15:50:00|14568.3|14556.3|14587.8|14575.8|14594.3|14582.1|14562.2|14550.2|51
1644940500000|2022-02-15 15:55:00|14591.8|14579.8|14608.1|14588.1|14608.1|14595.6|14585.3|14573.3|16
1644940800000|2022-02-15 16:00:00|14609.1|14589.1|14606.2|14594.2|14610.4|14596.2|14594.8|14582.8|11
1644941100000|2022-02-15 16:05:00|14604.1|14592.1|14611.2|14599.2|14611.2|14599.2|14601.7|14589.7|19
1644941400000|2022-02-15 16:10:00|14617.7|14597.7|14620.7|14608.7|14625.7|14613.7|14608.9|14593.9|15
1644941700000|2022-02-15 16:15:00|14626.5|14606.5|14617.5|14605.5|14631.2|14615.7|14617.5|14605.4|29
1644942000000|2022-02-15 16:20:00|14615|14603|14616.8|14604.8|14621|14609|14614.2|14597.7|15
1644942300000|2022-02-15 16:25:00|14618|14606|14615.8|14603.8|14618.1|14606.1|14611.5|14599.5|12
1644942600000|2022-02-15 16:30:00|14613.8|14601.8|14623.6|14611.6|14623.6|14611.6|14609|14597|33
1644942900000|2022-02-15 16:35:00|14622.1|14610.1|14614.3|14602.3|14623.6|14611.6|14611.1|14599.1|8
1644943200000|2022-02-15 16:40:00|14616.3|14604.3|14619.9|14607.9|14627.6|14615.6|14611.8|14599.8|16
1644943500000|2022-02-15 16:45:00|14617.9|14605.9|14615.9|14603.9|14619.1|14607.1|14611.6|14599.6|7
1644943800000|2022-02-15 16:50:00|14616.1|14604.1|14614.1|14602.1|14618.2|14606.2|14610.9|14598.9|64
1644944100000|2022-02-15 16:55:00|14616.2|14604.2|14620.2|14608.2|14622.2|14610.2|14612.1|14600.1|4
1644944400000|2022-02-15 17:00:00|14621.2|14609.2|14618.4|14606.4|14631.3|14619.3|14614.2|14597.9|72
1644944700000|2022-02-15 17:05:00|14619.4|14607.4|14625.5|14613.5|14628.7|14614.7|14619.4|14607.4|33
1644945000000|2022-02-15 17:10:00|14624.4|14612.4|14637.3|14625.3|14642.6|14630.6|14624.4|14612.4|21
1644945300000|2022-02-15 17:15:00|14638.6|14626.6|14632.3|14620.3|14638.6|14626.6|14627.2|14615.2|2
1644945600000|2022-02-15 17:20:00|14631.3|14619.3|14619.8|14599.8|14635.6|14621.5|14619|14599.8|45
1644945900000|2022-02-15 17:25:00|14618.8|14598.8|14624.3|14612.3|14624.3|14612.3|14611.8|14597.8|5
1644946200000|2022-02-15 17:30:00|14624.5|14612.5|14624.6|14612.6|14625.9|14612.6|14617.6|14602.8|21
1644946500000|2022-02-15 17:35:00|14623.4|14611.4|14619.9|14607.9|14625.6|14613.6|14617.1|14605.1|44
1644946800000|2022-02-15 17:40:00|14618.9|14606.9|14617.2|14605.2|14619.9|14607.9|14613.5|14601.5|31
1644947100000|2022-02-15 17:45:00|14615.9|14603.9|14616.4|14604.4|14619.9|14606.4|14614|14599.9|32
1644947400000|2022-02-15 17:50:00|14616.7|14604.7|14614.7|14602.7|14620.2|14606.9|14613.9|14598.2|32
1644947700000|2022-02-15 17:55:00|14618.7|14606.7|14621.2|14609.2|14623|14611|14618.2|14606.2|14
1644948000000|2022-02-15 18:00:00|14622.5|14610.5|14623|14611|14623.5|14611.5|14619.2|14607.2|4
1644948300000|2022-02-15 18:05:00|14625.1|14613.1|14618.5|14606.5|14626.6|14614.6|14618.5|14606.5|13
1644948600000|2022-02-15 18:10:00|14618.8|14606.8|14616.5|14604.5|14618.8|14606.8|14616.5|14604.5|15
1644948900000|2022-02-15 18:15:00|14614.5|14602.5|14619.3|14607.3|14619.5|14607.5|14614.5|14602.5|30
1644949200000|2022-02-15 18:20:00|14621.3|14609.3|14619.3|14607.3|14621.3|14609.3|14619.3|14607.3|10
1644949500000|2022-02-15 18:25:00|14618.3|14606.3|14616.6|14604.6|14620.3|14608.3|14615.6|14603.6|15
1644949800000|2022-02-15 18:30:00|14614.6|14602.6|14616.6|14604.6|14617.1|14605.1|14614.6|14602.6|12
1644950100000|2022-02-15 18:35:00|14615.6|14603.6|14612.1|14600.1|14618.7|14606.7|14612.1|14600.1|22
1644950400000|2022-02-15 18:40:00|14614.2|14602.2|14611.4|14599.4|14616.2|14604.2|14611.4|14599.4|36
1644950700000|2022-02-15 18:45:00|14610.4|14598.4|14611.7|14599.7|14611.7|14599.7|14609.4|14597.4|2
1644951000000|2022-02-15 18:50:00|14613.5|14601.5|14614.2|14602.2|14618.3|14606.3|14610.2|14598.2|18
1644951300000|2022-02-15 18:55:00|14615.2|14603.2|14616.7|14604.7|14627.3|14615.3|14611.7|14599.7|8
1644951600000|2022-02-15 19:00:00|14614.7|14602.7|14631|14611|14631|14615.3|14614.7|14602.7|71
1644951900000|2022-02-15 19:05:00|14630|14610|14630|14610|14630|14610|14630|14610|0
1645021800000|2022-02-16 14:30:00|14656.9|14626.9|14607|14595|14656.9|14626.9|14607|14595|30
1645022100000|2022-02-16 14:35:00|14606|14594|14612.9|14600.9|14618.1|14606.1|14601.7|14589.7|73
1645022400000|2022-02-16 14:40:00|14613.1|14601.1|14607.2|14595.2|14613.1|14601.1|14590.3|14578.3|106
1645022700000|2022-02-16 14:45:00|14608.2|14596.2|14591.2|14579.2|14609.3|14597.3|14589.1|14577.1|51
1645023000000|2022-02-16 14:50:00|14593.5|14581.5|14591.2|14579.2|14594.7|14582.7|14584.1|14572.1|34
1645023300000|2022-02-16 14:55:00|14592.3|14580.3|14624.8|14612.8|14625.8|14613.8|14587.5|14575.5|85
1645023600000|2022-02-16 15:00:00|14624.6|14612.6|14618.9|14606.9|14626.2|14614.2|14618.9|14606.9|40
1645023900000|2022-02-16 15:05:00|14617.9|14605.9|14610|14598|14619.1|14607.1|14601.9|14589.9|64
1645024200000|2022-02-16 15:10:00|14609.8|14597.8|14617.1|14605.1|14617.5|14605.5|14607.5|14595.5|30
1645024500000|2022-02-16 15:15:00|14618.4|14606.4|14624.2|14612.2|14626.3|14614.3|14615.1|14603.1|46
1645024800000|2022-02-16 15:20:00|14621.7|14609.7|14621.7|14609.7|14624|14612|14617.2|14605.2|46
1645025100000|2022-02-16 15:25:00|14622.8|14610.8|14610.1|14598.1|14622.8|14610.8|14605.6|14593.6|95
1645025400000|2022-02-16 15:30:00|14607.8|14595.8|14615.2|14603.2|14617.2|14605.2|14607.6|14595.6|47
1645025700000|2022-02-16 15:35:00|14616.2|14604.2|14610.2|14598.2|14617.2|14605.2|14607.7|14595.7|112
1645026000000|2022-02-16 15:40:00|14612.5|14600.5|14617.7|14605.7|14619.8|14607.8|14610.2|14598.2|56
1645026300000|2022-02-16 15:45:00|14617.3|14605.3|14605.2|14593.2|14620.8|14608.8|14602.7|14590.7|28
1645026600000|2022-02-16 15:50:00|14605.4|14593.4|14615.2|14603.2|14616.7|14604.7|14605.4|14593.4|49
1645026900000|2022-02-16 15:55:00|14615.5|14603.5|14617.3|14605.3|14621.9|14609.9|14610.3|14598.3|57
1645027200000|2022-02-16 16:00:00|14615|14603|14652.3|14640.3|14656.8|14644.8|14615|14603|297
1645027500000|2022-02-16 16:05:00|14652.1|14640.1|14660.5|14648.5|14671.8|14659.8|14648.5|14636.5|106
1645027800000|2022-02-16 16:10:00|14662.8|14650.8|14683|14671|14683|14671|14658.2|14646.2|90
1645028100000|2022-02-16 16:15:00|14684.3|14672.3|14686.7|14674.7|14693.9|14681.9|14684.3|14672.3|141
1645028400000|2022-02-16 16:20:00|14685.2|14673.2|14684.2|14672.2|14685.2|14673.2|14674.6|14662.6|88
1645028700000|2022-02-16 16:25:00|14685.2|14673.2|14686.7|14674.7|14689|14677|14684.2|14672.2|65
1645029000000|2022-02-16 16:30:00|14684.6|14672.6|14692.1|14680.1|14695.6|14683.6|14684.2|14672.2|23
1645029300000|2022-02-16 16:35:00|14691.1|14679.1|14680.5|14668.5|14691.1|14679.1|14679.3|14667.3|25
1645029600000|2022-02-16 16:40:00|14681.5|14669.5|14686.8|14674.8|14689.1|14677.1|14676.8|14664.8|39
1645029900000|2022-02-16 16:45:00|14688.8|14676.8|14680.5|14668.5|14689.3|14677.3|14679.3|14667.3|33
1645030200000|2022-02-16 16:50:00|14678.5|14666.5|14675.4|14663.4|14684.5|14672.5|14675.4|14663.4|27
1645030500000|2022-02-16 16:55:00|14674.4|14662.4|14680.8|14668.8|14680.8|14668.8|14672.1|14660.1|16
1645030800000|2022-02-16 17:00:00|14681|14669|14689.1|14677.1|14690.2|14678.2|14681|14669|11
1645031100000|2022-02-16 17:05:00|14690.2|14678.2|14703.1|14691.1|14705.1|14693.1|14689.1|14677.1|29
1645031400000|2022-02-16 17:10:00|14705.1|14693.1|14704.2|14692.2|14708.5|14696.5|14697.3|14685.3|40
1645031700000|2022-02-16 17:15:00|14705.2|14693.2|14709|14697|14713.4|14697.9|14704.2|14690.9|62
1645032000000|2022-02-16 17:20:00|14709.2|14697.2|14704.1|14692.1|14709.4|14697.4|14702.8|14690.8|82
1645032300000|2022-02-16 17:25:00|14703.9|14691.9|14695.1|14683.1|14705.1|14693.1|14690.8|14678.8|45
1645032600000|2022-02-16 17:30:00|14694.1|14682.1|14654.1|14642.1|14695.1|14683.1|14650.7|14638.7|239
1645032900000|2022-02-16 17:35:00|14656.3|14644.3|14633.1|14621.1|14657|14644.3|14633.1|14621.1|67
1645033200000|2022-02-16 17:40:00|14634.1|14622.1|14591.9|14571.9|14635.4|14623.4|14571.1|14554.2|94
1645033500000|2022-02-16 17:45:00|14588.1|14576.1|14617.5|14605.5|14622.7|14605.5|14584.8|14572.8|36
1645033800000|2022-02-16 17:50:00|14616.2|14604.2|14609|14597|14624.2|14604.2|14599.9|14587.9|43
1645034100000|2022-02-16 17:55:00|14610.3|14598.3|14613.4|14601.4|14613.4|14601.4|14595.3|14583.3|49
1645034400000|2022-02-16 18:00:00|14612.2|14600.2|14603.6|14591.6|14612.2|14600.2|14597.4|14585.4|2
1645034700000|2022-02-16 18:05:00|14604.7|14592.7|14595.7|14583.7|14608.6|14596.6|14595.7|14583.7|28
1645035000000|2022-02-16 18:10:00|14597.8|14585.8|14603.2|14591.2|14605.7|14593.7|14596.8|14584.8|36
1645035300000|2022-02-16 18:15:00|14601.2|14589.2|14621.8|14609.8|14623.3|14611.3|14601.2|14589.2|64
1645035600000|2022-02-16 18:20:00|14621.6|14609.6|14616.6|14604.6|14621.6|14609.6|14612.2|14599.1|23
1645035900000|2022-02-16 18:25:00|14616.3|14604.3|14614.3|14602.3|14616.4|14604.4|14609.9|14597.9|12
1645036200000|2022-02-16 18:30:00|14616.4|14604.4|14620.5|14608.5|14626.5|14614.5|14612|14600|37
1645036500000|2022-02-16 18:35:00|14619.5|14607.5|14622.4|14610.4|14625.7|14613.7|14616.2|14604.2|26
1645036800000|2022-02-16 18:40:00|14619.9|14607.9|14629|14617|14631.3|14619.3|14619.9|14607.9|24
1645037100000|2022-02-16 18:45:00|14630.3|14618.3|14626.6|14614.6|14631.3|14619.3|14621.6|14609.6|18
1645037400000|2022-02-16 18:50:00|14625.5|14613.5|14636.3|14624.3|14637.1|14625.1|14621.6|14609.6|103
1645037700000|2022-02-16 18:55:00|14636.5|14624.5|14641.6|14621.6|14644|14628.6|14622.8|14610.6|36
1645038000000|2022-02-16 19:00:00|14639.3|14619.3|14644|14632|14652.8|14632|14630.7|14616.8|100
1645108200000|2022-02-17 14:30:00|14662.4|14650.4|14631.9|14619.9|14662.4|14650.4|14625.5|14610.8|53
1645108500000|2022-02-17 14:35:00|14631.7|14619.7|14627.2|14607.2|14641.4|14620.5|14620.6|14606|14
1645108800000|2022-02-17 14:40:00|14628.3|14608.3|14633.6|14621.6|14638.1|14625.6|14622|14606.2|12
1645109100000|2022-02-17 14:45:00|14634.7|14622.7|14624.9|14612.9|14635.7|14623.7|14618.2|14606.2|19
1645109400000|2022-02-17 14:50:00|14625.1|14613.1|14609.5|14597.5|14626.8|14614.8|14608.2|14596.2|16
1645109700000|2022-02-17 14:55:00|14609.3|14597.3|14601.7|14589.7|14610.1|14598.1|14599.4|14587.4|63
1645110000000|2022-02-17 15:00:00|14600.7|14588.7|14636.5|14616.5|14641.3|14622.4|14597.3|14585.3|10
1645110300000|2022-02-17 15:05:00|14627.9|14615.9|14617.8|14605.8|14632.1|14615.9|14611.9|14598.8|21
1645110600000|2022-02-17 15:10:00|14618|14606|14613|14601|14623.3|14611.3|14609.7|14597.7|26
1645110900000|2022-02-17 15:15:00|14614.1|14602.1|14627.9|14615.9|14634.6|14621.1|14609.9|14597.9|31
1645111200000|2022-02-17 15:20:00|14630|14618|14631.5|14619.5|14635.6|14621|14623.3|14611.3|60
1645111500000|2022-02-17 15:25:00|14629.4|14617.4|14630.4|14610.4|14630.4|14617.4|14618.1|14606.1|19
1645111800000|2022-02-17 15:30:00|14631.5|14611.5|14629.8|14617.8|14637.4|14621|14626.6|14611.5|23
1645112100000|2022-02-17 15:35:00|14629.6|14617.6|14629.6|14617.6|14632.5|14620.5|14622.1|14610.1|17
1645112400000|2022-02-17 15:40:00|14627.3|14615.3|14620.8|14608.8|14627.5|14615.5|14618.7|14606.7|33
1645112700000|2022-02-17 15:45:00|14623.2|14611.2|14620|14608|14623.2|14611.2|14617.9|14605.9|19
1645113000000|2022-02-17 15:50:00|14617.7|14605.7|14629.4|14617.4|14640.5|14620.3|14616.9|14604.9|8
1645113300000|2022-02-17 15:55:00|14630.4|14618.4|14617.1|14605.1|14630.5|14618.4|14616.2|14604.2|27
1645113600000|2022-02-17 16:00:00|14616|14604|14620.3|14608.3|14622.6|14610.6|14615.8|14603.8|0
1645113900000|2022-02-17 16:05:00|14621.3|14609.3|14623|14611|14630.5|14615.8|14618.6|14606.6|2
1645114200000|2022-02-17 16:10:00|14621.9|14609.9|14632.3|14620.3|14635.2|14621|14620.7|14608.7|26
1645114500000|2022-02-17 16:15:00|14633.4|14621.4|14649.5|14637.5|14654.1|14640.2|14630.7|14618.7|32
1645114800000|2022-02-17 16:20:00|14649.7|14637.7|14639.1|14627.1|14649.7|14637.7|14633.2|14621.2|8
1645115100000|2022-02-17 16:25:00|14638|14626|14649.7|14637.7|14650.2|14638.2|14635.9|14623.9|17
1645115400000|2022-02-17 16:30:00|14650.8|14638.8|14662.9|14650.9|14664.8|14652.8|14648.5|14636.5|25
1645115700000|2022-02-17 16:35:00|14661.4|14649.4|14669.2|14657.2|14682.2|14670.2|14661.4|14649.4|10
1645116000000|2022-02-17 16:40:00|14669.4|14657.4|14662.7|14650.7|14673.8|14661.8|14662.3|14648.8|3
1645116300000|2022-02-17 16:45:00|14664|14652|14655.8|14643.8|14666.9|14654.9|14655.8|14643.8|12
1645116600000|2022-02-17 16:50:00|14656.9|14644.9|14644.2|14632.2|14656.9|14644.9|14634.6|14622.6|12
1645116900000|2022-02-17 16:55:00|14644|14632|14630.3|14618.3|14644.2|14632.2|14628.2|14614.9|28
1645117200000|2022-02-17 17:00:00|14628.2|14616.2|14634.1|14622.1|14638|14623.1|14626.1|14614.1|2
1645117500000|2022-02-17 17:05:00|14634.3|14622.3|14634.3|14622.3|14640.1|14628.1|14633.2|14617|38
1645117800000|2022-02-17 17:10:00|14635.3|14623.3|14630.5|14618.5|14635.3|14623.3|14628.2|14616.2|2
1645118100000|2022-02-17 17:15:00|14631.6|14619.6|14621.1|14609.1|14631.6|14619.6|14621.1|14609.1|29
1645118400000|2022-02-17 17:20:00|14621.2|14609.2|14615.1|14603.1|14621.2|14609.2|14611.8|14599.8|33
1645118700000|2022-02-17 17:25:00|14615.3|14603.3|14616.8|14604.8|14624.8|14611.1|14614.1|14599.3|0
1645119000000|2022-02-17 17:30:00|14621.4|14601.4|14616.4|14604.4|14623.7|14611.3|14616.2|14601.4|1
1645119300000|2022-02-17 17:35:00|14616.6|14604.6|14618.7|14606.7|14623.3|14611.3|14616.4|14604.4|0
1645119600000|2022-02-17 17:40:00|14619.8|14607.8|14619.8|14607.8|14623.3|14611.3|14618.5|14606.5|0
1645119900000|2022-02-17 17:45:00|14620.9|14608.9|14623.4|14611.4|14623.4|14611.4|14620.9|14608.9|0
1645120200000|2022-02-17 17:50:00|14623.2|14611.2|14620.7|14608.7|14623.4|14611.4|14620.5|14608.5|0
1645120500000|2022-02-17 17:55:00|14621.7|14609.7|14628|14616|14628|14616|14618.4|14606.4|4
1645120800000|2022-02-17 18:00:00|14627.8|14615.8|14626.2|14614.2|14628.2|14616.2|14622.6|14610.6|5
1645121100000|2022-02-17 18:05:00|14627.4|14615.4|14626|14614|14631.2|14619.2|14622.7|14610.7|2
1645121400000|2022-02-17 18:10:00|14627.1|14615.1|14636.7|14624.7|14639.2|14627.2|14626.9|14614.9|7
1645121700000|2022-02-17 18:15:00|14636.5|14624.5|14631.7|14619.7|14636.7|14624.7|14631.5|14619.5|1
1645122000000|2022-02-17 18:20:00|14632.8|14620.8|14634.2|14622.2|14634.4|14622.4|14631.7|14619.7|3
1645122300000|2022-02-17 18:25:00|14634.1|14622.1|14632|14620|14634.1|14622.1|14631.7|14619.7|0
1645122600000|2022-02-17 18:30:00|14631.8|14619.8|14636.8|14624.8|14643.7|14631.7|14631.8|14619.8|6
1645122900000|2022-02-17 18:35:00|14637.8|14625.8|14633.3|14621.3|14640|14628|14633.3|14621.3|15
1645123200000|2022-02-17 18:40:00|14633.5|14621.5|14631.2|14619.2|14634.6|14622.6|14631.2|14619.2|12
1645123500000|2022-02-17 18:45:00|14633.3|14621.3|14638.4|14626.4|14639.6|14627.6|14631.2|14619.2|7
1645123800000|2022-02-17 18:50:00|14637.3|14625.3|14634.2|14622.2|14638.8|14626.8|14634.2|14622.2|19
1645124100000|2022-02-17 18:55:00|14634.4|14622.4|14630|14618|14643.6|14631.6|14627.9|14615.9|56
1645124400000|2022-02-17 19:00:00|14632.1|14620.1|14633.1|14621.1|14637.5|14625.5|14625.8|14613.8|38
1645124700000|2022-02-17 19:05:00|14636.2|14624.2|14636.2|14624.2|14636.2|14624.2|14636.2|14624.2|0
1645194600000|2022-02-18 14:30:00|14657.6|14645.6|14613.3|14601.3|14657.6|14645.6|14602.6|14590.6|149
1645194900000|2022-02-18 14:35:00|14613.2|14601.2|14621.8|14609.8|14623.9|14611.9|14606.7|14594.7|24
1645195200000|2022-02-18 14:40:00|14617.5|14605.5|14626.2|14614.2|14627.1|14615.1|14612.1|14600.1|12
1645195500000|2022-02-18 14:45:00|14623|14611|14606.8|14594.8|14623|14611|14605.5|14593.5|75
1645195800000|2022-02-18 14:50:00|14607.9|14595.9|14581.4|14569.4|14611.6|14599.6|14577.3|14565.3|124
1645196100000|2022-02-18 14:55:00|14582.7|14570.7|14588.8|14576.8|14594.7|14578.9|14581.1|14569.1|39
1645196400000|2022-02-18 15:00:00|14591.8|14579.8|14602.2|14590.2|14602.4|14590.4|14591.8|14579.8|46
1645196700000|2022-02-18 15:05:00|14602.4|14590.4|14595.4|14583.4|14602.4|14590.4|14595.4|14583.4|30
1645197000000|2022-02-18 15:10:00|14596.5|14584.5|14611.2|14599.2|14614.5|14602.5|14591.1|14579.1|17
1645197300000|2022-02-18 15:15:00|14613.3|14601.3|14612.8|14600.8|14617.3|14605.3|14606.5|14594.5|15
1645197600000|2022-02-18 15:20:00|14613|14601|14610.8|14598.8|14619.2|14607.2|14610.5|14598.5|46
1645197900000|2022-02-18 15:25:00|14610.7|14598.7|14605.9|14593.9|14610.7|14598.7|14599.4|14587.4|42
1645198200000|2022-02-18 15:30:00|14608|14596|14596.9|14584.9|14608|14596|14596.9|14584.9|25
1645198500000|2022-02-18 15:35:00|14597.1|14585.1|14596.6|14584.6|14599.8|14587.8|14593|14581|19
1645198800000|2022-02-18 15:40:00|14597.7|14585.7|14601.1|14589.1|14602.2|14590.2|14593.4|14581.4|12
1645199100000|2022-02-18 15:45:00|14602.2|14590.2|14604.3|14592.3|14609.7|14597.7|14600|14588|11
1645199400000|2022-02-18 15:50:00|14604.1|14592.1|14611.1|14599.1|14613.5|14601.5|14599|14587|13
1645199700000|2022-02-18 15:55:00|14606.8|14594.8|14604.7|14592.7|14611.3|14599.3|14599|14587|6
1645200000000|2022-02-18 16:00:00|14604.9|14592.9|14593.1|14581.1|14609.2|14597.2|14593.1|14581.1|30
1645200300000|2022-02-18 16:05:00|14595.3|14583.3|14591.9|14579.9|14595.4|14583.4|14590.6|14578.6|46
1645200600000|2022-02-18 16:10:00|14590.8|14578.8|14586|14574|14595.1|14583.1|14586|14574|19
1645200900000|2022-02-18 16:15:00|14586.3|14574.3|14586.2|14574.2|14587.6|14575.6|14577.1|14565.1|101
1645201200000|2022-02-18 16:20:00|14588.5|14576.5|14579.4|14567.4|14589.3|14576.5|14579.4|14567.4|22
1645201500000|2022-02-18 16:25:00|14578.2|14566.2|14578.7|14566.7|14579.2|14567.2|14572.4|14560.4|43
1645201800000|2022-02-18 16:30:00|14579.8|14567.8|14585.5|14573.5|14591|14579|14579.8|14567.8|11
1645202100000|2022-02-18 16:35:00|14584.3|14572.3|14595.4|14583.4|14602|14590|14584.3|14572.3|17
1645202400000|2022-02-18 16:40:00|14597.5|14585.5|14588.2|14576.2|14597.5|14585.5|14588.2|14576.2|28
1645202700000|2022-02-18 16:45:00|14588.1|14576.1|14581.5|14569.5|14593.1|14581.1|14581.3|14569|23
1645203000000|2022-02-18 16:50:00|14579.1|14567.1|14567.2|14555.2|14579.1|14567.1|14565.4|14553.4|48
1645203300000|2022-02-18 16:55:00|14567|14555|14547.3|14535.3|14567.9|14555.9|14547.3|14533.6|36
1645203600000|2022-02-18 17:00:00|14548.4|14536.4|14553.1|14541.1|14557.4|14541.1|14545.7|14533.7|36
1645203900000|2022-02-18 17:05:00|14552|14540|14547.5|14535.5|14556.9|14540.9|14543.2|14531.2|49
1645204200000|2022-02-18 17:10:00|14547.7|14535.7|14545.1|14533.1|14554.3|14542.3|14545.1|14533.1|32
1645204500000|2022-02-18 17:15:00|14547.2|14535.2|14551.7|14539.7|14552|14540|14545.1|14533.1|34
1645204800000|2022-02-18 17:20:00|14551.5|14539.5|14554.6|14542.6|14554.6|14542.6|14549.4|14537.4|9
1645205100000|2022-02-18 17:25:00|14556.9|14544.9|14562.7|14550.7|14563.5|14551.5|14550.8|14538.8|26
1645205400000|2022-02-18 17:30:00|14558.4|14546.4|14556.6|14544.6|14560.7|14548.7|14555.5|14543.5|12
1645205700000|2022-02-18 17:35:00|14555.5|14543.5|14552.1|14540.1|14556.6|14544.6|14551.9|14539.9|19
1645206000000|2022-02-18 17:40:00|14551.9|14539.9|14547.5|14535.5|14552.1|14540.1|14545.1|14533.1|15
1645206300000|2022-02-18 17:45:00|14547.3|14535.3|14547|14535|14549.3|14537.3|14547|14535|8
1645206600000|2022-02-18 17:50:00|14548|14536|14553.8|14541.8|14555.8|14543.8|14547|14535|7
1645206900000|2022-02-18 17:55:00|14556.9|14536.9|14556.8|14544.8|14559|14547|14551.5|14535.8|19
1645207200000|2022-02-18 18:00:00|14555.8|14543.8|14571.1|14559.1|14572.8|14559.1|14554.7|14542.7|3
1645207500000|2022-02-18 18:05:00|14575.3|14555.3|14576.1|14564.1|14581.9|14565.2|14570|14549.8|21
1645207800000|2022-02-18 18:10:00|14575.1|14563.1|14576|14564|14584.7|14572.7|14574.7|14562.7|2
1645208100000|2022-02-18 18:15:00|14575.8|14563.8|14578.3|14566.3|14579.6|14567.6|14574.7|14562.7|3
1645208400000|2022-02-18 18:20:00|14577.1|14565.1|14579.8|14567.8|14586.2|14574.2|14574.7|14562.7|5
1645208700000|2022-02-18 18:25:00|14578.7|14566.7|14574.9|14562.9|14583.6|14571|14574.8|14561.3|4
1645209000000|2022-02-18 18:30:00|14575.1|14563.1|14579.4|14567.4|14590.1|14570.1|14574.8|14560.4|14
1645209300000|2022-02-18 18:35:00|14578.2|14566.2|14574.6|14562.6|14578.4|14566.4|14572.6|14560.6|4
1645209600000|2022-02-18 18:40:00|14574.3|14562.3|14569.8|14557.8|14574.3|14562.3|14569.6|14557.6|17
1645209900000|2022-02-18 18:45:00|14568.7|14556.7|14565|14553|14572.6|14560.1|14562.7|14550.7|14
1645210200000|2022-02-18 18:50:00|14566.3|14554.3|14570.4|14558.4|14576.2|14560.7|14562.7|14550.7|0
1645210500000|2022-02-18 18:55:00|14570.2|14558.2|14558.8|14538.8|14576.2|14561.3|14551.3|14537.8|90
1645210800000|2022-02-18 19:00:00|14559.9|14539.9|14556.7|14544.7|14562.2|14545.6|14551.1|14536.9|35
1645540200000|2022-02-22 14:30:00|14571|14559|14561|14541|14573.1|14559.6|14534|14514|60
1645540500000|2022-02-22 14:35:00|14558.7|14538.7|14587.6|14575.6|14592.3|14580.3|14550.6|14533.6|34
1645540800000|2022-02-22 14:40:00|14587.7|14575.7|14647.5|14635.5|14654|14638.2|14581.3|14565.3|67
1645541100000|2022-02-22 14:45:00|14648.7|14636.7|14643.6|14623.6|14658.4|14636.7|14629|14609.6|7
1645541400000|2022-02-22 14:50:00|14644.7|14624.7|14638.1|14626.1|14659.5|14636.9|14636.7|14619.8|6
1645541700000|2022-02-22 14:55:00|14642.7|14630.7|14624.4|14612.4|14646.4|14634.4|14618.4|14606.4|9
1645542000000|2022-02-22 15:00:00|14625.7|14613.7|14637.6|14625.6|14651.7|14632.6|14624.5|14612.5|13
1645542300000|2022-02-22 15:05:00|14638.8|14626.8|14668.9|14656.9|14682|14669.4|14638.8|14626.8|20
1645542600000|2022-02-22 15:10:00|14668.8|14656.8|14660.4|14640.4|14672.6|14659.2|14658.1|14638.1|10
1645542900000|2022-02-22 15:15:00|14660.5|14640.5|14666.6|14654.6|14675|14658.7|14660.5|14640.5|13
1645543200000|2022-02-22 15:20:00|14664.2|14652.2|14662|14650|14676.2|14656.2|14659.7|14638|4
1645543500000|2022-02-22 15:25:00|14665.8|14645.8|14665.9|14645.9|14672.7|14651.3|14658.5|14635.7|7
1645543800000|2022-02-22 15:30:00|14670.5|14650.5|14672.7|14652.7|14675.1|14658.2|14662.3|14635.7|5
1645544100000|2022-02-22 15:35:00|14675.1|14655.1|14653.6|14633.6|14675.1|14655.1|14647.4|14631.2|5
1645544400000|2022-02-22 15:40:00|14653.5|14633.5|14652.5|14632.5|14664.7|14636|14651.3|14628.7|0
1645544700000|2022-02-22 15:45:00|14651.3|14631.3|14644.3|14632.3|14656.1|14636.1|14643.1|14628.7|5
1645545000000|2022-02-22 15:50:00|14644.2|14632.2|14623.4|14611.4|14646.1|14632.2|14618.6|14606.6|17
1645545300000|2022-02-22 15:55:00|14618.8|14606.8|14610.9|14590.9|14618.8|14606.8|14599.6|14587.6|17
1645545600000|2022-02-22 16:00:00|14609.7|14589.7|14594|14582|14615.8|14595.8|14592.8|14571.3|12
1645545900000|2022-02-22 16:05:00|14592.8|14580.8|14572.9|14560.9|14600.4|14586.6|14570.7|14558.3|4
1645546200000|2022-02-22 16:10:00|14571.7|14559.7|14554.4|14542.4|14579.4|14564.5|14549.6|14536.2|42
1645546500000|2022-02-22 16:15:00|14552|14540|14565|14553|14577.2|14555.6|14547.2|14535|44
1645546800000|2022-02-22 16:20:00|14565.1|14553.1|14579|14559|14580.2|14567.9|14560.2|14548.2|4
1645547100000|2022-02-22 16:25:00|14581.3|14561.3|14572.7|14560.7|14581.4|14565.2|14569|14554.3|10
1645547400000|2022-02-22 16:30:00|14572.6|14560.6|14593.7|14573.7|14605.2|14585.2|14570.2|14556.4|1
1645547700000|2022-02-22 16:35:00|14592.6|14572.6|14613.7|14593.7|14614.9|14597.8|14585.2|14568.8|3
1645548000000|2022-02-22 16:40:00|14618.3|14588.3|14598.7|14578.7|14619.5|14598.1|14591.3|14569.9|0
1645548300000|2022-02-22 16:45:00|14596.3|14576.3|14589.5|14577.5|14596.3|14577.5|14582.4|14566.4|0
1645548600000|2022-02-22 16:50:00|14590.7|14578.7|14578.8|14566.8|14594.9|14578.7|14578.7|14566.5|0
1645548900000|2022-02-22 16:55:00|14578.7|14566.7|14562.8|14550.8|14580|14568|14562.8|14550.8|3
1645549200000|2022-02-22 17:00:00|14560.3|14548.3|14566.4|14554.4|14574|14559.5|14560.3|14548.3|4
1645549500000|2022-02-22 17:05:00|14566.3|14554.3|14574|14554|14576.5|14558.3|14562.8|14550.8|8
1645549800000|2022-02-22 17:10:00|14574.3|14554.3|14567.7|14555.7|14579.1|14559.1|14567.6|14551.7|15
1645550100000|2022-02-22 17:15:00|14567.8|14555.8|14566.6|14554.6|14576.5|14560.6|14566.6|14554.2|0
1645550400000|2022-02-22 17:20:00|14566.5|14554.5|14560.6|14548.6|14566.5|14554.5|14560.6|14548.6|2
1645550700000|2022-02-22 17:25:00|14562.9|14550.9|14568.9|14556.9|14576.8|14560.6|14561.8|14549.8|14
1645551000000|2022-02-22 17:30:00|14567.7|14555.7|14562.9|14550.9|14567.7|14555.7|14560.6|14548.6|7
1645551300000|2022-02-22 17:35:00|14560.6|14548.6|14563|14551|14565.4|14553.4|14560.6|14548.6|3
1645551600000|2022-02-22 17:40:00|14563.1|14551.1|14553.1|14541.1|14563.1|14551.1|14553.1|14541.1|23
1645551900000|2022-02-22 17:45:00|14550.7|14538.7|14553.1|14541.1|14554.4|14542.4|14550.7|14538.7|0
1645552200000|2022-02-22 17:50:00|14554.2|14542.2|14553.1|14541.1|14564.4|14550.9|14551.9|14539.9|0
1645552500000|2022-02-22 17:55:00|14551.9|14539.9|14547|14535|14554.3|14542.3|14545.9|14533.9|9
1645552800000|2022-02-22 18:00:00|14548.2|14536.2|14548.3|14536.3|14550.8|14538.8|14545.9|14533.9|0
1645553100000|2022-02-22 18:05:00|14548.2|14536.2|14548.2|14536.2|14548.3|14536.3|14543.6|14531.6|13
1645553400000|2022-02-22 18:10:00|14550.5|14538.5|14548.4|14536.4|14553.3|14541.3|14548.3|14536.3|1
1645553700000|2022-02-22 18:15:00|14548.3|14536.3|14548.4|14536.4|14550.7|14538.7|14547.3|14535.3|1
1645554000000|2022-02-22 18:20:00|14547.3|14535.3|14543.6|14531.6|14548.5|14536.5|14541.1|14529.1|11
1645554300000|2022-02-22 18:25:00|14543.5|14531.5|14548.2|14536.2|14548.2|14536.2|14543.4|14531.4|3
1645554600000|2022-02-22 18:30:00|14548.3|14536.3|14555.4|14543.4|14557.1|14543.6|14545.9|14533.9|4
1645554900000|2022-02-22 18:35:00|14557.9|14545.9|14570.5|14558.5|14578.2|14562.3|14557.9|14545.9|5
1645555200000|2022-02-22 18:40:00|14571.7|14559.7|14579.4|14559.4|14580.8|14565.9|14568|14553.3|0
1645555500000|2022-02-22 18:45:00|14575.8|14555.8|14597.9|14585.9|14602.9|14588.5|14570.5|14555.8|4
1645555800000|2022-02-22 18:50:00|14597.8|14585.8|14614.5|14594.5|14625.3|14609.5|14597.8|14583.9|10
1645556100000|2022-02-22 18:55:00|14614.4|14594.4|14594.5|14574.5|14615.8|14599.6|14586|14571.9|52
1645556400000|2022-02-22 19:00:00|14590.4|14578.4|14608.9|14578.9|14611.3|14586.3|14585.8|14572.2|6
1645556700000|2022-02-22 19:05:00|14607.7|14577.7|14607.7|14577.7|14607.7|14577.7|14607.7|14577.7|0
1645626600000|2022-02-23 14:30:00|14619.4|14589.4|14584.5|14572.5|14627.9|14607.1|14579.8|14567.8|71
1645626900000|2022-02-23 14:35:00|14582.2|14570.2|14569.3|14557.3|14586.9|14574.9|14562.3|14550.3|22
1645627200000|2022-02-23 14:40:00|14569.4|14557.4|14583|14563|14583|14563|14554.3|14542.3|35
1645627500000|2022-02-23 14:45:00|14583.1|14563.1|14577|14565|14595.4|14579.8|14571.9|14559.9|31
1645627800000|2022-02-23 14:50:00|14581.1|14561.1|14577.2|14565.2|14586|14570.1|14564.8|14552.8|13
1645628100000|2022-02-23 14:55:00|14579.6|14567.6|14565.2|14553.2|14583.7|14567.9|14562.9|14550.9|30
1645628400000|2022-02-23 15:00:00|14562.9|14550.9|14579.7|14559.7|14579.7|14563.9|14560.1|14547.8|26
1645628700000|2022-02-23 15:05:00|14575.6|14563.6|14567.2|14555.2|14583.5|14567.6|14564.7|14552.7|27
1645629000000|2022-02-23 15:10:00|14564.8|14552.8|14557.7|14545.7|14567.3|14555.3|14555.3|14543.3|32
1645629300000|2022-02-23 15:15:00|14560.1|14548.1|14572.4|14560.4|14573.7|14561.7|14545.9|14533.9|37
1645629600000|2022-02-23 15:20:00|14571.2|14559.2|14577.6|14565.6|14577.6|14565.6|14561.6|14549.6|44
1645629900000|2022-02-23 15:25:00|14579.9|14567.9|14585.2|14573.2|14586.1|14574.1|14570.3|14558.3|66
1645630200000|2022-02-23 15:30:00|14582.8|14570.8|14596.5|14584.5|14596.7|14584.7|14580|14568|34
1645630500000|2022-02-23 15:35:00|14598.9|14586.9|14601.6|14589.6|14606.1|14594.1|14594.5|14579.4|23
1645630800000|2022-02-23 15:40:00|14602.8|14590.8|14606.8|14594.8|14613.6|14601.6|14602|14588.3|1
1645631100000|2022-02-23 15:45:00|14608|14596|14598.6|14578.6|14608|14596|14597.2|14578.6|9
1645631400000|2022-02-23 15:50:00|14598.7|14578.7|14585.1|14573.1|14601.2|14584.4|14582.7|14570.7|14
1645631700000|2022-02-23 15:55:00|14587.5|14575.5|14583.4|14571.4|14593.4|14577.9|14583.4|14568.7|29
1645632000000|2022-02-23 16:00:00|14583.5|14571.5|14589.7|14577.7|14597.1|14585.1|14579.9|14567.9|7
1645632300000|2022-02-23 16:05:00|14592.1|14580.1|14577.5|14565.5|14592.1|14580.1|14572.6|14560.6|11
1645632600000|2022-02-23 16:10:00|14576.3|14564.3|14584.8|14572.8|14588.9|14572.8|14570.1|14558.1|3
1645632900000|2022-02-23 16:15:00|14584.9|14572.9|14583.8|14571.8|14596.2|14580.2|14577.5|14565.2|8
1645633200000|2022-02-23 16:20:00|14584|14572|14575.7|14563.7|14590.3|14573.3|14575.5|14563.5|27
1645633500000|2022-02-23 16:25:00|14575.8|14563.8|14575.6|14563.6|14584.5|14568.3|14573.2|14559.7|55
1645633800000|2022-02-23 16:30:00|14580.9|14560.9|14575.8|14563.8|14580.9|14566.3|14573.2|14557.3|1
1645634100000|2022-02-23 16:35:00|14577.1|14565.1|14578|14566|14580.3|14568.3|14575.5|14563.5|10
1645634400000|2022-02-23 16:40:00|14576.8|14564.8|14580.8|14568.8|14587.1|14571.3|14575.6|14563.6|4
1645634700000|2022-02-23 16:45:00|14584.5|14564.5|14580.6|14568.6|14584.6|14571|14578|14562.1|12
1645635000000|2022-02-23 16:50:00|14579.4|14567.4|14585.5|14573.5|14586.8|14574.8|14578.2|14566.2|5
1645635300000|2022-02-23 16:55:00|14586.7|14574.7|14578.2|14566.2|14588|14576|14577.1|14565.1|2
1645635600000|2022-02-23 17:00:00|14575.8|14563.8|14575.9|14563.9|14582.2|14568.5|14575.6|14560.9|17
1645635900000|2022-02-23 17:05:00|14575.8|14563.8|14568.6|14556.6|14575.9|14563.9|14568.5|14556.5|31
1645636200000|2022-02-23 17:10:00|14570.9|14558.9|14569.7|14557.7|14570.9|14558.9|14569.7|14557.7|0
1645636500000|2022-02-23 17:15:00|14568.6|14556.6|14579.8|14559.8|14579.8|14562.5|14568.6|14556.6|1
1645636800000|2022-02-23 17:20:00|14575.7|14563.7|14575.7|14563.7|14575.7|14563.7|14570.9|14558.9|0
1645637100000|2022-02-23 17:25:00|14579.8|14559.8|14584.5|14564.5|14584.5|14568.5|14573.2|14557|11
1645637400000|2022-02-23 17:30:00|14584.6|14564.6|14580.8|14568.8|14589.5|14573.5|14580.8|14564.5|10
1645637700000|2022-02-23 17:35:00|14582|14570|14583.2|14571.2|14585.6|14573.6|14580.8|14568.8|0
1645638000000|2022-02-23 17:40:00|14580.8|14568.8|14561.3|14549.3|14583.2|14571.2|14561.3|14549.3|46
1645638300000|2022-02-23 17:45:00|14561.2|14549.2|14563.8|14551.8|14567.8|14551.9|14558.8|14546.8|4
1645638600000|2022-02-23 17:50:00|14565|14553|14562.5|14550.5|14566.1|14554.1|14561.3|14549.3|0
1645638900000|2022-02-23 17:55:00|14561.4|14549.4|14558.6|14546.6|14562.5|14550.5|14556.2|14541.6|2
1645639200000|2022-02-23 18:00:00|14556.2|14544.2|14551.4|14539.4|14559.1|14544.2|14551.4|14537.9|3
1645639500000|2022-02-23 18:05:00|14553.8|14541.8|14551.5|14539.5|14553.9|14541.9|14551.5|14539.5|3
1645639800000|2022-02-23 18:10:00|14553.9|14541.9|14563|14543|14568|14548.1|14553.9|14538|6
1645640100000|2022-02-23 18:15:00|14561.7|14541.7|14554.2|14542.2|14563.1|14544.6|14554.1|14538|5
1645640400000|2022-02-23 18:20:00|14554.1|14542.1|14543.1|14531.1|14555.6|14542.1|14541.8|14529.8|38
1645640700000|2022-02-23 18:25:00|14543|14531|14526.6|14496.6|14544.3|14532.3|14504.5|14491.7|33
1645641000000|2022-02-23 18:30:00|14527.8|14497.8|14505.8|14493.8|14527.8|14506.5|14500.9|14488.9|5
1645641300000|2022-02-23 18:35:00|14503.4|14491.4|14461.5|14449.5|14503.4|14491.4|14451.9|14438.3|71
1645641600000|2022-02-23 18:40:00|14460.3|14448.3|14470.2|14450.2|14483.4|14467.5|14456.5|14444.5|18
1645641900000|2022-02-23 18:45:00|14469|14449|14468.3|14456.3|14477.3|14460|14462.6|14449|6
1645642200000|2022-02-23 18:50:00|14468.4|14456.4|14470.7|14458.7|14475|14459.9|14463.5|14446.6|30
1645642500000|2022-02-23 18:55:00|14473.1|14461.1|14475.4|14463.4|14484.5|14470.9|14465.8|14453.8|39
1645642800000|2022-02-23 19:00:00|14476.6|14464.6|14486.8|14466.8|14491.9|14476.1|14475.4|14461.9|37
1645713000000|2022-02-24 14:30:00|14440.3|14428.3|14335.3|14305.3|14445.2|14433.2|14280.8|14253.1|214
1645713300000|2022-02-24 14:35:00|14335.2|14305.2|14326|14296|14373.6|14346.1|14325.6|14296|68
1645713600000|2022-02-24 14:40:00|14323.5|14293.5|14319.7|14299.7|14343.9|14313.9|14313.7|14283.7|10
1645713900000|2022-02-24 14:45:00|14320.9|14300.9|14307.6|14295.6|14333.8|14321.8|14307.6|14295.6|17
1645714200000|2022-02-24 14:50:00|14307.5|14295.5|14315.6|14303.6|14326.7|14303.6|14285.7|14273.7|41
1645714500000|2022-02-24 14:55:00|14320.9|14300.9|14322.2|14302.2|14325.8|14305.8|14293.6|14281.6|66
1645714800000|2022-02-24 15:00:00|14321|14301|14283.9|14271.9|14321|14301.4|14283.9|14271.9|52
1645715100000|2022-02-24 15:05:00|14281.4|14269.4|14278.8|14266.8|14288.1|14276.1|14263.9|14251.9|38
1645715400000|2022-02-24 15:10:00|14277.6|14265.6|14265.1|14253.1|14297.5|14274.3|14263.9|14251.9|10
1645715700000|2022-02-24 15:15:00|14263.8|14251.8|14283.1|14271.1|14293.6|14278.3|14259|14247|36
1645716000000|2022-02-24 15:20:00|14287.4|14267.4|14291.2|14261.2|14292.5|14271.6|14263.8|14251.6|22
1645716300000|2022-02-24 15:25:00|14290|14260|14263.9|14251.9|14292.4|14271.9|14262.7|14250.7|22
1645716600000|2022-02-24 15:30:00|14263.8|14251.8|14270.7|14258.7|14270.7|14258.7|14253.3|14241.3|102
1645716900000|2022-02-24 15:35:00|14273.2|14261.2|14267.9|14255.9|14278.2|14266.2|14255.7|14243.7|22
1645717200000|2022-02-24 15:40:00|14266.7|14254.7|14263.9|14251.9|14271.6|14259.6|14257.8|14245.8|11
1645717500000|2022-02-24 15:45:00|14263.8|14251.8|14273.3|14253.3|14283.4|14259.8|14252.2|14240.2|11
1645717800000|2022-02-24 15:50:00|14270.9|14250.9|14232.9|14212.9|14270.9|14254.9|14222.7|14209.2|75
1645718100000|2022-02-24 15:55:00|14231.7|14211.7|14263.6|14233.6|14266.1|14241.9|14227.5|14211.6|9
1645718400000|2022-02-24 16:00:00|14262.3|14232.3|14259.8|14229.8|14263.6|14237|14238.2|14217.7|18
1645718700000|2022-02-24 16:05:00|14258.6|14228.6|14259.3|14247.3|14261.8|14249.8|14240.8|14223.7|14
1645719000000|2022-02-24 16:10:00|14258.1|14246.1|14273.6|14243.6|14280.9|14264.9|14255.8|14236.3|30
1645719300000|2022-02-24 16:15:00|14273.5|14243.5|14267.5|14255.5|14273.5|14255.5|14247.4|14231.5|3
1645719600000|2022-02-24 16:20:00|14269.9|14257.9|14271.5|14251.5|14278.7|14260.2|14257.7|14241.7|21
1645719900000|2022-02-24 16:25:00|14272.7|14252.7|14277.6|14257.6|14281.5|14260.7|14260.2|14244.1|6
1645720200000|2022-02-24 16:30:00|14276.4|14256.4|14273.5|14253.5|14285.1|14262.6|14261.2|14248.7|4
1645720500000|2022-02-24 16:35:00|14269.4|14257.4|14251.4|14231.4|14269.4|14257.4|14242.2|14226.3|8
1645720800000|2022-02-24 16:40:00|14250.2|14230.2|14234.2|14214.2|14250.2|14230.4|14225.3|14210.6|5
1645721100000|2022-02-24 16:45:00|14233|14213|14234.5|14214.5|14239.5|14223.5|14225.5|14207.1|50
1645721400000|2022-02-24 16:50:00|14233.3|14213.3|14231|14211|14233.3|14216.6|14211|14199|18
1645721700000|2022-02-24 16:55:00|14229.8|14209.8|14266.6|14246.6|14266.6|14246.6|14221|14205.1|6
1645722000000|2022-02-24 17:00:00|14269|14249|14323|14303|14325.5|14309.7|14269|14249|48
1645722300000|2022-02-24 17:05:00|14321.8|14301.8|14322.7|14302.7|14337.4|14323.8|14313.8|14287|3
1645722600000|2022-02-24 17:10:00|14323.9|14303.9|14301.5|14289.5|14336.2|14316.3|14299.1|14285.6|9
1645722900000|2022-02-24 17:15:00|14305.6|14285.6|14277.5|14265.5|14305.6|14289.5|14275.1|14256.8|32
1645723200000|2022-02-24 17:20:00|14276.3|14264.3|14245|14233|14277.5|14265.5|14243.8|14231.8|25
1645723500000|2022-02-24 17:25:00|14246.3|14234.3|14261.3|14241.3|14266.3|14241.5|14240.1|14228.1|4
1645723800000|2022-02-24 17:30:00|14260|14240|14269.8|14249.8|14283.3|14267.5|14249.9|14235.2|11
1645724100000|2022-02-24 17:35:00|14267.3|14247.3|14274.7|14254.7|14280.9|14254.7|14254.7|14242.7|5
1645724400000|2022-02-24 17:40:00|14273.5|14253.5|14278.3|14266.3|14288.1|14270.6|14271.8|14253.5|1
1645724700000|2022-02-24 17:45:00|14279.5|14267.5|14291|14271|14293.4|14276.1|14277.2|14265.2|17
1645725000000|2022-02-24 17:50:00|14289.8|14269.8|14283.5|14271.5|14293.4|14273.9|14276|14264|3
1645725300000|2022-02-24 17:55:00|14283.4|14271.4|14257|14245|14292.3|14272.5|14257|14245|18
1645725600000|2022-02-24 18:00:00|14254.6|14242.6|14247.5|14227.5|14254.6|14242.6|14235|14223|29
1645725900000|2022-02-24 18:05:00|14248.7|14228.7|14251.1|14231.1|14256|14236|14235|14223|3
1645726200000|2022-02-24 18:10:00|14248.6|14228.6|14242|14230|14251|14234|14234.8|14222.8|49
1645726500000|2022-02-24 18:15:00|14240.7|14228.7|14245.7|14233.7|14268.2|14238.7|14240.7|14228.7|0
1645726800000|2022-02-24 18:20:00|14244.5|14232.5|14249.8|14229.8|14251|14234.9|14239.6|14226.1|0
1645727100000|2022-02-24 18:25:00|14251|14231|14239.7|14227.7|14268.2|14240.7|14234.8|14218.1|8
1645727400000|2022-02-24 18:30:00|14239.8|14227.8|14237.2|14225.2|14253.5|14235|14237.2|14225.2|1
1645727700000|2022-02-24 18:35:00|14239.6|14227.6|14251.7|14239.7|14257.8|14245.8|14237.2|14225.2|2
1645728000000|2022-02-24 18:40:00|14252.9|14240.9|14252.2|14232.2|14256.6|14244.6|14246.9|14229.8|36
1645728300000|2022-02-24 18:45:00|14248.6|14228.6|14250.7|14220.7|14255.8|14239.8|14242|14219.5|45
1645728600000|2022-02-24 18:50:00|14245.6|14225.6|14237.9|14217.9|14257.1|14234.2|14235.5|14212.9|15
1645728900000|2022-02-24 18:55:00|14237.8|14217.8|14230.6|14218.6|14263.8|14250.4|14219.7|14207.7|36
1645729200000|2022-02-24 19:00:00|14233|14221|14240.7|14210.7|14265|14243.6|14227.8|14210.7|53
1645799400000|2022-02-25 14:30:00|14311|14281|14349.7|14337.7|14367.1|14340.2|14284.5|14263.9|56
1645799700000|2022-02-25 14:35:00|14348.5|14336.5|14298.4|14286.4|14352.2|14340.2|14297.2|14282.2|55
1645800000000|2022-02-25 14:40:00|14300.9|14288.9|14334.8|14304.8|14342.2|14327.5|14298.4|14286.4|26
1645800300000|2022-02-25 14:45:00|14334.7|14304.7|14354.3|14334.3|14363.1|14337.9|14318.4|14303.5|11
1645800600000|2022-02-25 14:50:00|14351.8|14331.8|14352|14322|14378.7|14358.7|14342.1|14322|19
1645800900000|2022-02-25 14:55:00|14348.2|14328.2|14357.5|14345.5|14364.3|14345.5|14330.7|14318.4|7
1645801200000|2022-02-25 15:00:00|14353.9|14341.9|14339.2|14309.2|14379|14351.5|14333.1|14309.2|27
1645801500000|2022-02-25 15:05:00|14335.5|14305.5|14320|14308|14335.5|14317.3|14304.4|14292.4|27
1645801800000|2022-02-25 15:10:00|14321.2|14309.2|14349|14319|14353.9|14323.9|14321.2|14299.2|2
1645802100000|2022-02-25 15:15:00|14346.5|14316.5|14351.5|14321.5|14360|14330|14328|14302.9|8
1645802400000|2022-02-25 15:20:00|14356.4|14326.4|14370.9|14340.9|14413.7|14383.7|14356.4|14326.4|13
1645802700000|2022-02-25 15:25:00|14373.3|14343.3|14372.3|14360.3|14380.7|14360.3|14362.2|14340.9|10
1645803000000|2022-02-25 15:30:00|14367.4|14355.4|14370.1|14340.1|14377.5|14359.1|14356.4|14340.1|4
1645803300000|2022-02-25 15:35:00|14367.6|14337.6|14335.4|14323.4|14373.8|14353.7|14332.9|14320.9|0
1645803600000|2022-02-25 15:40:00|14334.2|14322.2|14323.2|14311.2|14349.3|14330.8|14323.2|14309.7|9
1645803900000|2022-02-25 15:45:00|14320.8|14308.8|14312.1|14300.1|14327.2|14311.2|14310.9|14298.9|10
1645804200000|2022-02-25 15:50:00|14313.3|14301.3|14317.3|14287.3|14329.5|14301.4|14306|14283.5|2
1645804500000|2022-02-25 15:55:00|14317.2|14287.2|14305.5|14293.5|14322.2|14298.4|14300.6|14287.2|0
1645804800000|2022-02-25 16:00:00|14308|14296|14317.7|14305.7|14323.9|14311.9|14308|14296|1
1645805100000|2022-02-25 16:05:00|14312.9|14300.9|14286|14274|14312.9|14300.9|14286|14274|0
1645805400000|2022-02-25 16:10:00|14288.4|14276.4|14261.5|14249.5|14290.9|14278.9|14261.4|14249.4|8
1645805700000|2022-02-25 16:15:00|14261.4|14249.4|14237.7|14207.7|14271.1|14259.1|14225.3|14195.3|11
1645806000000|2022-02-25 16:20:00|14240.1|14210.1|14257.2|14227.2|14257.2|14227.2|14230.3|14200.3|0
1645806300000|2022-02-25 16:25:00|14256|14226|14269.8|14239.8|14269.8|14239.8|14252.3|14222.3|1
1645806600000|2022-02-25 16:30:00|14274.7|14244.7|14261.1|14231.1|14274.7|14244.7|14255|14225|1
1645806900000|2022-02-25 16:35:00|14259.9|14229.9|14233|14203|14260.4|14230.4|14224.7|14203|5
1645807200000|2022-02-25 16:40:00|14230.6|14200.6|14219.5|14189.5|14237.8|14209.6|14207|14188.3|9
1645807500000|2022-02-25 16:45:00|14219.8|14189.8|14217.6|14187.6|14223.2|14201.5|14210.7|14185.1|7
1645807800000|2022-02-25 16:50:00|14218|14188|14217.6|14187.6|14222.6|14192.6|14212.7|14182.7|12
1645808100000|2022-02-25 16:55:00|14217.7|14187.7|14204.1|14174.1|14226.3|14199.8|14202.8|14172.8|9
1645808400000|2022-02-25 17:00:00|14202.8|14172.8|14188.5|14158.5|14210.5|14181.8|14184.2|14158.5|4
1645808700000|2022-02-25 17:05:00|14181.2|14151.2|14176.1|14164.1|14190.4|14171.5|14132.3|14117.6|11
1645809000000|2022-02-25 17:10:00|14173.6|14161.6|14178.2|14148.2|14183.1|14162.9|14170.8|14140.8|3
1645809300000|2022-02-25 17:15:00|14175.8|14145.8|14177|14147|14185.6|14155.6|14170.8|14140.8|0
1645809600000|2022-02-25 17:20:00|14178.2|14148.2|14178|14148|14190.5|14160.5|14175.5|14145.5|0
1645809900000|2022-02-25 17:25:00|14180.5|14150.5|14180.4|14150.4|14182.9|14157.3|14161.9|14140.5|9
1645810200000|2022-02-25 17:30:00|14177.9|14147.9|14176.6|14164.6|14205.6|14175.6|14169.2|14145.4|10
1645810500000|2022-02-25 17:35:00|14177.9|14165.9|14186.7|14156.7|14191.6|14168.3|14171.7|14150.4|3
1645810800000|2022-02-25 17:40:00|14186.6|14156.6|14237.4|14207.4|14237.4|14207.4|14182.9|14152.9|0
1645811100000|2022-02-25 17:45:00|14234.9|14204.9|14208|14196|14242.3|14212.3|14208|14179|0
1645811400000|2022-02-25 17:50:00|14203.1|14191.1|14190.9|14178.9|14222.6|14197.3|14188.4|14176.4|12
1645811700000|2022-02-25 17:55:00|14189.7|14177.7|14197.5|14167.5|14207.5|14181.4|14186.1|14166.3|1
1645812000000|2022-02-25 18:00:00|14192.6|14172.6|14196.1|14166.1|14206.1|14179.5|14192.6|14166.1|5
1645812300000|2022-02-25 18:05:00|14191.2|14161.2|14183.2|14163.2|14196.1|14166.1|14183.2|14158.3|0
1645812600000|2022-02-25 18:10:00|14180.8|14160.8|14172.8|14142.8|14192|14165.7|14166.8|14142.8|3
1645812900000|2022-02-25 18:15:00|14171.6|14141.6|14174|14144|14188.8|14158.8|14167.9|14137.9|0
1645813200000|2022-02-25 18:20:00|14176.5|14146.5|14181.7|14151.7|14185.3|14155.3|14172.8|14142.8|0
1645813500000|2022-02-25 18:25:00|14180.4|14150.4|14179.5|14149.5|14184.2|14154.2|14179.4|14149.4|0
1645813800000|2022-02-25 18:30:00|14177|14147|14175.8|14145.8|14179.5|14149.5|14172.1|14142.1|0
1645814100000|2022-02-25 18:35:00|14174.6|14144.6|14181.9|14151.9|14181.9|14151.9|14174.5|14144.5|0
1645814400000|2022-02-25 18:40:00|14185.5|14155.5|14189.3|14159.3|14189.3|14163.8|14175.8|14149.4|1
1645814700000|2022-02-25 18:45:00|14182|14152|14211.4|14181.4|14225.9|14195.9|14179.5|14149.5|0
1645815000000|2022-02-25 18:50:00|14217.6|14187.6|14206|14176|14218.7|14188.7|14204.7|14174.7|7
1645815300000|2022-02-25 18:55:00|14204.7|14174.7|14196|14166|14208.9|14178.9|14196|14166|3
1645815600000|2022-02-25 19:00:00|14205.8|14175.8|14204.9|14174.9|14208.7|14183.1|14191|14164.5|31
1645815900000|2022-02-25 19:05:00|14206.1|14176.1|14206.1|14176.1|14206.1|14176.1|14206.1|14176.1|0
1646058600000|2022-02-28 14:30:00|14162.2|14150.2|14132.5|14120.5|14248.5|14236.5|14130.3|14118.3|1444
1646058900000|2022-02-28 14:35:00|14133.8|14121.8|14157.3|14145.3|14159.8|14147.8|14118.8|14106.8|654
1646059200000|2022-02-28 14:40:00|14154.9|14142.9|14133.5|14121.5|14157.3|14145.3|14129.8|14117.8|316
1646059500000|2022-02-28 14:45:00|14131.1|14119.1|14119.9|14107.9|14137.3|14125.3|14118.6|14106.6|599
1646059800000|2022-02-28 14:50:00|14119.8|14107.8|14132.3|14120.3|14146|14134|14117.4|14105.4|415
1646060100000|2022-02-28 14:55:00|14129.9|14117.9|14127.1|14115.1|14134.8|14122.8|14123.5|14111.5|349
1646060400000|2022-02-28 15:00:00|14124.6|14112.6|14124.5|14112.5|14134.6|14122.6|14117|14105|406
1646060700000|2022-02-28 15:05:00|14123.3|14111.3|14122|14110|14134.6|14122.6|14117|14105|375
1646061000000|2022-02-28 15:10:00|14124.5|14112.5|14120.5|14108.5|14124.5|14112.5|14108|14096|365
1646061300000|2022-02-28 15:15:00|14119.3|14107.3|14114.4|14102.4|14146.7|14134.7|14111.8|14099.8|353
1646061600000|2022-02-28 15:20:00|14114.3|14102.3|14102.9|14090.9|14119.5|14107.5|14094.5|14082.5|690
1646061900000|2022-02-28 15:25:00|14104.1|14092.1|14106.6|14094.6|14106.6|14094.6|14089.3|14077.3|407
1646062200000|2022-02-28 15:30:00|14107.8|14095.8|14122.3|14110.3|14123.6|14111.6|14096.6|14084.6|428
1646062500000|2022-02-28 15:35:00|14122.4|14110.4|14150.8|14138.8|14150.8|14138.8|14118.6|14106.6|506
1646062800000|2022-02-28 15:40:00|14149.6|14137.6|14164.7|14152.7|14175.9|14163.9|14142.2|14130.2|421
1646063100000|2022-02-28 15:45:00|14163.5|14151.5|14160.8|14148.8|14168.4|14156.4|14147.3|14135.3|315
1646063400000|2022-02-28 15:50:00|14163.3|14151.3|14143.5|14131.5|14164.5|14152.5|14139.6|14127.6|439
1646063700000|2022-02-28 15:55:00|14146|14134|14123.4|14111.4|14155.9|14143.9|14120.9|14108.9|310
1646064000000|2022-02-28 16:00:00|14121|14109|14122.1|14110.1|14125.9|14113.9|14111|14099|357
1646064300000|2022-02-28 16:05:00|14123.3|14111.3|14117.3|14105.3|14125.8|14113.8|14113.4|14101.4|251
1646064600000|2022-02-28 16:10:00|14117.2|14105.2|14110.9|14098.9|14123.4|14111.4|14109.6|14097.6|173
1646064900000|2022-02-28 16:15:00|14109.6|14097.6|14101.1|14089.1|14110.9|14098.9|14098.5|14086.5|318
1646065200000|2022-02-28 16:20:00|14103.5|14091.5|14094.7|14082.7|14103.6|14091.6|14083.6|14071.6|328
1646065500000|2022-02-28 16:25:00|14094.8|14082.8|14091|14079|14100.9|14088.9|14088.5|14076.5|213
1646065800000|2022-02-28 16:30:00|14091.1|14079.1|14095.9|14083.9|14095.9|14083.9|14086.1|14074.1|242
1646066100000|2022-02-28 16:35:00|14097.1|14085.1|14088.3|14076.3|14100.8|14088.8|14088.2|14076.2|396
1646066400000|2022-02-28 16:40:00|14087.1|14075.1|14093.4|14081.4|14095.9|14083.9|14084.7|14072.7|247
1646066700000|2022-02-28 16:45:00|14091|14079|14073.4|14061.4|14091|14079|14073.4|14061.4|325
1646067000000|2022-02-28 16:50:00|14070.9|14058.9|14061.1|14049.1|14073.5|14061.5|14058.7|14046.7|327
1646067300000|2022-02-28 16:55:00|14063.6|14051.6|14078.6|14066.6|14083.9|14071.9|14062.3|14050.3|430
1646067600000|2022-02-28 17:00:00|14076.2|14064.2|14078.6|14066.6|14086.1|14074.1|14071.2|14059.2|387
1646067900000|2022-02-28 17:05:00|14077.4|14065.4|14066.1|14054.1|14081.1|14069.1|14066|14054|302
1646068200000|2022-02-28 17:10:00|14066|14054|14051.3|14039.3|14071.2|14059.2|14046.3|14034.3|523
1646068500000|2022-02-28 17:15:00|14048.9|14036.9|14049.1|14037.1|14054.1|14042.1|14046.4|14034.4|439
1646068800000|2022-02-28 17:20:00|14051.6|14039.6|14021.3|14009.3|14051.6|14039.6|14021.3|14009.3|646
1646069100000|2022-02-28 17:25:00|14021.4|14009.4|14045|14033|14063.6|14051.6|14021.3|14009.3|484
1646069400000|2022-02-28 17:30:00|14043.7|14031.7|14058.7|14046.7|14060|14048|14035|14023|315
1646069700000|2022-02-28 17:35:00|14057.5|14045.5|14076.1|14064.1|14081.2|14069.2|14053.7|14041.7|313
1646070000000|2022-02-28 17:40:00|14072.4|14060.4|14074.8|14062.8|14076|14064|14066|14054|188
1646070300000|2022-02-28 17:45:00|14073.5|14061.5|14101|14089|14103.5|14091.5|14073.5|14061.5|314
1646070600000|2022-02-28 17:50:00|14112.2|14100.2|14153.3|14141.3|14154.4|14142.4|14108.5|14096.5|435
1646070900000|2022-02-28 17:55:00|14152|14140|14161.1|14149.1|14168.8|14156.8|14137|14125|427
1646071200000|2022-02-28 18:00:00|14158.6|14146.6|14166.2|14154.2|14183.5|14171.5|14156.2|14144.2|284
1646071500000|2022-02-28 18:05:00|14166.3|14154.3|14165|14153|14173.6|14161.6|14156.3|14144.3|218
1646071800000|2022-02-28 18:10:00|14166.3|14154.3|14160.1|14148.1|14173.8|14161.8|14158.9|14146.9|154
1646072100000|2022-02-28 18:15:00|14158.9|14146.9|14147.6|14135.6|14164|14152|14146.3|14134.3|162
1646072400000|2022-02-28 18:20:00|14148.8|14136.8|14162.6|14150.6|14163.9|14151.9|14146.3|14134.3|164
1646072700000|2022-02-28 18:25:00|14163.8|14151.8|14157.5|14145.5|14166.3|14154.3|14157.5|14145.5|153
1646073000000|2022-02-28 18:30:00|14156.3|14144.3|14146.3|14134.3|14162.5|14150.5|14137.5|14125.5|291
1646073300000|2022-02-28 18:35:00|14143.8|14131.8|14142.5|14130.5|14155|14143|14141.3|14129.3|213
1646073600000|2022-02-28 18:40:00|14141.3|14129.3|14138.8|14126.8|14143.8|14131.8|14126.4|14114.4|245
1646073900000|2022-02-28 18:45:00|14140|14128|14121.3|14109.3|14140|14128|14111.4|14099.4|502
1646074200000|2022-02-28 18:50:00|14123.7|14111.7|14131.5|14119.5|14143.8|14131.8|14123.7|14111.7|316
1646074500000|2022-02-28 18:55:00|14132.7|14120.7|14133.6|14121.6|14156.5|14144.5|14129|14117|1301
1646074800000|2022-02-28 19:00:00|14134.8|14122.8|14141.1|14129.1|14152.2|14140.2|14134.8|14122.8|392
1646145000000|2022-03-01 14:30:00|14132.3|14120.3|14143.4|14131.4|14173.3|14161.3|14122.5|14110.5|742
1646145300000|2022-03-01 14:35:00|14144.7|14132.7|14213.6|14201.6|14219.8|14207.8|14143.4|14131.4|634
1646145600000|2022-03-01 14:40:00|14212.4|14200.4|14163.3|14151.3|14225.9|14213.9|14153.5|14141.5|587
1646145900000|2022-03-01 14:45:00|14162.2|14150.2|14153.3|14141.3|14165.9|14153.9|14148.3|14136.3|401
1646146200000|2022-03-01 14:50:00|14155.8|14143.8|14206.9|14194.9|14215.5|14203.5|14149.5|14137.5|536
1646146500000|2022-03-01 14:55:00|14206.8|14194.8|14177.4|14165.4|14215.8|14203.8|14176.2|14164.2|328
1646146800000|2022-03-01 15:00:00|14173.6|14161.6|14170.8|14158.8|14183.4|14171.4|14160.9|14148.9|268
1646147100000|2022-03-01 15:05:00|14169.6|14157.6|14155.7|14143.7|14170.8|14158.8|14148.2|14136.2|363
1646147400000|2022-03-01 15:10:00|14154.5|14142.5|14143.6|14131.6|14155.7|14143.7|14131|14119|417
1646147700000|2022-03-01 15:15:00|14143.5|14131.5|14138.7|14126.7|14146|14134|14126.4|14114.4|409
1646148000000|2022-03-01 15:20:00|14138.8|14126.8|14148.2|14136.2|14153.5|14141.5|14136.3|14124.3|361
1646148300000|2022-03-01 15:25:00|14149.5|14137.5|14176.1|14164.1|14176.1|14164.1|14148.3|14136.3|541
1646148600000|2022-03-01 15:30:00|14174.9|14162.9|14163.7|14151.7|14204.6|14192.6|14157.5|14145.5|462
1646148900000|2022-03-01 15:35:00|14164.9|14152.9|14160.3|14148.3|14165.3|14153.3|14150.3|14138.3|321
1646149200000|2022-03-01 15:40:00|14161.5|14149.5|14168.8|14156.8|14180.1|14168.1|14161.5|14149.5|272
1646149500000|2022-03-01 15:45:00|14166.4|14154.4|14150.5|14138.5|14166.4|14154.4|14148|14136|220
1646149800000|2022-03-01 15:50:00|14149.3|14137.3|14140.7|14128.7|14150.5|14138.5|14133.2|14121.2|290
1646150100000|2022-03-01 15:55:00|14139.5|14127.5|14123.2|14111.2|14139.5|14127.5|14112.1|14100.1|390
1646150400000|2022-03-01 16:00:00|14125.6|14113.6|14118.2|14106.2|14135.5|14123.5|14115.7|14103.7|285
1646150700000|2022-03-01 16:05:00|14120.7|14108.7|14109.5|14097.5|14120.7|14108.7|14100.6|14088.6|331
1646151000000|2022-03-01 16:10:00|14110.6|14098.6|14108.2|14096.2|14135.4|14123.4|14100.6|14088.6|436
1646151300000|2022-03-01 16:15:00|14107|14095|14095.7|14083.7|14108.2|14096.2|14085.8|14073.8|425
1646151600000|2022-03-01 16:20:00|14093.2|14081.2|14087|14075|14095.7|14083.7|14080.8|14068.8|204
1646151900000|2022-03-01 16:25:00|14085.8|14073.8|14071.2|14059.2|14089.5|14077.5|14068.6|14056.6|498
1646152200000|2022-03-01 16:30:00|14073.6|14061.6|14071.1|14059.1|14083.6|14071.6|14068.7|14056.7|268
1646152500000|2022-03-01 16:35:00|14073.6|14061.6|14066.1|14054.1|14078.6|14066.6|14063.7|14051.7|382
1646152800000|2022-03-01 16:40:00|14064.9|14052.9|14106.9|14094.9|14119.4|14107.4|14061.2|14049.2|433
1646153100000|2022-03-01 16:45:00|14106.8|14094.8|14082.4|14070.4|14106.8|14094.8|14081.1|14069.1|202
1646153400000|2022-03-01 16:50:00|14083.6|14071.6|14069|14057|14083.6|14071.6|14066.4|14054.4|253
1646153700000|2022-03-01 16:55:00|14071.5|14059.5|14073.9|14061.9|14080|14068|14069|14057|301
1646154000000|2022-03-01 17:00:00|14073.8|14061.8|14073.9|14061.9|14076.3|14064.3|14068.9|14056.9|253
1646154300000|2022-03-01 17:05:00|14072.7|14060.7|14089|14077|14091.5|14079.5|14064.1|14052.1|290
1646154600000|2022-03-01 17:10:00|14090.2|14078.2|14085.1|14073.1|14093.9|14081.9|14083.8|14071.8|423
1646154900000|2022-03-01 17:15:00|14086.4|14074.4|14104|14092|14107.8|14095.8|14077.8|14065.8|200
1646155200000|2022-03-01 17:20:00|14102.8|14090.8|14084.2|14072.2|14102.8|14090.8|14084.1|14072.1|192
1646155500000|2022-03-01 17:25:00|14085.5|14073.5|14083.9|14071.9|14086.7|14074.7|14079.2|14067.2|184
1646155800000|2022-03-01 17:30:00|14081.4|14069.4|14091.6|14079.6|14094.1|14082.1|14076.5|14064.5|226
1646156100000|2022-03-01 17:35:00|14092.8|14080.8|14086.4|14074.4|14101.6|14089.6|14086.4|14074.4|190
1646156400000|2022-03-01 17:40:00|14084|14072|14074.1|14062.1|14088.9|14076.9|14074.1|14062.1|225
1646156700000|2022-03-01 17:45:00|14072.9|14060.9|14071.8|14059.8|14076.7|14064.7|14069.2|14057.2|268
1646157000000|2022-03-01 17:50:00|14071.7|14059.7|14069|14057|14071.8|14059.8|14069|14057|244
1646157300000|2022-03-01 17:55:00|14069.1|14057.1|14074.2|14062.2|14078.9|14066.9|14064.1|14052.1|303
1646157600000|2022-03-01 18:00:00|14074.1|14062.1|14075.6|14063.6|14079.3|14067.3|14069.2|14057.2|167
1646157900000|2022-03-01 18:05:00|14076.8|14064.8|14086.5|14074.5|14091.6|14079.6|14075.4|14063.4|220
1646158200000|2022-03-01 18:10:00|14089|14077|14069.1|14057.1|14092.6|14080.6|14069|14057|151
1646158500000|2022-03-01 18:15:00|14069.2|14057.2|14071.6|14059.6|14076.5|14064.5|14066.7|14054.7|203
1646158800000|2022-03-01 18:20:00|14070.4|14058.4|14071.4|14059.4|14076.5|14064.5|14070.4|14058.4|127
1646159100000|2022-03-01 18:25:00|14070.3|14058.3|14058.8|14046.8|14071.6|14059.6|14056.4|14044.4|163
1646159400000|2022-03-01 18:30:00|14056.4|14044.4|14053.8|14041.8|14058.8|14046.8|14051.3|14039.3|311
1646159700000|2022-03-01 18:35:00|14053.7|14041.7|14052.5|14040.5|14053.8|14041.8|14043.9|14031.9|225
1646160000000|2022-03-01 18:40:00|14051.3|14039.3|14053.5|14041.5|14056.3|14044.3|14051|14039|187
1646160300000|2022-03-01 18:45:00|14055.9|14043.9|14045.8|14033.8|14056|14044|14043.4|14031.4|184
1646160600000|2022-03-01 18:50:00|14043.3|14031.3|14045.9|14033.9|14045.9|14033.9|14035.9|14023.9|340
1646160900000|2022-03-01 18:55:00|14048.4|14036.4|14041.2|14029.2|14055.8|14043.8|14038.6|14026.6|1262
1646161200000|2022-03-01 19:00:00|14043.7|14031.7|14077.7|14065.7|14081.4|14069.4|14043.6|14031.6|859
1646231400000|2022-03-02 14:30:00|14090.9|14078.9|14093.2|14081.2|14139.8|14127.8|14069.7|14057.7|1131
1646231700000|2022-03-02 14:35:00|14090.7|14078.7|14116.4|14104.4|14126.4|14114.4|14089.3|14077.3|555
1646232000000|2022-03-02 14:40:00|14115.2|14103.2|14138.1|14126.1|14146|14134|14110|14098|385
1646232300000|2022-03-02 14:45:00|14138.2|14126.2|14121.5|14109.5|14154|14142|14121.5|14109.5|346
1646232600000|2022-03-02 14:50:00|14120.3|14108.3|14106.3|14094.3|14128.8|14116.8|14105.5|14093.5|420
1646232900000|2022-03-02 14:55:00|14105.1|14093.1|14076.2|14064.2|14105.1|14093.1|14076.2|14064.2|476
1646233200000|2022-03-02 15:00:00|14076.3|14064.3|14079.9|14067.9|14092.6|14080.6|14076.1|14064.1|366
1646233500000|2022-03-02 15:05:00|14078.7|14066.7|14069.5|14057.5|14080.5|14068.5|14062.9|14050.9|446
1646233800000|2022-03-02 15:10:00|14068.3|14056.3|14075.5|14063.5|14086.6|14074.6|14054.5|14042.5|376
1646234100000|2022-03-02 15:15:00|14077.9|14065.9|14067.7|14055.7|14077.9|14065.9|14062.7|14050.7|250
1646234400000|2022-03-02 15:20:00|14067.8|14055.8|14071.8|14059.8|14084.5|14072.5|14065.4|14053.4|178
1646234700000|2022-03-02 15:25:00|14070.6|14058.6|14067.9|14055.9|14073|14061|14053.3|14041.3|269
1646235000000|2022-03-02 15:30:00|14066.8|14054.8|14042.8|14030.8|14068.1|14056.1|14038.4|14026.4|421
1646235300000|2022-03-02 15:35:00|14041.7|14029.7|14037.6|14025.6|14050.2|14038.2|14035.3|14023.3|437
1646235600000|2022-03-02 15:40:00|14035.2|14023.2|14035.2|14023.2|14043|14031|14025.6|14013.6|517
1646235900000|2022-03-02 15:45:00|14037.6|14025.6|14027|14015|14042.6|14030.6|14024.6|14012.6|415
1646236200000|2022-03-02 15:50:00|14025.8|14013.8|14019.7|14007.7|14033.5|14021.5|14016|14004|381
1646236500000|2022-03-02 15:55:00|14019.8|14007.8|14009.5|13997.5|14019.8|14007.8|14009.5|13997.5|440
1646236800000|2022-03-02 16:00:00|14007.2|13995.2|14009.7|13997.7|14012.2|14000.2|14004.5|13992.5|689
1646237100000|2022-03-02 16:05:00|14012.2|14000.2|13998|13986|14012.3|14000.3|13995.6|13983.6|547
1646237400000|2022-03-02 16:10:00|13998.1|13986.1|13992.7|13980.7|14004.1|13992.1|13992.7|13980.7|513
1646237700000|2022-03-02 16:15:00|13991.5|13979.5|13969.2|13957.2|13991.5|13979.5|13959|13947|950
1646238000000|2022-03-02 16:20:00|13968|13956|13981.2|13969.2|13986.2|13974.2|13967.9|13955.9|360
1646238300000|2022-03-02 16:25:00|13981.1|13969.1|14021.3|14009.3|14027.6|14015.6|13978.7|13966.7|387
1646238600000|2022-03-02 16:30:00|14020|14008|14037.4|14025.4|14053.5|14041.5|14017.6|14005.6|500
1646238900000|2022-03-02 16:35:00|14037.3|14025.3|14004|13992|14037.3|14025.3|13984.5|13972.5|279
1646239200000|2022-03-02 16:40:00|14002.8|13990.8|13992|13980|14006.4|13994.4|13985.8|13973.8|284
1646239500000|2022-03-02 16:45:00|13990.8|13978.8|13978.6|13966.6|13995.9|13983.9|13978.6|13966.6|286
1646239800000|2022-03-02 16:50:00|13976.1|13964.1|13981.2|13969.2|13988.7|13976.7|13976.1|13964.1|278
1646240100000|2022-03-02 16:55:00|13981.1|13969.1|13971.5|13959.5|13982.4|13970.4|13966.7|13954.7|329
1646240400000|2022-03-02 17:00:00|13970.3|13958.3|13968.9|13956.9|13976.3|13964.3|13968.9|13956.9|188
1646240700000|2022-03-02 17:05:00|13966.5|13954.5|13973.9|13961.9|13973.9|13961.9|13959.2|13947.2|247
1646241000000|2022-03-02 17:10:00|13971.4|13959.4|13993.5|13981.5|13996|13984|13969.1|13957.1|290
1646241300000|2022-03-02 17:15:00|13996.1|13984.1|13996|13984|14018.9|14006.9|13991.3|13979.3|435
1646241600000|2022-03-02 17:20:00|13995.9|13983.9|14005.8|13993.8|14008.3|13996.3|13993.4|13981.4|176
1646241900000|2022-03-02 17:25:00|14005.9|13993.9|14038.2|14026.2|14048.4|14036.4|14005.9|13993.9|407
1646242200000|2022-03-02 17:30:00|14041.9|14029.9|14048.5|14036.5|14051|14039|14035.9|14023.9|302
1646242500000|2022-03-02 17:35:00|14048.6|14036.6|14044.7|14032.7|14065.5|14053.5|14038.4|14026.4|250
1646242800000|2022-03-02 17:40:00|14043.5|14031.5|14056.5|14044.5|14066.7|14054.7|14038.3|14026.3|198
1646243100000|2022-03-02 17:45:00|14054.2|14042.2|14062|14050|14070.7|14058.7|14052.7|14040.7|266
1646243400000|2022-03-02 17:50:00|14063.2|14051.2|14039.6|14027.6|14073.1|14061.1|14038.4|14026.4|346
1646243700000|2022-03-02 17:55:00|14038.4|14026.4|14045.6|14033.6|14053.1|14041.1|14038.3|14026.3|185
1646244000000|2022-03-02 18:00:00|14048.1|14036.1|14053.9|14041.9|14056.4|14044.4|14040.9|14028.9|203
1646244300000|2022-03-02 18:05:00|14052.7|14040.7|14048.3|14036.3|14064.7|14052.7|14045.8|14033.8|231
1646244600000|2022-03-02 18:10:00|14045.8|14033.8|14032.3|14020.3|14047|14035|14027.4|14015.4|219
1646244900000|2022-03-02 18:15:00|14031.2|14019.2|14031.6|14019.6|14040.2|14028.2|14026.4|14014.4|274
1646245200000|2022-03-02 18:20:00|14030.4|14018.4|14040.1|14028.1|14049.7|14037.7|14030.4|14018.4|189
1646245500000|2022-03-02 18:25:00|14038.9|14026.9|14033.1|14021.1|14042.7|14030.7|14028.2|14016.2|344
1646245800000|2022-03-02 18:30:00|14033.3|14021.3|14012.1|14000.1|14036.8|14024.8|14004.6|13992.6|386
1646246100000|2022-03-02 18:35:00|14014.6|14002.6|14019.7|14007.7|14025.6|14013.6|14012.2|14000.2|329
1646246400000|2022-03-02 18:40:00|14022.1|14010.1|14019.2|14007.2|14027|14015|14019.2|14007.2|329
1646246700000|2022-03-02 18:45:00|14014.4|14002.4|14015.5|14003.5|14019.4|14007.4|14004.5|13992.5|314
1646247000000|2022-03-02 18:50:00|14014.4|14002.4|14006.9|13994.9|14019.2|14007.2|13999.4|13987.4|361
1646247300000|2022-03-02 18:55:00|14004.4|13992.4|13992|13980|14004.4|13992.4|13986.7|13974.7|1581
1646247600000|2022-03-02 19:00:00|13992.1|13980.1|14000.7|13988.7|14002.1|13990.1|13984.6|13972.6|551
1646317800000|2022-03-03 14:30:00|14022.2|14010.2|13955.6|13943.6|14025.3|14013.3|13954.4|13942.4|927
1646318100000|2022-03-03 14:35:00|13955.5|13943.5|13940.5|13928.5|13961.6|13949.6|13914.1|13902.1|651
1646318400000|2022-03-03 14:40:00|13940.4|13928.4|13913.7|13901.7|13944.3|13932.3|13913.6|13901.6|570
1646318700000|2022-03-03 14:45:00|13913.8|13901.8|13902.4|13890.4|13914.8|13902.8|13884.3|13872.3|993
1646319000000|2022-03-03 14:50:00|13901.1|13889.1|13914.2|13902.2|13916.6|13904.6|13894.3|13882.3|380
1646319300000|2022-03-03 14:55:00|13914.3|13902.3|13906.8|13894.8|13916.6|13904.6|13886.8|13874.8|358
1646319600000|2022-03-03 15:00:00|13905.6|13893.6|13900.2|13888.2|13913|13901|13892|13880|420
1646319900000|2022-03-03 15:05:00|13899|13887|13891.8|13879.8|13901.9|13889.9|13883.9|13871.9|550
1646320200000|2022-03-03 15:10:00|13890.7|13878.7|13895.9|13883.9|13907.1|13895.1|13888.2|13876.2|275
1646320500000|2022-03-03 15:15:00|13897|13885|13890|13878|13900.9|13888.9|13884.6|13872.6|468
1646320800000|2022-03-03 15:20:00|13890.2|13878.2|13869.2|13857.2|13892.5|13880.5|13848|13836|987
1646321100000|2022-03-03 15:25:00|13870.3|13858.3|13868|13856|13875.5|13863.5|13858|13846|422
1646321400000|2022-03-03 15:30:00|13867.9|13855.9|13892.6|13880.6|13897.6|13885.6|13865.1|13853.1|415
1646321700000|2022-03-03 15:35:00|13893.8|13881.8|13877.6|13865.6|13900|13888|13877.6|13865.6|341
1646322000000|2022-03-03 15:40:00|13875.1|13863.1|13877.2|13865.2|13879.8|13867.8|13869.8|13857.8|239
1646322300000|2022-03-03 15:45:00|13873.5|13861.5|13865|13853|13877.1|13865.1|13865|13853|299
1646322600000|2022-03-03 15:50:00|13866.2|13854.2|13844.9|13832.9|13866.2|13854.2|13837.6|13825.6|600
1646322900000|2022-03-03 15:55:00|13844.8|13832.8|13837.7|13825.7|13864.9|13852.9|13837.7|13825.7|554
1646323200000|2022-03-03 16:00:00|13836.5|13824.5|13840.2|13828.2|13843.8|13831.8|13832.6|13820.6|535
1646323500000|2022-03-03 16:05:00|13840|13828|13850.2|13838.2|13850.2|13838.2|13840|13828|249
1646323800000|2022-03-03 16:10:00|13851.4|13839.4|13838|13826|13855.1|13843.1|13838|13826|401
1646324100000|2022-03-03 16:15:00|13837.9|13825.9|13828.4|13816.4|13838|13826|13823.1|13811.1|673
1646324400000|2022-03-03 16:20:00|13830.8|13818.8|13838.4|13826.4|13849.5|13837.5|13828.2|13816.2|318
1646324700000|2022-03-03 16:25:00|13835.9|13823.9|13835.1|13823.1|13840.4|13828.4|13829.7|13817.7|221
1646325000000|2022-03-03 16:30:00|13835.2|13823.2|13830.4|13818.4|13837.6|13825.6|13830.4|13818.4|185
1646325300000|2022-03-03 16:35:00|13830.5|13818.5|13832.5|13820.5|13836.2|13824.2|13830.1|13818.1|237
1646325600000|2022-03-03 16:40:00|13832.4|13820.4|13837.5|13825.5|13837.6|13825.6|13829.9|13817.9|233
1646325900000|2022-03-03 16:45:00|13836.4|13824.4|13820.1|13808.1|13844.9|13832.9|13820|13808|442
1646326200000|2022-03-03 16:50:00|13820.2|13808.2|13827.3|13815.3|13830.1|13818.1|13820|13808|208
1646326500000|2022-03-03 16:55:00|13826.1|13814.1|13825.4|13813.4|13837.3|13825.3|13823.1|13811.1|213
1646326800000|2022-03-03 17:00:00|13825.5|13813.5|13825.6|13813.6|13828.2|13816.2|13820.4|13808.4|152
1646327100000|2022-03-03 17:05:00|13823.2|13811.2|13820.7|13808.7|13823.2|13811.2|13819.5|13807.5|150
1646327400000|2022-03-03 17:10:00|13821.9|13809.9|13823.3|13811.3|13823.3|13811.3|13818.1|13806.1|378
1646327700000|2022-03-03 17:15:00|13820.9|13808.9|13818.2|13806.2|13821.1|13809.1|13818.1|13806.1|275
1646328000000|2022-03-03 17:20:00|13815.9|13803.9|13827|13815|13828.2|13816.2|13813.1|13801.1|262
1646328300000|2022-03-03 17:25:00|13828.2|13816.2|13844.6|13832.6|13844.6|13832.6|13825.6|13813.6|369
1646328600000|2022-03-03 17:30:00|13844.8|13832.8|13833.1|13821.1|13844.8|13832.8|13828|13816|370
1646328900000|2022-03-03 17:35:00|13833|13821|13813.3|13801.3|13833.1|13821.1|13810.9|13798.9|222
1646329200000|2022-03-03 17:40:00|13813.5|13801.5|13820.5|13808.5|13823|13811|13810.8|13798.8|193
1646329500000|2022-03-03 17:45:00|13818.1|13806.1|13831.9|13819.9|13835.4|13823.4|13818|13806|214
1646329800000|2022-03-03 17:50:00|13832|13820|13823.1|13811.1|13832|13820|13819.5|13807.5|146
1646330100000|2022-03-03 17:55:00|13823.2|13811.2|13830.8|13818.8|13830.8|13818.8|13820.9|13808.9|242
1646330400000|2022-03-03 18:00:00|13829.7|13817.7|13811.1|13799.1|13830.9|13818.9|13811.1|13799.1|442
1646330700000|2022-03-03 18:05:00|13812.3|13800.3|13798.6|13786.6|13812.3|13800.3|13791.3|13779.3|652
1646331000000|2022-03-03 18:10:00|13799.8|13787.8|13801.4|13789.4|13802.6|13790.6|13793.8|13781.8|300
1646331300000|2022-03-03 18:15:00|13801.3|13789.3|13806.4|13794.4|13808.8|13796.8|13801.1|13789.1|157
1646331600000|2022-03-03 18:20:00|13803.9|13791.9|13826.5|13814.5|13827.8|13815.8|13801.4|13789.4|357
1646331900000|2022-03-03 18:25:00|13826.6|13814.6|13806.4|13794.4|13828.9|13816.9|13804|13792|291
1646332200000|2022-03-03 18:30:00|13806.5|13794.5|13821.3|13809.3|13823.7|13811.7|13802.6|13790.6|358
1646332500000|2022-03-03 18:35:00|13821.2|13809.2|13808.9|13796.9|13831|13819|13806.5|13794.5|375
1646332800000|2022-03-03 18:40:00|13811.3|13799.3|13823.8|13811.8|13823.8|13811.8|13811.3|13799.3|167
1646333100000|2022-03-03 18:45:00|13823.7|13811.7|13820.9|13808.9|13828.7|13816.7|13813.8|13801.8|282
1646333400000|2022-03-03 18:50:00|13822.2|13810.2|13823.8|13811.8|13828.8|13816.8|13811.2|13799.2|331
1646333700000|2022-03-03 18:55:00|13825|13813|13819.2|13807.2|13826.5|13814.5|13811.5|13799.5|1295
1646334000000|2022-03-03 19:00:00|13816.9|13804.9|13793.6|13781.6|13819.2|13807.2|13792.3|13780.3|661
1646404200000|2022-03-04 14:30:00|13771.1|13759.1|13719.7|13707.7|13771.1|13759.1|13689.4|13677.4|1229
1646404500000|2022-03-04 14:35:00|13719.9|13707.9|13703.3|13691.3|13722.4|13710.4|13680.9|13668.9|889
1646404800000|2022-03-04 14:40:00|13704.4|13692.4|13688.5|13676.5|13706.9|13694.9|13674.6|13662.6|922
1646405100000|2022-03-04 14:45:00|13685.1|13673.1|13660.7|13648.7|13696.6|13684.6|13660.7|13648.7|926
1646405400000|2022-03-04 14:50:00|13663.2|13651.2|13634|13622|13674.1|13662.1|13614|13602|1211
1646405700000|2022-03-04 14:55:00|13635.2|13623.2|13609.4|13597.4|13635.2|13623.2|13595.3|13583.3|1191
1646406000000|2022-03-04 15:00:00|13610.6|13598.6|13492.3|13480.3|13610.6|13598.6|13474.9|13462.9|1535
1646406300000|2022-03-04 15:05:00|13492.5|13480.5|13356.2|13344.2|13504.1|13492.1|13356.2|13344.2|1865
1646406600000|2022-03-04 15:10:00|13354.9|13342.9|13392.5|13380.5|13408.4|13396.4|13336.3|13324.3|1890
1646406900000|2022-03-04 15:15:00|13388.6|13376.6|13430.6|13418.6|13435.3|13423.3|13357.7|13345.7|1264
1646407200000|2022-03-04 15:20:00|13430.5|13418.5|13647.9|13635.9|13651|13639|13415.6|13403.6|1974
1646407500000|2022-03-04 15:25:00|13645.4|13633.4|13674.5|13662.5|13694.4|13682.4|13600.8|13588.8|1332
1646407800000|2022-03-04 15:30:00|13674.4|13662.4|13659.9|13647.9|13692.1|13680.1|13623|13611|633
1646408100000|2022-03-04 15:35:00|13659.8|13647.8|13651.4|13639.4|13702.9|13690.9|13644|13632|645
1646408400000|2022-03-04 15:40:00|13650.2|13638.2|13592|13580|13671.1|13659.1|13590.9|13578.9|715
1646408700000|2022-03-04 15:45:00|13589.5|13577.5|13543.3|13531.3|13593.1|13581.1|13538.2|13526.2|529
1646409000000|2022-03-04 15:50:00|13536.1|13524.1|13527.7|13515.7|13552.5|13540.5|13520.7|13508.7|385
1646409300000|2022-03-04 15:55:00|13525|13513|13634.2|13622.2|13636.6|13624.6|13518.5|13506.5|541
1646409600000|2022-03-04 16:00:00|13633.1|13621.1|13701.8|13689.8|13701.9|13689.9|13623.1|13611.1|670
1646409900000|2022-03-04 16:05:00|13702.9|13690.9|13694.8|13682.8|13735.8|13723.8|13683.7|13671.7|628
1646410200000|2022-03-04 16:10:00|13697.2|13685.2|13643.7|13631.7|13703.2|13691.2|13634.4|13622.4|601
1646410500000|2022-03-04 16:15:00|13645.9|13633.9|13644.3|13632.3|13657.9|13645.9|13607.4|13595.4|499
1646410800000|2022-03-04 16:20:00|13644.1|13632.1|13659.7|13647.7|13670.8|13658.8|13621.7|13609.7|525
1646411100000|2022-03-04 16:25:00|13662|13650|13600.9|13588.9|13662|13650|13600.7|13588.7|253
1646411400000|2022-03-04 16:30:00|13602.1|13590.1|13651.5|13639.5|13657.5|13645.5|13590.4|13578.4|363
1646411700000|2022-03-04 16:35:00|13651.6|13639.6|13622.9|13610.9|13666.2|13654.2|13622.9|13610.9|257
1646412000000|2022-03-04 16:40:00|13621.8|13609.8|13669.7|13657.7|13692|13679.9|13621.8|13609.8|421
1646412300000|2022-03-04 16:45:00|13672.4|13660.4|13686.6|13674.6|13705.2|13691.4|13657.3|13645.3|290
1646412600000|2022-03-04 16:50:00|13685.3|13673.3|13720.9|13708.9|13732.6|13720.6|13669.6|13657.6|450
1646412900000|2022-03-04 16:55:00|13719.7|13707.7|13699|13687|13752|13740|13696.6|13683|360
1646413200000|2022-03-04 17:00:00|13698.9|13686.9|13655.1|13643.1|13702.7|13690.7|13655.1|13643.1|405
1646413500000|2022-03-04 17:05:00|13654|13642|13690.1|13678.1|13690.1|13678.1|13646.5|13634.5|282
1646413800000|2022-03-04 17:10:00|13691.3|13679.3|13669.9|13657.9|13700.8|13688.8|13654.9|13642.9|390
1646414100000|2022-03-04 17:15:00|13671.1|13659.1|13671.7|13659.7|13692.8|13680.8|13644.9|13632.9|215
1646414400000|2022-03-04 17:20:00|13671.6|13659.6|13673.6|13661.6|13690.7|13678.7|13671.5|13659.5|284
1646414700000|2022-03-04 17:25:00|13672.5|13660.5|13647.7|13635.7|13672.5|13660.5|13623.2|13611.2|352
1646415000000|2022-03-04 17:30:00|13646.6|13634.6|13674.3|13662.3|13678.9|13666.9|13633|13621|172
1646415300000|2022-03-04 17:35:00|13673|13661|13675|13663|13684|13672|13664.7|13652.7|253
1646415600000|2022-03-04 17:40:00|13673.9|13661.9|13650.2|13638.2|13678.6|13666.6|13648.9|13636.9|252
1646415900000|2022-03-04 17:45:00|13649.2|13637.2|13655.6|13643.6|13668.9|13656.9|13645.5|13633.5|243
1646416200000|2022-03-04 17:50:00|13653.3|13641.3|13627.5|13615.5|13653.3|13641.3|13621.6|13609.6|292
1646416500000|2022-03-04 17:55:00|13628.6|13616.6|13635.3|13623.3|13645.7|13633.7|13625.1|13613.1|292
1646416800000|2022-03-04 18:00:00|13635.1|13623.1|13611.1|13599.1|13637.6|13625.6|13611.1|13599.1|326
1646417100000|2022-03-04 18:05:00|13606.3|13594.3|13599.6|13587.6|13614.2|13602.2|13593.4|13581.4|310
1646417400000|2022-03-04 18:10:00|13598.5|13586.5|13539.9|13527.9|13599.6|13587.6|13533.7|13521.7|555
1646417700000|2022-03-04 18:15:00|13543.7|13531.7|13567.9|13555.9|13569.2|13557.2|13520.6|13508.6|406
1646418000000|2022-03-04 18:20:00|13567.8|13555.8|13576.5|13564.5|13578.2|13566.2|13564.2|13552.2|271
1646418300000|2022-03-04 18:25:00|13575.3|13563.3|13571.9|13559.9|13586.7|13574.7|13569.4|13557.4|296
1646418600000|2022-03-04 18:30:00|13570.7|13558.7|13564.4|13552.4|13573.1|13561.1|13557.6|13545.6|318
1646418900000|2022-03-04 18:35:00|13564.5|13552.5|13572|13560|13580.9|13568.9|13560.1|13548.1|296
1646419200000|2022-03-04 18:40:00|13571.9|13559.9|13567|13555|13575.6|13563.6|13562.1|13550.1|383
1646419500000|2022-03-04 18:45:00|13569.4|13557.4|13549.5|13537.5|13578.1|13566.1|13547.1|13535.1|482
1646419800000|2022-03-04 18:50:00|13548.4|13536.4|13541.4|13529.4|13551.2|13539.2|13539.1|13527.1|418
1646420100000|2022-03-04 18:55:00|13542.6|13530.6|13549.3|13537.3|13560.6|13548.6|13536.1|13524.1|1358
1646420400000|2022-03-04 19:00:00|13547.1|13535.1|13553.3|13541.3|13553.3|13541.3|13521.5|13509.5|961
1646663400000|2022-03-07 14:30:00|13554.7|13542.7|13552.9|13540.9|13586.2|13574.2|13499|13487|1473
1646663700000|2022-03-07 14:35:00|13554|13542|13575.8|13563.8|13593.6|13581.6|13537.8|13525.8|727
1646664000000|2022-03-07 14:40:00|13580.9|13568.9|13635.9|13623.9|13648|13636|13580.9|13568.9|1020
1646664300000|2022-03-07 14:45:00|13634.6|13622.6|13619.3|13607.3|13647.5|13635.5|13617.8|13605.8|558
1646664600000|2022-03-07 14:50:00|13620.5|13608.5|13613.9|13601.9|13638.5|13626.5|13604.2|13592.2|343
1646664900000|2022-03-07 14:55:00|13614.1|13602.1|13566.2|13554.2|13617.6|13605.6|13564.8|13552.8|387
1646665200000|2022-03-07 15:00:00|13566|13554|13568|13556|13585.5|13573.5|13561.9|13549.9|335
1646665500000|2022-03-07 15:05:00|13565.6|13553.6|13542.2|13530.2|13565.6|13553.6|13533|13521|393
1646665800000|2022-03-07 15:10:00|13542.6|13530.6|13569|13557|13581.3|13569.3|13539.4|13527.4|415
1646666100000|2022-03-07 15:15:00|13567.9|13555.9|13569.9|13557.9|13582.9|13570.9|13561.9|13549.9|212
1646666400000|2022-03-07 15:20:00|13569.7|13557.7|13536.3|13524.3|13571.3|13559.3|13520.8|13508.8|344
1646666700000|2022-03-07 15:25:00|13537.4|13525.4|13593.4|13581.4|13595|13583|13537.4|13525.4|378
1646667000000|2022-03-07 15:30:00|13593.6|13581.6|13613.9|13601.9|13621.2|13609.2|13593.6|13581.6|372
1646667300000|2022-03-07 15:35:00|13616.6|13604.6|13616|13604|13628.9|13616.9|13610.3|13598.3|286
1646667600000|2022-03-07 15:40:00|13617.1|13605.1|13615.6|13603.6|13633.3|13621.3|13594.6|13582.6|461
1646667900000|2022-03-07 15:45:00|13615.8|13603.8|13611|13599|13622|13610|13604.2|13592.2|325
1646668200000|2022-03-07 15:50:00|13612|13600|13604.7|13592.7|13623.1|13611.1|13596|13584|399
1646668500000|2022-03-07 15:55:00|13605.8|13593.8|13611.5|13599.5|13620.9|13608.9|13595.2|13583.2|485
1646668800000|2022-03-07 16:00:00|13612.7|13600.7|13619.8|13607.8|13625.2|13613.2|13611.3|13599.3|213
1646669100000|2022-03-07 16:05:00|13622|13610|13624.8|13612.8|13627.5|13615.5|13615.2|13603.2|229
1646669400000|2022-03-07 16:10:00|13624.6|13612.6|13637.6|13625.6|13637.6|13625.6|13619.1|13607.1|232
1646669700000|2022-03-07 16:15:00|13637.5|13625.5|13623|13611|13653.9|13641.9|13623|13611|330
1646670000000|2022-03-07 16:20:00|13621.9|13609.9|13626.5|13614.5|13633.3|13621.3|13610.1|13598.1|304
1646670300000|2022-03-07 16:25:00|13625.3|13613.3|13633.8|13621.8|13640.4|13628.4|13618.3|13606.3|259
1646670600000|2022-03-07 16:30:00|13636.1|13624.1|13648.6|13636.6|13654.2|13642.2|13636.1|13624.1|327
1646670900000|2022-03-07 16:35:00|13648.4|13636.4|13689.1|13677.1|13710.4|13698.4|13647.2|13635.2|534
1646671200000|2022-03-07 16:40:00|13690|13678|13703.4|13691.4|13709.3|13697.3|13686.3|13674.3|303
1646671500000|2022-03-07 16:45:00|13705.7|13693.7|13704.2|13692.2|13719.4|13707.4|13692.1|13680.1|407
1646671800000|2022-03-07 16:50:00|13702.1|13690.1|13689.7|13677.7|13709|13697|13687.4|13675.4|283
1646672100000|2022-03-07 16:55:00|13688.5|13676.5|13664|13652|13692.1|13680.1|13660.2|13648.2|410
1646672400000|2022-03-07 17:00:00|13662.9|13650.9|13666.1|13654.1|13666.1|13654.1|13649.2|13637.2|237
1646672700000|2022-03-07 17:05:00|13667.2|13655.2|13682.5|13670.5|13691.6|13679.6|13657|13645|363
1646673000000|2022-03-07 17:10:00|13683.6|13671.6|13678.7|13666.7|13683.9|13671.9|13665|13653|236
1646673300000|2022-03-07 17:15:00|13678.5|13666.5|13671.5|13659.5|13685.7|13673.7|13663.2|13651.2|311
1646673600000|2022-03-07 17:20:00|13672.6|13660.6|13676.5|13664.5|13688.9|13676.9|13669.8|13657.8|390
1646673900000|2022-03-07 17:25:00|13673.2|13661.2|13676|13664|13681.9|13669.9|13665.3|13653.3|320
1646674200000|2022-03-07 17:30:00|13677.1|13665.1|13679.4|13667.4|13686.1|13674.1|13674.2|13662.2|259
1646674500000|2022-03-07 17:35:00|13678.1|13666.1|13693.2|13681.2|13700|13688|13677|13665|262
1646674800000|2022-03-07 17:40:00|13692.2|13680.2|13683.9|13671.9|13692.2|13680.2|13677.5|13665.5|213
1646675100000|2022-03-07 17:45:00|13683.7|13671.7|13685.2|13673.2|13689.8|13677.8|13678.2|13666.2|291
1646675400000|2022-03-07 17:50:00|13685|13673|13689.9|13677.9|13694.9|13682.9|13680|13668|241
1646675700000|2022-03-07 17:55:00|13691|13679|13675.3|13663.3|13697.1|13685.1|13675.3|13663.3|310
1646676000000|2022-03-07 18:00:00|13676.5|13664.5|13675.3|13663.3|13676.5|13664.5|13668.3|13656.3|176
1646676300000|2022-03-07 18:05:00|13675.4|13663.4|13686.8|13674.8|13692.2|13680.2|13672.9|13660.9|169
1646676600000|2022-03-07 18:10:00|13686.6|13674.6|13685.7|13673.7|13693.8|13681.8|13679.9|13667.9|300
1646676900000|2022-03-07 18:15:00|13686.8|13674.8|13686.2|13674.2|13694.1|13682.1|13684.5|13672.5|204
1646677200000|2022-03-07 18:20:00|13685.2|13673.2|13688.3|13676.3|13690|13678|13683.7|13671.7|138
1646677500000|2022-03-07 18:25:00|13690.5|13678.5|13716.2|13704.2|13716.2|13704.2|13690.5|13678.5|246
1646677800000|2022-03-07 18:30:00|13717.2|13705.2|13714.5|13702.5|13720.8|13708.8|13709|13697|243
1646678100000|2022-03-07 18:35:00|13713.5|13701.5|13727.9|13715.9|13729.5|13717.5|13711|13699|466
1646678400000|2022-03-07 18:40:00|13728.9|13716.9|13725.6|13713.6|13731.3|13719.3|13724.5|13712.5|285
1646678700000|2022-03-07 18:45:00|13726.6|13714.6|13741.4|13729.4|13752.7|13740.7|13725.4|13713.4|334
1646679000000|2022-03-07 18:50:00|13740.2|13728.2|13742.4|13730.4|13749.6|13737.6|13735|13723|362
1646679300000|2022-03-07 18:55:00|13743.5|13731.5|13736.8|13724.8|13754.1|13742.1|13725.9|13713.9|2407
1646679600000|2022-03-07 19:00:00|13735.8|13723.8|13729.3|13709.3|13740|13728|13710.6|13698.6|798
1646749800000|2022-03-08 14:30:00|13762.6|13750.6|13750.7|13738.7|13779.5|13767.5|13732.8|13720.8|942
1646750100000|2022-03-08 14:35:00|13750.5|13738.5|13814.1|13802.1|13826.8|13814.8|13749.4|13737.4|822
1646750400000|2022-03-08 14:40:00|13816.6|13804.6|13815.1|13803.1|13824.3|13812.3|13794.9|13782.9|313
1646750700000|2022-03-08 14:45:00|13816.3|13804.3|13793.5|13781.5|13823.4|13811.4|13790.6|13778.6|479
1646751000000|2022-03-08 14:50:00|13795.6|13783.6|13814.4|13802.4|13829|13817|13795.6|13783.6|550
1646751300000|2022-03-08 14:55:00|13813.4|13801.4|13795.8|13783.8|13815.7|13803.7|13791.9|13779.9|348
1646751600000|2022-03-08 15:00:00|13796.9|13784.9|13763.6|13751.6|13796.9|13784.9|13753.3|13741.3|422
1646751900000|2022-03-08 15:05:00|13759.6|13747.6|13748.8|13736.8|13785.8|13773.8|13746.7|13734.7|386
1646752200000|2022-03-08 15:10:00|13750.6|13738.6|13762.5|13750.5|13786.4|13774.4|13750.6|13738.6|357
1646752500000|2022-03-08 15:15:00|13761.4|13749.4|13727.9|13715.9|13765.8|13753.8|13726.4|13714.4|536
1646752800000|2022-03-08 15:20:00|13727.7|13715.7|13737.9|13725.9|13761.7|13749.7|13720.2|13708.2|428
1646753100000|2022-03-08 15:25:00|13738.3|13726.3|13751|13739|13758.9|13746.9|13738.1|13726.1|240
1646753400000|2022-03-08 15:30:00|13752.5|13740.5|13811.4|13799.4|13812.7|13800.7|13745|13733|393
1646753700000|2022-03-08 15:35:00|13812.7|13800.7|13816|13804|13821.8|13809.8|13803.2|13791.2|318
1646754000000|2022-03-08 15:40:00|13817|13805|13820.9|13808.9|13824.9|13812.9|13812.4|13800.4|231
1646754300000|2022-03-08 15:45:00|13822.2|13810.2|13796.8|13784.8|13824.7|13812.7|13776.1|13764.1|558
1646754600000|2022-03-08 15:50:00|13797.8|13785.8|13822.8|13810.8|13824.2|13812.2|13793.2|13781.2|306
1646754900000|2022-03-08 15:55:00|13823.8|13811.8|13849.3|13837.3|13854.8|13842.8|13823.8|13811.8|380
1646755200000|2022-03-08 16:00:00|13850.4|13838.4|13866.9|13854.9|13876.5|13864.5|13848.9|13836.9|473
1646755500000|2022-03-08 16:05:00|13865.6|13853.6|13859|13847|13872.1|13860.1|13855.8|13843.8|383
1646755800000|2022-03-08 16:10:00|13861.5|13849.5|13854.3|13842.3|13871.9|13859.9|13854.3|13842.3|397
1646756100000|2022-03-08 16:15:00|13858.5|13846.5|13845.8|13833.8|13863.9|13851.9|13836.6|13824.6|350
1646756400000|2022-03-08 16:20:00|13844.7|13832.7|13854.4|13842.4|13854.4|13842.4|13830.4|13818.4|343
1646756700000|2022-03-08 16:25:00|13854.6|13842.6|13840.1|13828.1|13860.8|13848.8|13834.3|13822.3|354
1646757000000|2022-03-08 16:30:00|13841.2|13829.2|13871.7|13859.7|13872.8|13860.8|13835.3|13823.3|375
1646757300000|2022-03-08 16:35:00|13872.8|13860.8|13847.1|13835.1|13883.4|13871.4|13843.6|13831.6|430
1646757600000|2022-03-08 16:40:00|13848.2|13836.2|13832.9|13820.9|13863.8|13851.8|13831.7|13819.7|399
1646757900000|2022-03-08 16:45:00|13833.9|13821.9|13840|13828|13850.2|13838.2|13825.8|13813.8|327
1646758200000|2022-03-08 16:50:00|13839|13827|13828.3|13816.3|13840|13828|13827.9|13815.9|294
1646758500000|2022-03-08 16:55:00|13829.4|13817.4|13837.4|13825.4|13856|13844|13829.4|13817.4|234
1646758800000|2022-03-08 17:00:00|13837.2|13825.2|13809|13797|13856.8|13844.8|13809|13797|363
1646759100000|2022-03-08 17:05:00|13810.3|13798.3|13803.2|13791.2|13825.3|13813.3|13801.9|13789.9|295
1646759400000|2022-03-08 17:10:00|13804.2|13792.2|13839.8|13827.8|13840|13828|13803.4|13791.4|296
1646759700000|2022-03-08 17:15:00|13838.8|13826.8|13851.9|13839.9|13858.4|13846.4|13838.8|13826.8|264
1646760000000|2022-03-08 17:20:00|13851.5|13839.5|13841.9|13829.9|13861.7|13849.7|13840.8|13828.8|298
1646760300000|2022-03-08 17:25:00|13840.6|13828.6|13850.1|13838.1|13855.1|13843.1|13837.9|13825.9|203
1646760600000|2022-03-08 17:30:00|13850.3|13838.3|13831.8|13819.8|13854.7|13842.7|13817.4|13805.4|357
1646760900000|2022-03-08 17:35:00|13832|13820|13843.8|13831.8|13844.9|13832.9|13830.9|13818.9|191
1646761200000|2022-03-08 17:40:00|13844.9|13832.9|13853.5|13841.5|13859|13847|13838.6|13826.6|223
1646761500000|2022-03-08 17:45:00|13854.8|13842.8|13868.5|13856.5|13870|13858|13852.5|13840.5|331
1646761800000|2022-03-08 17:50:00|13867.3|13855.3|13875.6|13863.6|13878.7|13866.7|13866.4|13854.4|246
1646762100000|2022-03-08 17:55:00|13876.6|13864.6|13865.7|13853.7|13878.7|13866.7|13865.5|13853.5|203
1646762400000|2022-03-08 18:00:00|13867|13855|13875.5|13863.5|13875.5|13863.5|13858.6|13846.6|281
1646762700000|2022-03-08 18:05:00|13874.5|13862.5|13894|13882|13900|13888|13874.3|13862.3|245
1646763000000|2022-03-08 18:10:00|13896.1|13884.1|13891.5|13879.5|13900.2|13888.2|13887.9|13875.9|248
1646763300000|2022-03-08 18:15:00|13889.4|13877.4|13903.7|13891.7|13904.9|13892.9|13886|13874|255
1646763600000|2022-03-08 18:20:00|13904.7|13892.7|13915.5|13903.5|13925.1|13913.1|13903.9|13891.9|293
1646763900000|2022-03-08 18:25:00|13917.6|13905.6|13922.6|13910.6|13929.5|13917.5|13911.8|13899.8|336
1646764200000|2022-03-08 18:30:00|13923.9|13911.9|13900.7|13888.7|13929.1|13917.1|13898.6|13886.6|277
1646764500000|2022-03-08 18:35:00|13900.5|13888.5|13869.6|13857.6|13908.4|13896.4|13869.6|13857.6|414
1646764800000|2022-03-08 18:40:00|13871.7|13859.7|13853.5|13841.5|13872.1|13860.1|13852.1|13840.1|419
1646765100000|2022-03-08 18:45:00|13853.3|13841.3|13878.3|13866.3|13885.8|13873.8|13852.3|13840.3|394
1646765400000|2022-03-08 18:50:00|13879.3|13867.3|13844.1|13832.1|13882.2|13870.2|13836.4|13824.4|986
1646765700000|2022-03-08 18:55:00|13845.2|13833.2|13841.8|13829.8|13869.4|13857.4|13834.6|13822.6|2620
1646766000000|2022-03-08 19:00:00|13841.6|13829.6|13861.2|13841.2|13891.9|13879.9|13826.4|13814.4|914
1646836200000|2022-03-09 14:30:00|13919.7|13907.7|13858.9|13846.9|13919.7|13907.7|13845.3|13833.3|1275
1646836500000|2022-03-09 14:35:00|13860.2|13848.2|13845.9|13833.9|13878.5|13866.5|13837.6|13825.6|478
1646836800000|2022-03-09 14:40:00|13846.8|13834.8|13831.7|13819.7|13860.3|13848.3|13819.2|13807.2|478
1646837100000|2022-03-09 14:45:00|13830.6|13818.6|13808|13796|13835.6|13823.6|13790.4|13778.4|532
1646837400000|2022-03-09 14:50:00|13810|13798|13822.5|13810.5|13823.5|13811.5|13802.6|13790.6|342
1646837700000|2022-03-09 14:55:00|13823.7|13811.7|13777.5|13765.5|13824|13812|13769.2|13757.2|361
1646838000000|2022-03-09 15:00:00|13776.4|13764.4|13784.1|13772.1|13791.1|13779.1|13770.3|13758.3|246
1646838300000|2022-03-09 15:05:00|13786.1|13774.1|13796.1|13784.1|13799.8|13787.8|13780.5|13768.5|239
1646838600000|2022-03-09 15:10:00|13793.8|13781.8|13806.4|13794.4|13812.8|13800.8|13787.3|13775.3|246
1646838900000|2022-03-09 15:15:00|13807.6|13795.6|13817.1|13805.1|13817.1|13805.1|13794.9|13782.9|188
1646839200000|2022-03-09 15:20:00|13815|13803|13796.9|13784.9|13816.3|13804.3|13796.5|13784.5|221
1646839500000|2022-03-09 15:25:00|13796.7|13784.7|13780.7|13768.7|13806.2|13794.2|13772|13760|311
1646839800000|2022-03-09 15:30:00|13780.5|13768.5|13767.7|13755.7|13786.7|13774.7|13767.7|13755.7|334
1646840100000|2022-03-09 15:35:00|13772.7|13760.7|13790.4|13778.4|13794.2|13782.2|13767.1|13755.1|250
1646840400000|2022-03-09 15:40:00|13789.2|13777.2|13774.7|13762.7|13790.2|13778.2|13771|13759|429
1646840700000|2022-03-09 15:45:00|13774.5|13762.5|13770.6|13758.6|13790.6|13778.6|13764.4|13752.4|242
1646841000000|2022-03-09 15:50:00|13775.4|13763.4|13791|13779|13799.6|13787.6|13775.4|13763.4|234
1646841300000|2022-03-09 15:55:00|13791.8|13779.8|13783.5|13771.5|13794.3|13782.3|13777|13765|158
1646841600000|2022-03-09 16:00:00|13785.6|13773.6|13781.9|13769.9|13789.2|13777.2|13775.1|13763.1|195
1646841900000|2022-03-09 16:05:00|13781.7|13769.7|13776.1|13764.1|13788.2|13776.2|13772.6|13760.6|206
1646842200000|2022-03-09 16:10:00|13776.3|13764.3|13758.8|13746.8|13783|13771|13758.8|13746.8|379
1646842500000|2022-03-09 16:15:00|13758.6|13746.6|13758|13746|13761.5|13749.5|13752.2|13740.2|220
1646842800000|2022-03-09 16:20:00|13759|13747|13767.5|13755.5|13780.8|13768.8|13759|13747|220
1646843100000|2022-03-09 16:25:00|13768.7|13756.7|13767.2|13755.2|13779|13767|13759|13747|385
1646843400000|2022-03-09 16:30:00|13769.3|13757.3|13772.5|13760.5|13781.9|13769.9|13769.3|13757.3|221
1646843700000|2022-03-09 16:35:00|13771.4|13759.4|13775.4|13763.4|13776.6|13764.6|13764.6|13752.6|180
1646844000000|2022-03-09 16:40:00|13774.3|13762.3|13766.7|13754.7|13777.7|13765.7|13764|13752|185
1646844300000|2022-03-09 16:45:00|13767.7|13755.7|13765.2|13753.2|13782.7|13770.7|13765.2|13753.2|185
1646844600000|2022-03-09 16:50:00|13764.2|13752.2|13750.3|13738.3|13765.4|13753.4|13743.4|13731.4|393
1646844900000|2022-03-09 16:55:00|13750.1|13738.1|13764.8|13752.8|13767.3|13755.3|13748.4|13736.4|167
1646845200000|2022-03-09 17:00:00|13763.8|13751.8|13754.5|13742.5|13765.8|13753.8|13754.5|13742.5|180
1646845500000|2022-03-09 17:05:00|13753.4|13741.4|13758.4|13746.4|13761.9|13749.9|13749.9|13737.9|117
1646845800000|2022-03-09 17:10:00|13757.4|13745.4|13763.2|13751.2|13778.8|13766.8|13756.1|13744.1|173
1646846100000|2022-03-09 17:15:00|13762.9|13750.9|13745.9|13733.9|13765.2|13753.2|13741.3|13729.3|256
1646846400000|2022-03-09 17:20:00|13744.8|13732.8|13752.1|13740.1|13752.1|13740.1|13742.3|13730.3|130
1646846700000|2022-03-09 17:25:00|13751.1|13739.1|13765.2|13753.2|13780.4|13768.4|13751.1|13739.1|218
1646847000000|2022-03-09 17:30:00|13765.7|13753.7|13753.4|13741.4|13765.7|13753.7|13744.3|13732.3|219
1646847300000|2022-03-09 17:35:00|13753.6|13741.6|13761.4|13749.4|13764.1|13752.1|13749.5|13737.5|242
1646847600000|2022-03-09 17:40:00|13760.1|13748.1|13792.8|13780.8|13798.6|13786.6|13759.1|13747.1|285
1646847900000|2022-03-09 17:45:00|13791.7|13779.7|13802.5|13790.5|13810|13798|13789|13777|165
1646848200000|2022-03-09 17:50:00|13801.5|13789.5|13788.2|13776.2|13809.8|13797.8|13787.1|13775.1|152
1646848500000|2022-03-09 17:55:00|13789.2|13777.2|13793.5|13781.5|13805.2|13793.2|13787.1|13775.1|126
1646848800000|2022-03-09 18:00:00|13792.2|13780.2|13811.9|13799.9|13812.1|13800.1|13791|13779|106
1646849100000|2022-03-09 18:05:00|13812.1|13800.1|13796.4|13784.4|13824.2|13812.2|13791.9|13779.9|174
1646849400000|2022-03-09 18:10:00|13796.6|13784.6|13797|13785|13808.5|13796.5|13795.7|13783.7|125
1646849700000|2022-03-09 18:15:00|13798|13786|13798.2|13786.2|13799.5|13787.5|13790.9|13778.9|41
1646850000000|2022-03-09 18:20:00|13798|13786|13809.8|13797.8|13812.3|13800.3|13798|13786|136
1646850300000|2022-03-09 18:25:00|13809.6|13797.6|13794.8|13782.8|13809.8|13797.8|13792.7|13780.7|208
1646850600000|2022-03-09 18:30:00|13793.7|13781.7|13785|13773|13793.7|13781.7|13780.2|13768.2|200
1646850900000|2022-03-09 18:35:00|13788.5|13776.5|13784.7|13772.7|13790|13778|13782.2|13770.2|149
1646851200000|2022-03-09 18:40:00|13785.7|13773.7|13752.1|13740.1|13785.7|13773.7|13752.1|13740.1|405
1646851500000|2022-03-09 18:45:00|13751.1|13739.1|13719.7|13707.7|13753.8|13741.8|13715.1|13703.1|593
1646851800000|2022-03-09 18:50:00|13720.7|13708.7|13707|13695|13723.7|13711.7|13702.5|13690.5|688
1646852100000|2022-03-09 18:55:00|13705.6|13693.6|13690.7|13678.7|13722.7|13710.7|13688.2|13676.2|2203
1646852400000|2022-03-09 19:00:00|13690.9|13678.9|13688.5|13676.5|13710.2|13698.2|13682.2|13670.2|692
1646922600000|2022-03-10 14:30:00|13699.9|13687.9|13640.3|13628.3|13703.3|13691.3|13623.8|13611.8|1110
1646922900000|2022-03-10 14:35:00|13641.3|13629.3|13647|13635|13654.8|13642.8|13625.8|13613.8|497
1646923200000|2022-03-10 14:40:00|13644|13632|13699.1|13687.1|13699.3|13687.3|13639.5|13627.5|491
1646923500000|2022-03-10 14:45:00|13700.6|13688.6|13663.2|13651.2|13701.1|13689.1|13663.2|13651.2|330
1646923800000|2022-03-10 14:50:00|13665.2|13653.2|13667.8|13655.8|13676.3|13664.3|13663.3|13651.3|244
1646924100000|2022-03-10 14:55:00|13668.3|13656.3|13674.5|13662.5|13690.8|13678.8|13667.8|13655.8|342
1646924400000|2022-03-10 15:00:00|13673.2|13661.2|13636.4|13624.4|13673.2|13661.2|13626.5|13614.5|504
1646924700000|2022-03-10 15:05:00|13637.4|13625.4|13625.7|13613.7|13644.9|13632.9|13624.9|13612.9|366
1646925000000|2022-03-10 15:10:00|13625.9|13613.9|13643.2|13631.2|13645.9|13633.9|13616.1|13604.1|317
1646925300000|2022-03-10 15:15:00|13636.9|13624.9|13643.9|13631.9|13649.2|13637.2|13629.7|13617.7|349
1646925600000|2022-03-10 15:20:00|13641.6|13629.6|13630.1|13618.1|13642.9|13630.9|13630.1|13618.1|191
1646925900000|2022-03-10 15:25:00|13632.4|13620.4|13666.4|13654.4|13670.1|13658.1|13629.9|13617.9|354
1646926200000|2022-03-10 15:30:00|13668.4|13656.4|13668.1|13656.1|13671.3|13659.3|13650.1|13638.1|197
1646926500000|2022-03-10 15:35:00|13664.3|13652.3|13656|13644|13667.3|13655.3|13645.2|13633.2|171
1646926800000|2022-03-10 15:40:00|13657.3|13645.3|13649.5|13637.5|13658.7|13646.7|13647|13635|170
1646927100000|2022-03-10 15:45:00|13649.2|13637.2|13664.2|13652.2|13671|13659|13645.2|13633.2|279
1646927400000|2022-03-10 15:50:00|13665.5|13653.5|13654.7|13642.7|13669|13657|13654.5|13642.5|317
1646927700000|2022-03-10 15:55:00|13653|13641|13656.2|13644.2|13658.5|13646.5|13647.2|13635.2|182
1646928000000|2022-03-10 16:00:00|13655.9|13643.9|13661.9|13649.9|13664.4|13652.4|13651.2|13639.2|174
1646928300000|2022-03-10 16:05:00|13661.6|13649.6|13672.6|13660.6|13681.9|13669.9|13660.6|13648.6|269
1646928600000|2022-03-10 16:10:00|13672.8|13660.8|13691.5|13679.5|13696.3|13684.3|13672.3|13660.3|455
1646928900000|2022-03-10 16:15:00|13692.5|13680.5|13685|13673|13694.3|13682.3|13681.5|13669.5|227
1646929200000|2022-03-10 16:20:00|13685.2|13673.2|13669|13657|13686.5|13674.5|13667.7|13655.7|251
1646929500000|2022-03-10 16:25:00|13670|13658|13674.2|13662.2|13683.5|13671.5|13670|13658|142
1646929800000|2022-03-10 16:30:00|13674.4|13662.4|13673.4|13661.4|13675.2|13663.2|13668.5|13656.5|166
1646930100000|2022-03-10 16:35:00|13674.4|13662.4|13647.4|13635.4|13676.7|13664.7|13647.2|13635.2|206
1646930400000|2022-03-10 16:40:00|13647.7|13635.7|13651.4|13639.4|13653.1|13641.1|13647.1|13635.1|182
1646930700000|2022-03-10 16:45:00|13651.6|13639.6|13651.1|13639.1|13656.1|13644.1|13648.1|13636.1|297
1646931000000|2022-03-10 16:50:00|13650.1|13638.1|13645|13633|13650.3|13638.3|13643.1|13631.1|280
1646931300000|2022-03-10 16:55:00|13645.3|13633.3|13644.5|13632.5|13659.8|13647.8|13644.5|13632.5|204
1646931600000|2022-03-10 17:00:00|13639.5|13627.5|13618.2|13606.2|13644.5|13632.5|13605.5|13593.5|427
1646931900000|2022-03-10 17:05:00|13620.5|13608.5|13614.7|13602.7|13621.7|13609.7|13613|13601|202
1646932200000|2022-03-10 17:10:00|13616.2|13604.2|13625.7|13613.7|13627.2|13615.2|13605|13593|178
1646932500000|2022-03-10 17:15:00|13627|13615|13615.7|13603.7|13627|13615|13615.4|13603.4|170
1646932800000|2022-03-10 17:20:00|13616.7|13604.7|13607.6|13595.6|13620.4|13608.4|13604.9|13592.9|232
1646933100000|2022-03-10 17:25:00|13607.9|13595.9|13598.4|13586.4|13615.7|13603.7|13597.1|13585.1|245
1646933400000|2022-03-10 17:30:00|13598.1|13586.1|13566.1|13554.1|13598.1|13586.1|13538.4|13526.4|446
1646933700000|2022-03-10 17:35:00|13567.4|13555.4|13585.5|13573.5|13589.3|13577.3|13553.6|13541.6|319
1646934000000|2022-03-10 17:40:00|13586.5|13574.5|13582.8|13570.8|13597.3|13585.3|13582.8|13570.8|138
1646934300000|2022-03-10 17:45:00|13580.3|13568.3|13603|13591|13603|13591|13571|13559|272
1646934600000|2022-03-10 17:50:00|13601|13589|13603.8|13591.8|13609.8|13597.8|13598.3|13586.3|185
1646934900000|2022-03-10 17:55:00|13602.8|13590.8|13612.8|13600.8|13618.5|13606.5|13602.7|13590.7|220
1646935200000|2022-03-10 18:00:00|13612.5|13600.5|13611|13599|13625.3|13613.3|13602.2|13590.2|213
1646935500000|2022-03-10 18:05:00|13610.5|13598.5|13602.7|13590.7|13614.7|13602.7|13600.7|13588.7|173
1646935800000|2022-03-10 18:10:00|13603.9|13591.9|13609.4|13597.4|13614.2|13602.2|13600.7|13588.7|140
1646936100000|2022-03-10 18:15:00|13610.4|13598.4|13610.1|13598.1|13612.9|13600.9|13603.6|13591.6|130
1646936400000|2022-03-10 18:20:00|13607.9|13595.9|13599.3|13587.3|13607.9|13595.9|13599.1|13587.1|256
1646936700000|2022-03-10 18:25:00|13599.1|13587.1|13596.1|13584.1|13599.6|13587.6|13595.1|13583.1|213
1646937000000|2022-03-10 18:30:00|13595.1|13583.1|13590.8|13578.8|13595.6|13583.6|13587.8|13575.8|282
1646937300000|2022-03-10 18:35:00|13589.8|13577.8|13582.5|13570.5|13596|13584|13582.5|13570.5|151
1646937600000|2022-03-10 18:40:00|13581.5|13569.5|13567.9|13555.9|13588|13576|13565.4|13553.4|435
1646937900000|2022-03-10 18:45:00|13566.9|13554.9|13538.4|13526.4|13570.4|13558.4|13534.4|13522.4|710
1646938200000|2022-03-10 18:50:00|13540.9|13528.9|13563.7|13551.7|13564.9|13552.9|13526.4|13514.4|569
1646938500000|2022-03-10 18:55:00|13562.7|13550.7|13523.9|13511.9|13569.9|13557.9|13521.4|13509.4|2169
1646938800000|2022-03-10 19:00:00|13525.9|13513.9|13525|13505|13542.3|13530.3|13519.7|13505|1065
1647009000000|2022-03-11 14:30:00|13531.4|13519.4|13571.2|13559.2|13583.5|13571.5|13530.3|13514.3|756
1647009300000|2022-03-11 14:35:00|13571|13559|13564|13552|13583.9|13571.9|13551.3|13539.3|524
1647009600000|2022-03-11 14:40:00|13566.3|13554.3|13587.5|13575.5|13603.1|13591.1|13566.3|13554.3|719
1647009900000|2022-03-11 14:45:00|13587.8|13575.8|13586.3|13574.3|13606.5|13594.5|13585.5|13573.5|443
1647010200000|2022-03-11 14:50:00|13583.1|13571.1|13604.6|13592.6|13619.9|13607.9|13577.8|13565.8|408
1647010500000|2022-03-11 14:55:00|13605.2|13593.2|13575.5|13563.5|13605.7|13593.7|13572.2|13560.2|343
1647010800000|2022-03-11 15:00:00|13574.2|13562.2|13559.9|13547.9|13575.5|13563.5|13544.3|13532.3|357
1647011100000|2022-03-11 15:05:00|13558.7|13546.7|13589|13577|13590.6|13578.6|13551.9|13539.9|306
1647011400000|2022-03-11 15:10:00|13590.5|13578.5|13615.3|13603.3|13615.3|13603.3|13589|13577|356
1647011700000|2022-03-11 15:15:00|13616.5|13604.5|13643.5|13631.5|13644.5|13632.5|13612|13600|500
1647012000000|2022-03-11 15:20:00|13644.5|13632.5|13649.2|13637.2|13650.9|13638.9|13627.3|13615.3|354
1647012300000|2022-03-11 15:25:00|13648.2|13636.2|13645.2|13633.2|13649.2|13637.2|13641.3|13629.3|297
1647012600000|2022-03-11 15:30:00|13644.9|13632.9|13645.8|13633.8|13665.5|13653.5|13643.4|13631.4|359
1647012900000|2022-03-11 15:35:00|13643.5|13631.5|13661.3|13649.3|13665.3|13653.3|13640.8|13628.8|310
1647013200000|2022-03-11 15:40:00|13660.3|13648.3|13636.4|13624.4|13663.8|13651.8|13636.4|13624.4|208
1647013500000|2022-03-11 15:45:00|13638.3|13626.3|13655.5|13643.5|13661.7|13649.7|13630.6|13618.6|290
1647013800000|2022-03-11 15:50:00|13654.5|13642.5|13631.7|13619.7|13654.5|13642.5|13626.7|13614.7|192
1647014100000|2022-03-11 15:55:00|13631.5|13619.5|13614|13602|13631.7|13619.7|13608.5|13596.5|219
1647014400000|2022-03-11 16:00:00|13615|13603|13621.9|13609.9|13634.6|13622.6|13612.7|13600.7|218
1647014700000|2022-03-11 16:05:00|13622.1|13610.1|13632.6|13620.6|13645.3|13633.3|13622.1|13610.1|250
1647015000000|2022-03-11 16:10:00|13634.5|13622.5|13638.1|13626.1|13643.1|13631.1|13630.9|13618.9|176
1647015300000|2022-03-11 16:15:00|13637.8|13625.8|13654.5|13642.5|13655.7|13643.7|13630.4|13618.4|300
1647015600000|2022-03-11 16:20:00|13655.7|13643.7|13647.5|13635.5|13656|13644|13647.5|13635.5|177
1647015900000|2022-03-11 16:25:00|13645|13633|13645|13633|13651|13639|13642.5|13630.5|191
1647016200000|2022-03-11 16:30:00|13647.5|13635.5|13648.1|13636.1|13658.4|13646.4|13641.1|13629.1|273
1647016500000|2022-03-11 16:35:00|13647.1|13635.1|13655.6|13643.6|13656.8|13644.8|13645.6|13633.6|553
1647016800000|2022-03-11 16:40:00|13653.6|13641.6|13643.8|13631.8|13654.3|13642.3|13643.3|13631.3|390
1647017100000|2022-03-11 16:45:00|13644.8|13632.8|13645.8|13633.8|13659|13647|13642.8|13630.8|414
1647017400000|2022-03-11 16:50:00|13648.3|13636.3|13648.4|13636.4|13652.2|13640.2|13637.7|13625.7|326
1647017700000|2022-03-11 16:55:00|13649.4|13637.4|13649.7|13637.7|13653.6|13641.6|13645.7|13633.7|278
1647018000000|2022-03-11 17:00:00|13650.7|13638.7|13651.5|13639.5|13653.1|13641.1|13644.9|13632.9|151
1647018300000|2022-03-11 17:05:00|13652.5|13640.5|13654.5|13642.5|13658.6|13646.6|13650.6|13638.6|415
1647018600000|2022-03-11 17:10:00|13653.5|13641.5|13662|13650|13662.5|13650.5|13652.5|13640.5|240
1647018900000|2022-03-11 17:15:00|13661.9|13649.9|13651.9|13639.9|13664.4|13652.4|13644.1|13632.1|217
1647019200000|2022-03-11 17:20:00|13650|13638|13673.1|13661.1|13673.9|13661.9|13650|13638|259
1647019500000|2022-03-11 17:25:00|13673.4|13661.4|13663.5|13651.5|13678.3|13666.3|13662.5|13650.5|284
1647019800000|2022-03-11 17:30:00|13662.3|13650.3|13676.5|13664.5|13677.2|13665.2|13662.3|13650.3|345
1647020100000|2022-03-11 17:35:00|13676.8|13664.8|13673.7|13661.7|13680.3|13668.3|13665.5|13653.5|162
1647020400000|2022-03-11 17:40:00|13672.7|13660.7|13659.3|13647.3|13680.2|13668.2|13659.3|13647.3|210
1647020700000|2022-03-11 17:45:00|13661.8|13649.8|13653.4|13641.4|13667.8|13655.8|13651.4|13639.4|212
1647021000000|2022-03-11 17:50:00|13651.4|13639.4|13640.8|13628.8|13655.7|13643.7|13638.6|13626.6|179
1647021300000|2022-03-11 17:55:00|13641.4|13629.4|13647.8|13635.8|13648.9|13636.9|13641.4|13629.4|108
1647021600000|2022-03-11 18:00:00|13645.6|13633.6|13652.2|13640.2|13657.1|13645.1|13645.6|13633.6|152
1647021900000|2022-03-11 18:05:00|13651|13639|13655.2|13643.2|13661.2|13649.2|13650.3|13638.3|144
1647022200000|2022-03-11 18:10:00|13654.2|13642.2|13654.1|13642.1|13659.2|13647.2|13653.6|13641.6|141
1647022500000|2022-03-11 18:15:00|13655.4|13643.4|13663.3|13651.3|13665.6|13653.6|13651.6|13639.6|192
1647022800000|2022-03-11 18:20:00|13664.3|13652.3|13656|13644|13673.6|13661.6|13655.7|13643.7|254
1647023100000|2022-03-11 18:25:00|13656.2|13644.2|13663.2|13651.2|13663.5|13651.5|13654.2|13642.2|164
1647023400000|2022-03-11 18:30:00|13662.6|13650.6|13653.9|13641.9|13666.4|13654.4|13651.4|13639.4|279
1647023700000|2022-03-11 18:35:00|13654.2|13642.2|13660.7|13648.7|13666.4|13654.4|13653.9|13641.9|185
1647024000000|2022-03-11 18:40:00|13661.9|13649.9|13662.2|13650.2|13672.2|13660.2|13660.2|13648.2|222
1647024300000|2022-03-11 18:45:00|13664.2|13652.2|13655.9|13643.9|13670.1|13658.1|13655.9|13643.9|261
1647024600000|2022-03-11 18:50:00|13654.9|13642.9|13663.3|13651.3|13665.5|13653.5|13650.7|13638.7|380
1647024900000|2022-03-11 18:55:00|13663|13651|13640.4|13628.4|13674.8|13662.8|13638.4|13626.4|1852
1647025200000|2022-03-11 19:00:00|13638.8|13626.8|13645.6|13633.6|13653.1|13641.1|13637.9|13625.9|836
1647264600000|2022-03-14 13:30:00|13660.1|13648.1|13639.6|13627.6|13682.5|13670.5|13629.2|13617.2|1111
1647264900000|2022-03-14 13:35:00|13638.4|13626.4|13722.1|13710.1|13729.6|13717.6|13638.4|13626.4|587
1647265200000|2022-03-14 13:40:00|13725.5|13713.5|13737.8|13725.8|13750|13738|13718|13706|467
1647265500000|2022-03-14 13:45:00|13737.5|13725.5|13752.9|13740.9|13758.6|13746.6|13737.5|13725.5|469
1647265800000|2022-03-14 13:50:00|13753.2|13741.2|13749.2|13737.2|13766.7|13754.7|13747.9|13735.9|208
1647266100000|2022-03-14 13:55:00|13749.5|13737.5|13750.1|13738.1|13752.3|13740.3|13738.7|13726.7|366
1647266400000|2022-03-14 14:00:00|13749.8|13737.8|13765.5|13753.5|13768.4|13756.4|13743.8|13731.8|417
1647266700000|2022-03-14 14:05:00|13766.8|13754.8|13779.3|13767.3|13792.1|13780.1|13766.2|13754.2|317
1647267000000|2022-03-14 14:10:00|13775.9|13763.9|13788.7|13776.7|13793.1|13781.1|13771.8|13759.8|181
1647267300000|2022-03-14 14:15:00|13789.9|13777.9|13837.6|13825.6|13838.2|13826.2|13788.4|13776.4|495
1647267600000|2022-03-14 14:20:00|13838.5|13826.5|13832.5|13820.5|13847.5|13835.5|13830.7|13818.7|465
1647267900000|2022-03-14 14:25:00|13833.2|13821.2|13835.8|13823.8|13842.7|13830.7|13822.6|13810.6|377
1647268200000|2022-03-14 14:30:00|13834|13822|13825.2|13813.2|13844.3|13832.3|13825.2|13813.2|416
1647268500000|2022-03-14 14:35:00|13826.1|13814.1|13837.5|13825.5|13850.7|13838.7|13825.2|13813.2|299
1647268800000|2022-03-14 14:40:00|13837.1|13825.1|13837.4|13825.4|13849.3|13837.3|13834.9|13822.9|226
1647269100000|2022-03-14 14:45:00|13837.1|13825.1|13870.1|13858.1|13872|13860|13836.9|13824.9|409
1647269400000|2022-03-14 14:50:00|13871.3|13859.3|13871.5|13859.5|13876.5|13864.5|13857|13845|281
1647269700000|2022-03-14 14:55:00|13870.6|13858.6|13876.6|13864.6|13885.6|13873.6|13865.3|13853.3|215
1647270000000|2022-03-14 15:00:00|13875.7|13863.7|13873.6|13861.6|13881.6|13869.6|13869.7|13857.7|181
1647270300000|2022-03-14 15:05:00|13873.3|13861.3|13891.1|13879.1|13893.6|13881.6|13871.5|13859.5|274
1647270600000|2022-03-14 15:10:00|13892.4|13880.4|13954.1|13942.1|13961.6|13949.6|13889.5|13877.5|605
1647270900000|2022-03-14 15:15:00|13952.6|13940.6|13921.8|13909.8|13962.8|13950.8|13917.5|13905.5|386
1647271200000|2022-03-14 15:20:00|13922.8|13910.8|13901.2|13889.2|13927.5|13915.5|13890.9|13878.9|292
1647271500000|2022-03-14 15:25:00|13905|13893|13900.1|13888.1|13907.4|13895.4|13884.4|13870.2|307
1647271800000|2022-03-14 15:30:00|13901|13889|13913.2|13901.2|13918.5|13906.5|13893.3|13881.3|247
1647272100000|2022-03-14 15:35:00|13912.3|13900.3|13922.6|13910.6|13931|13919|13910.1|13898.1|200
1647272400000|2022-03-14 15:40:00|13923.8|13911.8|13890.6|13878.6|13927.6|13915.6|13889.7|13877.7|259
1647272700000|2022-03-14 15:45:00|13889.4|13877.4|13896.6|13884.6|13905|13893|13886.9|13874.9|217
1647273000000|2022-03-14 15:50:00|13898.2|13886.2|13924.3|13912.3|13929.3|13917.3|13896.9|13884.9|170
1647273300000|2022-03-14 15:55:00|13923.4|13911.4|13920.3|13908.3|13926.2|13914.2|13909.9|13897.9|372
1647273600000|2022-03-14 16:00:00|13921.2|13909.2|13932.1|13920.1|13933.7|13921.7|13902.7|13890.7|262
1647273900000|2022-03-14 16:05:00|13930.8|13918.8|13949|13937|13950.6|13938.6|13926.2|13914.2|213
1647274200000|2022-03-14 16:10:00|13948.1|13936.1|13957.7|13945.7|13958.9|13946.9|13940.3|13928.3|223
1647274500000|2022-03-14 16:15:00|13957.4|13945.4|13975.4|13963.4|13975.8|13963.8|13956.8|13944.8|268
1647274800000|2022-03-14 16:20:00|13975.8|13963.8|13963|13951|13976.4|13964.4|13961.4|13949.4|191
1647275100000|2022-03-14 16:25:00|13962|13950|13949.6|13937.6|13964.5|13952.5|13948.7|13936.7|166
1647275400000|2022-03-14 16:30:00|13950.5|13938.5|13941.1|13929.1|13950.8|13938.8|13940.5|13928.5|185
1647275700000|2022-03-14 16:35:00|13940.7|13928.7|13940.6|13928.6|13948.8|13936.8|13937.5|13925.5|166
1647276000000|2022-03-14 16:40:00|13940.3|13928.3|13938|13926|13942.4|13930.4|13934.9|13922.9|287
1647276300000|2022-03-14 16:45:00|13937.7|13925.7|13938.1|13926.1|13947.1|13935.1|13936.2|13924.2|215
1647276600000|2022-03-14 16:50:00|13940.6|13928.6|13932.4|13920.4|13945|13933|13928.7|13916.7|162
1647276900000|2022-03-14 16:55:00|13932.7|13920.7|13906.9|13894.9|13933.1|13921.1|13904.4|13892.4|216
1647277200000|2022-03-14 17:00:00|13906.5|13894.5|13912.4|13900.4|13916.2|13904.2|13905.3|13893.3|113
1647277500000|2022-03-14 17:05:00|13910.9|13898.9|13906.5|13894.5|13912.4|13900.4|13906.5|13894.5|65
1647277800000|2022-03-14 17:10:00|13906.8|13894.8|13909.2|13897.2|13916.5|13904.5|13906.1|13894.1|109
1647278100000|2022-03-14 17:15:00|13908.3|13896.3|13911.1|13899.1|13914.5|13902.5|13908.3|13896.3|76
1647278400000|2022-03-14 17:20:00|13911.4|13899.4|13915.7|13903.7|13920.2|13908.2|13911.1|13899.1|93
1647278700000|2022-03-14 17:25:00|13915.4|13903.4|13907.3|13895.3|13915.7|13903.7|13906.1|13894.1|93
1647279000000|2022-03-14 17:30:00|13907.6|13895.6|13912|13900|13912|13900|13904.2|13892.2|122
1647279300000|2022-03-14 17:35:00|13915.8|13903.8|13915|13903|13921.7|13909.7|13913.8|13901.8|146
1647279600000|2022-03-14 17:40:00|13914.7|13902.7|13918.4|13906.4|13920.3|13908.3|13914.7|13902.7|109
1647279900000|2022-03-14 17:45:00|13917.2|13905.2|13904.6|13892.6|13925.2|13913.2|13903.3|13891.3|277
1647280200000|2022-03-14 17:50:00|13902.7|13890.7|13918.9|13906.9|13925.9|13913.9|13901.8|13889.8|357
1647280500000|2022-03-14 17:55:00|13917|13905|13918.4|13906.4|13925.5|13913.5|13905.1|13893.1|922
1647280800000|2022-03-14 18:00:00|13918.1|13906.1|13919.5|13899.5|13925.2|13913.2|13912.7|13898.6|563
1647351000000|2022-03-15 13:30:00|13922.4|13910.4|13930.4|13918.4|13950.3|13938.3|13919.8|13900.3|440
1647351300000|2022-03-15 13:35:00|13930.7|13918.7|13955.1|13943.1|13969.2|13957.2|13927.3|13915.3|274
1647351600000|2022-03-15 13:40:00|13954.7|13942.7|13954.4|13942.4|13960.2|13948.2|13942.1|13930.1|218
1647351900000|2022-03-15 13:45:00|13955.1|13943.1|13959.3|13947.3|13966.5|13954.5|13950.2|13938.2|271
1647352200000|2022-03-15 13:50:00|13960.2|13948.2|13948.9|13936.9|13965.7|13953.7|13946.1|13934.1|337
1647352500000|2022-03-15 13:55:00|13947.6|13935.6|13954.8|13942.8|13966.6|13954.6|13945.5|13933.5|227
1647352800000|2022-03-15 14:00:00|13955.7|13943.7|13956.4|13944.4|13957.3|13945.3|13948.6|13936.6|210
1647353100000|2022-03-15 14:05:00|13957.6|13945.6|13959.6|13947.6|13965.1|13953.1|13948.9|13936.9|258
1647353400000|2022-03-15 14:10:00|13959.5|13947.5|13955.1|13943.1|13967.9|13955.9|13955.1|13943.1|320
1647353700000|2022-03-15 14:15:00|13950.1|13938.1|13958.8|13946.8|13958.8|13946.8|13948.1|13936.1|186
1647354000000|2022-03-15 14:20:00|13956.3|13944.3|13955.4|13943.4|13958.8|13946.8|13951.6|13939.6|120
1647354300000|2022-03-15 14:25:00|13954.5|13942.5|13959.4|13947.4|13961.6|13949.6|13954.5|13942.5|71
1647354600000|2022-03-15 14:30:00|13960.1|13948.1|13949.4|13937.4|13968.7|13956.7|13949.4|13937.4|296
1647354900000|2022-03-15 14:35:00|13949.1|13937.1|13941.4|13929.4|13955.9|13943.9|13939.8|13927.8|137
1647355200000|2022-03-15 14:40:00|13941.1|13929.1|13929.2|13917.2|13943.3|13931.3|13925.5|13913.5|119
1647355500000|2022-03-15 14:45:00|13930.5|13918.5|13898.9|13886.9|13932.1|13920.1|13898.9|13886.9|413
1647355800000|2022-03-15 14:50:00|13896.4|13884.4|13902.8|13890.8|13912.1|13900.1|13891.9|13879.9|237
1647356100000|2022-03-15 14:55:00|13904.6|13892.6|13913.9|13901.9|13914.7|13902.7|13900.4|13888.4|150
1647356400000|2022-03-15 15:00:00|13914.3|13902.3|13907.4|13895.4|13916.4|13904.4|13895.5|13883.5|77
1647356700000|2022-03-15 15:05:00|13906.2|13894.2|13896|13884|13918.7|13906.7|13896|13884|129
1647357000000|2022-03-15 15:10:00|13897.6|13885.6|13906.6|13894.6|13906.6|13894.6|13892.6|13880.6|163
1647357300000|2022-03-15 15:15:00|13908.2|13896.2|13903.9|13891.9|13908.2|13896.2|13899.5|13887.5|80
1647357600000|2022-03-15 15:20:00|13906.4|13894.4|13909.4|13897.4|13910.6|13898.6|13901.4|13889.4|73
1647357900000|2022-03-15 15:25:00|13910.3|13898.3|13913.4|13901.4|13917.5|13905.5|13908.4|13896.4|91
1647358200000|2022-03-15 15:30:00|13914.7|13902.7|13916.6|13904.6|13920.9|13908.9|13910.2|13898.2|150
1647358500000|2022-03-15 15:35:00|13917.8|13905.8|13931.6|13919.6|13931.9|13919.9|13916.6|13904.6|136
1647358800000|2022-03-15 15:40:00|13931.9|13919.9|13926.9|13914.9|13932.3|13920.3|13920.7|13908.7|64
1647359100000|2022-03-15 15:45:00|13929.1|13917.1|13933.1|13921.1|13934|13922|13923.7|13911.7|68
1647359400000|2022-03-15 15:50:00|13934|13922|13940.3|13928.3|13947.4|13935.4|13931.5|13919.5|75
1647359700000|2022-03-15 15:55:00|13941.2|13929.2|13950.6|13938.6|13967.4|13955.4|13938.3|13926.3|225
1647360000000|2022-03-15 16:00:00|13949.3|13937.3|13949.6|13937.6|13960.4|13948.4|13944.9|13932.9|212
1647360300000|2022-03-15 16:05:00|13950.5|13938.5|13948.2|13936.2|13950.8|13938.8|13947.3|13935.3|37
1647360600000|2022-03-15 16:10:00|13948.5|13936.5|13925.6|13913.6|13948.9|13936.9|13925.6|13913.6|103
1647360900000|2022-03-15 16:15:00|13924.7|13912.7|13922.4|13910.4|13929.9|13917.9|13914|13902|194
1647361200000|2022-03-15 16:20:00|13920.8|13908.8|13920.8|13908.8|13924.9|13912.9|13915.8|13903.8|76
1647361500000|2022-03-15 16:25:00|13919.9|13907.9|13930.6|13918.6|13933.7|13921.7|13912.6|13900.6|273
1647361800000|2022-03-15 16:30:00|13927.8|13915.8|13917.8|13905.8|13932.4|13920.4|13916.2|13904.2|98
1647362100000|2022-03-15 16:35:00|13917.4|13905.4|13920.6|13908.6|13925.3|13913.3|13915.1|13903.1|116
1647362400000|2022-03-15 16:40:00|13919|13907|13909|13897|13919|13907|13908.1|13896.1|131
1647362700000|2022-03-15 16:45:00|13908.1|13896.1|13903.3|13891.3|13913.8|13901.8|13903.3|13891.3|101
1647363000000|2022-03-15 16:50:00|13900.8|13888.8|13895.4|13883.4|13907.5|13895.5|13892.2|13880.2|327
1647363300000|2022-03-15 16:55:00|13896.3|13884.3|13930.6|13918.6|13931.5|13919.5|13895.4|13883.4|156
1647363600000|2022-03-15 17:00:00|13929|13917|13937.9|13925.9|13944.4|13932.4|13920.3|13908.3|119
1647363900000|2022-03-15 17:05:00|13938.8|13926.8|13951.2|13939.2|13953.7|13941.7|13930.2|13918.2|121
1647364200000|2022-03-15 17:10:00|13952.1|13940.1|13959|13947|13962.8|13950.8|13951.2|13939.2|80
1647364500000|2022-03-15 17:15:00|13959.9|13947.9|13992.5|13980.5|13993.7|13981.7|13956.5|13944.5|257
1647364800000|2022-03-15 17:20:00|13996.8|13984.8|13994.3|13982.3|14001.8|13989.8|13985.9|13973.9|159
1647365100000|2022-03-15 17:25:00|13993.4|13981.4|13987.8|13975.8|13995.2|13983.2|13983.7|13971.7|84
1647365400000|2022-03-15 17:30:00|13986.5|13974.5|13987.4|13975.4|13989.6|13977.6|13981.2|13969.2|141
1647365700000|2022-03-15 17:35:00|13988.3|13976.3|13967.3|13955.3|13988.6|13976.6|13967.3|13955.3|255
1647366000000|2022-03-15 17:40:00|13966.1|13954.1|13966|13954|13967.3|13955.3|13962.4|13950.4|212
1647366300000|2022-03-15 17:45:00|13964.7|13952.7|13962.4|13950.4|13966|13954|13960.8|13948.8|301
1647366600000|2022-03-15 17:50:00|13961.8|13949.8|13964.3|13952.3|13977|13965|13959.9|13947.9|241
1647366900000|2022-03-15 17:55:00|13963.9|13951.9|13977|13965|13982.5|13970.5|13953.4|13941.4|648
1647367200000|2022-03-15 18:00:00|13977.9|13965.9|13971.4|13959.4|13981.5|13969.5|13969.8|13957.8|412
1647437400000|2022-03-16 13:30:00|13977.5|13965.5|13990|13978|13992.8|13980.8|13958.9|13946.9|528
1647437700000|2022-03-16 13:35:00|13990.3|13978.3|13981.5|13969.5|14002.1|13990.1|13976.7|13964.7|236
1647438000000|2022-03-16 13:40:00|13982.2|13970.2|13992.2|13980.2|13995.5|13983.5|13982.2|13970.2|97
1647438300000|2022-03-16 13:45:00|13993|13981|14009.5|13997.5|14027.7|14015.7|13993|13981|239
1647438600000|2022-03-16 13:50:00|14009.8|13997.8|14025.6|14013.6|14025.6|14013.6|13999.5|13987.5|121
1647438900000|2022-03-16 13:55:00|14024.7|14012.7|14024.9|14012.9|14040.4|14028.4|14014.1|14000.3|124
1647439200000|2022-03-16 14:00:00|14025.6|14013.6|14018.7|14006.7|14031|14019|14016.8|14004.8|254
1647439500000|2022-03-16 14:05:00|14019|14007|14019.4|14007.4|14028.3|14016.3|14017.3|14005.3|446
1647439800000|2022-03-16 14:10:00|14019|14007|13972|13960|14020.3|14008.3|13964.4|13952.4|286
1647440100000|2022-03-16 14:15:00|13977|13965|13966.5|13954.5|13984.6|13972.6|13965.5|13953.5|198
1647440400000|2022-03-16 14:20:00|13965.4|13953.4|13948.3|13936.3|13966.7|13954.7|13937.9|13925.9|178
1647440700000|2022-03-16 14:25:00|13947.4|13935.4|13955.4|13943.4|13960|13948|13944.5|13932.5|85
1647441000000|2022-03-16 14:30:00|13956.6|13944.6|13961.3|13949.3|13965.4|13953.4|13946.6|13934.6|81
1647441300000|2022-03-16 14:35:00|13962.2|13950.2|13980.5|13968.5|13980.5|13968.5|13944.5|13932.5|156
1647441600000|2022-03-16 14:40:00|13979.8|13967.8|13974.6|13962.6|13982.3|13970.3|13969.6|13957.6|92
1647441900000|2022-03-16 14:45:00|13973.7|13961.7|13983|13971|13983|13971|13973|13961|74
1647442200000|2022-03-16 14:50:00|13982.1|13970.1|13989|13977|13991.5|13979.5|13979.2|13967.2|103
1647442500000|2022-03-16 14:55:00|13988.7|13976.7|13985.5|13973.5|13991.2|13979.2|13977.8|13965.8|43
1647442800000|2022-03-16 15:00:00|13985.1|13973.1|13983.5|13971.5|13996.5|13984.5|13981.9|13969.9|53
1647443100000|2022-03-16 15:05:00|13982.6|13970.6|13961|13949|13984.4|13972.4|13954.2|13942.2|104
1647443400000|2022-03-16 15:10:00|13960.9|13948.9|13963.3|13951.3|13966.8|13954.8|13954|13942|111
1647443700000|2022-03-16 15:15:00|13964.2|13952.2|13955.2|13943.2|13969.2|13957.2|13948.9|13936.9|53
1647444000000|2022-03-16 15:20:00|13955.5|13943.5|13966.3|13954.3|13968.4|13956.4|13953.9|13941.9|52
1647444300000|2022-03-16 15:25:00|13966.2|13954.2|13951.2|13939.2|13966.2|13954.2|13947.5|13935.5|88
1647444600000|2022-03-16 15:30:00|13946.7|13934.7|13915.8|13903.8|13947.1|13935.1|13911.3|13899.3|328
1647444900000|2022-03-16 15:35:00|13915.4|13903.4|13935.6|13923.6|13938.6|13926.6|13912.9|13900.9|73
1647445200000|2022-03-16 15:40:00|13934.7|13922.7|13942.2|13930.2|13944|13932|13934.7|13922.7|66
1647445500000|2022-03-16 15:45:00|13941.8|13929.8|13932.2|13920.2|13943.4|13931.4|13930.9|13918.9|79
1647445800000|2022-03-16 15:50:00|13932.5|13920.5|13935.4|13923.4|13940.7|13928.7|13932.5|13920.5|71
1647446100000|2022-03-16 15:55:00|13935|13923|13932.1|13920.1|13937.1|13925.1|13920.7|13908.7|82
1647446400000|2022-03-16 16:00:00|13930.4|13918.4|13925.6|13913.6|13933.9|13921.9|13923.4|13911.4|89
1647446700000|2022-03-16 16:05:00|13928.4|13916.4|13927.5|13915.5|13930.4|13918.4|13918.8|13906.8|94
1647447000000|2022-03-16 16:10:00|13928.8|13916.8|13913.5|13901.5|13930.4|13918.4|13906.5|13894.5|96
1647447300000|2022-03-16 16:15:00|13912.4|13900.4|13870.6|13858.6|13912.4|13900.4|13829.3|13817.3|586
1647447600000|2022-03-16 16:20:00|13870.3|13858.3|13881.9|13869.9|13883.5|13871.5|13855.3|13843.3|187
1647447900000|2022-03-16 16:25:00|13881|13869|13874.5|13862.5|13882.5|13869.6|13862|13850|152
1647448200000|2022-03-16 16:30:00|13870.2|13858.2|13854.6|13842.6|13870.7|13858.7|13848.1|13836.1|123
1647448500000|2022-03-16 16:35:00|13853.7|13841.7|13856.7|13844.7|13859.2|13847.2|13849.2|13837.2|161
1647448800000|2022-03-16 16:40:00|13859.2|13847.2|13863.7|13851.7|13871.7|13859.7|13853.3|13841.3|61
1647449100000|2022-03-16 16:45:00|13862.8|13850.8|13856|13844|13865.7|13853.7|13853.2|13841.2|89
1647449400000|2022-03-16 16:50:00|13856.9|13844.9|13852.2|13840.2|13858.1|13846.1|13850.6|13838.6|50
1647449700000|2022-03-16 16:55:00|13855.1|13843.1|13884.7|13872.7|13887.6|13875.6|13853.1|13841.1|80
1647450000000|2022-03-16 17:00:00|13882.2|13870.2|13869.5|13857.5|13882.2|13870.2|13862.6|13850.6|77
1647450300000|2022-03-16 17:05:00|13870.8|13858.8|13869.2|13857.2|13877|13865|13869.2|13857.2|53
1647450600000|2022-03-16 17:10:00|13868.8|13856.8|13854.3|13842.3|13869.2|13857.2|13849.3|13837.3|220
1647450900000|2022-03-16 17:15:00|13854.6|13842.6|13847.3|13835.3|13863.5|13851.5|13847.3|13835.3|136
1647451200000|2022-03-16 17:20:00|13848.9|13836.9|13856.4|13844.4|13863.5|13851.5|13847.3|13835.3|70
1647451500000|2022-03-16 17:25:00|13857.2|13845.2|13858.8|13846.8|13859.4|13847.4|13854|13842|46
1647451800000|2022-03-16 17:30:00|13859.2|13847.2|13857.9|13845.9|13861.7|13849.7|13853.7|13841.7|155
1647452100000|2022-03-16 17:35:00|13857.1|13845.1|13860.4|13848.4|13862.9|13850.9|13851.2|13839.2|119
1647452400000|2022-03-16 17:40:00|13861.7|13849.7|13857.9|13845.9|13867.2|13855.2|13857.9|13845.9|147
1647452700000|2022-03-16 17:45:00|13859.1|13847.1|13852.2|13840.2|13862.5|13850.5|13850.1|13838.1|206
1647453000000|2022-03-16 17:50:00|13854.3|13842.3|13838.3|13826.3|13854.7|13842.7|13835.1|13823.1|210
1647453300000|2022-03-16 17:55:00|13837.9|13825.9|13828.1|13816.1|13842.6|13830.6|13818.3|13806.3|638
1647453600000|2022-03-16 18:00:00|13828.5|13816.5|13821.5|13809.5|13837.5|13825.5|13819.7|13807.7|314
1647523800000|2022-03-17 13:30:00|13825.7|13813.7|13778.4|13766.4|13827.4|13815.4|13758.8|13746.8|592
1647524100000|2022-03-17 13:35:00|13778|13766|13736.5|13724.5|13780.9|13768.9|13736.5|13724.5|639
1647524400000|2022-03-17 13:40:00|13735.8|13723.8|13754.6|13742.6|13765.4|13753.4|13735.8|13723.8|227
1647524700000|2022-03-17 13:45:00|13755.4|13743.4|13764.5|13752.5|13779.9|13767.9|13754.6|13742.6|245
1647525000000|2022-03-17 13:50:00|13764.9|13752.9|13781|13769|13785.6|13773.6|13760.7|13748.7|201
1647525300000|2022-03-17 13:55:00|13779.3|13767.3|13771.3|13759.3|13780.2|13768.2|13763.9|13751.9|259
1647525600000|2022-03-17 14:00:00|13772.1|13760.1|13803.1|13791.1|13804.8|13792.8|13764.6|13752.6|269
1647525900000|2022-03-17 14:05:00|13804.4|13792.4|13821.2|13809.2|13822.5|13810.5|13782.8|13770.8|166
1647526200000|2022-03-17 14:10:00|13823|13811|13820.8|13808.8|13843.7|13831.7|13806.7|13794.7|329
1647526500000|2022-03-17 14:15:00|13820.4|13808.4|13851.5|13839.5|13886.8|13874.8|13820.4|13808.4|347
1647526800000|2022-03-17 14:20:00|13847.4|13835.4|13823.1|13811.1|13848.6|13836.6|13821.1|13809.1|248
1647527100000|2022-03-17 14:25:00|13824.4|13812.4|13821.4|13809.4|13839|13827|13819.4|13807.4|67
1647527400000|2022-03-17 14:30:00|13822.2|13810.2|13856.7|13844.7|13856.7|13844.7|13822.2|13810.2|114
1647527700000|2022-03-17 14:35:00|13855.9|13843.9|13863|13851|13887.2|13875.2|13852.2|13840.2|203
1647528000000|2022-03-17 14:40:00|13863.8|13851.8|13802.1|13790.1|13865.5|13853.5|13802.1|13790.1|393
1647528300000|2022-03-17 14:45:00|13802.9|13790.9|13823.8|13811.8|13830.5|13818.5|13802.9|13790.9|143
1647528600000|2022-03-17 14:50:00|13822.9|13810.9|13825.2|13813.2|13828.6|13816.6|13811.2|13799.2|194
1647528900000|2022-03-17 14:55:00|13824.5|13812.5|13853.7|13841.7|13860.8|13848.8|13820.7|13808.7|106
1647529200000|2022-03-17 15:00:00|13853.3|13841.3|13856.1|13844.1|13868.3|13856.3|13853.3|13841.3|96
1647529500000|2022-03-17 15:05:00|13855.4|13843.4|13844.5|13832.5|13862|13850|13843.2|13831.2|98
1647529800000|2022-03-17 15:10:00|13843.6|13831.6|13850.3|13838.3|13852.4|13840.4|13829.9|13817.9|142
1647530100000|2022-03-17 15:15:00|13849.9|13837.9|13843.2|13831.2|13851.6|13839.6|13836.6|13824.6|76
1647530400000|2022-03-17 15:20:00|13842.8|13830.8|13835.7|13823.7|13842.8|13830.8|13825.6|13813.6|79
1647530700000|2022-03-17 15:25:00|13837.8|13825.8|13788.8|13776.8|13840.3|13828.3|13786.7|13774.7|206
1647531000000|2022-03-17 15:30:00|13789.7|13777.7|13789.6|13777.6|13792.1|13780.1|13780.1|13768.1|59
1647531300000|2022-03-17 15:35:00|13789.9|13777.9|13794.5|13782.5|13795.8|13783.8|13787.4|13775.4|39
1647531600000|2022-03-17 15:40:00|13795.8|13783.8|13798.4|13786.4|13800.1|13788.1|13785.3|13773.3|112
1647531900000|2022-03-17 15:45:00|13797.1|13785.1|13842.6|13830.6|13848|13836|13793.3|13781.3|151
1647532200000|2022-03-17 15:50:00|13842.2|13830.2|13830.3|13818.3|13851.4|13839.4|13827|13815|179
1647532500000|2022-03-17 15:55:00|13832.8|13820.8|13832.7|13820.7|13836.1|13824.1|13819.8|13807.8|115
1647532800000|2022-03-17 16:00:00|13833.6|13821.6|13841.1|13829.1|13843.5|13831.5|13825.9|13813.9|98
1647533100000|2022-03-17 16:05:00|13841.5|13829.5|13838.6|13826.6|13847.8|13835.8|13837.8|13825.8|43
1647533400000|2022-03-17 16:10:00|13838.2|13826.2|13852.8|13840.8|13859.9|13847.9|13829.8|13817.8|72
1647533700000|2022-03-17 16:15:00|13853.1|13841.1|13848.7|13836.7|13862.4|13850.4|13842.8|13830.8|113
1647534000000|2022-03-17 16:20:00|13849.9|13837.9|13850.7|13838.7|13863.7|13851.7|13847.8|13835.8|145
1647534300000|2022-03-17 16:25:00|13851.5|13839.5|13842.8|13830.8|13851.5|13839.5|13841.5|13829.5|25
1647534600000|2022-03-17 16:30:00|13843.6|13831.6|13856.8|13844.8|13859.3|13847.3|13843.6|13831.6|94
1647534900000|2022-03-17 16:35:00|13853.5|13841.5|13872.7|13860.7|13876|13864|13853.5|13841.5|94
1647535200000|2022-03-17 16:40:00|13870.2|13858.2|13869.3|13857.3|13874.3|13862.3|13860.1|13848.1|71
1647535500000|2022-03-17 16:45:00|13870.1|13858.1|13866|13854|13873.4|13861.4|13853.8|13841.8|92
1647535800000|2022-03-17 16:50:00|13866.8|13854.8|13859.2|13847.2|13866.8|13854.8|13856.4|13844.4|35
1647536100000|2022-03-17 16:55:00|13858.4|13846.4|13863|13851|13865.9|13853.9|13858.4|13846.4|27
1647536400000|2022-03-17 17:00:00|13867.2|13855.2|13865.1|13853.1|13875.8|13863.8|13862.9|13850.9|47
1647536700000|2022-03-17 17:05:00|13864.2|13852.2|13861.3|13849.3|13867.6|13855.6|13861.3|13849.3|23
1647537000000|2022-03-17 17:10:00|13860.5|13848.5|13850|13838|13860.5|13848.5|13845.1|13833.1|99
1647537300000|2022-03-17 17:15:00|13851.3|13839.3|13855.8|13843.8|13857.4|13845.4|13851.3|13839.3|19
1647537600000|2022-03-17 17:20:00|13854.9|13842.9|13859|13847|13862.4|13850.4|13854.1|13842.1|10
1647537900000|2022-03-17 17:25:00|13858.6|13846.6|13851.2|13839.2|13858.6|13846.6|13850.7|13838.7|20
1647538200000|2022-03-17 17:30:00|13850.3|13838.3|13837.4|13825.4|13861.2|13849.2|13834.5|13822.5|103
1647538500000|2022-03-17 17:35:00|13835.3|13823.3|13834.9|13822.9|13847|13835|13826.2|13814.2|77
1647538800000|2022-03-17 17:40:00|13833.2|13821.2|13830.1|13818.1|13842.8|13830.8|13829.6|13817.6|111
1647539100000|2022-03-17 17:45:00|13828.8|13816.8|13819.6|13807.6|13832.9|13820.9|13819.6|13807.6|192
1647539400000|2022-03-17 17:50:00|13819.2|13807.2|13828.9|13816.9|13833.9|13821.9|13818.8|13806.8|119
1647539700000|2022-03-17 17:55:00|13831.4|13819.4|13851.7|13839.7|13866.1|13854.1|13826.2|13814.2|541
1647540000000|2022-03-17 18:00:00|13852.1|13840.1|13858.4|13846.4|13862.2|13850.2|13847.2|13835.2|193
1647540300000|2022-03-17 18:05:00|13858.8|13846.8|13858.8|13846.8|13858.8|13846.8|13858.8|13846.8|0
1647610200000|2022-03-18 13:30:00|13827.1|13815.1|13851.9|13839.9|13859.4|13847.4|13809.4|13795.9|157
1647610500000|2022-03-18 13:35:00|13852.7|13840.7|13845.2|13833.2|13859.4|13847.4|13841.1|13829.1|149
1647610800000|2022-03-18 13:40:00|13846.1|13834.1|13841.9|13829.9|13851.1|13839.1|13840.7|13828.7|98
1647611100000|2022-03-18 13:45:00|13842.3|13830.3|13845.2|13833.2|13848.5|13836.5|13839.8|13827.8|147
1647611400000|2022-03-18 13:50:00|13844.8|13832.8|13846.9|13834.9|13854.8|13842.8|13841|13829|104
1647611700000|2022-03-18 13:55:00|13847.7|13835.7|13829.7|13817.7|13847.7|13835.7|13821|13809|174
1647612000000|2022-03-18 14:00:00|13828.5|13816.5|13849.2|13837.2|13851.3|13839.3|13817.2|13805.2|91
1647612300000|2022-03-18 14:05:00|13848.4|13836.4|13847.9|13835.9|13849.2|13837.2|13837.5|13825.5|49
1647612600000|2022-03-18 14:10:00|13848.7|13836.7|13844.2|13832.2|13850|13838|13837.9|13825.9|55
1647612900000|2022-03-18 14:15:00|13845|13833|13843.4|13831.4|13849.6|13837.6|13837.6|13825.6|35
1647613200000|2022-03-18 14:20:00|13844.2|13832.2|13841.3|13829.3|13845|13833|13838.8|13826.8|43
1647613500000|2022-03-18 14:25:00|13842.1|13830.1|13842.1|13830.1|13843.8|13831.8|13840.5|13828.5|38
1647613800000|2022-03-18 14:30:00|13842.5|13830.5|13849.1|13837.1|13849.6|13837.6|13841.3|13829.3|43
1647614100000|2022-03-18 14:35:00|13849.6|13837.6|13846.6|13834.6|13850|13838|13843.7|13831.7|27
1647614400000|2022-03-18 14:40:00|13845.8|13833.8|13848.6|13836.6|13849.5|13837.5|13844.1|13832.1|28
1647614700000|2022-03-18 14:45:00|13848.2|13836.2|13887.4|13875.4|13904|13892|13847.8|13835.8|174
1647615000000|2022-03-18 14:50:00|13887.8|13875.8|13881.1|13869.1|13891.9|13879.9|13874.5|13862.5|60
1647615300000|2022-03-18 14:55:00|13881.9|13869.9|13870.6|13858.6|13887.7|13875.7|13868.1|13856.1|106
1647615600000|2022-03-18 15:00:00|13869.8|13857.8|13876.4|13864.4|13876.4|13864.4|13868.1|13856.1|63
1647615900000|2022-03-18 15:05:00|13877.6|13865.6|13864.3|13852.3|13886|13874|13864.3|13852.3|108
1647616200000|2022-03-18 15:10:00|13864.7|13852.7|13880.1|13868.1|13880.1|13868.1|13863|13851|94
1647616500000|2022-03-18 15:15:00|13880.9|13868.9|13878.8|13866.8|13885.9|13873.9|13878.8|13866.8|43
1647616800000|2022-03-18 15:20:00|13879.3|13867.3|13878.4|13866.4|13880.5|13868.5|13875.1|13863.1|36
1647617100000|2022-03-18 15:25:00|13878.8|13866.8|13878|13866|13880.9|13868.9|13876.4|13864.4|62
1647617400000|2022-03-18 15:30:00|13878.4|13866.4|13882.1|13870.1|13882.1|13870.1|13876.7|13864.7|47
1647617700000|2022-03-18 15:35:00|13881.3|13869.3|13877.6|13865.6|13887.6|13875.6|13875.9|13863.9|32
1647618000000|2022-03-18 15:40:00|13878|13866|13887.1|13875.1|13888.4|13876.4|13877.5|13865.5|27
1647618300000|2022-03-18 15:45:00|13887.5|13875.5|13892.1|13880.1|13896.7|13884.7|13887.1|13875.1|63
1647618600000|2022-03-18 15:50:00|13890.4|13878.4|13895.4|13883.4|13904.6|13892.6|13888.4|13876.4|110
1647618900000|2022-03-18 15:55:00|13895.8|13883.8|13898.3|13886.3|13901.6|13889.6|13893.3|13881.3|74
1647619200000|2022-03-18 16:00:00|13899.9|13887.9|13909.5|13897.5|13915.8|13903.8|13898.3|13886.3|154
1647619500000|2022-03-18 16:05:00|13912|13900|13917.4|13905.4|13918.2|13906.2|13912|13900|105
1647619800000|2022-03-18 16:10:00|13917.8|13905.8|13916.5|13904.5|13918.2|13906.2|13903.2|13891.2|107
1647620100000|2022-03-18 16:15:00|13917.4|13905.4|13944.4|13932.4|13950.3|13938.3|13917.4|13905.4|246
1647620400000|2022-03-18 16:20:00|13946.1|13934.1|13960.7|13948.7|13963.1|13951.1|13946.1|13934.1|180
1647620700000|2022-03-18 16:25:00|13961.1|13949.1|13974|13962|13974|13962|13960.2|13948.2|135
1647621000000|2022-03-18 16:30:00|13973.5|13961.5|13965.2|13953.2|13974.8|13962.8|13957.3|13945.3|136
1647621300000|2022-03-18 16:35:00|13956.1|13944.1|13958.5|13946.5|13962.7|13950.7|13952.7|13940.7|84
1647621600000|2022-03-18 16:40:00|13958.1|13946.1|13955.2|13943.2|13963.1|13951.1|13950.2|13938.2|302
1647621900000|2022-03-18 16:45:00|13955.6|13943.6|13965.6|13953.6|13967.3|13955.3|13955.2|13943.2|120
1647622200000|2022-03-18 16:50:00|13966|13954|13963.1|13951.1|13966.8|13954.8|13962.2|13950.2|84
1647622500000|2022-03-18 16:55:00|13963.9|13951.9|13964.3|13952.3|13969.7|13957.7|13963|13951|106
1647622800000|2022-03-18 17:00:00|13963.4|13951.4|13942.6|13930.6|13963.4|13951.4|13942.6|13930.6|86
1647623100000|2022-03-18 17:05:00|13942.2|13930.2|13934.3|13922.3|13947.2|13935.2|13933.4|13921.4|104
1647623400000|2022-03-18 17:10:00|13933.4|13921.4|13936.7|13924.7|13943.4|13931.4|13932.2|13920.2|56
1647623700000|2022-03-18 17:15:00|13938|13926|13945.5|13933.5|13953.4|13941.4|13932.1|13920.1|49
1647624000000|2022-03-18 17:20:00|13946.3|13934.3|13933.4|13921.4|13946.3|13934.3|13930.9|13918.9|39
1647624300000|2022-03-18 17:25:00|13933.8|13921.8|13945.4|13933.4|13948.7|13936.7|13920|13908|60
1647624600000|2022-03-18 17:30:00|13945.8|13933.8|13946.2|13934.2|13952.9|13940.9|13945|13933|38
1647624900000|2022-03-18 17:35:00|13945.8|13933.8|13948.3|13936.3|13952|13940|13945.4|13933.4|32
1647625200000|2022-03-18 17:40:00|13949.5|13937.5|13942.4|13930.4|13952|13940|13942.4|13930.4|39
1647625500000|2022-03-18 17:45:00|13942|13930|13924.9|13912.9|13951.2|13939.2|13923.7|13911.7|234
1647625800000|2022-03-18 17:50:00|13927.8|13915.8|13939.1|13927.1|13941.1|13929.1|13927|13915|51
1647626100000|2022-03-18 17:55:00|13939.5|13927.5|13949.5|13937.5|13950.3|13938.3|13928.6|13916.6|371
1647626400000|2022-03-18 18:00:00|13948.6|13936.6|13964.7|13944.7|13966.1|13954.1|13947.8|13935.8|296
1647869400000|2022-03-21 13:30:00|13929.3|13917.3|13952.9|13940.9|13984.9|13972.9|13918.7|13906.7|537
1647869700000|2022-03-21 13:35:00|13959.3|13947.3|13949.1|13937.1|13966.3|13954.3|13941.8|13929.8|190
1647870000000|2022-03-21 13:40:00|13950.1|13938.1|13932.7|13920.7|13954.9|13942.9|13931.9|13919.9|128
1647870300000|2022-03-21 13:45:00|13933.2|13921.2|13944.6|13932.6|13960.7|13948.7|13931.9|13919.9|124
1647870600000|2022-03-21 13:50:00|13945.5|13933.5|13928.6|13916.6|13946.7|13934.7|13924.5|13912.5|151
1647870900000|2022-03-21 13:55:00|13922.8|13910.8|13885|13873|13923.1|13911.1|13882|13870|245
1647871200000|2022-03-21 14:00:00|13883.7|13871.7|13883.6|13871.6|13890.9|13878.9|13879.3|13867.3|171
1647871500000|2022-03-21 14:05:00|13882.8|13870.8|13884.5|13872.5|13890.4|13878.4|13874.8|13862.8|125
1647871800000|2022-03-21 14:10:00|13882.8|13870.8|13860.4|13848.4|13882.8|13870.8|13859.1|13847.1|85
1647872100000|2022-03-21 14:15:00|13862.7|13850.7|13877.2|13865.2|13878.5|13866.5|13855.7|13843.7|107
1647872400000|2022-03-21 14:20:00|13875.7|13863.7|13888.6|13876.6|13893.3|13881.3|13869.1|13857.1|57
1647872700000|2022-03-21 14:25:00|13887.9|13875.9|13918.2|13906.2|13931|13919|13877.5|13865.5|150
1647873000000|2022-03-21 14:30:00|13918.6|13906.6|13912.8|13900.8|13945.7|13933.7|13906.6|13894.6|206
1647873300000|2022-03-21 14:35:00|13916.1|13904.1|13932.2|13920.2|13932.2|13920.2|13900.6|13888.6|180
1647873600000|2022-03-21 14:40:00|13931.7|13919.7|13944.5|13932.5|13945.7|13933.7|13927.5|13915.5|90
1647873900000|2022-03-21 14:45:00|13945.3|13933.3|13937.7|13925.7|13958.5|13946.5|13935.9|13923.9|157
1647874200000|2022-03-21 14:50:00|13936.8|13924.8|13933.5|13921.5|13940.7|13928.7|13931.8|13919.8|60
1647874500000|2022-03-21 14:55:00|13934|13922|13929.1|13917.1|13938|13926|13929.1|13917.1|94
1647874800000|2022-03-21 15:00:00|13929.9|13917.9|13938|13926|13944.2|13932.2|13921.6|13909.6|82
1647875100000|2022-03-21 15:05:00|13940|13928|13934.2|13922.2|13944.2|13932.2|13925|13913|55
1647875400000|2022-03-21 15:10:00|13933.7|13921.7|13939.2|13927.2|13941.7|13929.7|13928.2|13916.2|43
1647875700000|2022-03-21 15:15:00|13940|13928|13926|13914|13940.9|13928.9|13923.1|13911.1|54
1647876000000|2022-03-21 15:20:00|13926.5|13914.5|13904.3|13892.3|13926.5|13914.5|13904.3|13892.3|52
1647876300000|2022-03-21 15:25:00|13905.1|13893.1|13912.2|13900.2|13916|13904|13900|13888|30
1647876600000|2022-03-21 15:30:00|13913.5|13901.5|13913.6|13901.6|13921.3|13909.3|13910.4|13898.4|36
1647876900000|2022-03-21 15:35:00|13913.2|13901.2|13910.6|13898.6|13914.9|13902.9|13907.2|13895.2|22
1647877200000|2022-03-21 15:40:00|13907.7|13895.7|13910.1|13898.1|13917.2|13905.2|13907.2|13895.2|45
1647877500000|2022-03-21 15:45:00|13909.4|13897.4|13906.7|13894.7|13910.1|13898.1|13906.7|13894.7|54
1647877800000|2022-03-21 15:50:00|13906.2|13894.2|13901.8|13889.8|13923.1|13911.1|13899.3|13887.3|68
1647878100000|2022-03-21 15:55:00|13902.6|13890.6|13899.6|13887.6|13904.2|13892.2|13894.3|13882.3|60
1647878400000|2022-03-21 16:00:00|13900.4|13888.4|13898.2|13886.2|13900.4|13888.4|13889|13877|39
1647878700000|2022-03-21 16:05:00|13898.6|13886.6|13898.5|13886.5|13901|13889|13895.2|13883.2|23
1647879000000|2022-03-21 16:10:00|13899.7|13887.7|13898.1|13886.1|13903.4|13891.4|13897.3|13885.3|32
1647879300000|2022-03-21 16:15:00|13900.9|13888.9|13902.6|13890.6|13902.6|13890.6|13893.4|13881.4|36
1647879600000|2022-03-21 16:20:00|13903.1|13891.1|13905.6|13893.6|13905.6|13893.6|13896.8|13884.8|47
1647879900000|2022-03-21 16:25:00|13904.8|13892.8|13911.8|13899.8|13917|13905|13904.3|13892.3|40
1647880200000|2022-03-21 16:30:00|13912.1|13900.1|13918.8|13906.8|13918.8|13906.8|13905.6|13893.6|58
1647880500000|2022-03-21 16:35:00|13919.6|13907.6|13918.8|13906.8|13926.1|13914.1|13917.6|13905.6|67
1647880800000|2022-03-21 16:40:00|13918.3|13906.3|13924.6|13912.6|13925.7|13913.7|13913|13901|110
1647881100000|2022-03-21 16:45:00|13924.1|13912.1|13933.6|13921.6|13940|13928|13924.1|13912.1|96
1647881400000|2022-03-21 16:50:00|13932.3|13920.3|13917.2|13905.2|13932.3|13920.3|13909.9|13897.9|118
1647881700000|2022-03-21 16:55:00|13918|13906|13908.4|13896.4|13918.4|13906.4|13907.2|13895.2|98
1647882000000|2022-03-21 17:00:00|13905.9|13893.9|13891.5|13879.5|13909|13897|13889|13877|100
1647882300000|2022-03-21 17:05:00|13893.5|13881.5|13888.3|13876.3|13896.3|13884.3|13886.3|13874.3|37
1647882600000|2022-03-21 17:10:00|13887.6|13875.6|13889.9|13877.9|13897.1|13885.1|13883.8|13871.8|37
1647882900000|2022-03-21 17:15:00|13890.3|13878.3|13887.8|13875.8|13893.6|13881.6|13884.5|13872.5|48
1647883200000|2022-03-21 17:20:00|13890.3|13878.3|13894.2|13882.2|13896.7|13884.7|13888.6|13876.6|67
1647883500000|2022-03-21 17:25:00|13892.9|13880.9|13890.7|13878.7|13895.7|13883.7|13889.9|13877.9|109
1647883800000|2022-03-21 17:30:00|13892|13880|13896.5|13884.5|13900.7|13888.7|13889.8|13877.8|62
1647884100000|2022-03-21 17:35:00|13897.2|13885.2|13891.3|13879.3|13897.2|13885.2|13890.3|13878.3|56
1647884400000|2022-03-21 17:40:00|13889.5|13877.5|13893.7|13881.7|13895|13883|13886.1|13874.1|85
1647884700000|2022-03-21 17:45:00|13894.5|13882.5|13879.1|13867.1|13896.2|13884.2|13878.1|13866.1|74
1647885000000|2022-03-21 17:50:00|13879.8|13867.8|13883.7|13871.7|13884.6|13872.6|13877.2|13865.2|48
1647885300000|2022-03-21 17:55:00|13884.2|13872.2|13872.8|13860.8|13887.9|13875.9|13861.2|13849.2|476
1647885600000|2022-03-21 18:00:00|13873.3|13861.3|13864|13852|13876.6|13864.6|13862.2|13850.2|236
1647955800000|2022-03-22 13:30:00|13879.4|13867.4|13882|13870|13891.7|13879.7|13868.2|13853.4|229
1647956100000|2022-03-22 13:35:00|13882.7|13870.7|13892.5|13880.5|13898.7|13886.7|13873.3|13861.3|156
1647956400000|2022-03-22 13:40:00|13894.8|13882.8|13894.5|13882.5|13909.7|13897.7|13892.8|13880.8|169
1647956700000|2022-03-22 13:45:00|13893.7|13881.7|13907.4|13895.4|13913.7|13901.7|13893.7|13881.7|123
1647957000000|2022-03-22 13:50:00|13909.1|13897.1|13906.8|13894.8|13916.6|13904.6|13901.8|13889.8|81
1647957300000|2022-03-22 13:55:00|13907.6|13895.6|13902.3|13890.3|13928.6|13916.6|13901.8|13889.8|134
1647957600000|2022-03-22 14:00:00|13904.3|13892.3|13921.3|13909.3|13922.5|13910.5|13898.8|13886.8|109
1647957900000|2022-03-22 14:05:00|13920|13908|13904.8|13892.8|13924|13912|13903|13891|70
1647958200000|2022-03-22 14:10:00|13898.3|13886.3|13906|13894|13911.2|13899.2|13894|13882|73
1647958500000|2022-03-22 14:15:00|13906.7|13894.7|13898.9|13886.9|13908.5|13896.5|13898.5|13886.5|86
1647958800000|2022-03-22 14:20:00|13899.7|13887.7|13870.7|13858.7|13902.2|13888.2|13870.7|13858.7|139
1647959100000|2022-03-22 14:25:00|13869.5|13857.5|13886.4|13874.4|13888.9|13876.9|13869.5|13857.5|56
1647959400000|2022-03-22 14:30:00|13887.2|13875.2|13884.2|13872.2|13899.7|13887.7|13883.4|13871.4|74
1647959700000|2022-03-22 14:35:00|13884.7|13872.7|13888.4|13876.4|13891.9|13879.9|13884.7|13872.7|36
1647960000000|2022-03-22 14:40:00|13887.7|13875.7|13885.9|13873.9|13888.9|13876.9|13882.2|13870.2|28
1647960300000|2022-03-22 14:45:00|13885.2|13873.2|13895.1|13883.1|13895.9|13883.9|13882.7|13870.7|30
1647960600000|2022-03-22 14:50:00|13894.4|13882.4|13883.2|13871.2|13894.4|13882.4|13875.9|13863.9|26
1647960900000|2022-03-22 14:55:00|13883.6|13871.6|13880.4|13868.4|13886.4|13874.4|13880.4|13868.4|28
1647961200000|2022-03-22 15:00:00|13881.7|13869.7|13898.4|13886.4|13898.4|13886.4|13877.4|13865.4|74
1647961500000|2022-03-22 15:05:00|13897.6|13885.6|13891.4|13879.4|13898.9|13886.9|13883.6|13871.6|85
1647961800000|2022-03-22 15:10:00|13891.3|13879.3|13893.3|13881.3|13894.6|13882.6|13889.1|13877.1|44
1647962100000|2022-03-22 15:15:00|13892.8|13880.8|13892.8|13880.8|13894.6|13882.6|13887.8|13875.8|29
1647962400000|2022-03-22 15:20:00|13893.3|13881.3|13898.3|13886.3|13901.3|13889.3|13892.8|13880.8|120
1647962700000|2022-03-22 15:25:00|13899.5|13887.5|13896.8|13884.8|13900|13888|13895.3|13883.3|42
1647963000000|2022-03-22 15:30:00|13897.6|13885.6|13901.8|13889.8|13902.5|13890.5|13896.8|13884.8|69
1647963300000|2022-03-22 15:35:00|13900.3|13888.3|13895.8|13883.8|13902.3|13890.3|13893.3|13881.3|96
1647963600000|2022-03-22 15:40:00|13894|13882|13890.3|13878.3|13896.3|13884.3|13888.5|13876.5|106
1647963900000|2022-03-22 15:45:00|13892.1|13880.1|13886.5|13874.5|13894.8|13882.8|13885.8|13873.8|42
1647964200000|2022-03-22 15:50:00|13887|13875|13884.8|13872.8|13891.8|13879.8|13882.3|13870.3|45
1647964500000|2022-03-22 15:55:00|13885.3|13873.3|13880.5|13868.5|13885.8|13873.8|13878.8|13866.8|58
1647964800000|2022-03-22 16:00:00|13880|13868|13872.8|13860.8|13881.3|13869.3|13867.5|13855.5|95
1647965100000|2022-03-22 16:05:00|13873.3|13861.3|13869|13857|13876|13864|13868.5|13856.5|48
1647965400000|2022-03-22 16:10:00|13868.5|13856.5|13865.2|13853.2|13868.5|13856.5|13857.7|13845.7|71
1647965700000|2022-03-22 16:15:00|13865.7|13853.7|13849.4|13837.4|13865.7|13853.7|13845.2|13833.2|160
1647966000000|2022-03-22 16:20:00|13848.7|13836.7|13850.9|13838.9|13855.9|13843.9|13845.7|13833.7|92
1647966300000|2022-03-22 16:25:00|13849.2|13837.2|13862.9|13850.9|13864.2|13852.2|13843.2|13831.2|75
1647966600000|2022-03-22 16:30:00|13862.2|13850.2|13850.7|13838.7|13864.2|13852.2|13849.4|13837.4|89
1647966900000|2022-03-22 16:35:00|13849.4|13837.4|13844.9|13832.9|13849.4|13837.4|13836.6|13824.6|87
1647967200000|2022-03-22 16:40:00|13845.6|13833.6|13838.3|13826.3|13848.1|13836.1|13836.6|13824.6|51
1647967500000|2022-03-22 16:45:00|13837.6|13825.6|13832.1|13820.1|13838.6|13826.6|13831.3|13819.3|86
1647967800000|2022-03-22 16:50:00|13830.6|13818.6|13814.8|13802.8|13830.6|13818.6|13811.6|13799.6|102
1647968100000|2022-03-22 16:55:00|13813.3|13801.3|13812.1|13800.1|13820.8|13808.8|13811.6|13799.6|75
1647968400000|2022-03-22 17:00:00|13811.3|13799.3|13809|13797|13824.5|13812.5|13807.1|13795.1|204
1647968700000|2022-03-22 17:05:00|13809.5|13797.5|13818|13806|13818|13806|13809.3|13797.3|86
1647969000000|2022-03-22 17:10:00|13813.8|13801.8|13820.5|13808.5|13820.5|13808.5|13813.8|13801.8|35
1647969300000|2022-03-22 17:15:00|13821|13809|13818.9|13806.9|13821.5|13809.5|13815.7|13803.7|33
1647969600000|2022-03-22 17:20:00|13819.7|13807.7|13820.2|13808.2|13823.4|13811.4|13814.9|13802.9|66
1647969900000|2022-03-22 17:25:00|13820.9|13808.9|13817.1|13805.1|13826.4|13814.4|13815.9|13803.9|161
1647970200000|2022-03-22 17:30:00|13816.6|13804.6|13812.1|13800.1|13817.6|13805.6|13809.9|13797.9|90
1647970500000|2022-03-22 17:35:00|13812.9|13800.9|13798.3|13786.3|13813.4|13801.4|13797.3|13785.3|226
1647970800000|2022-03-22 17:40:00|13799.1|13787.1|13806.6|13794.6|13811.3|13799.3|13798.1|13786.1|73
1647971100000|2022-03-22 17:45:00|13807.1|13795.1|13800.8|13788.8|13811.8|13799.8|13800.8|13788.8|108
1647971400000|2022-03-22 17:50:00|13801.3|13789.3|13795.2|13783.2|13802.5|13790.5|13792.7|13780.7|204
1647971700000|2022-03-22 17:55:00|13794.8|13782.8|13803.7|13791.7|13804.7|13792.7|13785.2|13773.2|483
1647972000000|2022-03-22 18:00:00|13804.4|13792.4|13807.4|13787.4|13810.9|13798.9|13796.2|13784.2|233
1648042200000|2022-03-23 13:30:00|13806.2|13794.2|13748.3|13736.3|13807.9|13795.9|13744.6|13732.6|776
1648042500000|2022-03-23 13:35:00|13747.8|13735.8|13734.8|13722.8|13751|13739|13733.2|13721.2|364
1648042800000|2022-03-23 13:40:00|13734|13722|13699.4|13687.4|13738.3|13726.3|13680.3|13668.3|502
1648043100000|2022-03-23 13:45:00|13699.9|13687.9|13683.3|13671.3|13708.9|13696.9|13667.3|13652.1|424
1648043400000|2022-03-23 13:50:00|13682.8|13670.8|13688|13676|13691.7|13679.7|13663.7|13651.7|193
1648043700000|2022-03-23 13:55:00|13688.7|13676.7|13691.6|13679.6|13707.2|13695.2|13688.7|13676.7|252
1648044000000|2022-03-23 14:00:00|13690.3|13678.3|13697.2|13685.2|13712|13700|13690.3|13678.3|234
1648044300000|2022-03-23 14:05:00|13695.2|13683.2|13680.7|13668.7|13698.2|13686.2|13678.4|13666.4|290
1648044600000|2022-03-23 14:10:00|13678.2|13666.2|13668.9|13656.9|13678.2|13666.2|13661.1|13649.1|190
1648044900000|2022-03-23 14:15:00|13669.4|13657.4|13664.9|13652.9|13669.4|13657.4|13652.9|13640.9|227
1648045200000|2022-03-23 14:20:00|13665.4|13653.4|13687.5|13675.5|13688.7|13676.7|13652.6|13640.6|136
1648045500000|2022-03-23 14:25:00|13688.7|13676.7|13672|13660|13690|13678|13668.5|13656.5|224
1648045800000|2022-03-23 14:30:00|13673.2|13661.2|13664.4|13652.4|13688.8|13676.8|13662.1|13650.1|172
1648046100000|2022-03-23 14:35:00|13662.2|13650.2|13688.6|13676.6|13689.4|13677.4|13656.2|13644.2|142
1648046400000|2022-03-23 14:40:00|13688.1|13676.1|13696.1|13684.1|13698.6|13686.6|13680.9|13668.9|111
1648046700000|2022-03-23 14:45:00|13697.4|13685.4|13725.7|13713.7|13734.4|13722.4|13697.4|13685.4|198
1648047000000|2022-03-23 14:50:00|13724.9|13712.9|13727.8|13715.8|13735.2|13723.2|13722.1|13710.1|295
1648047300000|2022-03-23 14:55:00|13728.4|13716.4|13713|13701|13732.2|13720.2|13711.7|13699.7|129
1648047600000|2022-03-23 15:00:00|13713.7|13701.7|13731.2|13719.2|13733.7|13721.7|13708.9|13696.9|52
1648047900000|2022-03-23 15:05:00|13730.7|13718.7|13730.3|13718.3|13739.7|13727.7|13729.1|13717.1|66
1648048200000|2022-03-23 15:10:00|13728.1|13716.1|13733.4|13721.4|13738.4|13726.4|13726.4|13714.4|98
1648048500000|2022-03-23 15:15:00|13732.9|13720.9|13739|13727|13747.1|13735.1|13732.9|13720.9|50
1648048800000|2022-03-23 15:20:00|13739.6|13727.6|13728.8|13716.8|13745.1|13733.1|13728.3|13716.3|43
1648049100000|2022-03-23 15:25:00|13728.3|13716.3|13733|13721|13738.6|13726.6|13728.1|13716.1|50
1648049400000|2022-03-23 15:30:00|13733.8|13721.8|13740.6|13728.6|13743.1|13731.1|13731.8|13719.8|97
1648049700000|2022-03-23 15:35:00|13741.3|13729.3|13744.3|13732.3|13755.6|13743.6|13740.6|13728.6|115
1648050000000|2022-03-23 15:40:00|13744.8|13732.8|13738.3|13726.3|13747.8|13735.8|13732.3|13720.3|96
1648050300000|2022-03-23 15:45:00|13737.8|13725.8|13748|13736|13748.5|13736.5|13736|13724|46
1648050600000|2022-03-23 15:50:00|13747.4|13735.4|13741.7|13729.7|13748.6|13736.6|13735.7|13723.7|266
1648050900000|2022-03-23 15:55:00|13740.4|13728.4|13751.6|13739.6|13752.1|13740.1|13740.4|13728.4|56
1648051200000|2022-03-23 16:00:00|13749.6|13737.6|13758.9|13746.9|13759.6|13747.6|13743.3|13731.3|106
1648051500000|2022-03-23 16:05:00|13757.7|13745.7|13757.1|13745.1|13760.9|13748.9|13750.6|13738.6|69
1648051800000|2022-03-23 16:10:00|13757.9|13745.9|13766.6|13754.6|13766.6|13754.6|13754.8|13742.8|75
1648052100000|2022-03-23 16:15:00|13767.6|13755.6|13779.6|13767.6|13779.6|13767.6|13764.7|13752.7|162
1648052400000|2022-03-23 16:20:00|13780.3|13768.3|13784.3|13772.3|13789.8|13777.8|13779.1|13767.1|163
1648052700000|2022-03-23 16:25:00|13783.5|13771.5|13809.4|13797.4|13812.1|13800.1|13781.3|13769.3|251
1648053000000|2022-03-23 16:30:00|13809.9|13797.9|13818.7|13806.7|13821|13809|13809.9|13797.9|114
1648053300000|2022-03-23 16:35:00|13821.2|13809.2|13823|13811|13825.3|13813.3|13816.8|13804.8|80
1648053600000|2022-03-23 16:40:00|13823.8|13811.8|13825.5|13813.5|13827.4|13815.4|13816.6|13804.6|69
1648053900000|2022-03-23 16:45:00|13824.3|13812.3|13816.5|13804.5|13835|13823|13816.5|13804.5|85
1648054200000|2022-03-23 16:50:00|13817.8|13805.8|13831.5|13819.5|13832.2|13820.2|13815.1|13803.1|89
1648054500000|2022-03-23 16:55:00|13832.2|13820.2|13835.2|13823.2|13838.8|13826.8|13828.5|13816.5|99
1648054800000|2022-03-23 17:00:00|13839.4|13827.4|13846.5|13834.5|13856|13844|13838.7|13826.7|86
1648055100000|2022-03-23 17:05:00|13845.7|13833.7|13825.6|13813.6|13848.2|13836.2|13825.6|13813.6|61
1648055400000|2022-03-23 17:10:00|13826.4|13814.4|13795.3|13783.3|13826.4|13814.4|13791.6|13779.6|126
1648055700000|2022-03-23 17:15:00|13794.8|13782.8|13806.3|13794.3|13807.6|13795.6|13793.1|13781.1|44
1648056000000|2022-03-23 17:20:00|13804.6|13792.6|13798.3|13786.3|13805.3|13793.3|13794.3|13782.3|83
1648056300000|2022-03-23 17:25:00|13797.8|13785.8|13801|13789|13811.5|13799.5|13797.3|13785.3|42
1648056600000|2022-03-23 17:30:00|13800.3|13788.3|13815.5|13803.5|13816.7|13804.7|13800.3|13788.3|48
1648056900000|2022-03-23 17:35:00|13816|13804|13816|13804|13819.7|13807.7|13813.5|13801.5|33
1648057200000|2022-03-23 17:40:00|13814.7|13802.7|13802.2|13790.2|13818.5|13806.5|13802.2|13790.2|37
1648057500000|2022-03-23 17:45:00|13800.9|13788.9|13803|13791|13803.9|13791.9|13796.4|13784.4|41
1648057800000|2022-03-23 17:50:00|13804|13792|13805.2|13793.2|13814.2|13802.2|13799.5|13787.5|71
1648058100000|2022-03-23 17:55:00|13803.3|13791.3|13801.9|13789.9|13811.2|13799.2|13797.9|13785.9|316
1648058400000|2022-03-23 18:00:00|13797.3|13785.3|13800.6|13788.6|13809|13797|13793.5|13781.5|295
1648128600000|2022-03-24 13:30:00|13819.3|13807.3|13840.6|13828.6|13858.9|13846.5|13818|13805.8|201
1648128900000|2022-03-24 13:35:00|13841.4|13829.4|13839.7|13827.7|13856|13844|13830.1|13818.1|159
1648129200000|2022-03-24 13:40:00|13838.5|13826.5|13830.1|13818.1|13858.3|13846.3|13828.8|13816.8|127
1648129500000|2022-03-24 13:45:00|13831.9|13819.9|13855.1|13843.1|13855.4|13843.4|13830.1|13818.1|99
1648129800000|2022-03-24 13:50:00|13854.3|13842.3|13839.9|13827.9|13854.3|13842.3|13837.9|13825.9|113
1648130100000|2022-03-24 13:55:00|13839.3|13827.3|13822.3|13810.3|13840.6|13828.6|13821.8|13809.8|86
1648130400000|2022-03-24 14:00:00|13821.8|13809.8|13816.1|13804.1|13833.6|13821.6|13813.6|13801.6|166
1648130700000|2022-03-24 14:05:00|13815.3|13803.3|13829.4|13817.4|13843.7|13831.7|13815.3|13803.3|75
1648131000000|2022-03-24 14:10:00|13830|13818|13842.6|13830.6|13845.7|13833.7|13830|13818|50
1648131300000|2022-03-24 14:15:00|13841.2|13829.2|13853.7|13841.7|13857.4|13845.4|13838.9|13826.9|56
1648131600000|2022-03-24 14:20:00|13853.1|13841.1|13832|13820|13862.8|13850.8|13829.5|13817.5|142
1648131900000|2022-03-24 14:25:00|13832.8|13820.8|13845.8|13833.8|13847|13835|13826.3|13814.3|69
1648132200000|2022-03-24 14:30:00|13842.7|13830.7|13862.4|13850.4|13862.4|13850.4|13842.7|13830.7|48
1648132500000|2022-03-24 14:35:00|13862.5|13850.5|13863.8|13851.8|13864.5|13852.5|13853.4|13841.4|51
1648132800000|2022-03-24 14:40:00|13863.1|13851.1|13861.8|13849.8|13865|13853|13852.1|13840.1|293
1648133100000|2022-03-24 14:45:00|13860|13848|13861.6|13849.6|13861.8|13849.8|13857.3|13845.3|130
1648133400000|2022-03-24 14:50:00|13862.8|13850.8|13855.1|13843.1|13862.8|13850.8|13855.1|13843.1|91
1648133700000|2022-03-24 14:55:00|13855.8|13843.8|13879.7|13867.7|13879.7|13867.7|13852.6|13840.6|144
1648134000000|2022-03-24 15:00:00|13879|13867|13853.5|13841.5|13879|13867|13851.2|13839.2|160
1648134300000|2022-03-24 15:05:00|13854|13842|13841.7|13829.7|13854.7|13842.7|13841.7|13829.7|45
1648134600000|2022-03-24 15:10:00|13841.1|13829.1|13854|13842|13856|13844|13838.6|13826.6|103
1648134900000|2022-03-24 15:15:00|13854.7|13842.7|13842.2|13830.2|13854.7|13842.7|13840.4|13828.4|62
1648135200000|2022-03-24 15:20:00|13840.4|13828.4|13839.3|13827.3|13846.8|13834.8|13837|13825|75
1648135500000|2022-03-24 15:25:00|13839.8|13827.8|13833.6|13821.6|13842.3|13830.3|13833.6|13821.6|36
1648135800000|2022-03-24 15:30:00|13834.3|13822.3|13838.6|13826.6|13844.3|13832.3|13834.3|13822.3|71
1648136100000|2022-03-24 15:35:00|13839.8|13827.8|13830|13818|13839.8|13827.8|13825.3|13813.3|78
1648136400000|2022-03-24 15:40:00|13830.7|13818.7|13825.7|13813.7|13834.6|13822.6|13824.6|13812.6|50
1648136700000|2022-03-24 15:45:00|13826.4|13814.4|13819.4|13807.4|13828.2|13816.2|13818.9|13806.9|79
1648137000000|2022-03-24 15:50:00|13818.9|13806.9|13811.9|13799.9|13826|13814|13811.4|13799.4|107
1648137300000|2022-03-24 15:55:00|13810.6|13798.6|13809|13797|13815.8|13803.8|13803.8|13791.8|110
1648137600000|2022-03-24 16:00:00|13808.3|13796.3|13811.9|13799.9|13816.3|13804.3|13807|13795|37
1648137900000|2022-03-24 16:05:00|13811.3|13799.3|13803.3|13791.3|13811.3|13799.3|13802.7|13790.7|130
1648138200000|2022-03-24 16:10:00|13802.7|13790.7|13797|13785|13809|13797|13794|13782|190
1648138500000|2022-03-24 16:15:00|13792.7|13780.7|13803.2|13791.2|13807|13795|13792.5|13780.5|125
1648138800000|2022-03-24 16:20:00|13803.9|13791.9|13800.5|13788.5|13805.2|13793.2|13796.6|13784.6|105
1648139100000|2022-03-24 16:25:00|13799.8|13787.8|13808.7|13796.7|13810|13798|13799.3|13787.3|11
1648139400000|2022-03-24 16:30:00|13809.3|13797.3|13817.5|13805.5|13818|13806|13808.7|13796.7|32
1648139700000|2022-03-24 16:35:00|13816|13804|13817.3|13805.3|13818|13806|13809.8|13797.8|62
1648140000000|2022-03-24 16:40:00|13817.8|13805.8|13816.2|13804.2|13817.8|13805.8|13813.3|13801.3|36
1648140300000|2022-03-24 16:45:00|13815.5|13803.5|13806.2|13794.2|13816.2|13804.2|13804.7|13792.7|29
1648140600000|2022-03-24 16:50:00|13807.4|13795.4|13804.7|13792.7|13809.7|13797.7|13803.1|13791.1|23
1648140900000|2022-03-24 16:55:00|13805.4|13793.4|13806.5|13794.5|13812.2|13800.2|13805.4|13793.4|86
1648141200000|2022-03-24 17:00:00|13805.8|13793.8|13811.3|13799.3|13813.3|13801.3|13804.3|13792.3|62
1648141500000|2022-03-24 17:05:00|13811.8|13799.8|13817.2|13805.2|13818.2|13806.2|13811.8|13799.8|25
1648141800000|2022-03-24 17:10:00|13816.4|13804.4|13815.4|13803.4|13820.4|13808.4|13815.4|13803.4|19
1648142100000|2022-03-24 17:15:00|13813.6|13801.6|13819.6|13807.6|13822.8|13810.8|13812.1|13800.1|81
1648142400000|2022-03-24 17:20:00|13820.2|13808.2|13828.9|13816.9|13828.9|13816.9|13819.6|13807.6|42
1648142700000|2022-03-24 17:25:00|13830|13818|13846.2|13834.2|13846.7|13834.7|13830|13818|153
1648143000000|2022-03-24 17:30:00|13845.7|13833.7|13856.7|13844.7|13857.8|13845.8|13842.4|13830.4|132
1648143300000|2022-03-24 17:35:00|13854.2|13842.2|13853.5|13841.5|13856.7|13844.7|13851.7|13839.7|52
1648143600000|2022-03-24 17:40:00|13854.2|13842.2|13863.8|13851.8|13863.8|13851.8|13852.8|13840.8|68
1648143900000|2022-03-24 17:45:00|13866.3|13854.3|13856.7|13844.7|13866.3|13854.3|13851.7|13839.7|80
1648144200000|2022-03-24 17:50:00|13856|13844|13846.3|13834.3|13857.7|13845.7|13844.9|13832.9|235
1648144500000|2022-03-24 17:55:00|13847.6|13835.6|13859.3|13847.3|13860.6|13848.6|13845.2|13833.2|318
1648144800000|2022-03-24 18:00:00|13858.6|13846.6|13863.1|13843.1|13868.2|13856.2|13850.6|13838.6|296
1648215000000|2022-03-25 13:30:00|13863.9|13851.9|13887.8|13875.8|13904.9|13892.9|13853.7|13837|347
1648215300000|2022-03-25 13:35:00|13888.5|13876.5|13894|13882|13913.2|13901.2|13887.8|13875.8|172
1648215600000|2022-03-25 13:40:00|13894.6|13882.6|13905.8|13893.8|13912.1|13900.1|13894.6|13882.6|247
1648215900000|2022-03-25 13:45:00|13905.2|13893.2|13926.8|13914.8|13926.8|13914.8|13898|13886|176
1648216200000|2022-03-25 13:50:00|13927.3|13915.3|13917|13905|13930.6|13918.6|13909.4|13897.4|184
1648216500000|2022-03-25 13:55:00|13916.5|13904.5|13913.3|13901.3|13920.1|13908.1|13911.5|13899.5|69
1648216800000|2022-03-25 14:00:00|13912.6|13900.6|13905.9|13893.9|13919.5|13907.5|13889|13877|129
1648217100000|2022-03-25 14:05:00|13906.4|13894.4|13901.8|13889.8|13910.3|13898.3|13890.2|13878.2|101
1648217400000|2022-03-25 14:10:00|13902.4|13890.4|13897.2|13885.2|13903.6|13891.6|13892.5|13880.5|48
1648217700000|2022-03-25 14:15:00|13898.3|13886.3|13910.1|13898.1|13910.1|13898.1|13898.3|13886.3|53
1648218000000|2022-03-25 14:20:00|13911.9|13899.9|13911.9|13899.9|13913.7|13901.7|13910|13898|29
1648218300000|2022-03-25 14:25:00|13909.4|13897.4|13910.5|13898.5|13913|13901|13905.2|13893.2|48
1648218600000|2022-03-25 14:30:00|13913|13901|13907|13895|13924.9|13912.9|13899.4|13887.4|129
1648218900000|2022-03-25 14:35:00|13907.6|13895.6|13914.1|13902.1|13920.5|13908.5|13905.3|13893.3|98
1648219200000|2022-03-25 14:40:00|13912.8|13900.8|13897.7|13885.7|13913.5|13901.5|13897.1|13885.1|131
1648219500000|2022-03-25 14:45:00|13899.1|13887.1|13880.6|13868.6|13905.7|13893.7|13877.5|13865.5|217
1648219800000|2022-03-25 14:50:00|13879.9|13867.9|13884.5|13872.5|13885.9|13873.9|13869.6|13857.6|130
1648220100000|2022-03-25 14:55:00|13885.2|13873.2|13893.8|13881.8|13901.5|13889.5|13884.5|13872.5|71
1648220400000|2022-03-25 15:00:00|13894.3|13882.3|13889.7|13877.7|13899.8|13887.8|13888.9|13876.9|99
1648220700000|2022-03-25 15:05:00|13889|13877|13897.1|13885.1|13897.6|13885.6|13887.9|13875.9|71
1648221000000|2022-03-25 15:10:00|13895|13883|13904|13892|13904|13892|13891.8|13879.8|76
1648221300000|2022-03-25 15:15:00|13904.7|13892.7|13901.9|13889.9|13904.7|13892.7|13898.7|13886.7|39
1648221600000|2022-03-25 15:20:00|13901.2|13889.2|13902.3|13890.3|13902.6|13890.6|13895.3|13883.3|53
1648221900000|2022-03-25 15:25:00|13902.8|13890.8|13909.1|13897.1|13909.8|13897.8|13902.8|13890.8|57
1648222200000|2022-03-25 15:30:00|13909.8|13897.8|13907.9|13895.9|13913.4|13901.4|13905.9|13893.9|46
1648222500000|2022-03-25 15:35:00|13907.2|13895.2|13906.1|13894.1|13907.2|13895.2|13901.4|13889.4|40
1648222800000|2022-03-25 15:40:00|13907.5|13895.5|13911.1|13899.1|13912.4|13900.4|13906.1|13894.1|53
1648223100000|2022-03-25 15:45:00|13911.8|13899.8|13917.2|13905.2|13918.5|13906.5|13911.1|13899.1|126
1648223400000|2022-03-25 15:50:00|13917.9|13905.9|13909.3|13897.3|13917.9|13905.9|13906.9|13894.9|31
1648223700000|2022-03-25 15:55:00|13910|13898|13907|13895|13912.5|13900.5|13900.2|13888.2|130
1648224000000|2022-03-25 16:00:00|13906.3|13894.3|13912.7|13900.7|13915.2|13903.2|13902.7|13890.7|49
1648224300000|2022-03-25 16:05:00|13914.1|13902.1|13914.1|13902.1|13915.2|13903.2|13912.7|13900.7|68
1648224600000|2022-03-25 16:10:00|13913.4|13901.4|13895.2|13883.2|13913.9|13901.9|13892.1|13880.1|116
1648224900000|2022-03-25 16:15:00|13895.9|13883.9|13896.5|13884.5|13901.7|13889.7|13894|13882|134
1648225200000|2022-03-25 16:20:00|13897.2|13885.2|13899|13887|13899|13887|13894|13882|29
1648225500000|2022-03-25 16:25:00|13897.2|13885.2|13882.6|13870.6|13900.3|13888.3|13879|13867|227
1648225800000|2022-03-25 16:30:00|13880.8|13868.8|13868.3|13856.3|13880.8|13868.8|13867.6|13855.6|91
1648226100000|2022-03-25 16:35:00|13868.8|13856.8|13884.2|13872.2|13884.2|13872.2|13868.3|13856.3|61
1648226400000|2022-03-25 16:40:00|13884.8|13872.8|13903.3|13891.3|13903.3|13891.3|13884.8|13872.8|58
1648226700000|2022-03-25 16:45:00|13902.6|13890.6|13911.4|13899.4|13913.9|13901.9|13902.6|13890.6|29
1648227000000|2022-03-25 16:50:00|13912.1|13900.1|13917.5|13905.5|13917.5|13905.5|13910.3|13898.3|47
1648227300000|2022-03-25 16:55:00|13913.9|13901.9|13913.9|13901.9|13915.3|13903.3|13907.5|13895.5|85
1648227600000|2022-03-25 17:00:00|13914.4|13902.4|13912.5|13900.5|13918.1|13906.1|13908.2|13896.2|37
1648227900000|2022-03-25 17:05:00|13911.1|13899.1|13911.1|13899.1|13912.5|13900.5|13905|13893|39
1648228200000|2022-03-25 17:10:00|13907.9|13895.9|13902.3|13890.3|13909.7|13897.7|13898.6|13886.6|21
1648228500000|2022-03-25 17:15:00|13903|13891|13900.4|13888.4|13904.1|13892.1|13898.6|13886.6|45
1648228800000|2022-03-25 17:20:00|13901.1|13889.1|13899.6|13887.6|13903.6|13891.6|13896|13884|47
1648229100000|2022-03-25 17:25:00|13900.8|13888.8|13894.6|13882.6|13903.4|13891.4|13893.5|13881.5|19
1648229400000|2022-03-25 17:30:00|13897.8|13885.8|13893.2|13881.2|13897.8|13885.8|13892.1|13880.1|73
1648229700000|2022-03-25 17:35:00|13892.7|13880.7|13897.8|13885.8|13899.3|13887.3|13892.7|13880.7|51
1648230000000|2022-03-25 17:40:00|13898.9|13886.9|13898.8|13886.8|13900|13888|13895.7|13883.7|41
1648230300000|2022-03-25 17:45:00|13895.9|13883.9|13892.8|13880.8|13900.7|13888.7|13890.3|13878.3|88
1648230600000|2022-03-25 17:50:00|13892.1|13880.1|13904.7|13892.7|13907.6|13895.6|13892.1|13880.1|117
1648230900000|2022-03-25 17:55:00|13905.4|13893.4|13909.8|13897.8|13920.2|13908.2|13905.4|13893.4|457
1648231200000|2022-03-25 18:00:00|13911.2|13899.2|13898.1|13886.1|13914.4|13900.3|13898.1|13886.1|149
1648474200000|2022-03-28 13:30:00|13865.8|13853.8|13857.8|13845.8|13877.8|13865.8|13829|13812.4|427
1648474500000|2022-03-28 13:35:00|13857.1|13845.1|13886.5|13874.5|13890.9|13878.9|13847.2|13835.2|249
1648474800000|2022-03-28 13:40:00|13887.1|13875.1|13882.1|13870.1|13892.7|13880.7|13874|13862|78
1648475100000|2022-03-28 13:45:00|13882.7|13870.7|13873.9|13861.9|13890.8|13878.8|13872.1|13860.1|65
1648475400000|2022-03-28 13:50:00|13876.4|13864.4|13854.6|13842.6|13880.8|13868.8|13852.1|13840.1|104
1648475700000|2022-03-28 13:55:00|13855.2|13843.2|13848.4|13836.4|13857.7|13845.7|13841.5|13829.5|188
1648476000000|2022-03-28 14:00:00|13847.1|13835.1|13838.4|13826.4|13847.1|13835.1|13834.6|13822.6|82
1648476300000|2022-03-28 14:05:00|13836.5|13824.5|13835.8|13823.8|13840.8|13828.8|13835.8|13823.8|61
1648476600000|2022-03-28 14:10:00|13837.1|13825.1|13825.8|13813.8|13839.6|13827.6|13825.8|13813.8|119
1648476900000|2022-03-28 14:15:00|13826.5|13814.5|13827.1|13815.1|13832.1|13820.1|13819.7|13807.7|230
1648477200000|2022-03-28 14:20:00|13825.9|13813.9|13841.4|13829.4|13844|13832|13824|13812|105
1648477500000|2022-03-28 14:25:00|13843.9|13831.9|13841.4|13829.4|13850.2|13838.2|13839.5|13827.5|42
1648477800000|2022-03-28 14:30:00|13840.8|13828.8|13850.1|13838.1|13850.7|13838.7|13838.9|13826.9|36
1648478100000|2022-03-28 14:35:00|13850.7|13838.7|13858.8|13846.8|13863.2|13851.2|13850.1|13838.1|42
1648478400000|2022-03-28 14:40:00|13859.4|13847.4|13868.8|13856.8|13873.2|13861.2|13859.4|13847.4|91
1648478700000|2022-03-28 14:45:00|13867.6|13855.6|13863.8|13851.8|13871.9|13859.9|13854.4|13842.4|52
1648479000000|2022-03-28 14:50:00|13865.1|13853.1|13856.3|13844.3|13866.3|13854.3|13853.8|13841.8|130
1648479300000|2022-03-28 14:55:00|13855|13843|13869.4|13857.4|13870.7|13858.7|13854.4|13842.4|88
1648479600000|2022-03-28 15:00:00|13870|13858|13856.3|13844.3|13870|13858|13854.4|13842.4|62
1648479900000|2022-03-28 15:05:00|13856.9|13844.9|13861.9|13849.9|13861.9|13849.9|13856.3|13844.3|19
1648480200000|2022-03-28 15:10:00|13860.6|13848.6|13848.1|13836.1|13860.6|13848.6|13848.1|13836.1|34
1648480500000|2022-03-28 15:15:00|13847.5|13835.5|13849.4|13837.4|13852.5|13840.5|13846.9|13834.9|56
1648480800000|2022-03-28 15:20:00|13848.1|13836.1|13843.1|13831.1|13848.1|13836.1|13843.1|13831.1|26
1648481100000|2022-03-28 15:25:00|13843.7|13831.7|13835.6|13823.6|13845.6|13833.6|13833.1|13821.1|103
1648481400000|2022-03-28 15:30:00|13834.3|13822.3|13823.7|13811.7|13835.6|13823.6|13815.6|13803.6|191
1648481700000|2022-03-28 15:35:00|13823.1|13811.1|13824.9|13812.9|13826.2|13814.2|13815.6|13803.6|102
1648482000000|2022-03-28 15:40:00|13825.6|13813.6|13818|13806|13831.8|13819.8|13818|13806|91
1648482300000|2022-03-28 15:45:00|13818.7|13806.7|13795.5|13783.5|13822.4|13810.4|13786.2|13774.2|144
1648482600000|2022-03-28 15:50:00|13794.9|13782.9|13809.2|13797.2|13813|13801|13794.9|13782.9|50
1648482900000|2022-03-28 15:55:00|13808.6|13796.6|13811.1|13799.1|13813.6|13801.6|13808.6|13796.6|23
1648483200000|2022-03-28 16:00:00|13810.4|13798.4|13814.2|13802.2|13819.2|13807.2|13810.4|13798.4|56
1648483500000|2022-03-28 16:05:00|13813.6|13801.6|13815.4|13803.4|13817.3|13805.3|13808|13796|71
1648483800000|2022-03-28 16:10:00|13814.2|13802.2|13814.2|13802.2|13817.9|13805.9|13807.3|13795.3|34
1648484100000|2022-03-28 16:15:00|13814.8|13802.8|13811.6|13799.6|13815.4|13803.4|13807.3|13795.3|20
1648484400000|2022-03-28 16:20:00|13812.3|13800.3|13821|13809|13831|13819|13812.3|13800.3|92
1648484700000|2022-03-28 16:25:00|13818.5|13806.5|13825.3|13813.3|13829.7|13817.7|13816|13804|25
1648485000000|2022-03-28 16:30:00|13824.7|13812.7|13821.6|13809.6|13827.8|13815.8|13815.3|13803.3|115
1648485300000|2022-03-28 16:35:00|13821|13809|13821.6|13809.6|13825.3|13813.3|13819.7|13807.7|48
1648485600000|2022-03-28 16:40:00|13820.9|13808.9|13829.7|13817.7|13830.9|13818.9|13819.7|13807.7|9
1648485900000|2022-03-28 16:45:00|13832.8|13820.8|13829.6|13817.6|13842.1|13830.1|13824.6|13812.6|75
1648486200000|2022-03-28 16:50:00|13827.1|13815.1|13834.6|13822.6|13834.6|13822.6|13827.1|13815.1|11
1648486500000|2022-03-28 16:55:00|13834|13822|13834|13822|13835.2|13823.2|13830.2|13818.2|35
1648486800000|2022-03-28 17:00:00|13833.9|13821.9|13821.4|13809.4|13834.6|13822.6|13815.8|13803.8|49
1648487100000|2022-03-28 17:05:00|13822.7|13810.7|13812.7|13800.7|13826.4|13814.4|13811.4|13799.4|39
1648487400000|2022-03-28 17:10:00|13811.4|13799.4|13813.9|13801.9|13818.9|13806.9|13811.4|13799.4|37
1648487700000|2022-03-28 17:15:00|13815.8|13803.8|13810.8|13798.8|13816.4|13804.4|13808.9|13796.9|56
1648488000000|2022-03-28 17:20:00|13813.3|13801.3|13812.6|13800.6|13817.6|13805.6|13810.1|13798.1|32
1648488300000|2022-03-28 17:25:00|13813.8|13801.8|13825|13813|13825.7|13813.7|13813.8|13801.8|47
1648488600000|2022-03-28 17:30:00|13827.5|13815.5|13832.6|13820.6|13832.6|13820.6|13821.9|13809.9|46
1648488900000|2022-03-28 17:35:00|13833.2|13821.2|13845|13833|13848.1|13836.1|13831.3|13819.3|172
1648489200000|2022-03-28 17:40:00|13843.8|13831.8|13843.8|13831.8|13850|13838|13843.8|13831.8|60
1648489500000|2022-03-28 17:45:00|13845.6|13833.6|13857.4|13845.4|13857.4|13845.4|13845|13833|100
1648489800000|2022-03-28 17:50:00|13855.6|13843.6|13859.9|13847.9|13862.4|13850.4|13855.6|13843.6|102
1648490100000|2022-03-28 17:55:00|13858.7|13846.7|13859.9|13847.9|13866.2|13854.2|13853.7|13841.7|374
1648490400000|2022-03-28 18:00:00|13860.5|13848.5|13845.4|13833.4|13861.1|13849.1|13839.2|13827.2|152
1648490700000|2022-03-28 18:05:00|13846.1|13834.1|13846.1|13834.1|13846.1|13834.1|13846.1|13834.1|0
1648560600000|2022-03-29 13:30:00|13894|13882|13863.9|13851.9|13894|13882|13862.6|13850.6|274
1648560900000|2022-03-29 13:35:00|13863.3|13851.3|13856.5|13844.5|13873.4|13861.4|13842.6|13830.6|195
1648561200000|2022-03-29 13:40:00|13857.1|13845.1|13896.7|13884.7|13896.7|13884.7|13857.1|13845.1|249
1648561500000|2022-03-29 13:45:00|13896.1|13884.1|13936.9|13924.9|13952|13940|13893|13881|706
1648561800000|2022-03-29 13:50:00|13936.3|13924.3|13937.5|13925.5|13948.2|13936.2|13931.2|13919.2|150
1648562100000|2022-03-29 13:55:00|13938.1|13926.1|13950|13938|13952.6|13940.6|13935.1|13923.1|178
1648562400000|2022-03-29 14:00:00|13951.3|13939.3|13936.2|13924.2|13957.6|13945.6|13933.1|13921.1|247
1648562700000|2022-03-29 14:05:00|13935.6|13923.6|13931.8|13919.8|13939.4|13927.4|13919.3|13907.3|177
1648563000000|2022-03-29 14:10:00|13933|13921|13925|13913|13937.5|13925.5|13923.7|13911.7|238
1648563300000|2022-03-29 14:15:00|13925.6|13913.6|13911.7|13899.7|13934.4|13922.4|13911.7|13899.7|136
1648563600000|2022-03-29 14:20:00|13914.2|13902.2|13912.9|13900.9|13916.1|13904.1|13909.2|13897.2|139
1648563900000|2022-03-29 14:25:00|13912.3|13900.3|13912.8|13900.8|13914.1|13902.1|13905.3|13893.3|101
1648564200000|2022-03-29 14:30:00|13911.5|13899.5|13932.4|13920.4|13934.2|13922.2|13909|13897|82
1648564500000|2022-03-29 14:35:00|13933|13921|13938|13926|13943|13931|13931.7|13919.7|89
1648564800000|2022-03-29 14:40:00|13939.2|13927.2|13940.5|13928.5|13943|13931|13938|13926|145
1648565100000|2022-03-29 14:45:00|13939.2|13927.2|13938.7|13926.7|13943|13931|13934.8|13922.8|156
1648565400000|2022-03-29 14:50:00|13939.3|13927.3|13943|13931|13945.5|13933.5|13938.7|13926.7|111
1648565700000|2022-03-29 14:55:00|13943.6|13931.6|13948.6|13936.6|13950.5|13938.5|13939.3|13927.3|104
1648566000000|2022-03-29 15:00:00|13948|13936|13947.3|13935.3|13961.8|13949.8|13947.3|13935.3|119
1648566300000|2022-03-29 15:05:00|13948|13936|13949.2|13937.2|13951.7|13939.7|13945.4|13933.4|39
1648566600000|2022-03-29 15:10:00|13948.5|13936.5|13944.7|13932.7|13949.2|13937.2|13938.5|13926.5|39
1648566900000|2022-03-29 15:15:00|13942.9|13930.9|13936.6|13924.6|13942.9|13930.9|13934.1|13922.1|80
1648567200000|2022-03-29 15:20:00|13935.4|13923.4|13928.5|13916.5|13937.9|13925.9|13925.3|13913.3|54
1648567500000|2022-03-29 15:25:00|13930.4|13918.4|13950.4|13938.4|13951.7|13939.7|13926.6|13914.6|144
1648567800000|2022-03-29 15:30:00|13949.8|13937.8|13941.7|13929.7|13958|13946|13939.8|13927.8|183
1648568100000|2022-03-29 15:35:00|13942.3|13930.3|13951.7|13939.7|13955.5|13943.5|13940.4|13928.4|90
1648568400000|2022-03-29 15:40:00|13951.1|13939.1|13954.2|13942.2|13954.2|13942.2|13948.6|13936.6|35
1648568700000|2022-03-29 15:45:00|13955.5|13943.5|13966.7|13954.7|13966.7|13954.7|13951.7|13939.7|95
1648569000000|2022-03-29 15:50:00|13965.4|13953.4|13976.1|13964.1|13976.1|13964.1|13965.4|13953.4|239
1648569300000|2022-03-29 15:55:00|13975.5|13963.5|13964.2|13952.2|13975.5|13963.5|13959.2|13947.2|73
1648569600000|2022-03-29 16:00:00|13965.4|13953.4|13966|13954|13968.5|13956.5|13959.1|13947.1|38
1648569900000|2022-03-29 16:05:00|13965.4|13953.4|13970.4|13958.4|13974.8|13962.8|13965.4|13953.4|30
1648570200000|2022-03-29 16:10:00|13972.3|13960.3|13970.4|13958.4|13973.5|13961.5|13966|13954|146
1648570500000|2022-03-29 16:15:00|13969.2|13957.2|13957.9|13945.9|13969.8|13957.8|13955.4|13943.4|119
1648570800000|2022-03-29 16:20:00|13957.3|13945.3|13961|13949|13965.4|13953.4|13957.3|13945.3|113
1648571100000|2022-03-29 16:25:00|13960.4|13948.4|13948.5|13936.5|13961|13949|13946.6|13934.6|122
1648571400000|2022-03-29 16:30:00|13949.2|13937.2|13949.8|13937.8|13950.5|13938.5|13942.9|13930.9|150
1648571700000|2022-03-29 16:35:00|13949.2|13937.2|13946.7|13934.7|13949.8|13937.8|13944.2|13932.2|51
1648572000000|2022-03-29 16:40:00|13946.1|13934.1|13950.4|13938.4|13951.1|13939.1|13941.7|13929.7|88
1648572300000|2022-03-29 16:45:00|13949.2|13937.2|13951.7|13939.7|13954.8|13942.8|13948.6|13936.6|32
1648572600000|2022-03-29 16:50:00|13952.9|13940.9|13952.9|13940.9|13953.6|13941.6|13948.6|13936.6|95
1648572900000|2022-03-29 16:55:00|13952.3|13940.3|13951.7|13939.7|13955.4|13943.4|13950.4|13938.4|69
1648573200000|2022-03-29 17:00:00|13952.3|13940.3|13954.1|13942.1|13956.7|13944.7|13951.6|13939.6|17
1648573500000|2022-03-29 17:05:00|13953.5|13941.5|13951|13939|13956.7|13944.7|13949.8|13937.8|40
1648573800000|2022-03-29 17:10:00|13952.3|13940.3|13957.9|13945.9|13959.8|13947.8|13950.4|13938.4|32
1648574100000|2022-03-29 17:15:00|13957.3|13945.3|13966.7|13954.7|13966.7|13954.7|13957.3|13945.3|68
1648574400000|2022-03-29 17:20:00|13965.4|13953.4|13964.7|13952.7|13966.6|13954.6|13960.4|13948.4|126
1648574700000|2022-03-29 17:25:00|13963.4|13951.4|13965.3|13953.3|13965.3|13953.3|13961.6|13949.6|33
1648575000000|2022-03-29 17:30:00|13966.6|13954.6|13977.3|13965.3|13977.9|13965.9|13964.1|13952.1|229
1648575300000|2022-03-29 17:35:00|13976.7|13964.7|13967.3|13955.3|13979.2|13967.2|13966.7|13954.7|48
1648575600000|2022-03-29 17:40:00|13967.9|13955.9|13964.1|13952.1|13971.7|13959.7|13961.7|13949.7|125
1648575900000|2022-03-29 17:45:00|13963.5|13951.5|13967.9|13955.9|13971.7|13959.7|13963.5|13951.5|89
1648576200000|2022-03-29 17:50:00|13969.8|13957.8|13970.3|13958.3|13974.7|13962.7|13967.8|13955.8|137
1648576500000|2022-03-29 17:55:00|13971|13959|13970.4|13958.4|13974.1|13962.1|13964.1|13952.1|420
1648576800000|2022-03-29 18:00:00|13967.9|13955.9|13966.5|13954.5|13971.2|13959|13947.8|13935.8|320
1648647000000|2022-03-30 13:30:00|13949.7|13937.7|13955.2|13943.2|13961.4|13949.4|13941.9|13929.1|271
1648647300000|2022-03-30 13:35:00|13954.7|13942.7|13949.6|13937.6|13954.7|13942.7|13945.9|13933.9|131
1648647600000|2022-03-30 13:40:00|13951.5|13939.5|13951.5|13939.5|13957.1|13945.1|13946.5|13934.5|70
1648647900000|2022-03-30 13:45:00|13950.2|13938.2|13953.4|13941.4|13954.7|13942.7|13949|13937|131
1648648200000|2022-03-30 13:50:00|13955.2|13943.2|13944.1|13932.1|13959.7|13947.7|13944.1|13932.1|134
1648648500000|2022-03-30 13:55:00|13942.8|13930.8|13925.2|13913.2|13947.2|13935.2|13922.7|13910.7|215
1648648800000|2022-03-30 14:00:00|13925.8|13913.8|13906.4|13894.4|13927.2|13915.2|13898.2|13886.2|206
1648649100000|2022-03-30 14:05:00|13907|13895|13905.2|13893.2|13926.5|13914.5|13902.7|13890.7|97
1648649400000|2022-03-30 14:10:00|13903.3|13891.3|13912.8|13900.8|13915.9|13903.9|13899|13887|280
1648649700000|2022-03-30 14:15:00|13912.1|13900.1|13882.2|13870.2|13914|13902|13872.7|13860.7|180
1648650000000|2022-03-30 14:20:00|13881|13869|13878.5|13866.5|13886|13874|13872.9|13860.9|156
1648650300000|2022-03-30 14:25:00|13879.7|13867.7|13889.7|13877.7|13889.7|13877.7|13874.7|13862.7|194
1648650600000|2022-03-30 14:30:00|13891|13879|13893.4|13881.4|13894.7|13882.7|13879.7|13867.7|140
1648650900000|2022-03-30 14:35:00|13891.5|13879.5|13905|13893|13907.5|13895.5|13891.5|13879.5|118
1648651200000|2022-03-30 14:40:00|13905.6|13893.6|13898|13886|13908.8|13896.8|13894.9|13882.9|102
1648651500000|2022-03-30 14:45:00|13898.6|13886.6|13899.9|13887.9|13904.9|13892.9|13895.5|13883.5|50
1648651800000|2022-03-30 14:50:00|13900.5|13888.5|13902.3|13890.3|13910.1|13898.1|13898.6|13886.6|70
1648652100000|2022-03-30 14:55:00|13901.7|13889.7|13916.6|13904.6|13917.2|13905.2|13901.1|13889.1|96
1648652400000|2022-03-30 15:00:00|13914.8|13902.8|13918.6|13906.6|13921.2|13909.2|13909.3|13897.3|63
1648652700000|2022-03-30 15:05:00|13919.2|13907.2|13920.3|13908.3|13922.2|13910.2|13914.9|13902.9|72
1648653000000|2022-03-30 15:10:00|13920.9|13908.9|13934.7|13922.7|13934.7|13922.7|13919|13907|96
1648653300000|2022-03-30 15:15:00|13935.4|13923.4|13931.6|13919.6|13935.4|13923.4|13927.8|13915.8|50
1648653600000|2022-03-30 15:20:00|13932.2|13920.2|13925.6|13913.6|13932.2|13920.2|13924.9|13912.9|36
1648653900000|2022-03-30 15:25:00|13928.7|13916.7|13927.5|13915.5|13930|13918|13926|13914|59
1648654200000|2022-03-30 15:30:00|13930|13918|13935.6|13923.6|13936.2|13924.2|13928.6|13916.6|52
1648654500000|2022-03-30 15:35:00|13934.9|13922.9|13917.4|13905.4|13934.9|13922.9|13912.4|13900.4|102
1648654800000|2022-03-30 15:40:00|13916.3|13904.3|13914.3|13902.3|13916.3|13904.3|13913|13901|40
1648655100000|2022-03-30 15:45:00|13913.6|13901.6|13894.8|13882.8|13914.9|13902.9|13894.8|13882.8|54
1648655400000|2022-03-30 15:50:00|13896.7|13884.7|13902.4|13890.4|13907.4|13895.4|13894.1|13882.1|147
1648655700000|2022-03-30 15:55:00|13901.1|13889.1|13912.2|13900.2|13912.8|13900.8|13898.6|13886.6|150
1648656000000|2022-03-30 16:00:00|13911.1|13899.1|13914.7|13902.7|13919.1|13907.1|13905.5|13893.5|68
1648656300000|2022-03-30 16:05:00|13916|13904|13916.6|13904.6|13919.7|13907.7|13913.5|13901.5|48
1648656600000|2022-03-30 16:10:00|13912.9|13900.9|13903.5|13891.5|13914.1|13902.1|13903.5|13891.5|159
1648656900000|2022-03-30 16:15:00|13904.1|13892.1|13931.6|13919.6|13931.6|13919.6|13903.5|13891.5|95
1648657200000|2022-03-30 16:20:00|13932.9|13920.9|13932.4|13920.4|13936|13924|13928.6|13916.6|91
1648657500000|2022-03-30 16:25:00|13931.7|13919.7|13937.5|13925.5|13938.8|13926.8|13925.5|13913.5|132
1648657800000|2022-03-30 16:30:00|13938.2|13926.2|13942.7|13930.7|13945.1|13933.1|13935.7|13923.7|168
1648658100000|2022-03-30 16:35:00|13942|13930|13940.2|13928.2|13943.9|13931.9|13937.6|13925.6|91
1648658400000|2022-03-30 16:40:00|13940.8|13928.8|13944.5|13932.5|13944.5|13932.5|13938.3|13926.3|82
1648658700000|2022-03-30 16:45:00|13943.9|13931.9|13939.5|13927.5|13947.7|13935.7|13939.5|13927.5|62
1648659000000|2022-03-30 16:50:00|13940|13928|13933.3|13921.3|13941.4|13929.4|13933.3|13921.3|49
1648659300000|2022-03-30 16:55:00|13935.2|13923.2|13941.2|13929.2|13941.2|13929.2|13930.2|13918.2|72
1648659600000|2022-03-30 17:00:00|13939.3|13927.3|13923.7|13911.7|13939.9|13927.9|13923.7|13911.7|69
1648659900000|2022-03-30 17:05:00|13924.9|13912.9|13917.4|13905.4|13926.8|13914.8|13917.4|13905.4|39
1648660200000|2022-03-30 17:10:00|13916.8|13904.8|13915|13903|13917.9|13905.9|13907.3|13895.3|90
1648660500000|2022-03-30 17:15:00|13916.9|13904.9|13909.4|13897.4|13918.7|13906.7|13907.5|13895.5|41
1648660800000|2022-03-30 17:20:00|13910|13898|13914.4|13902.4|13916.3|13904.3|13908.8|13896.8|27
1648661100000|2022-03-30 17:25:00|13913.8|13901.8|13912.5|13900.5|13915|13903|13908.7|13896.7|47
1648661400000|2022-03-30 17:30:00|13913.8|13901.8|13914.1|13902.1|13921.6|13909.6|13913.2|13901.2|125
1648661700000|2022-03-30 17:35:00|13913.5|13901.5|13915.2|13903.2|13918.9|13906.9|13912.9|13900.9|86
1648662000000|2022-03-30 17:40:00|13914.6|13902.6|13913.1|13901.1|13916.5|13904.5|13903.9|13891.9|437
1648662300000|2022-03-30 17:45:00|13913.7|13901.7|13909.8|13897.8|13914.3|13902.3|13905.9|13893.9|168
1648662600000|2022-03-30 17:50:00|13911.7|13899.7|13910.8|13898.8|13915|13903|13904.8|13892.8|116
1648662900000|2022-03-30 17:55:00|13910.2|13898.2|13907.1|13895.1|13914|13902|13899|13887|337
1648663200000|2022-03-30 18:00:00|13906.5|13894.5|13907.3|13895.3|13914.2|13900.7|13896.6|13884.6|424
1648733400000|2022-03-31 13:30:00|13908.8|13896.8|13898.1|13886.1|13908.8|13896.8|13861.7|13849.7|634
1648733700000|2022-03-31 13:35:00|13898.8|13886.8|13905.5|13893.5|13908.7|13896.4|13890.4|13878.4|323
1648734000000|2022-03-31 13:40:00|13905.6|13893.6|13907.7|13895.7|13908.5|13896.5|13896.2|13884.2|142
1648734300000|2022-03-31 13:45:00|13907.1|13895.1|13900.5|13888.5|13912.8|13897.9|13899.3|13887.3|135
1648734600000|2022-03-31 13:50:00|13900.9|13888.9|13903.3|13891.3|13905.1|13893.1|13895|13883|90
1648734900000|2022-03-31 13:55:00|13902.6|13890.6|13887.2|13875.2|13903.2|13891.2|13876.9|13864.9|141
1648735200000|2022-03-31 14:00:00|13887.7|13875.7|13879.1|13867.1|13887.7|13875.7|13879|13867|98
1648735500000|2022-03-31 14:05:00|13879.8|13867.8|13872.5|13860.5|13882.9|13870.9|13869.1|13857.1|207
1648735800000|2022-03-31 14:10:00|13873.2|13861.2|13864|13852|13873.2|13861.2|13861.4|13849.4|118
1648736100000|2022-03-31 14:15:00|13863.4|13851.4|13866.6|13854.6|13871.8|13859.8|13862.7|13850.7|141
1648736400000|2022-03-31 14:20:00|13865.9|13853.9|13850|13838|13866.6|13854.6|13848.6|13836.6|234
1648736700000|2022-03-31 14:25:00|13850.5|13838.5|13847.1|13835.1|13855|13843|13844.5|13832.5|112
1648737000000|2022-03-31 14:30:00|13845.7|13833.7|13846.2|13834.2|13853.7|13841.7|13844.4|13832.4|100
1648737300000|2022-03-31 14:35:00|13845.5|13833.5|13844.7|13832.7|13850.9|13838.9|13840|13828|112
1648737600000|2022-03-31 14:40:00|13844|13832|13830.1|13818.1|13844|13832|13827.6|13815.6|187
1648737900000|2022-03-31 14:45:00|13828.8|13816.8|13831.8|13819.8|13843.1|13831.1|13820.6|13808.6|285
1648738200000|2022-03-31 14:50:00|13831.3|13819.3|13834.2|13822.2|13835.6|13823.6|13825.9|13813.9|225
1648738500000|2022-03-31 14:55:00|13834.8|13822.8|13835.1|13823.1|13840.2|13828.2|13824.7|13812.7|196
1648738800000|2022-03-31 15:00:00|13833.8|13821.8|13838|13826|13845.2|13833.2|13832.4|13820.4|76
1648739100000|2022-03-31 15:05:00|13837.5|13825.5|13831.2|13819.2|13838.7|13826.7|13830.6|13818.6|49
1648739400000|2022-03-31 15:10:00|13829.3|13817.3|13837.3|13825.3|13837.3|13825.3|13829.3|13817.3|71
1648739700000|2022-03-31 15:15:00|13839.2|13827.2|13857.6|13845.6|13858.8|13846.8|13837.3|13825.3|53
1648740000000|2022-03-31 15:20:00|13859.3|13847.3|13862.6|13850.6|13867.1|13855.1|13854.9|13842.9|57
1648740300000|2022-03-31 15:25:00|13862.1|13850.1|13855.2|13843.2|13863.9|13851.9|13852.7|13840.7|85
1648740600000|2022-03-31 15:30:00|13854|13842|13852.9|13840.9|13855.2|13843.2|13850.2|13838.2|68
1648740900000|2022-03-31 15:35:00|13851.6|13839.6|13857.8|13845.8|13861.1|13849.1|13851.6|13839.6|51
1648741200000|2022-03-31 15:40:00|13857.2|13845.2|13861|13849|13861.5|13849.5|13854|13842|23
1648741500000|2022-03-31 15:45:00|13862.2|13850.2|13863.3|13851.3|13864.6|13852.6|13857.8|13845.8|38
1648741800000|2022-03-31 15:50:00|13863.9|13851.9|13858.4|13846.4|13864.6|13852.6|13855.7|13843.7|68
1648742100000|2022-03-31 15:55:00|13859|13847|13861.7|13849.7|13861.7|13849.7|13854.2|13842.2|91
1648742400000|2022-03-31 16:00:00|13860.5|13848.5|13864.1|13852.1|13866.7|13854.7|13852.7|13840.7|134
1648742700000|2022-03-31 16:05:00|13864.2|13852.2|13852.8|13840.8|13865.3|13853.3|13849.2|13837.2|160
1648743000000|2022-03-31 16:10:00|13853.5|13841.5|13865|13853|13865|13853|13849.8|13837.8|101
1648743300000|2022-03-31 16:15:00|13865.5|13853.5|13858.8|13846.8|13868.8|13856.8|13858.1|13846.1|46
1648743600000|2022-03-31 16:20:00|13859.4|13847.4|13853.8|13841.8|13861.3|13849.3|13851.9|13839.9|61
1648743900000|2022-03-31 16:25:00|13854.4|13842.4|13844.9|13832.9|13854.4|13842.4|13843|13831|97
1648744200000|2022-03-31 16:30:00|13845.6|13833.6|13847.7|13835.7|13848.9|13836.9|13843.7|13831.7|66
1648744500000|2022-03-31 16:35:00|13848.3|13836.3|13845|13833|13850.3|13838.3|13843.7|13831.7|155
1648744800000|2022-03-31 16:40:00|13841.4|13829.4|13839.7|13827.7|13846.4|13834.4|13837.7|13825.7|66
1648745100000|2022-03-31 16:45:00|13838|13826|13827.7|13815.7|13840.9|13828.9|13823.5|13811.5|294
1648745400000|2022-03-31 16:50:00|13828.4|13816.4|13832.1|13820.1|13832.8|13820.8|13820.2|13808.2|116
1648745700000|2022-03-31 16:55:00|13831.6|13819.6|13832.1|13820.1|13837.9|13825.9|13829.6|13817.6|107
1648746000000|2022-03-31 17:00:00|13832.7|13820.7|13819.7|13807.7|13834.7|13822.7|13818.5|13806.5|104
1648746300000|2022-03-31 17:05:00|13819|13807|13812.3|13800.3|13820.4|13808.4|13809|13797|200
1648746600000|2022-03-31 17:10:00|13812.9|13800.9|13816.4|13804.4|13816.4|13804.4|13806.8|13794.8|198
1648746900000|2022-03-31 17:15:00|13815.7|13803.7|13825.8|13813.8|13827.2|13815.2|13814.7|13802.7|85
1648747200000|2022-03-31 17:20:00|13823.3|13811.3|13831.4|13819.4|13834|13822|13823.3|13811.3|75
1648747500000|2022-03-31 17:25:00|13830.7|13818.7|13833|13821|13840.6|13828.6|13830.7|13818.7|72
1648747800000|2022-03-31 17:30:00|13833.6|13821.6|13834.9|13822.9|13836.9|13824.9|13831.7|13819.7|30
1648748100000|2022-03-31 17:35:00|13835.6|13823.6|13845|13833|13848.2|13836.2|13834.9|13822.9|44
1648748400000|2022-03-31 17:40:00|13844.4|13832.4|13842.8|13830.8|13848.4|13836.4|13840.3|13828.3|148
1648748700000|2022-03-31 17:45:00|13841.7|13829.7|13841.9|13829.9|13845.3|13833.3|13835.5|13823.5|96
1648749000000|2022-03-31 17:50:00|13841.3|13829.3|13831|13819|13841.3|13829.3|13831|13819|137
1648749300000|2022-03-31 17:55:00|13829.6|13817.6|13825.9|13813.9|13831.1|13819.1|13809.1|13797.1|444
1648749600000|2022-03-31 18:00:00|13826.6|13814.6|13820.2|13800.2|13826.7|13814.7|13812.4|13797.8|193
1648819800000|2022-04-01 13:30:00|13841.3|13821.3|13867.7|13855.7|13893.8|13881|13833|13818.5|405
1648820100000|2022-04-01 13:35:00|13867|13855|13852.8|13840.8|13874.3|13862.3|13849.2|13837.2|195
1648820400000|2022-04-01 13:40:00|13853.9|13841.9|13859.6|13847.6|13861.6|13848.7|13842.7|13830.7|116
1648820700000|2022-04-01 13:45:00|13858.9|13846.9|13858.1|13846.1|13868.3|13856.3|13858.1|13846.1|123
1648821000000|2022-04-01 13:50:00|13858.6|13846.6|13843.7|13831.7|13858.6|13846.6|13842.4|13830.4|103
1648821300000|2022-04-01 13:55:00|13846.9|13834.9|13860.5|13848.5|13861.8|13849.8|13845.1|13833.1|49
1648821600000|2022-04-01 14:00:00|13862.5|13850.5|13859.3|13847.3|13872.1|13860.1|13856.1|13844.1|86
1648821900000|2022-04-01 14:05:00|13858.7|13846.7|13836.8|13824.8|13859.3|13847.3|13828.5|13816.5|113
1648822200000|2022-04-01 14:10:00|13836.3|13824.3|13841.3|13829.3|13846.6|13834.6|13834.3|13822.3|50
1648822500000|2022-04-01 14:15:00|13841.8|13829.8|13844.5|13832.5|13847.8|13835.8|13838.1|13826.1|21
1648822800000|2022-04-01 14:20:00|13845.2|13833.2|13825.7|13813.7|13845.7|13833.7|13823.8|13811.8|133
1648823100000|2022-04-01 14:25:00|13826.2|13814.2|13823|13811|13835.8|13823.8|13823|13811|110
1648823400000|2022-04-01 14:30:00|13824.1|13812.1|13813.7|13801.7|13825.4|13813.4|13803.7|13791.7|145
1648823700000|2022-04-01 14:35:00|13815.4|13803.4|13823.2|13811.2|13823.2|13811.2|13806.5|13794.5|88
1648824000000|2022-04-01 14:40:00|13826.4|13814.4|13819.4|13807.4|13828.3|13816.3|13817.6|13805.6|55
1648824300000|2022-04-01 14:45:00|13818.1|13806.1|13817.3|13805.3|13828.7|13816.7|13817.3|13805.3|44
1648824600000|2022-04-01 14:50:00|13817.8|13805.8|13809.1|13797.1|13818.4|13806.4|13805.2|13793.2|82
1648824900000|2022-04-01 14:55:00|13807|13795|13813.3|13801.3|13815.8|13803.8|13803.4|13791.4|58
1648825200000|2022-04-01 15:00:00|13813.8|13801.8|13818|13806|13819.4|13807.4|13799.9|13787.9|60
1648825500000|2022-04-01 15:05:00|13817.5|13805.5|13813.4|13801.4|13817.5|13805.5|13806.6|13794.6|15
1648825800000|2022-04-01 15:10:00|13813.9|13801.9|13808.9|13796.9|13814.8|13802.8|13806.6|13794.6|28
1648826100000|2022-04-01 15:15:00|13810.2|13798.2|13817.4|13805.4|13818.1|13806.1|13804.1|13792.1|51
1648826400000|2022-04-01 15:20:00|13815.5|13803.5|13809.6|13797.6|13820.6|13808.6|13808.5|13796.5|35
1648826700000|2022-04-01 15:25:00|13809.1|13797.1|13813.2|13801.2|13813.2|13801.2|13801.8|13789.8|35
1648827000000|2022-04-01 15:30:00|13812.7|13800.7|13806.3|13794.3|13813.2|13801.2|13805.7|13793.7|24
1648827300000|2022-04-01 15:35:00|13806.8|13794.8|13809|13797|13817.1|13805.1|13806.3|13794.3|43
1648827600000|2022-04-01 15:40:00|13809.6|13797.6|13802|13790|13810.1|13798.1|13800.1|13788.1|34
1648827900000|2022-04-01 15:45:00|13801.5|13789.5|13771.8|13759.8|13803.5|13791.5|13771.7|13759.7|135
1648828200000|2022-04-01 15:50:00|13772.5|13760.5|13763.9|13751.9|13773.7|13761.7|13761.4|13749.4|117
1648828500000|2022-04-01 15:55:00|13763.2|13751.2|13760.4|13748.4|13769.8|13757.8|13747.2|13735.2|160
1648828800000|2022-04-01 16:00:00|13760.9|13748.9|13753.8|13741.8|13765.2|13753.2|13752.4|13740.4|94
1648829100000|2022-04-01 16:05:00|13751.8|13739.8|13767.7|13755.7|13770.7|13758.7|13747.4|13735.4|65
1648829400000|2022-04-01 16:10:00|13765.3|13753.3|13744.9|13732.9|13765.9|13753.9|13744.4|13732.4|194
1648829700000|2022-04-01 16:15:00|13744.2|13732.2|13718.3|13706.3|13744.2|13732.2|13713.4|13701.4|133
1648830000000|2022-04-01 16:20:00|13717.7|13705.7|13745.8|13733.8|13747.8|13735.8|13709.5|13697.5|86
1648830300000|2022-04-01 16:25:00|13747.1|13735.1|13745.1|13733.1|13756.3|13744.3|13740.4|13728.4|105
1648830600000|2022-04-01 16:30:00|13746.4|13734.4|13734.1|13722.1|13748.3|13736.3|13722.2|13710.2|104
1648830900000|2022-04-01 16:35:00|13734.8|13722.8|13737.9|13725.9|13740.9|13728.9|13727.6|13715.6|13
1648831200000|2022-04-01 16:40:00|13735.4|13723.4|13743.7|13731.7|13745.7|13733.7|13735.1|13723.1|53
1648831500000|2022-04-01 16:45:00|13744.4|13732.4|13731.9|13719.9|13745.1|13733.1|13728.7|13716.7|76
1648831800000|2022-04-01 16:50:00|13730.5|13718.5|13730.6|13718.6|13737|13725|13728.9|13716.9|119
1648832100000|2022-04-01 16:55:00|13733.1|13721.1|13739.1|13727.1|13747.8|13735.8|13732.4|13720.4|111
1648832400000|2022-04-01 17:00:00|13739.7|13727.7|13735.5|13723.5|13748.3|13736.3|13735|13723|49
1648832700000|2022-04-01 17:05:00|13736.1|13724.1|13743|13731|13746.6|13734.6|13736.1|13724.1|25
1648833000000|2022-04-01 17:10:00|13741.8|13729.8|13747.8|13735.8|13747.8|13735.8|13739.3|13727.3|49
1648833300000|2022-04-01 17:15:00|13747.1|13735.1|13756.7|13744.7|13760.5|13748.5|13747.1|13735.1|162
1648833600000|2022-04-01 17:20:00|13757.4|13745.4|13763.4|13751.4|13766.1|13754.1|13753|13741|58
1648833900000|2022-04-01 17:25:00|13764.1|13752.1|13767.9|13755.9|13767.9|13755.9|13762.7|13750.7|39
1648834200000|2022-04-01 17:30:00|13767.3|13755.3|13767|13755|13770|13758|13762.7|13750.7|99
1648834500000|2022-04-01 17:35:00|13766.3|13754.3|13756.8|13744.8|13770.3|13754.3|13756.8|13744.8|21
1648834800000|2022-04-01 17:40:00|13756.3|13744.3|13745.5|13733.5|13756.3|13744.3|13742.7|13730.7|79
1648835100000|2022-04-01 17:45:00|13744.8|13732.8|13735.6|13723.6|13758.4|13743|13735.1|13723.1|483
1648835400000|2022-04-01 17:50:00|13734.4|13722.4|13722.6|13710.6|13735.1|13723.1|13721.9|13709.9|224
1648835700000|2022-04-01 17:55:00|13723.3|13711.3|13712.5|13700.5|13725.4|13713.4|13699|13687|413
1648836000000|2022-04-01 18:00:00|13711.9|13699.9|13676|13664|13713.9|13701.9|13676|13664|786
1648836300000|2022-04-01 18:05:00|13675.3|13663.3|13675.3|13663.3|13675.3|13663.3|13675.3|13663.3|0
1649079000000|2022-04-04 13:30:00|13651.6|13639.6|13694.2|13674.2|13708.5|13694.2|13651.5|13639.1|292
1649079300000|2022-04-04 13:35:00|13692.7|13672.7|13707.7|13695.7|13711.2|13698.5|13684.7|13668.2|155
1649079600000|2022-04-04 13:40:00|13706.2|13694.2|13718.8|13706.8|13726.7|13712|13705.6|13689.7|146
1649079900000|2022-04-04 13:45:00|13717.3|13705.3|13721.1|13709.1|13742.9|13730.9|13717.3|13705.3|160
1649080200000|2022-04-04 13:50:00|13719.6|13707.6|13725|13713|13727.6|13715.6|13717.7|13703.6|159
1649080500000|2022-04-04 13:55:00|13724.5|13712.5|13721.8|13709.8|13733.4|13721.4|13721.8|13705.3|162
1649080800000|2022-04-04 14:00:00|13724.6|13704.6|13710.9|13690.9|13728.6|13716.6|13706.4|13689.3|337
1649081100000|2022-04-04 14:05:00|13706.4|13694.4|13701.9|13689.9|13713.6|13699.5|13698|13686|108
1649081400000|2022-04-04 14:10:00|13701.8|13689.8|13702.1|13682.1|13717.6|13702.1|13688|13676|70
1649081700000|2022-04-04 14:15:00|13697.6|13685.6|13699.3|13679.3|13706.6|13694.6|13689.3|13677.3|90
1649082000000|2022-04-04 14:20:00|13700.5|13680.5|13683.7|13671.7|13700.5|13686|13682.4|13670.4|40
1649082300000|2022-04-04 14:25:00|13684.5|13672.5|13661.4|13649.4|13686.5|13674.5|13660.7|13648.7|154
1649082600000|2022-04-04 14:30:00|13661|13649|13639.5|13627.5|13670.2|13654.4|13623.3|13605.5|256
1649082900000|2022-04-04 14:35:00|13641.5|13629.5|13679.7|13667.7|13679.7|13667.7|13640.7|13628.7|95
1649083200000|2022-04-04 14:40:00|13679|13667|13652.9|13640.9|13679|13667|13652.9|13640.9|56
1649083500000|2022-04-04 14:45:00|13654.4|13642.4|13649.8|13637.8|13669.4|13656.4|13649.8|13637.8|38
1649083800000|2022-04-04 14:50:00|13648.5|13636.5|13644|13632|13666.4|13651.3|13644|13631.6|40
1649084100000|2022-04-04 14:55:00|13643.5|13631.5|13623.2|13611.2|13643.5|13631.5|13621.2|13606.1|63
1649084400000|2022-04-04 15:00:00|13622.5|13610.5|13630.7|13610.7|13632.5|13620.5|13610.4|13598.1|136
1649084700000|2022-04-04 15:05:00|13631.5|13611.5|13629.4|13617.4|13648.5|13635|13625.6|13607.4|78
1649085000000|2022-04-04 15:10:00|13633.9|13613.9|13606.3|13594.3|13638.2|13624.1|13605.1|13593.1|91
1649085300000|2022-04-04 15:15:00|13607.1|13595.1|13622.6|13602.6|13622.6|13606.9|13602.3|13590.3|92
1649085600000|2022-04-04 15:20:00|13624.1|13604.1|13616.8|13604.8|13627.4|13613.9|13612.6|13597.1|106
1649085900000|2022-04-04 15:25:00|13617.6|13605.6|13628.2|13616.2|13632.5|13616.2|13614.2|13600.8|220
1649086200000|2022-04-04 15:30:00|13629|13617|13624.3|13604.3|13643.2|13624|13614.6|13599.6|76
1649086500000|2022-04-04 15:35:00|13619.1|13607.1|13615.2|13603.2|13623.8|13608.3|13610.7|13595.7|70
1649086800000|2022-04-04 15:40:00|13615.9|13603.9|13625.8|13613.8|13625.8|13613.8|13611.5|13597.2|88
1649087100000|2022-04-04 15:45:00|13626.6|13614.6|13617|13605|13627|13615|13616.3|13604.3|21
1649087400000|2022-04-04 15:50:00|13616.5|13604.5|13616.2|13604.2|13619|13607|13615.5|13603.5|38
1649087700000|2022-04-04 15:55:00|13615.5|13603.5|13608.4|13596.4|13615.5|13603.5|13604.8|13592.4|117
1649088000000|2022-04-04 16:00:00|13609.6|13597.6|13598.3|13586.3|13613.9|13598.4|13596.3|13584.3|145
1649088300000|2022-04-04 16:05:00|13597.5|13585.5|13598.3|13586.3|13606.9|13589.4|13596.3|13584.3|174
1649088600000|2022-04-04 16:10:00|13597.5|13585.5|13587.8|13575.8|13598.3|13586.3|13573.8|13561.8|158
1649088900000|2022-04-04 16:15:00|13587.3|13575.3|13568.9|13556.9|13587.8|13575.8|13566.1|13554.1|93
1649089200000|2022-04-04 16:20:00|13569.6|13557.6|13553.3|13533.3|13571.4|13559.4|13540.8|13528.8|168
1649089500000|2022-04-04 16:25:00|13554.1|13534.1|13554.9|13542.9|13559.4|13546.8|13548.6|13533.3|34
1649089800000|2022-04-04 16:30:00|13552.6|13540.6|13530.5|13518.5|13552.7|13540.6|13524.5|13512.5|120
1649090100000|2022-04-04 16:35:00|13534.4|13522.4|13541.5|13521.5|13546.6|13527.6|13517|13505|91
1649090400000|2022-04-04 16:40:00|13540.7|13520.7|13542.5|13522.5|13554.2|13537.2|13530.7|13517.2|164
1649090700000|2022-04-04 16:45:00|13541.7|13521.7|13532|13520|13541.7|13522.5|13525.1|13513.1|24
1649091000000|2022-04-04 16:50:00|13532.8|13520.8|13525.5|13513.5|13533.5|13521.5|13524.6|13512.6|45
1649091300000|2022-04-04 16:55:00|13524|13512|13536.5|13524.5|13538.5|13526.5|13516|13504|134
1649091600000|2022-04-04 17:00:00|13537.3|13525.3|13530.5|13518.5|13539.3|13527.3|13527.3|13515.3|220
1649091900000|2022-04-04 17:05:00|13531.7|13519.7|13532.3|13520.3|13542.3|13529.8|13526.4|13512.4|108
1649092200000|2022-04-04 17:10:00|13532.7|13520.7|13537.7|13525.7|13537.7|13525.7|13531.8|13519.8|81
1649092500000|2022-04-04 17:15:00|13537.2|13525.2|13548.8|13528.8|13559.7|13541.6|13529.9|13517.9|62
1649092800000|2022-04-04 17:20:00|13549.8|13529.8|13563.9|13551.9|13569.5|13557.5|13545.9|13528.8|64
1649093100000|2022-04-04 17:25:00|13561.6|13549.6|13605.6|13593.6|13609|13595.2|13561.6|13549.6|175
1649093400000|2022-04-04 17:30:00|13604.9|13592.9|13619.7|13607.7|13635.8|13623.8|13604.9|13592.9|180
1649093700000|2022-04-04 17:35:00|13620.5|13608.5|13633.2|13621.2|13637.5|13624.5|13620.5|13608.5|63
1649094000000|2022-04-04 17:40:00|13633.9|13621.9|13625.5|13613.5|13637.5|13625.5|13621.6|13609.6|128
1649094300000|2022-04-04 17:45:00|13627.5|13615.5|13662.2|13650.2|13662.2|13650.2|13627.5|13615.5|183
1649094600000|2022-04-04 17:50:00|13661.4|13649.4|13641.3|13629.3|13666.8|13654.8|13636.6|13618.2|150
1649094900000|2022-04-04 17:55:00|13642|13630|13609.2|13589.2|13660.9|13648.9|13606.7|13588.7|175
1649095200000|2022-04-04 18:00:00|13610|13590|13624.2|13612.2|13631.3|13619.3|13610|13590|135
1649165400000|2022-04-05 13:30:00|13643.7|13631.7|13614.7|13602.7|13643.7|13631.7|13607.2|13592.6|187
1649165700000|2022-04-05 13:35:00|13618.6|13606.6|13607.7|13595.7|13625.1|13613.1|13601.4|13589.4|126
1649166000000|2022-04-05 13:40:00|13606.4|13594.4|13606.4|13594.4|13621.2|13602.2|13604.8|13592.8|39
1649166300000|2022-04-05 13:45:00|13604|13592|13585.9|13573.9|13619.2|13602.7|13583.9|13571.9|80
1649166600000|2022-04-05 13:50:00|13587.5|13575.5|13606.5|13594.5|13606.5|13594.5|13587.5|13575.5|26
1649166900000|2022-04-05 13:55:00|13605|13593|13595.7|13583.7|13605|13593|13595.7|13583.7|36
1649167200000|2022-04-05 14:00:00|13596.5|13584.5|13587.2|13567.2|13599.4|13586|13580.3|13559.7|119
1649167500000|2022-04-05 14:05:00|13585.2|13565.2|13563.4|13543.4|13589.7|13566.8|13546.8|13534.8|35
1649167800000|2022-04-05 14:10:00|13564.2|13544.2|13531.6|13519.6|13565.6|13549|13521.7|13509.7|81
1649168100000|2022-04-05 14:15:00|13530.8|13518.8|13541.4|13529.4|13542.2|13530.2|13530.3|13514.6|130
1649168400000|2022-04-05 14:20:00|13542.2|13530.2|13552.7|13540.7|13553.4|13541.4|13535.6|13523.6|31
1649168700000|2022-04-05 14:25:00|13553.4|13541.4|13569.5|13549.5|13570.2|13555.5|13550.3|13538.3|48
1649169000000|2022-04-05 14:30:00|13570.2|13550.2|13562.6|13542.6|13572.4|13555.5|13551.7|13539.3|16
1649169300000|2022-04-05 14:35:00|13561|13541|13568.6|13548.6|13571.1|13553.6|13556.5|13541|7
1649169600000|2022-04-05 14:40:00|13569.4|13549.4|13572.4|13560.4|13572.4|13560.4|13560.3|13547.7|64
1649169900000|2022-04-05 14:45:00|13573|13561|13576.3|13556.3|13583.2|13571.2|13563.5|13551|19
1649170200000|2022-04-05 14:50:00|13571.8|13559.8|13543.6|13531.6|13573.3|13561.1|13540|13528|41
1649170500000|2022-04-05 14:55:00|13543.1|13531.1|13539.2|13527.2|13548.5|13534.4|13536.4|13521.3|66
1649170800000|2022-04-05 15:00:00|13538.4|13526.4|13571.2|13551.2|13573.3|13559.3|13538.4|13522.9|50
1649171100000|2022-04-05 15:05:00|13571.7|13551.7|13560.2|13540.2|13578.2|13564.5|13555.8|13535.8|13
1649171400000|2022-04-05 15:10:00|13558.6|13538.6|13543.1|13531.1|13558.6|13544.3|13539.6|13527.6|35
1649171700000|2022-04-05 15:15:00|13543.5|13531.5|13548|13518|13551.1|13535.6|13534.2|13517.5|42
1649172000000|2022-04-05 15:20:00|13541|13521|13517.6|13505.6|13548|13522.5|13515.8|13502.3|104
1649172300000|2022-04-05 15:25:00|13517.5|13505.5|13507.4|13477.4|13521.2|13509.2|13478.8|13463.6|132
1649172600000|2022-04-05 15:30:00|13508.2|13478.2|13512|13492|13526.9|13499.8|13487.9|13464.2|23
1649172900000|2022-04-05 15:35:00|13511.2|13491.2|13516.8|13496.8|13527|13506.2|13511.2|13485.3|38
1649173200000|2022-04-05 15:40:00|13517.6|13497.6|13510.1|13490.1|13517.6|13501.8|13501.9|13489.9|46
1649173500000|2022-04-05 15:45:00|13509.3|13489.3|13478.3|13458.3|13510.1|13495|13463|13450.6|91
1649173800000|2022-04-05 15:50:00|13479.1|13459.1|13486.5|13466.5|13486.5|13472.3|13450.6|13438.6|79
1649174100000|2022-04-05 15:55:00|13485.7|13465.7|13503.2|13491.2|13509.1|13492.7|13478.1|13459.9|65
1649174400000|2022-04-05 16:00:00|13504.7|13492.7|13509.4|13489.4|13536.2|13518.2|13496.4|13479.5|104
1649174700000|2022-04-05 16:05:00|13509.8|13489.8|13500.6|13480.6|13521.4|13508.2|13481.2|13468.5|66
1649175000000|2022-04-05 16:10:00|13499.8|13479.8|13499.9|13479.9|13526.8|13505.3|13496.4|13478.5|108
1649175300000|2022-04-05 16:15:00|13499.4|13479.4|13504.8|13492.8|13512.7|13499|13493.2|13476.5|61
1649175600000|2022-04-05 16:20:00|13505.1|13493.1|13517.3|13505.3|13534.3|13517.6|13504.3|13492.3|25
1649175900000|2022-04-05 16:25:00|13518.1|13506.1|13512.4|13500.4|13534.1|13519.5|13512.4|13498.1|65
1649176200000|2022-04-05 16:30:00|13511.2|13499.2|13511|13499|13518.8|13502.8|13505|13493|115
1649176500000|2022-04-05 16:35:00|13511.8|13499.8|13506.3|13494.3|13516.4|13499.9|13503.8|13488.9|12
1649176800000|2022-04-05 16:40:00|13504.7|13492.7|13507.3|13495.3|13517.8|13499.7|13503.8|13491.8|9
1649177100000|2022-04-05 16:45:00|13506.1|13494.1|13492.3|13480.3|13506.1|13494.1|13491.9|13477.1|90
1649177400000|2022-04-05 16:50:00|13495.5|13483.5|13499.4|13479.4|13505.1|13485.3|13491.1|13478.7|4
1649177700000|2022-04-05 16:55:00|13495|13483|13490.4|13478.4|13501|13483|13480.7|13466|35
1649178000000|2022-04-05 17:00:00|13492.5|13480.5|13484|13472|13499.2|13484.6|13480.2|13465.2|49
1649178300000|2022-04-05 17:05:00|13485.2|13473.2|13481.5|13469.5|13490|13474.3|13479.4|13466.7|9
1649178600000|2022-04-05 17:10:00|13482.4|13470.4|13489.4|13477.4|13491.5|13479|13482.1|13469.8|30
1649178900000|2022-04-05 17:15:00|13488.6|13476.6|13482.1|13470.1|13490.4|13476.6|13482.1|13467.5|21
1649179200000|2022-04-05 17:20:00|13481.9|13469.9|13465.6|13453.6|13484.3|13471.6|13464.5|13452.5|62
1649179500000|2022-04-05 17:25:00|13466.1|13454.1|13463.6|13451.6|13466.1|13454.1|13456.1|13444.1|67
1649179800000|2022-04-05 17:30:00|13460.6|13448.6|13467.5|13455.5|13478.9|13461.8|13455.6|13443.6|32
1649180100000|2022-04-05 17:35:00|13464.7|13452.7|13451.3|13439.3|13464.7|13452.7|13447.3|13435.3|166
1649180400000|2022-04-05 17:40:00|13452.1|13440.1|13462.7|13442.7|13462.7|13445.9|13443.3|13431.3|84
1649180700000|2022-04-05 17:45:00|13460.3|13440.3|13461.7|13449.7|13481.7|13467.4|13458.1|13440.3|73
1649181000000|2022-04-05 17:50:00|13462.1|13450.1|13456.8|13444.8|13482.7|13459.8|13456.8|13440.9|16
1649181300000|2022-04-05 17:55:00|13452.8|13440.8|13465.7|13453.7|13481.1|13466|13452.8|13440.8|142
1649181600000|2022-04-05 18:00:00|13466.6|13454.6|13489.3|13477.3|13492.1|13480.1|13464.7|13447|97
1649181900000|2022-04-05 18:05:00|13488.5|13476.5|13488.5|13476.5|13488.5|13476.5|13488.5|13476.5|0
1649251800000|2022-04-06 13:30:00|13488|13476|13479.8|13467.8|13508.1|13491.7|13476.1|13464.1|230
1649252100000|2022-04-06 13:35:00|13478.6|13466.6|13450.8|13438.8|13490|13474.9|13447.2|13435.2|206
1649252400000|2022-04-06 13:40:00|13450|13438|13461.2|13449.2|13464.6|13452.6|13449.2|13437.2|158
1649252700000|2022-04-06 13:45:00|13459.1|13447.1|13473.5|13461.5|13479.3|13467.3|13450.5|13438.5|78
1649253000000|2022-04-06 13:50:00|13473.9|13461.9|13464.5|13452.5|13476.8|13463.6|13463.6|13450.6|81
1649253300000|2022-04-06 13:55:00|13462.8|13450.8|13455.7|13435.7|13466.9|13454.9|13449.6|13434.1|38
1649253600000|2022-04-06 14:00:00|13456.1|13436.1|13410.4|13398.4|13461|13438.3|13409.9|13397.1|133
1649253900000|2022-04-06 14:05:00|13408|13396|13397.4|13385.4|13417.6|13399.5|13395.4|13383.4|61
1649254200000|2022-04-06 14:10:00|13398.3|13386.3|13411.9|13399.9|13426.3|13409.9|13393.7|13381.7|108
1649254500000|2022-04-06 14:15:00|13411.4|13399.4|13437.4|13417.4|13446.2|13429.8|13410.2|13398.2|87
1649254800000|2022-04-06 14:20:00|13435.4|13415.4|13413.5|13401.5|13442.4|13425.7|13411.1|13399.1|114
1649255100000|2022-04-06 14:25:00|13411.9|13399.9|13452.2|13432.2|13453.4|13436.7|13409.9|13397.9|74
1649255400000|2022-04-06 14:30:00|13451.7|13431.7|13471.3|13459.3|13476.5|13460.1|13451.7|13431.7|29
1649255700000|2022-04-06 14:35:00|13468.8|13456.8|13469.5|13457.5|13470.5|13458.4|13452.4|13440.4|32
1649256000000|2022-04-06 14:40:00|13471.1|13459.1|13483.3|13471.3|13485.5|13471.3|13467|13449.7|17
1649256300000|2022-04-06 14:45:00|13484.2|13472.2|13499|13487|13509.9|13497.9|13481.1|13463.5|104
1649256600000|2022-04-06 14:50:00|13499.9|13487.9|13506.1|13486.1|13515.6|13498.3|13489.7|13476.1|45
1649256900000|2022-04-06 14:55:00|13505.3|13485.3|13504.6|13492.6|13513.6|13497.7|13501.2|13483.1|10
1649257200000|2022-04-06 15:00:00|13505|13493|13512.2|13500.2|13515.3|13500.2|13495.2|13480.8|45
1649257500000|2022-04-06 15:05:00|13510.2|13498.2|13516.3|13504.3|13517.9|13505.9|13505.2|13481.1|14
1649257800000|2022-04-06 15:10:00|13517.9|13505.9|13546.5|13526.5|13557.6|13541.8|13517.9|13502.5|129
1649258100000|2022-04-06 15:15:00|13547|13527|13517.8|13505.8|13549.8|13529.8|13517.3|13498.8|33
1649258400000|2022-04-06 15:20:00|13517|13505|13510.2|13498.2|13524.3|13509.9|13508.6|13494.7|31
1649258700000|2022-04-06 15:25:00|13514.7|13494.7|13526.2|13506.2|13539.3|13522.4|13508.2|13494.7|27
1649259000000|2022-04-06 15:30:00|13525.4|13505.4|13544.4|13532.4|13548.8|13535.3|13522.3|13505.4|29
1649259300000|2022-04-06 15:35:00|13546.4|13526.4|13543|13523|13550.9|13536.5|13536.1|13516.1|4
1649259600000|2022-04-06 15:40:00|13539.4|13527.4|13535.7|13523.7|13550.5|13533.8|13532.5|13516|11
1649259900000|2022-04-06 15:45:00|13534.9|13522.9|13538.4|13518.4|13540.5|13527|13532.3|13517.6|25
1649260200000|2022-04-06 15:50:00|13537.6|13517.6|13545.8|13533.8|13548.3|13536.3|13532.3|13515.5|34
1649260500000|2022-04-06 15:55:00|13545.4|13533.4|13553.4|13541.4|13554.7|13541.4|13544.6|13527.7|24
1649260800000|2022-04-06 16:00:00|13557.7|13537.7|13565.5|13545.5|13577.4|13558.5|13553.5|13537.7|52
1649261100000|2022-04-06 16:05:00|13564.7|13544.7|13554.3|13542.3|13568.9|13556.3|13550.9|13538.9|7
1649261400000|2022-04-06 16:10:00|13553.9|13541.9|13548.5|13536.5|13554.3|13542.3|13545.4|13533.4|21
1649261700000|2022-04-06 16:15:00|13547.7|13535.7|13556.9|13536.9|13563.9|13548.8|13547.7|13533.8|29
1649262000000|2022-04-06 16:20:00|13556.1|13536.1|13545.4|13533.4|13557.1|13538.3|13544.9|13529.8|2
1649262300000|2022-04-06 16:25:00|13547|13535|13525.7|13513.7|13547|13535|13524.3|13512|30
1649262600000|2022-04-06 16:30:00|13527.7|13515.7|13520.8|13508.8|13529.8|13517.8|13517.6|13502.8|3
1649262900000|2022-04-06 16:35:00|13519.2|13507.2|13521.6|13509.6|13524.8|13512.8|13514.7|13502.7|5
1649263200000|2022-04-06 16:40:00|13522.4|13510.4|13547.3|13535.3|13550|13535.3|13522.4|13503.5|6
1649263500000|2022-04-06 16:45:00|13548.9|13536.9|13551.6|13539.6|13556.9|13544.9|13547.3|13535.3|12
1649263800000|2022-04-06 16:50:00|13554|13542|13550.6|13530.6|13560.7|13548.7|13539.1|13524.4|11
1649264100000|2022-04-06 16:55:00|13551.4|13531.4|13559.9|13547.9|13560.7|13548.7|13548.7|13531.4|7
1649264400000|2022-04-06 17:00:00|13559.1|13547.1|13568.2|13556.2|13570.2|13558.2|13559.1|13545.2|15
1649264700000|2022-04-06 17:05:00|13567.4|13555.4|13578.6|13566.6|13583.2|13571.2|13563.6|13551.6|34
1649265000000|2022-04-06 17:10:00|13577|13565|13567.1|13547.1|13577.8|13565.8|13560.9|13543.4|20
1649265300000|2022-04-06 17:15:00|13569.6|13549.6|13569.2|13549.2|13575.9|13559.4|13566.1|13549.2|2
1649265600000|2022-04-06 17:20:00|13570|13550|13559.6|13539.6|13571.2|13555.2|13558.4|13536.7|2
1649265900000|2022-04-06 17:25:00|13560.4|13540.4|13559.3|13539.3|13566.1|13548.2|13547.6|13529.7|50
1649266200000|2022-04-06 17:30:00|13558.5|13538.5|13558|13546|13563.8|13551.8|13555.6|13533.8|2
1649266500000|2022-04-06 17:35:00|13557.2|13545.2|13553.3|13541.3|13557.5|13545.5|13549.2|13537.2|12
1649266800000|2022-04-06 17:40:00|13558|13546|13559.6|13547.6|13562.8|13549.7|13556.7|13541.6|6
1649267100000|2022-04-06 17:45:00|13560|13548|13561.4|13549.4|13570|13556.9|13557.9|13545.9|62
1649267400000|2022-04-06 17:50:00|13562.2|13550.2|13560.1|13548.1|13566|13554|13559.3|13547.3|54
1649267700000|2022-04-06 17:55:00|13560.9|13548.9|13551.5|13539.5|13561.7|13549.7|13540.5|13525.8|48
1649268000000|2022-04-06 18:00:00|13550.7|13538.7|13541.3|13529.3|13552.7|13540.7|13541.3|13529.3|31
1649268300000|2022-04-06 18:05:00|13545.3|13533.3|13545.3|13533.3|13545.3|13533.3|13545.3|13533.3|0
1649338200000|2022-04-07 13:30:00|13568.1|13556.1|13581.9|13569.9|13611|13583.5|13564.6|13550.9|87
1649338500000|2022-04-07 13:35:00|13582.7|13570.7|13568.8|13548.8|13588.7|13574|13561.9|13548|34
1649338800000|2022-04-07 13:40:00|13562.7|13550.7|13579.6|13559.6|13580.9|13566.6|13560.6|13545.9|81
1649339100000|2022-04-07 13:45:00|13572.3|13560.3|13606.5|13594.5|13614.9|13602.9|13572.3|13558.8|95
1649339400000|2022-04-07 13:50:00|13608.5|13588.5|13619.3|13599.3|13619.3|13604.2|13599.9|13584|75
1649339700000|2022-04-07 13:55:00|13614.9|13602.9|13591.7|13579.7|13617.2|13602.9|13589.6|13577.6|48
1649340000000|2022-04-07 14:00:00|13601.6|13589.6|13597.7|13577.7|13604.3|13591.6|13592.5|13576.5|28
1649340300000|2022-04-07 14:05:00|13596.9|13576.9|13589.8|13569.8|13601|13586.3|13585|13569.8|9
1649340600000|2022-04-07 14:10:00|13588.9|13568.9|13601.5|13589.5|13604|13592|13577|13563.5|21
1649340900000|2022-04-07 14:15:00|13601.9|13589.9|13582.8|13570.8|13604.8|13592.8|13580.4|13568.4|15
1649341200000|2022-04-07 14:20:00|13583.7|13571.7|13586.1|13574.1|13595.9|13582|13581.2|13566|61
1649341500000|2022-04-07 14:25:00|13586.9|13574.9|13580.7|13568.7|13591.3|13576.6|13577.8|13565.8|12
1649341800000|2022-04-07 14:30:00|13581.5|13569.5|13590.6|13578.6|13595.9|13579|13574|13562|3
1649342100000|2022-04-07 14:35:00|13588.1|13576.1|13595|13575|13599.1|13581|13587.7|13572.5|11
1649342400000|2022-04-07 14:40:00|13594.2|13574.2|13581|13569|13595|13577.7|13576.9|13561.7|17
1649342700000|2022-04-07 14:45:00|13580.2|13568.2|13580.5|13568.5|13582.6|13570.6|13578.5|13566.5|10
1649343000000|2022-04-07 14:50:00|13579.7|13567.7|13575.2|13563.2|13581.7|13568.1|13575.2|13560.8|11
1649343300000|2022-04-07 14:55:00|13576|13564|13568.1|13556.1|13578.9|13566.9|13566.5|13554.5|35
1649343600000|2022-04-07 15:00:00|13568.9|13556.9|13571|13559|13578.3|13561.5|13566.4|13554.2|18
1649343900000|2022-04-07 15:05:00|13570.1|13558.1|13560.6|13548.6|13571.4|13559.4|13559.7|13545.8|57
1649344200000|2022-04-07 15:10:00|13558.5|13546.5|13567.2|13555.2|13579.6|13564.8|13553.9|13541.9|24
1649344500000|2022-04-07 15:15:00|13566.8|13554.8|13588.4|13576.4|13594|13576.4|13566.8|13551.2|5
1649344800000|2022-04-07 15:20:00|13590|13578|13579.2|13567.2|13596.5|13579.3|13579.2|13567.2|1
1649345100000|2022-04-07 15:25:00|13580.9|13568.9|13584.1|13572.1|13587.8|13573.9|13578.8|13563.2|7
1649345400000|2022-04-07 15:30:00|13585|13573|13592|13580|13592|13580|13580|13568|12
1649345700000|2022-04-07 15:35:00|13591.6|13579.6|13593.7|13581.7|13598.9|13585.9|13591.6|13578.5|3
1649346000000|2022-04-07 15:40:00|13593.6|13581.6|13601.6|13589.6|13602.4|13590.4|13592.8|13580.8|16
1649346300000|2022-04-07 15:45:00|13600.7|13588.7|13598.6|13586.6|13603.6|13591.6|13590.8|13578.8|25
1649346600000|2022-04-07 15:50:00|13597.8|13585.8|13598.6|13586.6|13606.1|13594.1|13597|13585|10
1649346900000|2022-04-07 15:55:00|13599.5|13587.5|13594.9|13582.9|13599.5|13587.5|13590.7|13578.7|12
1649347200000|2022-04-07 16:00:00|13596.5|13584.5|13593.2|13581.2|13596.5|13584.5|13593.2|13581.2|10
1649347500000|2022-04-07 16:05:00|13595.7|13583.7|13596.9|13584.9|13598.6|13586.6|13595.7|13583.7|2
1649347800000|2022-04-07 16:10:00|13597.7|13585.7|13599.8|13587.8|13599.8|13587.8|13597.3|13585.3|31
1649348100000|2022-04-07 16:15:00|13600.6|13588.6|13600.6|13588.6|13601.4|13589.4|13594.4|13582.4|29
1649348400000|2022-04-07 16:20:00|13601.4|13589.4|13610.2|13598.2|13610.2|13598.2|13599.8|13587.8|22
1649348700000|2022-04-07 16:25:00|13610.6|13598.6|13610.2|13598.2|13612.3|13600.3|13603.9|13591.9|18
1649349000000|2022-04-07 16:30:00|13609.7|13597.7|13611.4|13599.4|13612.9|13600.7|13609.7|13592.4|22
1649349300000|2022-04-07 16:35:00|13610.5|13598.5|13610.9|13598.9|13613.4|13601.4|13610.1|13598.1|36
1649349600000|2022-04-07 16:40:00|13611.8|13599.8|13608|13596|13611.8|13599.8|13606.7|13594.7|18
1649349900000|2022-04-07 16:45:00|13606.3|13594.3|13605.9|13593.9|13607.2|13595.2|13601.3|13585.7|25
1649350200000|2022-04-07 16:50:00|13605.5|13593.5|13610|13598|13610.4|13598.4|13605.5|13593.5|22
1649350500000|2022-04-07 16:55:00|13610.8|13598.8|13609.6|13597.6|13613.7|13601.7|13608.3|13596.3|3
1649350800000|2022-04-07 17:00:00|13611.2|13599.2|13609.1|13597.1|13614.5|13602.5|13605|13593|23
1649351100000|2022-04-07 17:05:00|13607.4|13595.4|13602|13590|13608.7|13596.7|13602|13588.5|34
1649351400000|2022-04-07 17:10:00|13601.2|13589.2|13599.1|13587.1|13606.8|13592.1|13597.8|13584.3|17
1649351700000|2022-04-07 17:15:00|13599.5|13587.5|13597.7|13577.7|13605.2|13587.5|13591.6|13576.4|39
1649352000000|2022-04-07 17:20:00|13596.8|13576.8|13592.3|13572.3|13600.2|13584.6|13587.8|13572.3|24
1649352300000|2022-04-07 17:25:00|13586.6|13574.6|13579.8|13559.8|13587|13575|13570.4|13558.4|25
1649352600000|2022-04-07 17:30:00|13579.4|13559.4|13552.5|13540.5|13579.4|13562.1|13548.8|13536.8|137
1649352900000|2022-04-07 17:35:00|13551.7|13539.7|13553.7|13541.7|13554.2|13542.2|13548.8|13536.8|31
1649353200000|2022-04-07 17:40:00|13556.2|13544.2|13543.3|13531.3|13562.7|13544.2|13542.1|13530.1|66
1649353500000|2022-04-07 17:45:00|13542.1|13530.1|13547|13535|13548.3|13536.3|13542.1|13530.1|11
1649353800000|2022-04-07 17:50:00|13548.7|13536.7|13550.4|13538.4|13552.4|13540.4|13545.4|13533.4|79
1649354100000|2022-04-07 17:55:00|13551.2|13539.2|13550.2|13530.2|13552.5|13540.5|13542|13530|140
1649354400000|2022-04-07 18:00:00|13550.6|13530.6|13547.8|13535.8|13554.8|13535.8|13539.1|13524.4|57
1649354700000|2022-04-07 18:05:00|13547|13535|13547|13535|13547|13535|13547|13535|0
1649424600000|2022-04-08 13:30:00|13543.6|13531.6|13527.4|13515.4|13561.2|13541.2|13526.2|13512.6|66
1649424900000|2022-04-08 13:35:00|13527.8|13515.8|13536.6|13524.6|13556.1|13532.2|13527.4|13515.4|84
1649425200000|2022-04-08 13:40:00|13539.5|13527.5|13522.3|13510.3|13543.3|13531.3|13522.3|13510.3|57
1649425500000|2022-04-08 13:45:00|13524|13512|13552.4|13540.4|13556|13540.8|13522.3|13510.3|34
1649425800000|2022-04-08 13:50:00|13553.2|13541.2|13560.2|13540.2|13566.5|13547.6|13546.2|13534.2|35
1649426100000|2022-04-08 13:55:00|13561.1|13541.1|13546.2|13534.2|13561.5|13541.7|13545.3|13533.1|15
1649426400000|2022-04-08 14:00:00|13546.6|13534.6|13559.6|13547.6|13567|13549.7|13543.7|13531.7|31
1649426700000|2022-04-08 14:05:00|13560.5|13548.5|13582.5|13562.5|13587.1|13564.9|13555.1|13537.8|49
1649427000000|2022-04-08 14:10:00|13580.4|13560.4|13584.4|13572.4|13593|13573.3|13580|13556.3|2
1649427300000|2022-04-08 14:15:00|13585.3|13573.3|13598.5|13586.5|13598.5|13586.5|13585.3|13573.3|25
1649427600000|2022-04-08 14:20:00|13600.2|13588.2|13617.1|13597.1|13633.9|13618.3|13600.2|13588.2|91
1649427900000|2022-04-08 14:25:00|13619.7|13599.7|13616.4|13604.4|13619.8|13607.8|13609.3|13597.3|15
1649428200000|2022-04-08 14:30:00|13616.8|13604.8|13604.8|13592.8|13620.8|13607.3|13604.8|13592.8|61
1649428500000|2022-04-08 14:35:00|13606.9|13594.9|13617.5|13597.5|13617.5|13602.8|13602.3|13590.3|20
1649428800000|2022-04-08 14:40:00|13614.8|13602.8|13608|13596|13616.9|13604.9|13605.5|13593.5|10
1649429100000|2022-04-08 14:45:00|13610.5|13598.5|13614.7|13602.7|13614.7|13602.7|13608.8|13596.8|0
1649429400000|2022-04-08 14:50:00|13613.9|13601.9|13610.3|13590.3|13616|13604|13606.3|13590.3|40
1649429700000|2022-04-08 14:55:00|13611.2|13591.2|13609.3|13597.3|13619.2|13604|13609.3|13590.3|21
1649430000000|2022-04-08 15:00:00|13612.9|13592.9|13610.2|13598.2|13622.3|13610.3|13609.3|13592.9|7
1649430300000|2022-04-08 15:05:00|13609.3|13597.3|13618.5|13606.5|13621.9|13609.9|13608.9|13596.9|11
1649430600000|2022-04-08 15:10:00|13614.2|13602.2|13597.5|13585.5|13616.8|13604.8|13597.5|13585.5|28
1649430900000|2022-04-08 15:15:00|13595.4|13583.4|13599.1|13587.1|13605.6|13590.9|13593.3|13581.3|24
1649431200000|2022-04-08 15:20:00|13598.7|13586.7|13593.6|13581.6|13598.7|13586.7|13593.6|13581.6|32
1649431500000|2022-04-08 15:25:00|13594.5|13582.5|13583|13571|13595.7|13583.7|13583|13571|27
1649431800000|2022-04-08 15:30:00|13585.1|13573.1|13593.6|13581.6|13594|13582|13584.3|13572.3|19
1649432100000|2022-04-08 15:35:00|13591.9|13579.9|13588|13576|13593.6|13581.6|13584.7|13572.7|7
1649432400000|2022-04-08 15:40:00|13587.2|13575.2|13587.6|13575.6|13595.4|13577.3|13586.8|13572|2
1649432700000|2022-04-08 15:45:00|13588.4|13576.4|13585.1|13573.1|13588.4|13576.4|13583.4|13571.4|0
1649433000000|2022-04-08 15:50:00|13585.5|13573.5|13587.6|13575.6|13588.8|13576.8|13584.6|13572.6|4
1649433300000|2022-04-08 15:55:00|13588.4|13576.4|13581.7|13569.7|13588.4|13576.4|13579.5|13567.5|35
1649433600000|2022-04-08 16:00:00|13582.5|13570.5|13590.8|13578.8|13599.9|13585.2|13582.5|13570.5|50
1649433900000|2022-04-08 16:05:00|13589.6|13577.6|13591.3|13579.3|13595.3|13580.1|13584.1|13572.1|8
1649434200000|2022-04-08 16:10:00|13590.4|13578.4|13592.1|13580.1|13594.6|13582.6|13589.6|13577.6|2
1649434500000|2022-04-08 16:15:00|13591.2|13579.2|13590.1|13578.1|13592.1|13580.1|13589.2|13577.2|11
1649434800000|2022-04-08 16:20:00|13590.9|13578.9|13587.5|13575.5|13590.9|13578.9|13587.5|13575.5|0
1649435100000|2022-04-08 16:25:00|13588.3|13576.3|13590|13578|13594.3|13582.3|13587.5|13575.5|0
1649435400000|2022-04-08 16:30:00|13589.2|13577.2|13584.1|13572.1|13590|13578|13579|13567|16
1649435700000|2022-04-08 16:35:00|13581.5|13569.5|13571.1|13559.1|13581.5|13569.5|13571.1|13554.6|24
1649436000000|2022-04-08 16:40:00|13570.3|13558.3|13527.5|13515.5|13570.3|13558.3|13520|13508|74
1649436300000|2022-04-08 16:45:00|13529.1|13517.1|13522.3|13502.3|13530|13518|13502.8|13487.3|122
1649436600000|2022-04-08 16:50:00|13517|13505|13515.7|13503.7|13520.6|13505|13506.5|13494.5|29
1649436900000|2022-04-08 16:55:00|13514.9|13502.9|13482.2|13470.2|13518.2|13506.2|13482.2|13470.2|109
1649437200000|2022-04-08 17:00:00|13484.3|13472.3|13493.5|13481.5|13511.7|13489|13475.5|13463.5|43
1649437500000|2022-04-08 17:05:00|13495.2|13483.2|13504.5|13484.5|13504.5|13487.3|13488.5|13476.5|14
1649437800000|2022-04-08 17:10:00|13499.7|13487.7|13491.4|13479.4|13510.4|13493.2|13491.4|13476.2|44
1649438100000|2022-04-08 17:15:00|13493.5|13481.5|13502.2|13490.2|13504.7|13492.7|13492.7|13477.1|27
1649438400000|2022-04-08 17:20:00|13503|13491|13500.5|13488.5|13505.6|13493.6|13500.5|13488.5|10
1649438700000|2022-04-08 17:25:00|13502.2|13490.2|13480.3|13468.3|13502.2|13490.2|13479.1|13467.1|84
1649439000000|2022-04-08 17:30:00|13481.2|13469.2|13494.6|13482.6|13501.1|13485.5|13480.3|13468.3|51
1649439300000|2022-04-08 17:35:00|13494.2|13482.2|13500.5|13488.5|13502.9|13490.2|13493.7|13479.9|29
1649439600000|2022-04-08 17:40:00|13501.3|13489.3|13508.9|13496.9|13515.8|13499.4|13500.1|13488.1|2
1649439900000|2022-04-08 17:45:00|13510.5|13498.5|13496.3|13484.3|13513|13501|13492.9|13480.9|45
1649440200000|2022-04-08 17:50:00|13495.9|13483.9|13487|13475|13502.8|13486.4|13487|13475|58
1649440500000|2022-04-08 17:55:00|13484.9|13472.9|13515.8|13503.8|13525.5|13512.3|13482.8|13470.8|65
1649440800000|2022-04-08 18:00:00|13523.5|13511.5|13531.7|13519.7|13533.7|13519.7|13518.7|13506.1|127
1649079000000|2022-04-04 13:30:00|13651.6|13639.6|13694.2|13674.2|13708.5|13694.2|13651.5|13639.1|292
1649079300000|2022-04-04 13:35:00|13692.7|13672.7|13707.7|13695.7|13711.2|13698.5|13684.7|13668.2|155
1649079600000|2022-04-04 13:40:00|13706.2|13694.2|13718.8|13706.8|13726.7|13712|13705.6|13689.7|146
1649079900000|2022-04-04 13:45:00|13717.3|13705.3|13721.1|13709.1|13742.9|13730.9|13717.3|13705.3|160
1649080200000|2022-04-04 13:50:00|13719.6|13707.6|13725|13713|13727.6|13715.6|13717.7|13703.6|159
1649080500000|2022-04-04 13:55:00|13724.5|13712.5|13721.8|13709.8|13733.4|13721.4|13721.8|13705.3|162
1649080800000|2022-04-04 14:00:00|13724.6|13704.6|13710.9|13690.9|13728.6|13716.6|13706.4|13689.3|337
1649081100000|2022-04-04 14:05:00|13706.4|13694.4|13701.9|13689.9|13713.6|13699.5|13698|13686|108
1649081400000|2022-04-04 14:10:00|13701.8|13689.8|13702.1|13682.1|13717.6|13702.1|13688|13676|70
1649081700000|2022-04-04 14:15:00|13697.6|13685.6|13699.3|13679.3|13706.6|13694.6|13689.3|13677.3|90
1649082000000|2022-04-04 14:20:00|13700.5|13680.5|13683.7|13671.7|13700.5|13686|13682.4|13670.4|40
1649082300000|2022-04-04 14:25:00|13684.5|13672.5|13661.4|13649.4|13686.5|13674.5|13660.7|13648.7|154
1649082600000|2022-04-04 14:30:00|13661|13649|13639.5|13627.5|13670.2|13654.4|13623.3|13605.5|256
1649082900000|2022-04-04 14:35:00|13641.5|13629.5|13679.7|13667.7|13679.7|13667.7|13640.7|13628.7|95
1649083200000|2022-04-04 14:40:00|13679|13667|13652.9|13640.9|13679|13667|13652.9|13640.9|56
1649083500000|2022-04-04 14:45:00|13654.4|13642.4|13649.8|13637.8|13669.4|13656.4|13649.8|13637.8|38
1649083800000|2022-04-04 14:50:00|13648.5|13636.5|13644|13632|13666.4|13651.3|13644|13631.6|40
1649084100000|2022-04-04 14:55:00|13643.5|13631.5|13623.2|13611.2|13643.5|13631.5|13621.2|13606.1|63
1649084400000|2022-04-04 15:00:00|13622.5|13610.5|13630.7|13610.7|13632.5|13620.5|13610.4|13598.1|136
1649084700000|2022-04-04 15:05:00|13631.5|13611.5|13629.4|13617.4|13648.5|13635|13625.6|13607.4|78
1649085000000|2022-04-04 15:10:00|13633.9|13613.9|13606.3|13594.3|13638.2|13624.1|13605.1|13593.1|91
1649085300000|2022-04-04 15:15:00|13607.1|13595.1|13622.6|13602.6|13622.6|13606.9|13602.3|13590.3|92
1649085600000|2022-04-04 15:20:00|13624.1|13604.1|13616.8|13604.8|13627.4|13613.9|13612.6|13597.1|106
1649085900000|2022-04-04 15:25:00|13617.6|13605.6|13628.2|13616.2|13632.5|13616.2|13614.2|13600.8|220
1649086200000|2022-04-04 15:30:00|13629|13617|13624.3|13604.3|13643.2|13624|13614.6|13599.6|76
1649086500000|2022-04-04 15:35:00|13619.1|13607.1|13615.2|13603.2|13623.8|13608.3|13610.7|13595.7|70
1649086800000|2022-04-04 15:40:00|13615.9|13603.9|13625.8|13613.8|13625.8|13613.8|13611.5|13597.2|88
1649087100000|2022-04-04 15:45:00|13626.6|13614.6|13617|13605|13627|13615|13616.3|13604.3|21
1649087400000|2022-04-04 15:50:00|13616.5|13604.5|13616.2|13604.2|13619|13607|13615.5|13603.5|38
1649087700000|2022-04-04 15:55:00|13615.5|13603.5|13608.4|13596.4|13615.5|13603.5|13604.8|13592.4|117
1649088000000|2022-04-04 16:00:00|13609.6|13597.6|13598.3|13586.3|13613.9|13598.4|13596.3|13584.3|145
1649088300000|2022-04-04 16:05:00|13597.5|13585.5|13598.3|13586.3|13606.9|13589.4|13596.3|13584.3|174
1649088600000|2022-04-04 16:10:00|13597.5|13585.5|13587.8|13575.8|13598.3|13586.3|13573.8|13561.8|158
1649088900000|2022-04-04 16:15:00|13587.3|13575.3|13568.9|13556.9|13587.8|13575.8|13566.1|13554.1|93
1649089200000|2022-04-04 16:20:00|13569.6|13557.6|13553.3|13533.3|13571.4|13559.4|13540.8|13528.8|168
1649089500000|2022-04-04 16:25:00|13554.1|13534.1|13554.9|13542.9|13559.4|13546.8|13548.6|13533.3|34
1649089800000|2022-04-04 16:30:00|13552.6|13540.6|13530.5|13518.5|13552.7|13540.6|13524.5|13512.5|120
1649090100000|2022-04-04 16:35:00|13534.4|13522.4|13541.5|13521.5|13546.6|13527.6|13517|13505|91
1649090400000|2022-04-04 16:40:00|13540.7|13520.7|13542.5|13522.5|13554.2|13537.2|13530.7|13517.2|164
1649090700000|2022-04-04 16:45:00|13541.7|13521.7|13532|13520|13541.7|13522.5|13525.1|13513.1|24
1649091000000|2022-04-04 16:50:00|13532.8|13520.8|13525.5|13513.5|13533.5|13521.5|13524.6|13512.6|45
1649091300000|2022-04-04 16:55:00|13524|13512|13536.5|13524.5|13538.5|13526.5|13516|13504|134
1649091600000|2022-04-04 17:00:00|13537.3|13525.3|13530.5|13518.5|13539.3|13527.3|13527.3|13515.3|220
1649091900000|2022-04-04 17:05:00|13531.7|13519.7|13532.3|13520.3|13542.3|13529.8|13526.4|13512.4|108
1649092200000|2022-04-04 17:10:00|13532.7|13520.7|13537.7|13525.7|13537.7|13525.7|13531.8|13519.8|81
1649092500000|2022-04-04 17:15:00|13537.2|13525.2|13548.8|13528.8|13559.7|13541.6|13529.9|13517.9|62
1649092800000|2022-04-04 17:20:00|13549.8|13529.8|13563.9|13551.9|13569.5|13557.5|13545.9|13528.8|64
1649093100000|2022-04-04 17:25:00|13561.6|13549.6|13605.6|13593.6|13609|13595.2|13561.6|13549.6|175
1649093400000|2022-04-04 17:30:00|13604.9|13592.9|13619.7|13607.7|13635.8|13623.8|13604.9|13592.9|180
1649093700000|2022-04-04 17:35:00|13620.5|13608.5|13633.2|13621.2|13637.5|13624.5|13620.5|13608.5|63
1649094000000|2022-04-04 17:40:00|13633.9|13621.9|13625.5|13613.5|13637.5|13625.5|13621.6|13609.6|128
1649094300000|2022-04-04 17:45:00|13627.5|13615.5|13662.2|13650.2|13662.2|13650.2|13627.5|13615.5|183
1649094600000|2022-04-04 17:50:00|13661.4|13649.4|13641.3|13629.3|13666.8|13654.8|13636.6|13618.2|150
1649094900000|2022-04-04 17:55:00|13642|13630|13609.2|13589.2|13660.9|13648.9|13606.7|13588.7|175
1649095200000|2022-04-04 18:00:00|13610|13590|13624.2|13612.2|13631.3|13619.3|13610|13590|135
1649165400000|2022-04-05 13:30:00|13643.7|13631.7|13614.7|13602.7|13643.7|13631.7|13607.2|13592.6|187
1649165700000|2022-04-05 13:35:00|13618.6|13606.6|13607.7|13595.7|13625.1|13613.1|13601.4|13589.4|126
1649166000000|2022-04-05 13:40:00|13606.4|13594.4|13606.4|13594.4|13621.2|13602.2|13604.8|13592.8|39
1649166300000|2022-04-05 13:45:00|13604|13592|13585.9|13573.9|13619.2|13602.7|13583.9|13571.9|80
1649166600000|2022-04-05 13:50:00|13587.5|13575.5|13606.5|13594.5|13606.5|13594.5|13587.5|13575.5|26
1649166900000|2022-04-05 13:55:00|13605|13593|13595.7|13583.7|13605|13593|13595.7|13583.7|36
1649167200000|2022-04-05 14:00:00|13596.5|13584.5|13587.2|13567.2|13599.4|13586|13580.3|13559.7|119
1649167500000|2022-04-05 14:05:00|13585.2|13565.2|13563.4|13543.4|13589.7|13566.8|13546.8|13534.8|35
1649167800000|2022-04-05 14:10:00|13564.2|13544.2|13531.6|13519.6|13565.6|13549|13521.7|13509.7|81
1649168100000|2022-04-05 14:15:00|13530.8|13518.8|13541.4|13529.4|13542.2|13530.2|13530.3|13514.6|130
1649168400000|2022-04-05 14:20:00|13542.2|13530.2|13552.7|13540.7|13553.4|13541.4|13535.6|13523.6|31
1649168700000|2022-04-05 14:25:00|13553.4|13541.4|13569.5|13549.5|13570.2|13555.5|13550.3|13538.3|48
1649169000000|2022-04-05 14:30:00|13570.2|13550.2|13562.6|13542.6|13572.4|13555.5|13551.7|13539.3|16
1649169300000|2022-04-05 14:35:00|13561|13541|13568.6|13548.6|13571.1|13553.6|13556.5|13541|7
1649169600000|2022-04-05 14:40:00|13569.4|13549.4|13572.4|13560.4|13572.4|13560.4|13560.3|13547.7|64
1649169900000|2022-04-05 14:45:00|13573|13561|13576.3|13556.3|13583.2|13571.2|13563.5|13551|19
1649170200000|2022-04-05 14:50:00|13571.8|13559.8|13543.6|13531.6|13573.3|13561.1|13540|13528|41
1649170500000|2022-04-05 14:55:00|13543.1|13531.1|13539.2|13527.2|13548.5|13534.4|13536.4|13521.3|66
1649170800000|2022-04-05 15:00:00|13538.4|13526.4|13571.2|13551.2|13573.3|13559.3|13538.4|13522.9|50
1649171100000|2022-04-05 15:05:00|13571.7|13551.7|13560.2|13540.2|13578.2|13564.5|13555.8|13535.8|13
1649171400000|2022-04-05 15:10:00|13558.6|13538.6|13543.1|13531.1|13558.6|13544.3|13539.6|13527.6|35
1649171700000|2022-04-05 15:15:00|13543.5|13531.5|13548|13518|13551.1|13535.6|13534.2|13517.5|42
1649172000000|2022-04-05 15:20:00|13541|13521|13517.6|13505.6|13548|13522.5|13515.8|13502.3|104
1649172300000|2022-04-05 15:25:00|13517.5|13505.5|13507.4|13477.4|13521.2|13509.2|13478.8|13463.6|132
1649172600000|2022-04-05 15:30:00|13508.2|13478.2|13512|13492|13526.9|13499.8|13487.9|13464.2|23
1649172900000|2022-04-05 15:35:00|13511.2|13491.2|13516.8|13496.8|13527|13506.2|13511.2|13485.3|38
1649173200000|2022-04-05 15:40:00|13517.6|13497.6|13510.1|13490.1|13517.6|13501.8|13501.9|13489.9|46
1649173500000|2022-04-05 15:45:00|13509.3|13489.3|13478.3|13458.3|13510.1|13495|13463|13450.6|91
1649173800000|2022-04-05 15:50:00|13479.1|13459.1|13486.5|13466.5|13486.5|13472.3|13450.6|13438.6|79
1649174100000|2022-04-05 15:55:00|13485.7|13465.7|13503.2|13491.2|13509.1|13492.7|13478.1|13459.9|65
1649174400000|2022-04-05 16:00:00|13504.7|13492.7|13509.4|13489.4|13536.2|13518.2|13496.4|13479.5|104
1649174700000|2022-04-05 16:05:00|13509.8|13489.8|13500.6|13480.6|13521.4|13508.2|13481.2|13468.5|66
1649175000000|2022-04-05 16:10:00|13499.8|13479.8|13499.9|13479.9|13526.8|13505.3|13496.4|13478.5|108
1649175300000|2022-04-05 16:15:00|13499.4|13479.4|13504.8|13492.8|13512.7|13499|13493.2|13476.5|61
1649175600000|2022-04-05 16:20:00|13505.1|13493.1|13517.3|13505.3|13534.3|13517.6|13504.3|13492.3|25
1649175900000|2022-04-05 16:25:00|13518.1|13506.1|13512.4|13500.4|13534.1|13519.5|13512.4|13498.1|65
1649176200000|2022-04-05 16:30:00|13511.2|13499.2|13511|13499|13518.8|13502.8|13505|13493|115
1649176500000|2022-04-05 16:35:00|13511.8|13499.8|13506.3|13494.3|13516.4|13499.9|13503.8|13488.9|12
1649176800000|2022-04-05 16:40:00|13504.7|13492.7|13507.3|13495.3|13517.8|13499.7|13503.8|13491.8|9
1649177100000|2022-04-05 16:45:00|13506.1|13494.1|13492.3|13480.3|13506.1|13494.1|13491.9|13477.1|90
1649177400000|2022-04-05 16:50:00|13495.5|13483.5|13499.4|13479.4|13505.1|13485.3|13491.1|13478.7|4
1649177700000|2022-04-05 16:55:00|13495|13483|13490.4|13478.4|13501|13483|13480.7|13466|35
1649178000000|2022-04-05 17:00:00|13492.5|13480.5|13484|13472|13499.2|13484.6|13480.2|13465.2|49
1649178300000|2022-04-05 17:05:00|13485.2|13473.2|13481.5|13469.5|13490|13474.3|13479.4|13466.7|9
1649178600000|2022-04-05 17:10:00|13482.4|13470.4|13489.4|13477.4|13491.5|13479|13482.1|13469.8|30
1649178900000|2022-04-05 17:15:00|13488.6|13476.6|13482.1|13470.1|13490.4|13476.6|13482.1|13467.5|21
1649179200000|2022-04-05 17:20:00|13481.9|13469.9|13465.6|13453.6|13484.3|13471.6|13464.5|13452.5|62
1649179500000|2022-04-05 17:25:00|13466.1|13454.1|13463.6|13451.6|13466.1|13454.1|13456.1|13444.1|67
1649179800000|2022-04-05 17:30:00|13460.6|13448.6|13467.5|13455.5|13478.9|13461.8|13455.6|13443.6|32
1649180100000|2022-04-05 17:35:00|13464.7|13452.7|13451.3|13439.3|13464.7|13452.7|13447.3|13435.3|166
1649180400000|2022-04-05 17:40:00|13452.1|13440.1|13462.7|13442.7|13462.7|13445.9|13443.3|13431.3|84
1649180700000|2022-04-05 17:45:00|13460.3|13440.3|13461.7|13449.7|13481.7|13467.4|13458.1|13440.3|73
1649181000000|2022-04-05 17:50:00|13462.1|13450.1|13456.8|13444.8|13482.7|13459.8|13456.8|13440.9|16
1649181300000|2022-04-05 17:55:00|13452.8|13440.8|13465.7|13453.7|13481.1|13466|13452.8|13440.8|142
1649181600000|2022-04-05 18:00:00|13466.6|13454.6|13489.3|13477.3|13492.1|13480.1|13464.7|13447|97
1649181900000|2022-04-05 18:05:00|13488.5|13476.5|13488.5|13476.5|13488.5|13476.5|13488.5|13476.5|0
1649251800000|2022-04-06 13:30:00|13488|13476|13479.8|13467.8|13508.1|13491.7|13476.1|13464.1|230
1649252100000|2022-04-06 13:35:00|13478.6|13466.6|13450.8|13438.8|13490|13474.9|13447.2|13435.2|206
1649252400000|2022-04-06 13:40:00|13450|13438|13461.2|13449.2|13464.6|13452.6|13449.2|13437.2|158
1649252700000|2022-04-06 13:45:00|13459.1|13447.1|13473.5|13461.5|13479.3|13467.3|13450.5|13438.5|78
1649253000000|2022-04-06 13:50:00|13473.9|13461.9|13464.5|13452.5|13476.8|13463.6|13463.6|13450.6|81
1649253300000|2022-04-06 13:55:00|13462.8|13450.8|13455.7|13435.7|13466.9|13454.9|13449.6|13434.1|38
1649253600000|2022-04-06 14:00:00|13456.1|13436.1|13410.4|13398.4|13461|13438.3|13409.9|13397.1|133
1649253900000|2022-04-06 14:05:00|13408|13396|13397.4|13385.4|13417.6|13399.5|13395.4|13383.4|61
1649254200000|2022-04-06 14:10:00|13398.3|13386.3|13411.9|13399.9|13426.3|13409.9|13393.7|13381.7|108
1649254500000|2022-04-06 14:15:00|13411.4|13399.4|13437.4|13417.4|13446.2|13429.8|13410.2|13398.2|87
1649254800000|2022-04-06 14:20:00|13435.4|13415.4|13413.5|13401.5|13442.4|13425.7|13411.1|13399.1|114
1649255100000|2022-04-06 14:25:00|13411.9|13399.9|13452.2|13432.2|13453.4|13436.7|13409.9|13397.9|74
1649255400000|2022-04-06 14:30:00|13451.7|13431.7|13471.3|13459.3|13476.5|13460.1|13451.7|13431.7|29
1649255700000|2022-04-06 14:35:00|13468.8|13456.8|13469.5|13457.5|13470.5|13458.4|13452.4|13440.4|32
1649256000000|2022-04-06 14:40:00|13471.1|13459.1|13483.3|13471.3|13485.5|13471.3|13467|13449.7|17
1649256300000|2022-04-06 14:45:00|13484.2|13472.2|13499|13487|13509.9|13497.9|13481.1|13463.5|104
1649256600000|2022-04-06 14:50:00|13499.9|13487.9|13506.1|13486.1|13515.6|13498.3|13489.7|13476.1|45
1649256900000|2022-04-06 14:55:00|13505.3|13485.3|13504.6|13492.6|13513.6|13497.7|13501.2|13483.1|10
1649257200000|2022-04-06 15:00:00|13505|13493|13512.2|13500.2|13515.3|13500.2|13495.2|13480.8|45
1649257500000|2022-04-06 15:05:00|13510.2|13498.2|13516.3|13504.3|13517.9|13505.9|13505.2|13481.1|14
1649257800000|2022-04-06 15:10:00|13517.9|13505.9|13546.5|13526.5|13557.6|13541.8|13517.9|13502.5|129
1649258100000|2022-04-06 15:15:00|13547|13527|13517.8|13505.8|13549.8|13529.8|13517.3|13498.8|33
1649258400000|2022-04-06 15:20:00|13517|13505|13510.2|13498.2|13524.3|13509.9|13508.6|13494.7|31
1649258700000|2022-04-06 15:25:00|13514.7|13494.7|13526.2|13506.2|13539.3|13522.4|13508.2|13494.7|27
1649259000000|2022-04-06 15:30:00|13525.4|13505.4|13544.4|13532.4|13548.8|13535.3|13522.3|13505.4|29
1649259300000|2022-04-06 15:35:00|13546.4|13526.4|13543|13523|13550.9|13536.5|13536.1|13516.1|4
1649259600000|2022-04-06 15:40:00|13539.4|13527.4|13535.7|13523.7|13550.5|13533.8|13532.5|13516|11
1649259900000|2022-04-06 15:45:00|13534.9|13522.9|13538.4|13518.4|13540.5|13527|13532.3|13517.6|25
1649260200000|2022-04-06 15:50:00|13537.6|13517.6|13545.8|13533.8|13548.3|13536.3|13532.3|13515.5|34
1649260500000|2022-04-06 15:55:00|13545.4|13533.4|13553.4|13541.4|13554.7|13541.4|13544.6|13527.7|24
1649260800000|2022-04-06 16:00:00|13557.7|13537.7|13565.5|13545.5|13577.4|13558.5|13553.5|13537.7|52
1649261100000|2022-04-06 16:05:00|13564.7|13544.7|13554.3|13542.3|13568.9|13556.3|13550.9|13538.9|7
1649261400000|2022-04-06 16:10:00|13553.9|13541.9|13548.5|13536.5|13554.3|13542.3|13545.4|13533.4|21
1649261700000|2022-04-06 16:15:00|13547.7|13535.7|13556.9|13536.9|13563.9|13548.8|13547.7|13533.8|29
1649262000000|2022-04-06 16:20:00|13556.1|13536.1|13545.4|13533.4|13557.1|13538.3|13544.9|13529.8|2
1649262300000|2022-04-06 16:25:00|13547|13535|13525.7|13513.7|13547|13535|13524.3|13512|30
1649262600000|2022-04-06 16:30:00|13527.7|13515.7|13520.8|13508.8|13529.8|13517.8|13517.6|13502.8|3
1649262900000|2022-04-06 16:35:00|13519.2|13507.2|13521.6|13509.6|13524.8|13512.8|13514.7|13502.7|5
1649263200000|2022-04-06 16:40:00|13522.4|13510.4|13547.3|13535.3|13550|13535.3|13522.4|13503.5|6
1649263500000|2022-04-06 16:45:00|13548.9|13536.9|13551.6|13539.6|13556.9|13544.9|13547.3|13535.3|12
1649263800000|2022-04-06 16:50:00|13554|13542|13550.6|13530.6|13560.7|13548.7|13539.1|13524.4|11
1649264100000|2022-04-06 16:55:00|13551.4|13531.4|13559.9|13547.9|13560.7|13548.7|13548.7|13531.4|7
1649264400000|2022-04-06 17:00:00|13559.1|13547.1|13568.2|13556.2|13570.2|13558.2|13559.1|13545.2|15
1649264700000|2022-04-06 17:05:00|13567.4|13555.4|13578.6|13566.6|13583.2|13571.2|13563.6|13551.6|34
1649265000000|2022-04-06 17:10:00|13577|13565|13567.1|13547.1|13577.8|13565.8|13560.9|13543.4|20
1649265300000|2022-04-06 17:15:00|13569.6|13549.6|13569.2|13549.2|13575.9|13559.4|13566.1|13549.2|2
1649265600000|2022-04-06 17:20:00|13570|13550|13559.6|13539.6|13571.2|13555.2|13558.4|13536.7|2
1649265900000|2022-04-06 17:25:00|13560.4|13540.4|13559.3|13539.3|13566.1|13548.2|13547.6|13529.7|50
1649266200000|2022-04-06 17:30:00|13558.5|13538.5|13558|13546|13563.8|13551.8|13555.6|13533.8|2
1649266500000|2022-04-06 17:35:00|13557.2|13545.2|13553.3|13541.3|13557.5|13545.5|13549.2|13537.2|12
1649266800000|2022-04-06 17:40:00|13558|13546|13559.6|13547.6|13562.8|13549.7|13556.7|13541.6|6
1649267100000|2022-04-06 17:45:00|13560|13548|13561.4|13549.4|13570|13556.9|13557.9|13545.9|62
1649267400000|2022-04-06 17:50:00|13562.2|13550.2|13560.1|13548.1|13566|13554|13559.3|13547.3|54
1649267700000|2022-04-06 17:55:00|13560.9|13548.9|13551.5|13539.5|13561.7|13549.7|13540.5|13525.8|48
1649268000000|2022-04-06 18:00:00|13550.7|13538.7|13541.3|13529.3|13552.7|13540.7|13541.3|13529.3|31
1649268300000|2022-04-06 18:05:00|13545.3|13533.3|13545.3|13533.3|13545.3|13533.3|13545.3|13533.3|0
1649338200000|2022-04-07 13:30:00|13568.1|13556.1|13581.9|13569.9|13611|13583.5|13564.6|13550.9|87
1649338500000|2022-04-07 13:35:00|13582.7|13570.7|13568.8|13548.8|13588.7|13574|13561.9|13548|34
1649338800000|2022-04-07 13:40:00|13562.7|13550.7|13579.6|13559.6|13580.9|13566.6|13560.6|13545.9|81
1649339100000|2022-04-07 13:45:00|13572.3|13560.3|13606.5|13594.5|13614.9|13602.9|13572.3|13558.8|95
1649339400000|2022-04-07 13:50:00|13608.5|13588.5|13619.3|13599.3|13619.3|13604.2|13599.9|13584|75
1649339700000|2022-04-07 13:55:00|13614.9|13602.9|13591.7|13579.7|13617.2|13602.9|13589.6|13577.6|48
1649340000000|2022-04-07 14:00:00|13601.6|13589.6|13597.7|13577.7|13604.3|13591.6|13592.5|13576.5|28
1649340300000|2022-04-07 14:05:00|13596.9|13576.9|13589.8|13569.8|13601|13586.3|13585|13569.8|9
1649340600000|2022-04-07 14:10:00|13588.9|13568.9|13601.5|13589.5|13604|13592|13577|13563.5|21
1649340900000|2022-04-07 14:15:00|13601.9|13589.9|13582.8|13570.8|13604.8|13592.8|13580.4|13568.4|15
1649341200000|2022-04-07 14:20:00|13583.7|13571.7|13586.1|13574.1|13595.9|13582|13581.2|13566|61
1649341500000|2022-04-07 14:25:00|13586.9|13574.9|13580.7|13568.7|13591.3|13576.6|13577.8|13565.8|12
1649341800000|2022-04-07 14:30:00|13581.5|13569.5|13590.6|13578.6|13595.9|13579|13574|13562|3
1649342100000|2022-04-07 14:35:00|13588.1|13576.1|13595|13575|13599.1|13581|13587.7|13572.5|11
1649342400000|2022-04-07 14:40:00|13594.2|13574.2|13581|13569|13595|13577.7|13576.9|13561.7|17
1649342700000|2022-04-07 14:45:00|13580.2|13568.2|13580.5|13568.5|13582.6|13570.6|13578.5|13566.5|10
1649343000000|2022-04-07 14:50:00|13579.7|13567.7|13575.2|13563.2|13581.7|13568.1|13575.2|13560.8|11
1649343300000|2022-04-07 14:55:00|13576|13564|13568.1|13556.1|13578.9|13566.9|13566.5|13554.5|35
1649343600000|2022-04-07 15:00:00|13568.9|13556.9|13571|13559|13578.3|13561.5|13566.4|13554.2|18
1649343900000|2022-04-07 15:05:00|13570.1|13558.1|13560.6|13548.6|13571.4|13559.4|13559.7|13545.8|57
1649344200000|2022-04-07 15:10:00|13558.5|13546.5|13567.2|13555.2|13579.6|13564.8|13553.9|13541.9|24
1649344500000|2022-04-07 15:15:00|13566.8|13554.8|13588.4|13576.4|13594|13576.4|13566.8|13551.2|5
1649344800000|2022-04-07 15:20:00|13590|13578|13579.2|13567.2|13596.5|13579.3|13579.2|13567.2|1
1649345100000|2022-04-07 15:25:00|13580.9|13568.9|13584.1|13572.1|13587.8|13573.9|13578.8|13563.2|7
1649345400000|2022-04-07 15:30:00|13585|13573|13592|13580|13592|13580|13580|13568|12
1649345700000|2022-04-07 15:35:00|13591.6|13579.6|13593.7|13581.7|13598.9|13585.9|13591.6|13578.5|3
1649346000000|2022-04-07 15:40:00|13593.6|13581.6|13601.6|13589.6|13602.4|13590.4|13592.8|13580.8|16
1649346300000|2022-04-07 15:45:00|13600.7|13588.7|13598.6|13586.6|13603.6|13591.6|13590.8|13578.8|25
1649346600000|2022-04-07 15:50:00|13597.8|13585.8|13598.6|13586.6|13606.1|13594.1|13597|13585|10
1649346900000|2022-04-07 15:55:00|13599.5|13587.5|13594.9|13582.9|13599.5|13587.5|13590.7|13578.7|12
1649347200000|2022-04-07 16:00:00|13596.5|13584.5|13593.2|13581.2|13596.5|13584.5|13593.2|13581.2|10
1649347500000|2022-04-07 16:05:00|13595.7|13583.7|13596.9|13584.9|13598.6|13586.6|13595.7|13583.7|2
1649347800000|2022-04-07 16:10:00|13597.7|13585.7|13599.8|13587.8|13599.8|13587.8|13597.3|13585.3|31
1649348100000|2022-04-07 16:15:00|13600.6|13588.6|13600.6|13588.6|13601.4|13589.4|13594.4|13582.4|29
1649348400000|2022-04-07 16:20:00|13601.4|13589.4|13610.2|13598.2|13610.2|13598.2|13599.8|13587.8|22
1649348700000|2022-04-07 16:25:00|13610.6|13598.6|13610.2|13598.2|13612.3|13600.3|13603.9|13591.9|18
1649349000000|2022-04-07 16:30:00|13609.7|13597.7|13611.4|13599.4|13612.9|13600.7|13609.7|13592.4|22
1649349300000|2022-04-07 16:35:00|13610.5|13598.5|13610.9|13598.9|13613.4|13601.4|13610.1|13598.1|36
1649349600000|2022-04-07 16:40:00|13611.8|13599.8|13608|13596|13611.8|13599.8|13606.7|13594.7|18
1649349900000|2022-04-07 16:45:00|13606.3|13594.3|13605.9|13593.9|13607.2|13595.2|13601.3|13585.7|25
1649350200000|2022-04-07 16:50:00|13605.5|13593.5|13610|13598|13610.4|13598.4|13605.5|13593.5|22
1649350500000|2022-04-07 16:55:00|13610.8|13598.8|13609.6|13597.6|13613.7|13601.7|13608.3|13596.3|3
1649350800000|2022-04-07 17:00:00|13611.2|13599.2|13609.1|13597.1|13614.5|13602.5|13605|13593|23
1649351100000|2022-04-07 17:05:00|13607.4|13595.4|13602|13590|13608.7|13596.7|13602|13588.5|34
1649351400000|2022-04-07 17:10:00|13601.2|13589.2|13599.1|13587.1|13606.8|13592.1|13597.8|13584.3|17
1649351700000|2022-04-07 17:15:00|13599.5|13587.5|13597.7|13577.7|13605.2|13587.5|13591.6|13576.4|39
1649352000000|2022-04-07 17:20:00|13596.8|13576.8|13592.3|13572.3|13600.2|13584.6|13587.8|13572.3|24
1649352300000|2022-04-07 17:25:00|13586.6|13574.6|13579.8|13559.8|13587|13575|13570.4|13558.4|25
1649352600000|2022-04-07 17:30:00|13579.4|13559.4|13552.5|13540.5|13579.4|13562.1|13548.8|13536.8|137
1649352900000|2022-04-07 17:35:00|13551.7|13539.7|13553.7|13541.7|13554.2|13542.2|13548.8|13536.8|31
1649353200000|2022-04-07 17:40:00|13556.2|13544.2|13543.3|13531.3|13562.7|13544.2|13542.1|13530.1|66
1649353500000|2022-04-07 17:45:00|13542.1|13530.1|13547|13535|13548.3|13536.3|13542.1|13530.1|11
1649353800000|2022-04-07 17:50:00|13548.7|13536.7|13550.4|13538.4|13552.4|13540.4|13545.4|13533.4|79
1649354100000|2022-04-07 17:55:00|13551.2|13539.2|13550.2|13530.2|13552.5|13540.5|13542|13530|140
1649354400000|2022-04-07 18:00:00|13550.6|13530.6|13547.8|13535.8|13554.8|13535.8|13539.1|13524.4|57
1649354700000|2022-04-07 18:05:00|13547|13535|13547|13535|13547|13535|13547|13535|0
1649424600000|2022-04-08 13:30:00|13543.6|13531.6|13527.4|13515.4|13561.2|13541.2|13526.2|13512.6|66
1649424900000|2022-04-08 13:35:00|13527.8|13515.8|13536.6|13524.6|13556.1|13532.2|13527.4|13515.4|84
1649425200000|2022-04-08 13:40:00|13539.5|13527.5|13522.3|13510.3|13543.3|13531.3|13522.3|13510.3|57
1649425500000|2022-04-08 13:45:00|13524|13512|13552.4|13540.4|13556|13540.8|13522.3|13510.3|34
1649425800000|2022-04-08 13:50:00|13553.2|13541.2|13560.2|13540.2|13566.5|13547.6|13546.2|13534.2|35
1649426100000|2022-04-08 13:55:00|13561.1|13541.1|13546.2|13534.2|13561.5|13541.7|13545.3|13533.1|15
1649426400000|2022-04-08 14:00:00|13546.6|13534.6|13559.6|13547.6|13567|13549.7|13543.7|13531.7|31
1649426700000|2022-04-08 14:05:00|13560.5|13548.5|13582.5|13562.5|13587.1|13564.9|13555.1|13537.8|49
1649427000000|2022-04-08 14:10:00|13580.4|13560.4|13584.4|13572.4|13593|13573.3|13580|13556.3|2
1649427300000|2022-04-08 14:15:00|13585.3|13573.3|13598.5|13586.5|13598.5|13586.5|13585.3|13573.3|25
1649427600000|2022-04-08 14:20:00|13600.2|13588.2|13617.1|13597.1|13633.9|13618.3|13600.2|13588.2|91
1649427900000|2022-04-08 14:25:00|13619.7|13599.7|13616.4|13604.4|13619.8|13607.8|13609.3|13597.3|15
1649428200000|2022-04-08 14:30:00|13616.8|13604.8|13604.8|13592.8|13620.8|13607.3|13604.8|13592.8|61
1649428500000|2022-04-08 14:35:00|13606.9|13594.9|13617.5|13597.5|13617.5|13602.8|13602.3|13590.3|20
1649428800000|2022-04-08 14:40:00|13614.8|13602.8|13608|13596|13616.9|13604.9|13605.5|13593.5|10
1649429100000|2022-04-08 14:45:00|13610.5|13598.5|13614.7|13602.7|13614.7|13602.7|13608.8|13596.8|0
1649429400000|2022-04-08 14:50:00|13613.9|13601.9|13610.3|13590.3|13616|13604|13606.3|13590.3|40
1649429700000|2022-04-08 14:55:00|13611.2|13591.2|13609.3|13597.3|13619.2|13604|13609.3|13590.3|21
1649430000000|2022-04-08 15:00:00|13612.9|13592.9|13610.2|13598.2|13622.3|13610.3|13609.3|13592.9|7
1649430300000|2022-04-08 15:05:00|13609.3|13597.3|13618.5|13606.5|13621.9|13609.9|13608.9|13596.9|11
1649430600000|2022-04-08 15:10:00|13614.2|13602.2|13597.5|13585.5|13616.8|13604.8|13597.5|13585.5|28
1649430900000|2022-04-08 15:15:00|13595.4|13583.4|13599.1|13587.1|13605.6|13590.9|13593.3|13581.3|24
1649431200000|2022-04-08 15:20:00|13598.7|13586.7|13593.6|13581.6|13598.7|13586.7|13593.6|13581.6|32
1649431500000|2022-04-08 15:25:00|13594.5|13582.5|13583|13571|13595.7|13583.7|13583|13571|27
1649431800000|2022-04-08 15:30:00|13585.1|13573.1|13593.6|13581.6|13594|13582|13584.3|13572.3|19
1649432100000|2022-04-08 15:35:00|13591.9|13579.9|13588|13576|13593.6|13581.6|13584.7|13572.7|7
1649432400000|2022-04-08 15:40:00|13587.2|13575.2|13587.6|13575.6|13595.4|13577.3|13586.8|13572|2
1649432700000|2022-04-08 15:45:00|13588.4|13576.4|13585.1|13573.1|13588.4|13576.4|13583.4|13571.4|0
1649433000000|2022-04-08 15:50:00|13585.5|13573.5|13587.6|13575.6|13588.8|13576.8|13584.6|13572.6|4
1649433300000|2022-04-08 15:55:00|13588.4|13576.4|13581.7|13569.7|13588.4|13576.4|13579.5|13567.5|35
1649433600000|2022-04-08 16:00:00|13582.5|13570.5|13590.8|13578.8|13599.9|13585.2|13582.5|13570.5|50
1649433900000|2022-04-08 16:05:00|13589.6|13577.6|13591.3|13579.3|13595.3|13580.1|13584.1|13572.1|8
1649434200000|2022-04-08 16:10:00|13590.4|13578.4|13592.1|13580.1|13594.6|13582.6|13589.6|13577.6|2
1649434500000|2022-04-08 16:15:00|13591.2|13579.2|13590.1|13578.1|13592.1|13580.1|13589.2|13577.2|11
1649434800000|2022-04-08 16:20:00|13590.9|13578.9|13587.5|13575.5|13590.9|13578.9|13587.5|13575.5|0
1649435100000|2022-04-08 16:25:00|13588.3|13576.3|13590|13578|13594.3|13582.3|13587.5|13575.5|0
1649435400000|2022-04-08 16:30:00|13589.2|13577.2|13584.1|13572.1|13590|13578|13579|13567|16
1649435700000|2022-04-08 16:35:00|13581.5|13569.5|13571.1|13559.1|13581.5|13569.5|13571.1|13554.6|24
1649436000000|2022-04-08 16:40:00|13570.3|13558.3|13527.5|13515.5|13570.3|13558.3|13520|13508|74
1649436300000|2022-04-08 16:45:00|13529.1|13517.1|13522.3|13502.3|13530|13518|13502.8|13487.3|122
1649436600000|2022-04-08 16:50:00|13517|13505|13515.7|13503.7|13520.6|13505|13506.5|13494.5|29
1649436900000|2022-04-08 16:55:00|13514.9|13502.9|13482.2|13470.2|13518.2|13506.2|13482.2|13470.2|109
1649437200000|2022-04-08 17:00:00|13484.3|13472.3|13493.5|13481.5|13511.7|13489|13475.5|13463.5|43
1649437500000|2022-04-08 17:05:00|13495.2|13483.2|13504.5|13484.5|13504.5|13487.3|13488.5|13476.5|14
1649437800000|2022-04-08 17:10:00|13499.7|13487.7|13491.4|13479.4|13510.4|13493.2|13491.4|13476.2|44
1649438100000|2022-04-08 17:15:00|13493.5|13481.5|13502.2|13490.2|13504.7|13492.7|13492.7|13477.1|27
1649438400000|2022-04-08 17:20:00|13503|13491|13500.5|13488.5|13505.6|13493.6|13500.5|13488.5|10
1649438700000|2022-04-08 17:25:00|13502.2|13490.2|13480.3|13468.3|13502.2|13490.2|13479.1|13467.1|84
1649439000000|2022-04-08 17:30:00|13481.2|13469.2|13494.6|13482.6|13501.1|13485.5|13480.3|13468.3|51
1649439300000|2022-04-08 17:35:00|13494.2|13482.2|13500.5|13488.5|13502.9|13490.2|13493.7|13479.9|29
1649439600000|2022-04-08 17:40:00|13501.3|13489.3|13508.9|13496.9|13515.8|13499.4|13500.1|13488.1|2
1649439900000|2022-04-08 17:45:00|13510.5|13498.5|13496.3|13484.3|13513|13501|13492.9|13480.9|45
1649440200000|2022-04-08 17:50:00|13495.9|13483.9|13487|13475|13502.8|13486.4|13487|13475|58
1649440500000|2022-04-08 17:55:00|13484.9|13472.9|13515.8|13503.8|13525.5|13512.3|13482.8|13470.8|65
1649440800000|2022-04-08 18:00:00|13523.5|13511.5|13531.7|13519.7|13533.7|13519.7|13518.7|13506.1|127
1649683800000|2022-04-11 13:30:00|13504.5|13492.5|13530.5|13518.5|13537.7|13522.6|13476.1|13463.8|81
1649684100000|2022-04-11 13:35:00|13528.7|13516.7|13525.1|13505.1|13533|13521|13499|13487|18
1649684400000|2022-04-11 13:40:00|13524.2|13504.2|13553.7|13541.7|13555.5|13543.5|13521.3|13504.2|26
1649684700000|2022-04-11 13:45:00|13555.5|13543.5|13595.2|13575.2|13611.4|13588.3|13555.5|13537.3|58
1649685000000|2022-04-11 13:50:00|13592.4|13572.4|13601.3|13589.3|13607.5|13589.6|13591.5|13572.4|12
1649685300000|2022-04-11 13:55:00|13604|13584|13617.1|13597.1|13619.8|13606.3|13596.3|13582.8|75
1649685600000|2022-04-11 14:00:00|13617.4|13597.4|13599.6|13587.6|13617.4|13597.4|13592|13580|7
1649685900000|2022-04-11 14:05:00|13600|13588|13576|13564|13601.9|13589.9|13572|13560|43
1649686200000|2022-04-11 14:10:00|13575.1|13563.1|13559.5|13547.5|13578.7|13566.7|13544|13528.6|49
1649686500000|2022-04-11 14:15:00|13560.4|13548.4|13542.8|13530.8|13569.5|13549.5|13539.9|13526.8|17
1649686800000|2022-04-11 14:20:00|13541.9|13529.9|13540.4|13528.4|13545.6|13530.1|13531.4|13519.4|10
1649687100000|2022-04-11 14:25:00|13543.1|13531.1|13545.5|13533.5|13553.9|13536.8|13533.9|13521.9|5
1649687400000|2022-04-11 14:30:00|13543.6|13531.6|13536.8|13524.8|13545.4|13533.4|13533.5|13521.5|8
1649687700000|2022-04-11 14:35:00|13538.6|13526.6|13537.1|13525.1|13544|13529.3|13533.5|13521.5|11
1649688000000|2022-04-11 14:40:00|13541.1|13529.1|13542.2|13530.2|13542.2|13530.2|13533.1|13521.1|6
1649688300000|2022-04-11 14:45:00|13540.4|13528.4|13539.9|13527.9|13542.2|13530.2|13538.5|13526.5|18
1649688600000|2022-04-11 14:50:00|13539.6|13527.6|13555.1|13543.1|13561.3|13548.6|13539.6|13527.6|27
1649688900000|2022-04-11 14:55:00|13557.6|13537.6|13522.7|13510.7|13557.6|13542.2|13518.6|13506.6|73
1649689200000|2022-04-11 15:00:00|13521.8|13509.8|13493.2|13481.2|13524.7|13512.7|13493.2|13481.2|56
1649689500000|2022-04-11 15:05:00|13495.1|13483.1|13478.2|13466.2|13507.3|13492.7|13471.1|13456|55
1649689800000|2022-04-11 15:10:00|13476.1|13464.1|13482.1|13470.1|13486.7|13472.1|13474.5|13462.1|82
1649690100000|2022-04-11 15:15:00|13483.9|13471.9|13489|13477|13496|13480.4|13483.9|13467.5|37
1649690400000|2022-04-11 15:20:00|13489.9|13477.9|13491.4|13479.4|13495.1|13483.1|13483.2|13471.2|17
1649690700000|2022-04-11 15:25:00|13492.4|13480.4|13496.8|13484.8|13501.3|13489.3|13487.5|13474.5|29
1649691000000|2022-04-11 15:30:00|13499.4|13479.4|13507.4|13495.4|13512.6|13498.8|13496.6|13473.9|28
1649691300000|2022-04-11 15:35:00|13507.8|13495.8|13514.7|13494.7|13514.7|13496.2|13499|13480.8|25
1649691600000|2022-04-11 15:40:00|13515.6|13495.6|13521.8|13501.8|13525|13513|13512.3|13495.6|6
1649691900000|2022-04-11 15:45:00|13518.2|13506.2|13526.7|13506.7|13537.1|13518.8|13518.2|13500.5|8
1649692200000|2022-04-11 15:50:00|13525.8|13505.8|13526.1|13506.1|13530.7|13509.8|13521.8|13500.7|0
1649692500000|2022-04-11 15:55:00|13519.9|13507.9|13526.7|13506.7|13534.7|13508.5|13513.1|13497.7|0
1649692800000|2022-04-11 16:00:00|13527.6|13507.6|13515.9|13503.9|13533.8|13513.8|13514.2|13501.4|3
1649693100000|2022-04-11 16:05:00|13517.6|13497.6|13517.8|13505.8|13524.7|13506.8|13512.3|13491|16
1649693400000|2022-04-11 16:10:00|13519.7|13507.7|13526.2|13514.2|13531.2|13519.2|13519.7|13507.7|12
1649693700000|2022-04-11 16:15:00|13525.3|13513.3|13525.3|13513.3|13529.1|13517.1|13520.4|13508.4|7
1649694000000|2022-04-11 16:20:00|13524.4|13512.4|13530.1|13510.1|13535.8|13516|13524.1|13503.9|7
1649694300000|2022-04-11 16:25:00|13527.9|13507.9|13516.8|13504.8|13528.8|13508.8|13515.8|13499.7|2
1649694600000|2022-04-11 16:30:00|13517.5|13505.5|13529|13517|13529.3|13517.3|13516.2|13504.2|8
1649694900000|2022-04-11 16:35:00|13528.1|13516.1|13526.7|13514.7|13528.8|13516.8|13518.9|13506.9|10
1649695200000|2022-04-11 16:40:00|13525.8|13513.8|13526.6|13514.6|13532.9|13520.9|13525.8|13513.8|6
1649695500000|2022-04-11 16:45:00|13529.3|13517.3|13532|13520|13532.9|13520.9|13527.4|13515.4|7
1649695800000|2022-04-11 16:50:00|13531.1|13519.1|13531.1|13519.1|13541.1|13529.1|13530.8|13518.8|29
1649696100000|2022-04-11 16:55:00|13530.2|13518.2|13534.7|13522.7|13536.5|13524.5|13530.2|13518.2|12
1649696400000|2022-04-11 17:00:00|13536.5|13524.5|13554.5|13542.5|13555.2|13543.2|13536.5|13524.5|33
1649696700000|2022-04-11 17:05:00|13553|13541|13555.6|13543.6|13561.6|13543.6|13550.3|13530.7|12
1649697000000|2022-04-11 17:10:00|13554.7|13542.7|13568.2|13538.2|13569.4|13547|13553.8|13528.5|13
1649697300000|2022-04-11 17:15:00|13570|13540|13579|13567|13586|13567|13563.4|13540|11
1649697600000|2022-04-11 17:20:00|13578.1|13566.1|13588|13568|13588|13572.3|13576.6|13562.6|3
1649697900000|2022-04-11 17:25:00|13589|13569|13580.6|13568.6|13589|13575.9|13580.6|13563.1|19
1649698200000|2022-04-11 17:30:00|13583.3|13571.3|13579.3|13567.3|13583.9|13571.3|13577.5|13562.1|6
1649698500000|2022-04-11 17:35:00|13580.2|13568.2|13576.7|13564.7|13580.6|13568.6|13570.2|13558.2|10
1649698800000|2022-04-11 17:40:00|13576.3|13564.3|13576.3|13564.3|13576.7|13564.7|13574.5|13562.5|0
1649699100000|2022-04-11 17:45:00|13578.1|13566.1|13570.7|13550.7|13586.6|13574.6|13568.1|13550.7|26
1649699400000|2022-04-11 17:50:00|13572.9|13552.9|13582.1|13570.1|13588.5|13576.5|13570.1|13552.5|23
1649699700000|2022-04-11 17:55:00|13583.4|13571.4|13588.2|13576.2|13589.8|13577.8|13580.2|13566.8|115
1649700000000|2022-04-11 18:00:00|13590|13578|13581.2|13569.2|13593.1|13578|13578.5|13566.2|68
1649700300000|2022-04-11 18:05:00|13583.9|13571.9|13583.9|13571.9|13583.9|13571.9|13583.9|13571.9|0
1649770200000|2022-04-12 13:30:00|13623.6|13611.6|13570.4|13558.4|13626.3|13611.7|13567.6|13555.6|303
1649770500000|2022-04-12 13:35:00|13567.3|13555.3|13611.9|13599.9|13615|13603|13565.1|13553.1|156
1649770800000|2022-04-12 13:40:00|13612.8|13600.8|13602|13582|13613.8|13601.8|13596.2|13582|147
1649771100000|2022-04-12 13:45:00|13595.9|13583.9|13626.1|13614.1|13629.8|13615.4|13595.9|13580.2|108
1649771400000|2022-04-12 13:50:00|13626.7|13614.7|13641.4|13621.4|13645.7|13627.9|13623.3|13606.7|81
1649771700000|2022-04-12 13:55:00|13642.3|13622.3|13645.2|13633.2|13649.2|13634.1|13636.1|13620.4|103
1649772000000|2022-04-12 14:00:00|13644.3|13632.3|13646.4|13634.4|13650.8|13638.8|13642.7|13630.7|69
1649772300000|2022-04-12 14:05:00|13644.2|13632.2|13647.9|13635.9|13655.6|13640|13641.4|13629.4|49
1649772600000|2022-04-12 14:10:00|13647.6|13635.6|13648.2|13636.2|13653.1|13636.2|13642|13629.7|52
1649772900000|2022-04-12 14:15:00|13646|13634|13643.5|13631.5|13648.8|13635.3|13639.5|13626.9|28
1649773200000|2022-04-12 14:20:00|13642.6|13630.6|13653.8|13641.8|13653.8|13641.8|13641.6|13629.6|26
1649773500000|2022-04-12 14:25:00|13653.7|13641.7|13650.6|13630.6|13653.7|13641.7|13646.3|13629.6|14
1649773800000|2022-04-12 14:30:00|13651.5|13631.5|13650.8|13630.8|13651.5|13635.2|13639.1|13623.4|52
1649774100000|2022-04-12 14:35:00|13649.9|13629.9|13647.8|13635.8|13652.7|13637.6|13646.5|13629.9|46
1649774400000|2022-04-12 14:40:00|13645.9|13633.9|13653.4|13641.4|13655.3|13643.3|13645.9|13633.9|20
1649774700000|2022-04-12 14:45:00|13654.3|13642.3|13674.3|13662.3|13676.5|13664.5|13651.5|13639.5|44
1649775000000|2022-04-12 14:50:00|13675.5|13663.5|13676.4|13664.4|13679.9|13667.9|13675.5|13663.5|52
1649775300000|2022-04-12 14:55:00|13676.7|13664.7|13673|13661|13681.1|13668.2|13671.8|13659.2|36
1649775600000|2022-04-12 15:00:00|13674.9|13662.9|13672.4|13660.4|13678.6|13663.2|13667.7|13655.7|69
1649775900000|2022-04-12 15:05:00|13671.5|13659.5|13675.2|13655.2|13680.7|13666.6|13670.9|13654.8|39
1649776200000|2022-04-12 15:10:00|13671.5|13659.5|13683.3|13671.3|13683.3|13671.3|13667.1|13655.1|43
1649776500000|2022-04-12 15:15:00|13685.1|13673.1|13693.5|13681.5|13693.5|13681.5|13680.4|13668.4|9
1649776800000|2022-04-12 15:20:00|13691|13679|13689.4|13677.4|13694.7|13680.8|13687.3|13670.9|79
1649777100000|2022-04-12 15:25:00|13694.1|13682.1|13700.9|13688.9|13707.8|13695.8|13694.1|13682.1|76
1649777400000|2022-04-12 15:30:00|13701.8|13689.8|13705.6|13693.6|13707.4|13695.4|13699|13687|64
1649777700000|2022-04-12 15:35:00|13707.4|13695.4|13709.2|13697.2|13715.5|13703.5|13707.3|13695.3|70
1649778000000|2022-04-12 15:40:00|13708.3|13696.3|13710.1|13698.1|13712.3|13700.3|13707|13695|37
1649778300000|2022-04-12 15:45:00|13712.3|13700.3|13703.6|13691.6|13712.3|13700.3|13702.9|13690.9|23
1649778600000|2022-04-12 15:50:00|13703.9|13691.9|13698.5|13686.5|13709.5|13697.5|13695.4|13683.4|134
1649778900000|2022-04-12 15:55:00|13700.7|13688.7|13696.9|13684.9|13701.6|13689.6|13693.8|13681.8|61
1649779200000|2022-04-12 16:00:00|13695.9|13683.9|13705.6|13693.6|13710.6|13694.2|13695.6|13679.7|15
1649779500000|2022-04-12 16:05:00|13706.3|13694.3|13727.8|13715.8|13731.8|13719.8|13706.3|13694.3|52
1649779800000|2022-04-12 16:10:00|13728.1|13716.1|13732.4|13720.4|13732.4|13720.4|13721.5|13709.5|52
1649780100000|2022-04-12 16:15:00|13733.4|13721.4|13744.6|13732.6|13746.4|13734.4|13732.4|13720.4|111
1649780400000|2022-04-12 16:20:00|13743.6|13731.6|13739.9|13727.9|13746.4|13734.4|13738.6|13726.6|34
1649780700000|2022-04-12 16:25:00|13738|13726|13728.4|13716.4|13740.8|13728.8|13728.4|13716.4|6
1649781000000|2022-04-12 16:30:00|13728.7|13716.7|13724.6|13712.6|13732.7|13720.7|13721.2|13709.2|11
1649781300000|2022-04-12 16:35:00|13724.9|13712.9|13737|13717|13737.9|13722.9|13724.6|13712.6|18
1649781600000|2022-04-12 16:40:00|13736|13716|13726.4|13706.4|13736|13719.4|13720.5|13706.4|58
1649781900000|2022-04-12 16:45:00|13726.7|13706.7|13740.7|13720.7|13740.7|13720.7|13720.2|13706.7|28
1649782200000|2022-04-12 16:50:00|13738.9|13726.9|13744.8|13732.8|13746.4|13734.4|13738|13722.6|33
1649782500000|2022-04-12 16:55:00|13747|13735|13758.8|13746.8|13759.8|13747.8|13744.8|13729.4|38
1649782800000|2022-04-12 17:00:00|13757.9|13745.9|13751.6|13739.6|13761.9|13749.9|13750.3|13738.3|57
1649783100000|2022-04-12 17:05:00|13749.7|13737.7|13744.3|13732.3|13751.6|13739.6|13741.2|13727.7|80
1649783400000|2022-04-12 17:10:00|13743.4|13731.4|13716.9|13704.9|13750.8|13734.6|13715.9|13703.9|87
1649783700000|2022-04-12 17:15:00|13719.1|13707.1|13708.5|13696.5|13720.9|13708.9|13708.5|13693.7|90
1649784000000|2022-04-12 17:20:00|13707.5|13695.5|13701|13689|13707.5|13695.5|13699.1|13687.1|16
1649784300000|2022-04-12 17:25:00|13698.8|13686.8|13711.3|13699.3|13711.3|13699.3|13698.8|13686.8|126
1649784600000|2022-04-12 17:30:00|13712.2|13700.2|13724.9|13712.9|13724.9|13712.9|13712.2|13696.5|8
1649784900000|2022-04-12 17:35:00|13727.1|13715.1|13725.5|13713.5|13731.2|13719.2|13718.1|13702.4|59
1649785200000|2022-04-12 17:40:00|13723.7|13711.7|13722.4|13710.4|13727.7|13715.7|13721.8|13705.2|27
1649785500000|2022-04-12 17:45:00|13720.5|13708.5|13720.8|13708.8|13723.7|13711.7|13719.9|13707.9|9
1649785800000|2022-04-12 17:50:00|13721.8|13709.8|13729.5|13709.5|13732.4|13720.4|13719.9|13707.9|57
1649786100000|2022-04-12 17:55:00|13732.3|13712.3|13731.1|13719.1|13742|13724.7|13724.6|13711.7|129
1649786400000|2022-04-12 18:00:00|13729.2|13717.2|13736.7|13724.7|13742.6|13727.2|13729.2|13717|98
1649786700000|2022-04-12 18:05:00|13737.6|13725.6|13737.6|13725.6|13737.6|13725.6|13737.6|13725.6|0
1649856600000|2022-04-13 13:30:00|13769.4|13757.4|13763.5|13751.5|13776.8|13759.9|13756|13744|79
1649856900000|2022-04-13 13:35:00|13764.5|13752.5|13765|13753|13768|13756|13752.8|13740.8|27
1649857200000|2022-04-13 13:40:00|13764.1|13752.1|13765.6|13753.6|13774.5|13762.5|13761.8|13749.8|113
1649857500000|2022-04-13 13:45:00|13764.6|13752.6|13742.7|13730.7|13765.6|13753.6|13731.7|13719.1|87
1649857800000|2022-04-13 13:50:00|13747.3|13727.3|13747.6|13727.6|13753.9|13741.7|13740.1|13724.8|4
1649858100000|2022-04-13 13:55:00|13748.6|13728.6|13760.2|13748.2|13760.2|13748.2|13747.7|13728.6|14
1649858400000|2022-04-13 14:00:00|13759.3|13747.3|13763.6|13751.6|13772.1|13760.1|13752|13740|29
1649858700000|2022-04-13 14:05:00|13768.4|13756.4|13775.3|13763.3|13779.4|13767.4|13767.7|13755.7|51
1649859000000|2022-04-13 14:10:00|13777.2|13765.2|13780.3|13768.3|13782.2|13770.2|13776.2|13764.2|28
1649859300000|2022-04-13 14:15:00|13781.2|13769.2|13778.7|13766.7|13787.3|13775.3|13778.7|13766.7|32
1649859600000|2022-04-13 14:20:00|13776.8|13764.8|13783.5|13771.5|13784.4|13772.4|13776.8|13764.8|4
1649859900000|2022-04-13 14:25:00|13782.5|13770.5|13790.4|13778.4|13792.4|13780.4|13781.6|13769.6|23
1649860200000|2022-04-13 14:30:00|13788.5|13776.5|13771.4|13759.4|13790.1|13778.1|13768.3|13756.3|97
1649860500000|2022-04-13 14:35:00|13771.1|13759.1|13774.2|13762.2|13774.8|13762.8|13768.5|13756.5|29
1649860800000|2022-04-13 14:40:00|13775.2|13763.2|13776.7|13764.7|13777.7|13765.7|13769.5|13757.5|29
1649861100000|2022-04-13 14:45:00|13777.7|13765.7|13777.7|13765.7|13782.1|13770.1|13773.6|13761.6|35
1649861400000|2022-04-13 14:50:00|13778.6|13766.6|13783.5|13771.5|13785.4|13773.4|13771.5|13759|120
1649861700000|2022-04-13 14:55:00|13787.3|13775.3|13789.6|13769.6|13792.1|13775.6|13778.8|13761.8|85
1649862000000|2022-04-13 15:00:00|13791.5|13771.5|13801.2|13781.2|13804.1|13784.1|13787.2|13768.7|16
1649862300000|2022-04-13 15:05:00|13802.2|13782.2|13793.5|13781.5|13802.2|13785.9|13790.3|13775.3|14
1649862600000|2022-04-13 15:10:00|13797.8|13777.8|13794.6|13774.6|13800|13782.8|13788.4|13771.8|0
1649862900000|2022-04-13 15:15:00|13788.4|13776.4|13790.1|13778.1|13797.8|13781.3|13788.1|13771.8|18
1649863200000|2022-04-13 15:20:00|13789.1|13777.1|13795.3|13775.3|13797.2|13782.2|13787.2|13771.5|5
1649863500000|2022-04-13 15:25:00|13796.3|13776.3|13799.4|13779.4|13802.3|13781.2|13791.1|13772.3|25
1649863800000|2022-04-13 15:30:00|13799.7|13779.7|13781.2|13761.2|13799.7|13780|13771.9|13759.3|35
1649864100000|2022-04-13 15:35:00|13782.1|13762.1|13766.4|13754.4|13782.1|13764.6|13766.4|13754.4|20
1649864400000|2022-04-13 15:40:00|13766.1|13754.1|13741.8|13729.8|13766.9|13754.1|13741.5|13729.5|84
1649864700000|2022-04-13 15:45:00|13742.1|13730.1|13756.9|13744.9|13775.9|13756.2|13742.1|13730.1|8
1649865000000|2022-04-13 15:50:00|13755.9|13743.9|13762.2|13742.2|13762.2|13744.9|13743.3|13731.3|16
1649865300000|2022-04-13 15:55:00|13759.1|13739.1|13768.8|13756.8|13775|13758.5|13752.9|13737.1|5
1649865600000|2022-04-13 16:00:00|13769.8|13757.8|13771.1|13759.1|13776.9|13760.3|13767.6|13751.2|10
1649865900000|2022-04-13 16:05:00|13771.4|13759.4|13774|13762|13776.4|13764.4|13768.3|13756.3|38
1649866200000|2022-04-13 16:10:00|13775|13763|13775.2|13763.2|13775.9|13763.9|13770.2|13758.2|27
1649866500000|2022-04-13 16:15:00|13773.3|13761.3|13775.7|13763.7|13779.5|13766|13773.3|13757.6|19
1649866800000|2022-04-13 16:20:00|13777.6|13765.6|13777.1|13757.1|13780|13765.6|13769|13747.1|23
1649867100000|2022-04-13 16:25:00|13778.1|13758.1|13770|13758|13778.1|13759.9|13767.8|13754|7
1649867400000|2022-04-13 16:30:00|13771|13759|13758.1|13746.1|13771|13759|13755.9|13743.9|26
1649867700000|2022-04-13 16:35:00|13757.1|13745.1|13750.5|13738.5|13763|13746|13750.5|13737|11
1649868000000|2022-04-13 16:40:00|13750.2|13738.2|13759|13747|13759.8|13747|13748.3|13735.7|19
1649868300000|2022-04-13 16:45:00|13760.6|13748.6|13765.4|13745.4|13765.4|13749.1|13747.9|13735.9|16
1649868600000|2022-04-13 16:50:00|13769.2|13749.2|13769.3|13757.3|13776.4|13759.2|13764.8|13740.7|4
1649868900000|2022-04-13 16:55:00|13768.1|13756.1|13774.7|13762.7|13776.5|13763.3|13760.2|13748.2|15
1649869200000|2022-04-13 17:00:00|13779|13759|13776.2|13764.2|13785.9|13768.9|13773.7|13754.5|7
1649869500000|2022-04-13 17:05:00|13774.3|13762.3|13776.5|13764.5|13784.5|13768.9|13774.3|13761.7|12
1649869800000|2022-04-13 17:10:00|13777.5|13765.5|13778|13766|13784.6|13771.1|13772.7|13760.7|3
1649870100000|2022-04-13 17:15:00|13778.3|13766.3|13777.7|13765.7|13780.5|13768.5|13775.2|13763.2|6
1649870400000|2022-04-13 17:20:00|13777.4|13765.4|13774.9|13762.9|13779.6|13767.6|13771.4|13759.4|3
1649870700000|2022-04-13 17:25:00|13775.2|13763.2|13777.1|13765.1|13777.4|13765.4|13771.8|13759.8|15
1649871000000|2022-04-13 17:30:00|13778|13766|13779|13767|13779.6|13767.6|13774.6|13762.6|24
1649871300000|2022-04-13 17:35:00|13779.3|13767.3|13779.9|13767.9|13786.5|13774.5|13777.7|13765.7|7
1649871600000|2022-04-13 17:40:00|13780.8|13768.8|13777.9|13765.9|13780.8|13768.8|13772.9|13760.9|11
1649871900000|2022-04-13 17:45:00|13775.7|13763.7|13775.7|13763.7|13778.9|13766.9|13771|13759|41
1649872200000|2022-04-13 17:50:00|13776|13764|13779.4|13767.4|13781.3|13769.3|13772.5|13760.5|23
1649872500000|2022-04-13 17:55:00|13780.3|13768.3|13783|13771|13785.8|13773.8|13776.8|13764.8|55
1649872800000|2022-04-13 18:00:00|13784|13772|13772.9|13760.9|13785.2|13773.2|13770.8|13758.8|34
1649943000000|2022-04-14 13:30:00|13778.4|13766.4|13755.9|13743.9|13788.8|13774|13754.9|13742.9|84
1649943300000|2022-04-14 13:35:00|13756.9|13744.9|13743|13731|13757.1|13744.9|13723|13711|74
1649943600000|2022-04-14 13:40:00|13747.3|13727.3|13724.6|13712.6|13754.1|13734.1|13722.4|13710.4|89
1649943900000|2022-04-14 13:45:00|13723.7|13711.7|13719.3|13707.3|13750.7|13730.7|13708.8|13696.8|44
1649944200000|2022-04-14 13:50:00|13719.6|13707.6|13728.2|13716.2|13732.8|13720.8|13719.1|13707.1|9
1649944500000|2022-04-14 13:55:00|13729.2|13717.2|13739.7|13727.7|13746.5|13734.5|13727.2|13715.2|22
1649944800000|2022-04-14 14:00:00|13736.8|13724.8|13743|13731|13753.4|13738.4|13730.7|13718.7|17
1649945100000|2022-04-14 14:05:00|13742|13730|13730.3|13718.3|13742|13730|13727.6|13715|4
1649945400000|2022-04-14 14:10:00|13733.3|13721.3|13723.7|13711.7|13733.5|13721.5|13719.2|13707.2|50
1649945700000|2022-04-14 14:15:00|13725.6|13713.6|13737.8|13725.8|13742.2|13727.6|13719.2|13706.7|25
1649946000000|2022-04-14 14:20:00|13736.8|13724.8|13715.1|13703.1|13741.3|13729.3|13713.9|13701.9|24
1649946300000|2022-04-14 14:25:00|13714.9|13702.9|13721.2|13709.2|13721.5|13709.5|13710.1|13698.1|60
1649946600000|2022-04-14 14:30:00|13720.2|13708.2|13714|13702|13720.2|13708.2|13702.5|13690.5|89
1649946900000|2022-04-14 14:35:00|13713|13701|13706.3|13694.3|13716.9|13704.9|13706.3|13694.3|62
1649947200000|2022-04-14 14:40:00|13706|13694|13702.1|13690.1|13706.3|13694.3|13702.1|13690.1|77
1649947500000|2022-04-14 14:45:00|13700.2|13688.2|13719|13707|13719|13707|13695.2|13683.2|53
1649947800000|2022-04-14 14:50:00|13718.8|13706.8|13710.4|13698.4|13732.5|13716.7|13710.4|13698.4|24
1649948100000|2022-04-14 14:55:00|13708.2|13696.2|13728|13716|13728|13716|13707.9|13695.9|15
1649948400000|2022-04-14 15:00:00|13727|13715|13718.7|13706.7|13728.5|13715.3|13714.9|13702.9|26
1649948700000|2022-04-14 15:05:00|13719|13707|13725.1|13713.1|13728.3|13716.3|13716.7|13704.7|4
1649949000000|2022-04-14 15:10:00|13727|13715|13724.1|13712.1|13727.8|13715.8|13715.9|13703.9|66
1649949300000|2022-04-14 15:15:00|13725|13713|13715.1|13703.1|13730.3|13715.5|13713.9|13701.9|41
1649949600000|2022-04-14 15:20:00|13714.9|13702.9|13718.3|13706.3|13718.3|13706.3|13714.1|13702.1|1
1649949900000|2022-04-14 15:25:00|13720.5|13708.5|13722|13710|13727.7|13715.7|13716.4|13700.4|25
1649950200000|2022-04-14 15:30:00|13721.1|13709.1|13708.1|13696.1|13721.1|13709.1|13704.9|13692.9|39
1649950500000|2022-04-14 15:35:00|13707.1|13695.1|13699.1|13687.1|13709.1|13697.1|13699.1|13687.1|40
1649950800000|2022-04-14 15:40:00|13701|13689|13702.9|13690.9|13707.4|13695.4|13701|13689|17
1649951100000|2022-04-14 15:45:00|13703.5|13691.5|13711|13699|13711|13699|13697.1|13685.1|44
1649951400000|2022-04-14 15:50:00|13710|13698|13710.8|13698.8|13713.4|13701.4|13707|13695|7
1649951700000|2022-04-14 15:55:00|13707.3|13695.3|13711.5|13699.5|13712.2|13700.2|13704.5|13692.5|14
1649952000000|2022-04-14 16:00:00|13713.4|13701.4|13710.7|13698.7|13715.6|13703.6|13707.3|13695.3|0
1649952300000|2022-04-14 16:05:00|13711.7|13699.7|13710.9|13698.9|13719.8|13707.8|13708.4|13696.4|94
1649952600000|2022-04-14 16:10:00|13709.9|13697.9|13708.9|13696.9|13710.6|13698.6|13704.4|13692.4|45
1649952900000|2022-04-14 16:15:00|13707.9|13695.9|13709.1|13697.1|13709.2|13697.2|13704.4|13692.4|30
1649953200000|2022-04-14 16:20:00|13711.1|13699.1|13711.1|13699.1|13711.1|13699.1|13709.1|13697.1|6
1649953500000|2022-04-14 16:25:00|13711.3|13699.3|13720.6|13708.6|13721.9|13709.9|13709.1|13697.1|2
1649953800000|2022-04-14 16:30:00|13719.6|13707.6|13719.9|13707.9|13723.6|13708.5|13716|13703.6|4
1649954100000|2022-04-14 16:35:00|13717.9|13705.9|13720.4|13708.4|13721.3|13709.3|13717.1|13705.1|0
1649954400000|2022-04-14 16:40:00|13721|13709|13726.5|13714.5|13728|13714.5|13721|13707.5|8
1649954700000|2022-04-14 16:45:00|13730.4|13718.4|13734.6|13722.6|13735.3|13723.3|13726.5|13710.9|0
1649955000000|2022-04-14 16:50:00|13736.5|13724.5|13738.4|13726.4|13742.6|13730.6|13734.5|13722.5|19
1649955300000|2022-04-14 16:55:00|13739.4|13727.4|13737|13725|13740.4|13728.4|13736.5|13724.5|2
1649955600000|2022-04-14 17:00:00|13735.1|13723.1|13742.8|13730.8|13742.8|13730.8|13734.8|13722.8|2
1649955900000|2022-04-14 17:05:00|13741.8|13729.8|13742.2|13730.2|13743.5|13731.5|13740|13728|9
1649956200000|2022-04-14 17:10:00|13744.2|13732.2|13752.4|13740.4|13754.3|13742.3|13744.2|13732.2|12
1649956500000|2022-04-14 17:15:00|13751.4|13739.4|13757.8|13745.8|13760|13748|13751.1|13739.1|19
1649956800000|2022-04-14 17:20:00|13759.7|13747.7|13756.6|13744.6|13759.7|13747.7|13753.9|13741.9|24
1649957100000|2022-04-14 17:25:00|13754.7|13742.7|13753|13741|13756.6|13744.6|13751.1|13739.1|12
1649957400000|2022-04-14 17:30:00|13754|13742|13756|13744|13756.1|13744.1|13751.9|13739.9|8
1649957700000|2022-04-14 17:35:00|13758|13746|13753.8|13741.8|13758|13746|13752.8|13740.8|4
1649958000000|2022-04-14 17:40:00|13757.7|13745.7|13754|13742|13757.7|13745.7|13754|13742|0
1649958300000|2022-04-14 17:45:00|13756.5|13744.5|13757.9|13745.9|13758.5|13746.5|13754.3|13742.3|8
1649958600000|2022-04-14 17:50:00|13756.9|13744.9|13748.1|13736.1|13757.9|13745.9|13745.8|13733.8|72
1649958900000|2022-04-14 17:55:00|13747.9|13735.9|13742.6|13730.6|13750.1|13738.1|13736.7|13724.7|74
1649959200000|2022-04-14 18:00:00|13740.6|13728.6|13732.5|13720.5|13741.2|13729.2|13730|13718|116
1649959500000|2022-04-14 18:05:00|13733.5|13721.5|13733.5|13721.5|13733.5|13721.5|13733.5|13721.5|0
1650288600000|2022-04-18 13:30:00|13765.9|13753.9|13747.4|13735.4|13765.9|13753.9|13732.2|13720.2|33
1650288900000|2022-04-18 13:35:00|13746.3|13734.3|13781.2|13769.2|13783.7|13771.6|13738.7|13726.7|41
1650289200000|2022-04-18 13:40:00|13782.3|13770.3|13777.5|13757.5|13789.4|13777.4|13774|13757.5|35
1650289500000|2022-04-18 13:45:00|13779.6|13759.6|13789.6|13769.6|13792.8|13776.4|13778.9|13759.6|43
1650289800000|2022-04-18 13:50:00|13792.8|13772.8|13791.3|13779.3|13795.9|13783.9|13787.1|13769.6|41
1650290100000|2022-04-18 13:55:00|13790.2|13778.2|13795.5|13783.5|13795.7|13783.7|13786.8|13774.8|35
1650290400000|2022-04-18 14:00:00|13797.6|13785.6|13780.3|13768.3|13809.5|13797.5|13778.2|13766.2|24
1650290700000|2022-04-18 14:05:00|13782.4|13770.4|13791.2|13779.2|13795.4|13781.7|13782.4|13770.4|12
1650291000000|2022-04-18 14:10:00|13789.1|13777.1|13776.4|13764.4|13789.1|13777.1|13774.1|13762.1|5
1650291300000|2022-04-18 14:15:00|13778.5|13766.5|13766.6|13754.6|13778.5|13766.5|13756.4|13744.4|24
1650291600000|2022-04-18 14:20:00|13764.5|13752.5|13768.7|13756.7|13771.6|13759.6|13764.5|13752.5|13
1650291900000|2022-04-18 14:25:00|13769.7|13757.7|13760.4|13748.4|13771|13759|13753.9|13741.9|16
1650292200000|2022-04-18 14:30:00|13757.2|13745.2|13750.2|13738.2|13759.5|13747.5|13748.5|13736.5|52
1650292500000|2022-04-18 14:35:00|13751.2|13739.2|13764.6|13752.6|13768.4|13752.6|13751.2|13739.2|13
1650292800000|2022-04-18 14:40:00|13766.7|13754.7|13765.7|13753.7|13768|13756|13759.6|13747.6|16
1650293100000|2022-04-18 14:45:00|13767.8|13755.8|13758.7|13746.7|13767.8|13755.8|13757.6|13744.1|29
1650293400000|2022-04-18 14:50:00|13759.7|13747.7|13754.3|13742.3|13760.8|13748.8|13753.1|13741.1|27
1650293700000|2022-04-18 14:55:00|13756.5|13744.5|13767.4|13755.4|13769.3|13755.6|13756.5|13743|73
1650294000000|2022-04-18 15:00:00|13764.2|13752.2|13769.8|13749.8|13769.8|13753.8|13760.8|13748.8|41
1650294300000|2022-04-18 15:05:00|13766.2|13754.2|13767.1|13747.1|13767.1|13754.2|13758.9|13746.9|35
1650294600000|2022-04-18 15:10:00|13765|13745|13759.3|13747.3|13767.1|13750.9|13758.7|13745|14
1650294900000|2022-04-18 15:15:00|13757.1|13745.1|13748.5|13736.5|13757.7|13745.7|13747.4|13735.4|67
1650295200000|2022-04-18 15:20:00|13750.6|13738.6|13752.9|13740.9|13753.2|13741.2|13739.2|13727.2|41
1650295500000|2022-04-18 15:25:00|13748.6|13736.6|13761.5|13749.5|13763.4|13751.4|13745.5|13733.5|108
1650295800000|2022-04-18 15:30:00|13759.4|13747.4|13751.6|13739.6|13759.4|13747.4|13751.6|13739.6|46
1650296100000|2022-04-18 15:35:00|13753.7|13741.7|13756.6|13744.6|13756.6|13744.6|13751.2|13739.2|1
1650296400000|2022-04-18 15:40:00|13754.3|13742.3|13755.5|13743.5|13756.6|13744.6|13751.3|13739.3|10
1650296700000|2022-04-18 15:45:00|13754.5|13742.5|13750.4|13738.4|13757|13745|13749.4|13737.4|18
1650297000000|2022-04-18 15:50:00|13751.5|13739.5|13745.2|13733.2|13751.7|13739.7|13741|13729|31
1650297300000|2022-04-18 15:55:00|13743.1|13731.1|13747.3|13735.3|13750.9|13738.9|13738.9|13726.9|63
1650297600000|2022-04-18 16:00:00|13745.2|13733.2|13732.3|13720.3|13748.5|13736.5|13730|13718|55
1650297900000|2022-04-18 16:05:00|13736.5|13724.5|13727.2|13715.2|13739.2|13726.4|13723.8|13711.8|17
1650298200000|2022-04-18 16:10:00|13726.1|13714.1|13728.2|13716.2|13730.9|13718.9|13725.9|13713.9|19
1650298500000|2022-04-18 16:15:00|13728|13716|13725.5|13713.5|13728|13716|13714.8|13702.8|51
1650298800000|2022-04-18 16:20:00|13727.6|13715.6|13732.4|13720.4|13738.8|13726.8|13727.6|13715.6|5
1650299100000|2022-04-18 16:25:00|13733.5|13721.5|13726.3|13714.3|13733.5|13721.5|13724.4|13708.6|17
1650299400000|2022-04-18 16:30:00|13725.3|13713.3|13724.9|13712.9|13727.4|13715.4|13718.7|13706.7|2
1650299700000|2022-04-18 16:35:00|13722.7|13710.7|13720.8|13708.8|13722.9|13710.9|13718.7|13706.7|28
1650300000000|2022-04-18 16:40:00|13718.7|13706.7|13699.2|13687.2|13718.7|13706.7|13692.3|13680.3|58
1650300300000|2022-04-18 16:45:00|13701.4|13689.4|13698.8|13686.8|13710|13692|13697.1|13681.5|8
1650300600000|2022-04-18 16:50:00|13696.7|13684.7|13700.9|13688.9|13703.4|13688.9|13691.2|13679.2|4
1650300900000|2022-04-18 16:55:00|13699.9|13687.9|13700.3|13688.3|13703|13691|13694|13682|61
1650301200000|2022-04-18 17:00:00|13695|13683|13696.1|13684.1|13696.1|13684.1|13694|13682|3
1650301500000|2022-04-18 17:05:00|13694|13682|13691.8|13679.8|13696.1|13684.1|13689.7|13677.7|21
1650301800000|2022-04-18 17:10:00|13689.7|13677.7|13624.9|13612.9|13689.7|13677.7|13620.3|13608.3|121
1650302100000|2022-04-18 17:15:00|13625.1|13613.1|13635|13615|13655.5|13627.1|13617.2|13605.2|57
1650302400000|2022-04-18 17:20:00|13630.2|13610.2|13654.2|13642.2|13658.1|13642.2|13623.7|13609.1|18
1650302700000|2022-04-18 17:25:00|13657.9|13637.9|13669|13649|13677|13653.6|13646.5|13633.2|11
1650303000000|2022-04-18 17:30:00|13666.9|13646.9|13670.8|13658.8|13675.3|13659.1|13664.8|13644.2|1
1650303300000|2022-04-18 17:35:00|13670.6|13658.6|13677.2|13665.2|13681.6|13666.9|13667.8|13652.2|17
1650303600000|2022-04-18 17:40:00|13675.1|13663.1|13676.3|13664.3|13687|13672.6|13673.9|13660.4|24
1650303900000|2022-04-18 17:45:00|13680.4|13660.4|13680.3|13668.3|13684.8|13668.3|13669.5|13652.9|35
1650304200000|2022-04-18 17:50:00|13680.1|13668.1|13679|13667|13683.6|13668.3|13671.6|13654.1|87
1650304500000|2022-04-18 17:55:00|13677.9|13665.9|13666.1|13646.1|13679.6|13667|13640.7|13628.7|190
1650304800000|2022-04-18 18:00:00|13664.4|13652.4|13662.2|13650.2|13670.6|13656.9|13650.2|13637.6|22
1650305100000|2022-04-18 18:05:00|13661.1|13649.1|13661.1|13649.1|13661.1|13649.1|13661.1|13649.1|0
1650375000000|2022-04-19 13:30:00|13671.1|13659.1|13653|13641|13691.1|13676.1|13642.9|13630.9|100
1650375300000|2022-04-19 13:35:00|13656.4|13644.4|13668.4|13656.4|13672.3|13660.3|13646.8|13634.8|111
1650375600000|2022-04-19 13:40:00|13669.5|13657.5|13710.9|13698.9|13716.6|13704.6|13668.4|13656.4|100
1650375900000|2022-04-19 13:45:00|13712|13700|13692.4|13680.4|13725.9|13713.9|13692.4|13680.4|82
1650376200000|2022-04-19 13:50:00|13690.3|13678.3|13708.3|13696.3|13708.3|13696.3|13688.7|13676.7|44
1650376500000|2022-04-19 13:55:00|13709.4|13697.4|13705.1|13693.1|13712.5|13698.5|13692|13678.5|27
1650376800000|2022-04-19 14:00:00|13703.9|13691.9|13705.4|13693.4|13716.9|13704.9|13703|13688.2|51
1650377100000|2022-04-19 14:05:00|13704.2|13692.2|13705.4|13693.4|13706.7|13694.7|13695.1|13683.1|39
1650377400000|2022-04-19 14:10:00|13706.7|13694.7|13693.2|13681.2|13708.4|13694.7|13679.6|13666|71
1650377700000|2022-04-19 14:15:00|13694.5|13682.5|13701.4|13689.4|13707.3|13695.3|13693|13681|22
1650378000000|2022-04-19 14:20:00|13700.4|13688.4|13699.1|13687.1|13710.8|13695.5|13691.6|13677.9|47
1650378300000|2022-04-19 14:25:00|13698|13686|13705.1|13693.1|13707.5|13695.5|13698|13686|43
1650378600000|2022-04-19 14:30:00|13703|13691|13694.2|13682.2|13707.3|13695.3|13694.2|13682.2|6
1650378900000|2022-04-19 14:35:00|13694.3|13682.3|13705.3|13693.3|13707.4|13695.4|13694.3|13682.3|7
1650379200000|2022-04-19 14:40:00|13705.2|13693.2|13713.8|13701.8|13718.2|13706.2|13705.2|13693.2|47
1650379500000|2022-04-19 14:45:00|13718.1|13706.1|13732.4|13720.4|13735.5|13723.5|13718.1|13706.1|38
1650379800000|2022-04-19 14:50:00|13733.5|13721.5|13728.6|13716.6|13738.9|13726.9|13726.3|13714.3|62
1650380100000|2022-04-19 14:55:00|13730.8|13718.8|13723.2|13711.2|13730.9|13718.9|13721.1|13709.1|13
1650380400000|2022-04-19 15:00:00|13724.3|13712.3|13737.3|13725.3|13739.8|13727.8|13724.3|13712.3|11
1650380700000|2022-04-19 15:05:00|13738.4|13726.4|13746.3|13734.3|13746.3|13734.3|13738.4|13726.4|22
1650381000000|2022-04-19 15:10:00|13738.7|13726.7|13732.1|13720.1|13743|13731|13730.9|13718.9|10
1650381300000|2022-04-19 15:15:00|13735.3|13723.3|13734|13722|13735.3|13723.3|13728.7|13716.7|15
1650381600000|2022-04-19 15:20:00|13737.3|13725.3|13728.5|13716.5|13737.3|13725.3|13726.3|13714.3|1
1650381900000|2022-04-19 15:25:00|13729.5|13717.5|13735.1|13723.1|13735.1|13723.1|13723.4|13711.4|20
1650382200000|2022-04-19 15:30:00|13735.4|13723.4|13746.5|13734.5|13746.5|13734.5|13731.7|13716.6|22
1650382500000|2022-04-19 15:35:00|13746.3|13734.3|13744.3|13732.3|13753|13741|13744.3|13732.3|16
1650382800000|2022-04-19 15:40:00|13737.9|13725.9|13721.4|13709.4|13740|13728|13721.4|13709.4|6
1650383100000|2022-04-19 15:45:00|13716.9|13704.9|13710.4|13698.4|13730|13714.7|13710.4|13698.4|24
1650383400000|2022-04-19 15:50:00|13710.6|13698.6|13715.7|13703.7|13723.4|13707.2|13705.9|13693.9|13
1650383700000|2022-04-19 15:55:00|13715.5|13703.5|13718|13706|13720.4|13708.4|13711.1|13699.1|21
1650384000000|2022-04-19 16:00:00|13720.2|13708.2|13729.5|13717.5|13729.8|13717.8|13718.2|13706.2|38
1650384300000|2022-04-19 16:05:00|13729.6|13717.6|13732.3|13720.3|13736.8|13724.8|13728.4|13716.4|29
1650384600000|2022-04-19 16:10:00|13732.5|13720.5|13726.1|13714.1|13732.5|13720.5|13725.4|13708.2|29
1650384900000|2022-04-19 16:15:00|13728.3|13716.3|13735.1|13723.1|13739.7|13727.7|13728.3|13716.3|24
1650385200000|2022-04-19 16:20:00|13736.1|13724.1|13737.2|13725.2|13740.6|13728.6|13734|13722|13
1650385500000|2022-04-19 16:25:00|13737|13725|13725|13713|13738.2|13726.2|13725|13712.6|13
1650385800000|2022-04-19 16:30:00|13724.8|13712.8|13723.5|13711.5|13725.9|13713.9|13718.9|13706.9|9
1650386100000|2022-04-19 16:35:00|13723.7|13711.7|13723.8|13711.8|13726.2|13714.2|13723.7|13711.7|8
1650386400000|2022-04-19 16:40:00|13724|13712|13726.5|13714.5|13726.5|13714.5|13723.3|13711.3|12
1650386700000|2022-04-19 16:45:00|13725.5|13713.5|13720.7|13708.7|13725.5|13713.5|13719.1|13707.1|30
1650387000000|2022-04-19 16:50:00|13720.6|13708.6|13718|13706|13721.6|13709.6|13716.8|13704.8|27
1650387300000|2022-04-19 16:55:00|13719.1|13707.1|13714.1|13702.1|13719.1|13707.1|13711.8|13699.8|24
1650387600000|2022-04-19 17:00:00|13713.9|13701.9|13721.9|13709.9|13722.6|13710.6|13713.9|13701.9|7
1650387900000|2022-04-19 17:05:00|13723.1|13711.1|13727.4|13715.4|13730.2|13716.7|13721.5|13707.7|15
1650388200000|2022-04-19 17:10:00|13727.3|13715.3|13731|13719|13734.4|13722.4|13724.2|13712.2|5
1650388500000|2022-04-19 17:15:00|13732.1|13720.1|13735.6|13723.6|13735.6|13723.6|13731|13719|16
1650388800000|2022-04-19 17:20:00|13735.4|13723.4|13731.3|13719.3|13737.4|13725.4|13728.6|13716.6|27
1650389100000|2022-04-19 17:25:00|13731.1|13719.1|13716.8|13704.8|13731.1|13719.1|13715.4|13700.3|12
1650389400000|2022-04-19 17:30:00|13719.1|13707.1|13719.2|13707.2|13721.2|13709.2|13716.7|13704.7|7
1650389700000|2022-04-19 17:35:00|13718|13706|13731|13719|13733|13721|13718|13706|13
1650390000000|2022-04-19 17:40:00|13729.9|13717.9|13725.4|13713.4|13731|13719|13724.2|13712.2|13
1650390300000|2022-04-19 17:45:00|13726.5|13714.5|13724.2|13712.2|13729.9|13717.9|13724.2|13712.2|62
1650390600000|2022-04-19 17:50:00|13724.3|13712.3|13734.1|13722.1|13734.1|13722.1|13724.3|13712.3|87
1650390900000|2022-04-19 17:55:00|13733|13721|13725.1|13713.1|13734.3|13722.3|13724.6|13712.6|90
1650391200000|2022-04-19 18:00:00|13723|13711|13720.4|13708.4|13724.2|13712.2|13716|13704|52
1650461400000|2022-04-20 13:30:00|13768|13756|13801.3|13789.3|13805.8|13793.8|13753.8|13741.8|307
1650461700000|2022-04-20 13:35:00|13801|13789|13829.8|13809.8|13829.8|13815.7|13791.7|13779.7|52
1650462000000|2022-04-20 13:40:00|13830.9|13810.9|13811.4|13799.4|13832|13816.5|13802|13790|23
1650462300000|2022-04-20 13:45:00|13812.3|13800.3|13835.9|13823.9|13838.3|13826.3|13811.2|13799.2|18
1650462600000|2022-04-20 13:50:00|13834.8|13822.8|13837.3|13825.3|13839.3|13826.1|13828.9|13814.9|44
1650462900000|2022-04-20 13:55:00|13836.2|13824.2|13836|13824|13836.4|13824.4|13817.6|13805.6|64
1650463200000|2022-04-20 14:00:00|13835.9|13823.9|13844.9|13832.9|13847.1|13835.1|13835.9|13823.9|29
1650463500000|2022-04-20 14:05:00|13844.8|13832.8|13851|13839|13856.8|13841.8|13842.3|13827.4|64
1650463800000|2022-04-20 14:10:00|13850.7|13838.7|13862.6|13850.6|13862.6|13850.6|13850.4|13834.6|104
1650464100000|2022-04-20 14:15:00|13862.4|13850.4|13855.4|13843.4|13862.4|13850.4|13846.8|13834.8|34
1650464400000|2022-04-20 14:20:00|13856.4|13844.4|13848.5|13836.5|13858.3|13846.3|13848.5|13832.6|158
1650464700000|2022-04-20 14:25:00|13847.4|13835.4|13840.4|13820.4|13852|13836|13833.7|13819|69
1650465000000|2022-04-20 14:30:00|13841.5|13821.5|13822.7|13810.7|13841.5|13824.1|13822.7|13810.7|5
1650465300000|2022-04-20 14:35:00|13820.4|13808.4|13802|13790|13831.4|13815.1|13802|13788.5|29
1650465600000|2022-04-20 14:40:00|13799.8|13787.8|13803.9|13791.9|13808.3|13796.3|13790.8|13778.8|49
1650465900000|2022-04-20 14:45:00|13806.1|13794.1|13830.9|13818.9|13831.4|13819.4|13803.1|13791.1|34
1650466200000|2022-04-20 14:50:00|13828.7|13816.7|13838.1|13826.1|13838.2|13826.2|13824.3|13812.3|19
1650466500000|2022-04-20 14:55:00|13839.2|13827.2|13838.8|13826.8|13843.6|13831.6|13835.7|13823.7|52
1650466800000|2022-04-20 15:00:00|13837.8|13825.8|13845.7|13833.7|13845.7|13833.7|13828|13816|51
1650467100000|2022-04-20 15:05:00|13843.5|13831.5|13845.4|13833.4|13848.1|13833.7|13843.5|13828.1|22
1650467400000|2022-04-20 15:10:00|13845.3|13833.3|13851.9|13839.9|13851.9|13839.9|13845.3|13833.3|28
1650467700000|2022-04-20 15:15:00|13852.1|13840.1|13849.8|13837.8|13855.3|13843.3|13842.2|13830.2|11
1650468000000|2022-04-20 15:20:00|13851.1|13839.1|13856.7|13844.7|13856.7|13844.7|13849.8|13837.8|15
1650468300000|2022-04-20 15:25:00|13856.5|13844.5|13856.2|13844.2|13856.5|13844.5|13851.8|13839.8|21
1650468600000|2022-04-20 15:30:00|13858.4|13846.4|13856.2|13844.2|13872.2|13860.2|13853.1|13839.6|73
1650468900000|2022-04-20 15:35:00|13858.2|13846.2|13869.8|13857.8|13872.2|13860.2|13856.3|13844.3|78
1650469200000|2022-04-20 15:40:00|13870|13858|13871.8|13859.8|13877.1|13865.1|13870|13858|16
1650469500000|2022-04-20 15:45:00|13870.7|13858.7|13878.2|13866.2|13882.3|13866.8|13870.7|13858.7|33
1650469800000|2022-04-20 15:50:00|13880.4|13868.4|13880.6|13868.6|13883|13871|13872.7|13860.7|19
1650470100000|2022-04-20 15:55:00|13883|13871|13880.5|13868.5|13883|13871|13880.2|13868.2|12
1650470400000|2022-04-20 16:00:00|13881.6|13869.6|13877.3|13865.3|13884.9|13872.9|13871.4|13859.4|13
1650470700000|2022-04-20 16:05:00|13878.4|13866.4|13875.1|13863.1|13883|13871|13866.3|13854.3|28
1650471000000|2022-04-20 16:10:00|13876.2|13864.2|13881.8|13869.8|13884|13872|13876.2|13864.2|30
1650471300000|2022-04-20 16:15:00|13879.6|13867.6|13883.8|13871.8|13884.2|13872.2|13879.6|13867.6|1
1650471600000|2022-04-20 16:20:00|13884|13872|13877.1|13865.1|13888.5|13876.5|13877.1|13865.1|28
1650471900000|2022-04-20 16:25:00|13874.9|13862.9|13879.2|13867.2|13879.4|13867.4|13870.3|13858.3|14
1650472200000|2022-04-20 16:30:00|13879.4|13867.4|13879.5|13867.5|13886.1|13874.1|13879.1|13867.1|11
1650472500000|2022-04-20 16:35:00|13881.7|13869.7|13874.8|13862.8|13883.9|13871.9|13872.6|13860.6|8
1650472800000|2022-04-20 16:40:00|13875|13863|13850.2|13838.2|13876.8|13864.8|13848.9|13836.9|34
1650473100000|2022-04-20 16:45:00|13852.3|13840.3|13854.7|13842.7|13863.2|13846|13852|13838.8|12
1650473400000|2022-04-20 16:50:00|13859|13839|13852.9|13840.9|13865.6|13847.5|13852.9|13836.8|11
1650473700000|2022-04-20 16:55:00|13857.3|13845.3|13860.7|13848.7|13861.8|13849.8|13857.3|13845.3|7
1650474000000|2022-04-20 17:00:00|13859.6|13847.6|13869.8|13857.8|13870.9|13858.9|13859.6|13847.6|16
1650474300000|2022-04-20 17:05:00|13870.9|13858.9|13880.9|13868.9|13884.4|13868.9|13870.9|13858.9|8
1650474600000|2022-04-20 17:10:00|13883.1|13871.1|13883.2|13871.2|13885.2|13873.2|13878.7|13866.7|10
1650474900000|2022-04-20 17:15:00|13883.5|13871.5|13889.1|13869.1|13889.1|13871.5|13880.8|13862.3|10
1650475200000|2022-04-20 17:20:00|13884.7|13864.7|13898.5|13886.5|13898.5|13886.5|13880.2|13864.7|15
1650475500000|2022-04-20 17:25:00|13898.7|13886.7|13897.5|13885.5|13898.7|13886.7|13894.1|13882.1|22
1650475800000|2022-04-20 17:30:00|13897.7|13885.7|13901.1|13889.1|13905.3|13889.1|13893.1|13880.9|93
1650476100000|2022-04-20 17:35:00|13901.3|13889.3|13925.8|13913.8|13925.8|13913.8|13901.3|13887.9|31
1650476400000|2022-04-20 17:40:00|13928|13916|13926.7|13914.7|13932.8|13920.8|13923.3|13911.3|20
1650476700000|2022-04-20 17:45:00|13925.6|13913.6|13935.1|13923.1|13935.3|13923.3|13925.6|13913.6|33
1650477000000|2022-04-20 17:50:00|13934|13922|13924.8|13904.8|13943.1|13927.4|13924.8|13904.8|96
1650477300000|2022-04-20 17:55:00|13925.9|13905.9|13925.1|13905.1|13931.7|13915.7|13913.9|13901.9|49
1650477600000|2022-04-20 18:00:00|13922.9|13902.9|13932|13912|13945|13922.5|13922.9|13902.9|39
1650547800000|2022-04-21 13:30:00|13944|13924|13948.9|13936.9|13964.3|13952.3|13927.2|13907.3|61
1650548100000|2022-04-21 13:35:00|13950.2|13938.2|13963.2|13951.2|13976|13962.5|13946.7|13934.7|40
1650548400000|2022-04-21 13:40:00|13961|13949|13935|13923|13965.4|13953.4|13930.2|13918.2|70
1650548700000|2022-04-21 13:45:00|13934.9|13922.9|13963.4|13951.4|13963.4|13951.4|13934.9|13922.9|31
1650549000000|2022-04-21 13:50:00|13965.8|13953.8|13965.4|13953.4|13967.7|13955.7|13953.9|13941.9|17
1650549300000|2022-04-21 13:55:00|13965.2|13953.2|13964.9|13952.9|13970|13958|13960.5|13948.5|9
1650549600000|2022-04-21 14:00:00|13962.7|13950.7|13977.3|13965.3|13977.4|13965.4|13958.2|13946.1|33
1650549900000|2022-04-21 14:05:00|13978.5|13966.5|13979.6|13967.6|13981.9|13969.9|13974.8|13962.8|12
1650550200000|2022-04-21 14:10:00|13979.8|13967.8|13977.4|13965.4|13982.4|13968.3|13975.1|13960.2|26
1650550500000|2022-04-21 14:15:00|13976.3|13964.3|13978.9|13966.9|13983.9|13968|13975.1|13958.9|2
1650550800000|2022-04-21 14:20:00|13980|13968|13982.2|13970.2|13982.2|13970.2|13975.4|13963.4|0
1650551100000|2022-04-21 14:25:00|13979.9|13967.9|13975.5|13963.5|13979.9|13967.9|13975.3|13963.3|3
1650551400000|2022-04-21 14:30:00|13976.6|13964.6|13977.8|13965.8|13979.9|13967.9|13976.6|13964.6|1
1650551700000|2022-04-21 14:35:00|13980|13968|13974.2|13962.2|13980|13968|13974.2|13962.2|7
1650552000000|2022-04-21 14:40:00|13969.7|13957.7|13963.8|13951.8|13970.8|13958.8|13963.8|13951.8|12
1650552300000|2022-04-21 14:45:00|13966|13954|13966|13954|13972.7|13960.7|13963.8|13951.8|23
1650552600000|2022-04-21 14:50:00|13962.7|13950.7|13958.3|13946.3|13964.9|13952.9|13957.1|13945.1|27
1650552900000|2022-04-21 14:55:00|13959.4|13947.4|13990.4|13960.4|13990.4|13964.8|13957|13945|40
1650553200000|2022-04-21 15:00:00|13985.2|13965.2|13988.5|13976.5|13989.8|13977.8|13977.3|13965.2|7
1650553500000|2022-04-21 15:05:00|13987.4|13975.4|13985.1|13973.1|13989.8|13977.8|13982.9|13970.9|16
1650553800000|2022-04-21 15:10:00|13987.3|13975.3|13987.5|13975.5|13987.5|13975.5|13985.2|13973.2|11
1650554100000|2022-04-21 15:15:00|13989.7|13977.7|13985.2|13973.2|13989.7|13977.7|13985.2|13973.2|2
1650554400000|2022-04-21 15:20:00|13983|13971|13990.3|13978.3|13992.3|13980.3|13983|13971|14
1650554700000|2022-04-21 15:25:00|13989.8|13977.8|13984|13972|13989.8|13977.8|13981.6|13966.1|40
1650555000000|2022-04-21 15:30:00|13984.1|13972.1|13988.3|13976.3|13993.4|13977.6|13984.1|13968.4|26
1650555300000|2022-04-21 15:35:00|13990.5|13978.5|13992.7|13980.7|13994.7|13980.7|13990.3|13974.7|6
1650555600000|2022-04-21 15:40:00|13990.5|13978.5|13990.5|13978.5|13990.5|13978.5|13983.5|13971.5|14
1650555900000|2022-04-21 15:45:00|13992.7|13980.7|13989.7|13977.7|13996.4|13980.7|13989.7|13971.8|37
1650556200000|2022-04-21 15:50:00|13990.8|13978.8|14002|13990|14002|13990|13990.8|13975.2|4
1650556500000|2022-04-21 15:55:00|13999.8|13987.8|14001|13981|14002|13990|13997.1|13978.6|5
1650556800000|2022-04-21 16:00:00|13998.7|13978.7|14003.3|13983.3|14003.3|13983.3|13998.7|13978.7|0
1650557100000|2022-04-21 16:05:00|14003.2|13983.2|14006.3|13994.3|14008.7|13996.7|13996.6|13981.9|7
1650557400000|2022-04-21 16:10:00|14006.4|13994.4|14004.1|13992.1|14009.2|13997.2|14002.2|13990.2|54
1650557700000|2022-04-21 16:15:00|14004.3|13992.3|13998|13986|14004.3|13992.3|13996.8|13984.8|23
1650558000000|2022-04-21 16:20:00|13996.8|13984.8|13999.9|13987.9|14002.1|13990.1|13996.8|13984.8|9
1650558300000|2022-04-21 16:25:00|14002.1|13990.1|14002.2|13990.2|14006.7|13994.7|13999.7|13987.7|3
1650558600000|2022-04-21 16:30:00|14000|13988|14005.1|13993.1|14005.6|13993.6|14000|13988|25
1650558900000|2022-04-21 16:35:00|14005|13993|14011.8|13999.8|14018.6|14006.6|14003|13991|10
1650559200000|2022-04-21 16:40:00|14014|14002|14009.4|13997.4|14018.1|14002|14007|13995|31
1650559500000|2022-04-21 16:45:00|14013.5|13993.5|14016.7|14004.7|14021.2|14009.2|14012|13993.5|32
1650559800000|2022-04-21 16:50:00|14015.6|14003.6|14012.1|14000.1|14016.7|14004.7|14012.1|14000.1|0
1650560100000|2022-04-21 16:55:00|14014.6|14002.6|14014.8|14002.8|14014.8|14002.8|14009.9|13997.9|28
1650560400000|2022-04-21 17:00:00|14016|14004|14012.3|14000.3|14017.2|14005.2|14009.9|13997.9|18
1650560700000|2022-04-21 17:05:00|14012.2|14000.2|14012.2|14000.2|14014.6|14002.6|14009.9|13997.9|7
1650561000000|2022-04-21 17:10:00|14007.7|13995.7|14008.2|13996.2|14012.3|14000.3|14005.3|13993.3|13
1650561300000|2022-04-21 17:15:00|14008|13996|14005.5|13993.5|14010.3|13998.3|14003.2|13991.2|12
1650561600000|2022-04-21 17:20:00|14005.4|13993.4|14012.2|14000.2|14012.2|14000.2|14003|13991|46
1650561900000|2022-04-21 17:25:00|14012.1|14000.1|14015.9|14003.9|14018.7|14006.7|14005.8|13991.1|12
1650562200000|2022-04-21 17:30:00|14016|14004|14023.1|14011.1|14023.1|14011.1|14015.9|14003.9|24
1650562500000|2022-04-21 17:35:00|14022.7|14010.7|14025.6|14013.6|14029.3|14015.8|14020.6|14008.6|19
1650562800000|2022-04-21 17:40:00|14023.3|14011.3|14035|14023|14035|14023|14021.1|14009.1|27
1650563100000|2022-04-21 17:45:00|14035.6|14023.6|14033.6|14021.6|14037.9|14025.9|14028.8|14016.8|67
1650563400000|2022-04-21 17:50:00|14035.8|14023.8|14036.8|14024.8|14040.8|14027.3|14033.8|14018.4|78
1650563700000|2022-04-21 17:55:00|14036.7|14024.7|14037.9|14025.9|14044|14031|14028.3|14016.3|130
1650564000000|2022-04-21 18:00:00|14035.6|14023.6|14029.8|13999.8|14036.3|14024.3|14012.4|13999.8|98
1650564300000|2022-04-21 18:05:00|14032.1|14002.1|14032.1|14002.1|14032.1|14002.1|14032.1|14002.1|0
1650634200000|2022-04-22 13:30:00|14013.4|14001.4|14019.7|14007.7|14038.8|14026.8|14010.4|13993.8|239
1650634500000|2022-04-22 13:35:00|14018.6|14006.6|14009.5|13997.5|14028.7|14009|14008.2|13996.2|48
1650634800000|2022-04-22 13:40:00|14010.6|13998.6|14013.8|13993.8|14028.9|14008.9|13998.2|13986.2|34
1650635100000|2022-04-22 13:45:00|14016.1|13996.1|14028.8|14016.8|14031|14019|14010.2|13994|4
1650635400000|2022-04-22 13:50:00|14029.9|14017.9|14025.7|14013.7|14033.4|14021.4|14025.7|14013.7|29
1650635700000|2022-04-22 13:55:00|14025.6|14013.6|14019.7|14007.7|14027.9|14015.9|14013.8|14001.8|58
1650636000000|2022-04-22 14:00:00|14018.6|14006.6|14016.6|14004.6|14033.4|14018.6|14014.3|14002.3|42
1650636300000|2022-04-22 14:05:00|14017.8|14005.8|14015.1|14003.1|14028.2|14012.2|14002.5|13990.5|114
1650636600000|2022-04-22 14:10:00|14016.3|14004.3|13994.3|13982.3|14016.3|14004.3|13993|13981|97
1650636900000|2022-04-22 14:15:00|13994.2|13982.2|13983.7|13971.7|13995.5|13983.5|13976.9|13964.9|172
1650637200000|2022-04-22 14:20:00|13987.1|13975.1|13992.3|13972.3|13999.8|13987.8|13978.4|13966.4|29
1650637500000|2022-04-22 14:25:00|13993.5|13973.5|13981.1|13969.1|14004.6|13981.1|13978.9|13966.9|43
1650637800000|2022-04-22 14:30:00|13978.9|13966.9|13976.1|13964.1|13982.3|13970.3|13973.8|13961.8|61
1650638100000|2022-04-22 14:35:00|13977.4|13965.4|13962.8|13950.8|13994.4|13978.2|13961.3|13949.3|101
1650638400000|2022-04-22 14:40:00|13966.9|13946.9|13978.5|13966.5|13989.4|13966.7|13959.4|13945.8|81
1650638700000|2022-04-22 14:45:00|13979.6|13967.6|13978.7|13966.7|13987.9|13972|13975.3|13962.4|93
1650639000000|2022-04-22 14:50:00|13975.3|13963.3|13973.8|13961.8|13982.4|13966.8|13965.9|13953.9|82
1650639300000|2022-04-22 14:55:00|13973.9|13961.9|13969.7|13957.7|13980|13963.6|13966.1|13954.1|10
1650639600000|2022-04-22 15:00:00|13975.1|13955.1|13956.4|13944.4|13975.2|13958.5|13956.4|13944.4|72
1650639900000|2022-04-22 15:05:00|13958.6|13946.6|13945.3|13933.3|13967.5|13951.1|13945.3|13929.8|92
1650640200000|2022-04-22 15:10:00|13946.5|13934.5|13942.4|13930.4|13951.3|13939|13940.2|13924.4|130
1650640500000|2022-04-22 15:15:00|13946.1|13926.1|13946.8|13934.8|13954.1|13942.1|13938.9|13924.9|106
1650640800000|2022-04-22 15:20:00|13946.7|13934.7|13957.8|13945.8|13961.7|13945.9|13944.2|13932.2|70
1650641100000|2022-04-22 15:25:00|13957.9|13945.9|13973|13961|13982.8|13961|13950.6|13935.5|50
1650641400000|2022-04-22 15:30:00|13974.1|13962.1|13967.5|13955.5|13982.5|13962.4|13962.6|13948|19
1650641700000|2022-04-22 15:35:00|13965.3|13953.3|13985.5|13955.5|13985.5|13964.9|13965.3|13949.7|88
1650642000000|2022-04-22 15:40:00|13983.1|13953.1|13975.9|13955.9|13983.2|13957.6|13962.2|13945.4|11
1650642300000|2022-04-22 15:45:00|13977|13957|13989.2|13969.2|13989.2|13973.7|13972.1|13955.9|38
1650642600000|2022-04-22 15:50:00|13985.6|13965.6|13976|13964|13986.9|13968.8|13975.9|13959.6|21
1650642900000|2022-04-22 15:55:00|13975.9|13963.9|13966.3|13946.3|13982.9|13964.4|13961.6|13945.2|36
1650643200000|2022-04-22 16:00:00|13965|13945|13956.3|13936.3|13966.3|13950.1|13952.5|13936.3|19
1650643500000|2022-04-22 16:05:00|13956.4|13936.4|13961.4|13941.4|13966.1|13950.7|13952.5|13936.4|19
1650643800000|2022-04-22 16:10:00|13957.1|13945.1|13953.4|13941.4|13960.9|13945.1|13940.2|13926.4|24
1650644100000|2022-04-22 16:15:00|13953.3|13941.3|13955.6|13943.6|13967.2|13951|13953.3|13940.9|11
1650644400000|2022-04-22 16:20:00|13956.8|13944.8|13959.8|13939.8|13967|13951.1|13955.8|13939.8|11
1650644700000|2022-04-22 16:25:00|13956.1|13944.1|13948.5|13936.5|13962.3|13945.8|13948.5|13933|17
1650645000000|2022-04-22 16:30:00|13949.6|13937.6|13955.2|13943.2|13955.2|13943.2|13946.1|13934.1|13
1650645300000|2022-04-22 16:35:00|13957.5|13945.5|13973.9|13961.9|13973.9|13961.9|13957.5|13944.3|4
1650645600000|2022-04-22 16:40:00|13973.8|13961.8|13961.3|13949.3|13978.2|13963.7|13956.6|13940.8|54
1650645900000|2022-04-22 16:45:00|13961.6|13949.6|13967.9|13947.9|13974.9|13956.8|13954.2|13938.3|31
1650646200000|2022-04-22 16:50:00|13970.2|13950.2|13965.5|13953.5|13971.2|13956.7|13965.5|13950.2|3
1650646500000|2022-04-22 16:55:00|13964.4|13952.4|13965.8|13953.8|13979.2|13959.6|13963.3|13946.9|28
1650646800000|2022-04-22 17:00:00|13965.7|13953.7|13964.5|13952.5|13965.7|13953.7|13959|13947|33
1650647100000|2022-04-22 17:05:00|13966.8|13954.8|13966.4|13954.4|13972.1|13957.3|13964.2|13945.7|47
1650647400000|2022-04-22 17:10:00|13964.2|13952.2|13959.1|13947.1|13968|13952.2|13958.9|13943.4|30
1650647700000|2022-04-22 17:15:00|13956.9|13944.9|13960.6|13948.6|13965.6|13949.7|13952.2|13940.2|34
1650648000000|2022-04-22 17:20:00|13961.7|13949.7|13971.4|13951.4|13972.4|13955|13961.7|13949.7|23
1650648300000|2022-04-22 17:25:00|13967.5|13955.5|13975.8|13955.8|13975.8|13962|13967|13951.2|5
1650648600000|2022-04-22 17:30:00|13973.5|13953.5|13979.9|13959.9|13981.2|13961.2|13963.7|13943.7|11
1650648900000|2022-04-22 17:35:00|13975.3|13955.3|13938.2|13918.2|13975.5|13955.7|13936|13916|16
1650649200000|2022-04-22 17:40:00|13933.6|13913.6|13925.6|13913.6|13936.1|13920.9|13915.3|13903.3|29
1650649500000|2022-04-22 17:45:00|13927.9|13915.9|13911.7|13899.7|13944.9|13926.5|13901.2|13889.2|48
1650649800000|2022-04-22 17:50:00|13912.8|13900.8|13891.8|13879.8|13917.4|13905.4|13884.5|13872.5|75
1650650100000|2022-04-22 17:55:00|13891.9|13879.9|13898.1|13868.1|13900.1|13888.1|13876.9|13861.1|110
1650650400000|2022-04-22 18:00:00|13898.2|13868.2|13887.4|13875.4|13898.2|13879.6|13883.7|13863.4|25
1650893400000|2022-04-25 13:30:00|13708.8|13696.8|13666|13646|13709.2|13696.8|13558.4|13540.9|145
1650893700000|2022-04-25 13:35:00|13661.8|13649.8|13657.7|13645.7|13684.2|13654.2|13618.9|13598.5|97
1650894000000|2022-04-25 13:40:00|13658.9|13646.9|13676.3|13656.3|13689.8|13670.1|13653.3|13631.2|43
1650894300000|2022-04-25 13:45:00|13677.5|13657.5|13655.3|13635.3|13699.6|13675.7|13646.6|13625.6|60
1650894600000|2022-04-25 13:50:00|13654.1|13634.1|13650.2|13638.2|13679.4|13665.9|13643|13628.2|61
1650894900000|2022-04-25 13:55:00|13647.8|13635.8|13674.4|13654.4|13678|13658|13647.8|13631.6|11
1650895200000|2022-04-25 14:00:00|13675.6|13655.6|13672.3|13660.3|13682.8|13663.8|13661.4|13644.4|34
1650895500000|2022-04-25 14:05:00|13675.9|13663.9|13649|13637|13683|13666.2|13643.3|13631.3|52
1650895800000|2022-04-25 14:10:00|13647.7|13635.7|13654.4|13624.4|13658|13639.5|13631.9|13619.9|80
1650896100000|2022-04-25 14:15:00|13653.1|13623.1|13635.7|13623.7|13674.8|13645.6|13634.5|13619.4|26
1650896400000|2022-04-25 14:20:00|13639.3|13627.3|13594.8|13582.8|13639.5|13627.5|13586.4|13574.4|48
1650896700000|2022-04-25 14:25:00|13596|13584|13553.6|13541.6|13600.8|13588.8|13547.4|13535.4|54
1650897000000|2022-04-25 14:30:00|13553.5|13541.5|13547.9|13535.9|13566.7|13550.5|13531.3|13519.1|92
1650897300000|2022-04-25 14:35:00|13549.1|13537.1|13550.6|13538.6|13568|13541.2|13544.3|13524.8|24
1650897600000|2022-04-25 14:40:00|13547|13535|13525.7|13513.7|13575.1|13551.5|13524.5|13512.5|124
1650897900000|2022-04-25 14:45:00|13527|13515|13520.3|13508.3|13531|13515|13483.2|13471.2|40
1650898200000|2022-04-25 14:50:00|13527.5|13515.5|13509.7|13497.7|13527.5|13515.5|13490.5|13478.5|39
1650898500000|2022-04-25 14:55:00|13508.5|13496.5|13498.9|13478.9|13511.5|13496.5|13490|13476.4|124
1650898800000|2022-04-25 15:00:00|13492.9|13472.9|13490.9|13478.9|13499.1|13480.3|13468.1|13454.6|22
1650899100000|2022-04-25 15:05:00|13492.1|13480.1|13472.9|13460.9|13516|13504|13471.7|13459.7|55
1650899400000|2022-04-25 15:10:00|13471.7|13459.7|13478.3|13466.3|13485.6|13469.1|13470.3|13451.3|65
1650899700000|2022-04-25 15:15:00|13480.9|13468.9|13538.6|13518.6|13546.7|13522.6|13479.8|13465.7|71
1650900000000|2022-04-25 15:20:00|13538.5|13518.5|13550.2|13520.2|13557.3|13527.5|13519.6|13499.5|12
1650900300000|2022-04-25 15:25:00|13549|13519|13565.1|13535.1|13570.1|13540.5|13538.7|13514|7
1650900600000|2022-04-25 15:30:00|13563.8|13533.8|13547.5|13527.5|13567|13545.2|13540.5|13514|12
1650900900000|2022-04-25 15:35:00|13547.6|13527.6|13521.6|13509.6|13551.1|13535.5|13520.4|13505.5|27
1650901200000|2022-04-25 15:40:00|13520.3|13508.3|13550.2|13520.2|13550.2|13520.2|13516.8|13501.8|17
1650901500000|2022-04-25 15:45:00|13548.9|13518.9|13551.3|13521.3|13564.9|13552.3|13542.7|13517.7|13
1650901800000|2022-04-25 15:50:00|13552.5|13522.5|13525.8|13513.8|13552.5|13528.8|13525.8|13509.9|21
1650902100000|2022-04-25 15:55:00|13523.4|13511.4|13541.3|13521.3|13553.5|13525|13522.2|13506.3|17
1650902400000|2022-04-25 16:00:00|13543.7|13523.7|13530.6|13518.6|13548.7|13524.6|13528.1|13508.7|53
1650902700000|2022-04-25 16:05:00|13529.3|13517.3|13537.4|13525.4|13543.9|13525.4|13529.3|13509.9|14
1650903000000|2022-04-25 16:10:00|13535|13523|13541.5|13521.5|13559|13538.2|13535|13519.2|41
1650903300000|2022-04-25 16:15:00|13536.3|13524.3|13537.7|13525.7|13561.5|13545.6|13535.3|13519|20
1650903600000|2022-04-25 16:20:00|13536.4|13524.4|13511.7|13499.7|13544|13524.5|13511.7|13499.7|25
1650903900000|2022-04-25 16:25:00|13512.9|13500.9|13550.7|13530.7|13555.9|13534.6|13512.9|13500.9|15
1650904200000|2022-04-25 16:30:00|13547.1|13527.1|13567.1|13555.1|13572.4|13555.1|13541.8|13525.9|23
1650904500000|2022-04-25 16:35:00|13565.9|13553.9|13583.9|13571.9|13587.6|13575.6|13565.9|13553.9|56
1650904800000|2022-04-25 16:40:00|13582.7|13570.7|13587.8|13575.8|13599.7|13587.1|13576.5|13564.5|71
1650905100000|2022-04-25 16:45:00|13584.2|13572.2|13589.8|13577.8|13597.3|13581.9|13571.5|13559.5|33
1650905400000|2022-04-25 16:50:00|13591|13579|13588.6|13576.6|13603.6|13586.5|13587.4|13575.4|13
1650905700000|2022-04-25 16:55:00|13587.4|13575.4|13580.4|13568.4|13594|13577.8|13577.7|13561.7|12
1650906000000|2022-04-25 17:00:00|13580.5|13568.5|13572.8|13560.8|13582.9|13570.9|13567.2|13555.2|28
1650906300000|2022-04-25 17:05:00|13570.4|13558.4|13569.6|13549.6|13576.9|13562|13565.3|13549.6|29
1650906600000|2022-04-25 17:10:00|13565.3|13553.3|13577.7|13565.7|13592|13571.3|13565.3|13553.3|27
1650906900000|2022-04-25 17:15:00|13581.4|13569.4|13571.6|13559.6|13581.4|13569.4|13569.2|13557.2|34
1650907200000|2022-04-25 17:20:00|13571.7|13559.7|13588.4|13576.4|13592.2|13580|13571.7|13559.7|31
1650907500000|2022-04-25 17:25:00|13589.5|13577.5|13588.7|13576.7|13598.9|13580.2|13582.5|13564.2|27
1650907800000|2022-04-25 17:30:00|13587.5|13575.5|13576.3|13556.3|13589.8|13575.5|13565.2|13551.7|113
1650908100000|2022-04-25 17:35:00|13577.5|13557.5|13569.6|13539.6|13581.8|13561.5|13565.3|13539.6|57
1650908400000|2022-04-25 17:40:00|13564.4|13544.4|13573.7|13553.7|13573.7|13561.4|13553.9|13541.6|50
1650908700000|2022-04-25 17:45:00|13569.6|13557.6|13576.7|13556.7|13578.6|13562.6|13561.2|13549.2|76
1650909000000|2022-04-25 17:50:00|13575.5|13555.5|13580.2|13550.2|13580.2|13565.7|13559.7|13547.7|58
1650909300000|2022-04-25 17:55:00|13577.8|13547.8|13570.5|13558.5|13577.8|13563.5|13553.5|13541.5|72
1650909600000|2022-04-25 18:00:00|13571.8|13559.8|13593.1|13581.1|13593.1|13581.1|13570.5|13558.5|61
1650979800000|2022-04-26 13:30:00|13595.4|13583.4|13608.8|13588.8|13666.2|13641.2|13595.3|13583.3|67
1650980100000|2022-04-26 13:35:00|13610|13590|13615.3|13595.3|13629.8|13610.2|13606.4|13590|32
1650980400000|2022-04-26 13:40:00|13612.8|13592.8|13591.7|13571.7|13612.8|13594.4|13582.1|13564.8|71
1650980700000|2022-04-26 13:45:00|13592.9|13572.9|13600.2|13580.2|13607.9|13588.1|13587.8|13569|11
1650981000000|2022-04-26 13:50:00|13597.4|13585.4|13573.9|13561.9|13605.4|13589.3|13573.8|13561.8|33
1650981300000|2022-04-26 13:55:00|13576.4|13564.4|13599.4|13579.4|13601.9|13585.9|13568.7|13552.6|23
1650981600000|2022-04-26 14:00:00|13600.6|13580.6|13610.2|13598.2|13614.2|13600.7|13599.5|13579.5|17
1650981900000|2022-04-26 14:05:00|13607.8|13595.8|13580.6|13568.6|13607.8|13595.8|13580.6|13565.8|4
1650982200000|2022-04-26 14:10:00|13578.2|13566.2|13575|13555|13582.3|13567.4|13567.2|13555|18
1650982500000|2022-04-26 14:15:00|13578.6|13558.6|13599.6|13569.6|13604.5|13574.6|13578.6|13558.6|13
1650982800000|2022-04-26 14:20:00|13598.4|13568.4|13583.6|13571.6|13610.6|13586.1|13581.1|13562.3|48
1650983100000|2022-04-26 14:25:00|13586|13574|13596.3|13584.3|13607.5|13588.8|13586|13568.9|109
1650983400000|2022-04-26 14:30:00|13595.1|13583.1|13576.8|13564.8|13599|13583.1|13574.3|13558.2|39
1650983700000|2022-04-26 14:35:00|13583.1|13563.1|13581.7|13569.7|13584|13572|13574.3|13558.2|43
1650984000000|2022-04-26 14:40:00|13587.8|13575.8|13588.9|13576.9|13591.4|13579.4|13576.7|13564.7|14
1650984300000|2022-04-26 14:45:00|13587.7|13575.7|13582.9|13570.9|13588.9|13576.9|13580.4|13568.4|8
1650984600000|2022-04-26 14:50:00|13584.1|13572.1|13588.9|13576.9|13589|13577|13581.7|13569.7|13
1650984900000|2022-04-26 14:55:00|13586.5|13574.5|13591.3|13579.3|13593.8|13581.8|13586.5|13574.5|23
1650985200000|2022-04-26 15:00:00|13590.1|13578.1|13599.9|13587.9|13603.5|13591.5|13590.1|13578.1|1
1650985500000|2022-04-26 15:05:00|13599.8|13587.8|13614.7|13584.7|13614.7|13595.2|13598.6|13584.7|12
1650985800000|2022-04-26 15:10:00|13617.2|13587.2|13612.3|13592.3|13617.2|13594.7|13605.9|13587.2|11
1650986100000|2022-04-26 15:15:00|13611|13591|13603.7|13583.7|13612.2|13592.2|13602.4|13582.4|2
1650986400000|2022-04-26 15:20:00|13602.5|13582.5|13608.3|13596.3|13614.8|13601.1|13598.5|13582.5|33
1650986700000|2022-04-26 15:25:00|13607.1|13595.1|13605.8|13593.8|13608.3|13596.3|13600.9|13588.9|23
1650987000000|2022-04-26 15:30:00|13603.5|13591.5|13603.4|13591.4|13607.4|13591.5|13593.6|13581.6|25
1650987300000|2022-04-26 15:35:00|13602.2|13590.2|13599.7|13587.7|13603.4|13591.4|13599.7|13587.7|0
1650987600000|2022-04-26 15:40:00|13602.1|13590.1|13603.3|13591.3|13608.3|13596.3|13602.1|13590.1|2
1650987900000|2022-04-26 15:45:00|13604.5|13592.5|13598.4|13586.4|13605.7|13593.7|13598.4|13586.4|0
1650988200000|2022-04-26 15:50:00|13598.3|13586.3|13595.7|13583.7|13598.3|13586.3|13593.3|13581.3|10
1650988500000|2022-04-26 15:55:00|13598.2|13586.2|13600.6|13588.6|13604.4|13592.4|13598.2|13586.2|7
1650988800000|2022-04-26 16:00:00|13599.4|13587.4|13598.1|13586.1|13605.5|13593.5|13598.1|13584.7|27
1650989100000|2022-04-26 16:05:00|13595.7|13583.7|13603.3|13583.3|13609.6|13591|13595.7|13577.1|25
1650989400000|2022-04-26 16:10:00|13602.1|13582.1|13600.7|13588.7|13604.6|13589.9|13599.4|13582.1|2
1650989700000|2022-04-26 16:15:00|13599.5|13587.5|13611.9|13591.9|13617|13596.2|13599.5|13586.9|30
1650990000000|2022-04-26 16:20:00|13613.1|13593.1|13619.2|13599.2|13619.2|13599.2|13609|13589.4|1
1650990300000|2022-04-26 16:25:00|13632.7|13612.7|13619.2|13599.2|13636.5|13616.4|13616.7|13596.7|16
1650990600000|2022-04-26 16:30:00|13618|13598|13612.9|13600.9|13621.6|13603.4|13608.1|13595.5|27
1650990900000|2022-04-26 16:35:00|13615.4|13603.4|13615.4|13603.4|13617.9|13605.9|13614.2|13602.2|18
1650991200000|2022-04-26 16:40:00|13612.9|13600.9|13612.9|13600.9|13614.2|13602.2|13600.7|13588.7|21
1650991500000|2022-04-26 16:45:00|13615.3|13603.3|13610.6|13598.6|13619.4|13603.3|13608.1|13586.9|48
1650991800000|2022-04-26 16:50:00|13609.3|13597.3|13608.3|13596.3|13613.3|13601.3|13607.1|13595.1|33
1650992100000|2022-04-26 16:55:00|13609.5|13597.5|13613.2|13601.2|13615.7|13603.7|13609.5|13597.5|4
1650992400000|2022-04-26 17:00:00|13615.7|13603.7|13610.7|13598.7|13615.7|13603.7|13608.3|13596.3|0
1650992700000|2022-04-26 17:05:00|13613.2|13601.2|13620.5|13608.5|13620.6|13608.6|13605.8|13593.8|5
1650993000000|2022-04-26 17:10:00|13619.3|13607.3|13632.7|13620.7|13635.1|13623.1|13619.3|13603.3|16
1650993300000|2022-04-26 17:15:00|13633.9|13621.9|13637.7|13625.7|13637.7|13625.7|13633.9|13621.9|17
1650993600000|2022-04-26 17:20:00|13636.5|13624.5|13646.5|13616.5|13646.5|13628.2|13635.2|13616.5|34
1650993900000|2022-04-26 17:25:00|13648.9|13618.9|13635.4|13623.4|13649|13625.9|13635.4|13614.2|5
1650994200000|2022-04-26 17:30:00|13637.8|13625.8|13651.5|13631.5|13651.5|13631.7|13633|13618|18
1650994500000|2022-04-26 17:35:00|13650.3|13630.3|13658.8|13628.8|13677.4|13655.4|13646.2|13628.8|23
1650994800000|2022-04-26 17:40:00|13653.9|13623.9|13651|13631|13671.1|13645|13643.4|13623.9|31
1650995100000|2022-04-26 17:45:00|13648.6|13628.6|13649.4|13637.4|13653.5|13637.4|13634.4|13616.1|70
1650995400000|2022-04-26 17:50:00|13646.9|13634.9|13655.8|13635.8|13663.3|13642.1|13645.7|13625.9|36
1650995700000|2022-04-26 17:55:00|13653.4|13633.4|13643.7|13623.7|13653.4|13637.5|13634.8|13619.9|65
1650996000000|2022-04-26 18:00:00|13641.2|13621.2|13643.5|13623.5|13648.5|13631.3|13636|13616.1|14
1650996300000|2022-04-26 18:05:00|13642.3|13622.3|13642.3|13622.3|13642.3|13622.3|13642.3|13622.3|0
1651066200000|2022-04-27 13:30:00|13648.5|13636.5|13636|13624|13655.9|13643.9|13634.8|13622.8|607
1651066500000|2022-04-27 13:35:00|13634.7|13622.7|13589.9|13577.9|13637.2|13625.2|13584.9|13572.9|564
1651066800000|2022-04-27 13:40:00|13592.4|13580.4|13594.9|13582.9|13599.9|13587.9|13584.9|13572.9|328
1651067100000|2022-04-27 13:45:00|13597.4|13585.4|13576.2|13564.2|13617.2|13605.2|13569.9|13557.9|497
1651067400000|2022-04-27 13:50:00|13574.9|13562.9|13589.8|13577.8|13592.3|13580.3|13570|13551.5|3019
1651067700000|2022-04-27 13:55:00|13588.6|13576.6|13584.9|13572.9|13602.3|13590.3|13579.9|13567.9|223
1651068000000|2022-04-27 14:00:00|13581.1|13569.1|13562.5|13550.5|13582.4|13570.4|13562.5|13550.5|243
1651068300000|2022-04-27 14:05:00|13563.7|13551.7|13564.9|13552.9|13569.9|13557.9|13542.6|13530.6|384
1651068600000|2022-04-27 14:10:00|13563.7|13551.7|13576.1|13564.1|13577.4|13565.4|13557.4|13545.4|190
1651068900000|2022-04-27 14:15:00|13577.4|13565.4|13579.8|13567.8|13582.3|13570.3|13569.8|13557.8|4749
1651069200000|2022-04-27 14:20:00|13578.5|13566.5|13584.8|13572.8|13595.9|13583.9|13577.3|13565.3|162
1651069500000|2022-04-27 14:25:00|13582.3|13570.3|13581|13569|13582.3|13570.3|13577.3|13565.3|139
1651069800000|2022-04-27 14:30:00|13579.8|13567.8|13574.7|13562.7|13586|13574|13574.7|13562.7|5256
1651070100000|2022-04-27 14:35:00|13573.5|13561.5|13562.2|13550.2|13573.5|13561.5|13554.7|13542.7|192
1651070400000|2022-04-27 14:40:00|13561|13549|13558.5|13546.5|13564.7|13552.7|13554.8|13541.3|5797
1651070700000|2022-04-27 14:45:00|13557.3|13545.3|13542.3|13530.3|13558.5|13546.5|13542.3|13530.3|103
1651071000000|2022-04-27 14:50:00|13544.8|13532.8|13532.2|13520.2|13547.3|13535.3|13529.8|13517.8|12078
1651071300000|2022-04-27 14:55:00|13529.8|13517.8|13502.4|13490.4|13529.8|13517.8|13496.1|13484.1|413
1651071600000|2022-04-27 15:00:00|13506.4|13486.4|13471.1|13459.1|13509.8|13497.8|13469.8|13457.8|7654
1651071900000|2022-04-27 15:05:00|13469.8|13457.8|13494.8|13482.8|13494.8|13482.8|13467.3|13455.3|398
1651072200000|2022-04-27 15:10:00|13493.5|13481.5|13494.7|13482.7|13497.2|13485.2|13489.7|13477.7|195
1651072500000|2022-04-27 15:15:00|13493.4|13481.4|13474.7|13462.7|13494.7|13482.7|13472.3|13460.3|265
1651072800000|2022-04-27 15:20:00|13476|13464|13472.2|13460.2|13482.2|13470.2|13469.7|13457.7|166
1651073100000|2022-04-27 15:25:00|13469.7|13457.7|13489.6|13477.6|13494.6|13482.6|13469.7|13457.7|219
1651073400000|2022-04-27 15:30:00|13490.9|13478.9|13490.9|13478.9|13497.1|13485.1|13484.6|13472.6|157
1651073700000|2022-04-27 15:35:00|13489.6|13477.6|13512|13500|13517|13505|13489.6|13477.6|201
1651074000000|2022-04-27 15:40:00|13510.7|13498.7|13494.5|13482.5|13515.7|13503.7|13489.5|13477.5|174
1651074300000|2022-04-27 15:45:00|13492|13480|13474.6|13462.6|13495.8|13483.8|13472.1|13460.1|167
1651074600000|2022-04-27 15:50:00|13473.3|13461.3|13484.5|13472.5|13492|13480|13472.1|13460.1|192
1651074900000|2022-04-27 15:55:00|13489.5|13477.5|13468.2|13456.2|13489.5|13477.5|13468.2|13456.2|337
1651075200000|2022-04-27 16:00:00|13467|13455|13481.9|13469.9|13484.4|13472.4|13467|13455|230
1651075500000|2022-04-27 16:05:00|13489.4|13477.4|13489.4|13477.4|13489.4|13477.4|13479.4|13465.9|25005
1651075800000|2022-04-27 16:10:00|13490.6|13478.6|13524.3|13512.3|13524.3|13512.3|13489.4|13477.4|350
1651076100000|2022-04-27 16:15:00|13525.5|13513.5|13515.5|13503.5|13526.8|13514.8|13511.8|13499.8|219
1651076400000|2022-04-27 16:20:00|13514.3|13502.3|13501.8|13489.8|13515.5|13503.5|13494.3|13482.3|142
1651076700000|2022-04-27 16:25:00|13500.6|13488.6|13480.6|13468.6|13509.3|13497.3|13479.3|13467.3|150
1651077000000|2022-04-27 16:30:00|13481.8|13469.8|13491.8|13479.8|13494.3|13482.3|13479.3|13467.3|85
1651077300000|2022-04-27 16:35:00|13495.5|13483.5|13489.3|13477.3|13496.8|13484.8|13489.3|13477.3|73
1651077600000|2022-04-27 16:40:00|13486.8|13474.8|13486.7|13474.7|13499.2|13487.2|13486.7|13474.7|86
1651077900000|2022-04-27 16:45:00|13494.2|13482.2|13479.2|13467.2|13497.9|13485.9|13479.2|13467.2|230
1651078200000|2022-04-27 16:50:00|13478|13466|13496.7|13484.7|13499.2|13487.2|13474.2|13462.2|228
1651078500000|2022-04-27 16:55:00|13497.9|13485.9|13485.4|13473.4|13497.9|13485.9|13483|13471|126
1651078800000|2022-04-27 17:00:00|13484.2|13472.2|13491.7|13479.7|13496.7|13484.7|13481.7|13469.7|178
1651079100000|2022-04-27 17:05:00|13492.9|13480.9|13486.6|13474.6|13496.6|13484.6|13486.6|13474.6|125
1651079400000|2022-04-27 17:10:00|13484.1|13472.1|13491.6|13479.6|13496.6|13484.6|13484.1|13472.1|132
1651079700000|2022-04-27 17:15:00|13489.1|13477.1|13496.5|13484.5|13499|13487|13484.1|13472.1|138
1651080000000|2022-04-27 17:20:00|13497.8|13485.8|13501.5|13489.5|13506.5|13494.5|13491.5|13479.5|158
1651080300000|2022-04-27 17:25:00|13500.2|13488.2|13482.7|13470.7|13501.5|13489.5|13481.5|13469.5|177
1651080600000|2022-04-27 17:30:00|13481.5|13469.5|13483.9|13471.9|13493.9|13481.9|13476.4|13464.4|225
1651080900000|2022-04-27 17:35:00|13482.7|13470.7|13493.8|13481.8|13496.3|13484.3|13481.4|13469.4|177
1651081200000|2022-04-27 17:40:00|13495.1|13483.1|13491.3|13479.3|13496.3|13484.3|13488.8|13476.8|225
1651081500000|2022-04-27 17:45:00|13492.6|13480.6|13491.3|13479.3|13496.3|13484.3|13486.3|13474.3|257
1651081800000|2022-04-27 17:50:00|13500|13488|13501.1|13489.1|13506.1|13494.1|13486.3|13474.3|318
1651082100000|2022-04-27 17:55:00|13501|13489|13518.3|13506.3|13518.3|13506.3|13493.6|13481.6|979
1651082400000|2022-04-27 18:00:00|13527.3|13497.3|13506|13494|13529.8|13511.5|13500.8|13488.8|22213
1651152600000|2022-04-28 13:30:00|13522.8|13510.8|13549.1|13537.1|13549.1|13537.1|13504|13492|728
1651152900000|2022-04-28 13:35:00|13546.6|13534.6|13544.1|13532.1|13549.2|13537.2|13526.7|13514.7|411
1651153200000|2022-04-28 13:40:00|13542.9|13530.9|13514.2|13502.2|13544.2|13532.2|13514.1|13502.1|288
1651153500000|2022-04-28 13:45:00|13515.4|13503.4|13553.1|13541.1|13558.1|13546.1|13509.2|13497.2|398
1651153800000|2022-04-28 13:50:00|13554.3|13542.3|13561.8|13549.8|13566.8|13554.8|13548.1|13536.1|363
1651154100000|2022-04-28 13:55:00|13560.6|13548.6|13533.1|13521.1|13561.8|13549.8|13529.3|13517.3|192
1651154400000|2022-04-28 14:00:00|13531.8|13519.8|13504.3|13492.3|13531.8|13519.8|13504.3|13492.3|195
1651154700000|2022-04-28 14:05:00|13501.8|13489.8|13511.8|13499.8|13515.6|13503.6|13496.8|13484.8|281
1651155000000|2022-04-28 14:10:00|13510.6|13498.6|13510.6|13498.6|13516.8|13504.8|13509.4|13497.4|99
1651155300000|2022-04-28 14:15:00|13511.8|13499.8|13511.9|13499.9|13516.9|13504.9|13506.9|13494.9|105
1651155600000|2022-04-28 14:20:00|13509.4|13497.4|13513.1|13501.1|13516.9|13504.9|13506.9|13494.9|140
1651155900000|2022-04-28 14:25:00|13511.9|13499.9|13496.8|13484.8|13511.9|13499.9|13491.8|13479.8|150
1651156200000|2022-04-28 14:30:00|13494.3|13482.3|13474.3|13462.3|13496.8|13484.8|13471.8|13459.8|165
1651156500000|2022-04-28 14:35:00|13471.8|13459.8|13435.7|13423.7|13474.3|13462.3|13429.4|13417.4|450
1651156800000|2022-04-28 14:40:00|13437|13425|13404.6|13392.6|13441.9|13429.9|13404.5|13392.5|669
1651157100000|2022-04-28 14:45:00|13405.8|13393.8|13382.1|13370.1|13414.5|13402.5|13379.6|13367.6|620
1651157400000|2022-04-28 14:50:00|13379.6|13367.6|13372.1|13360.1|13392.1|13380.1|13372.1|13360.1|434
1651157700000|2022-04-28 14:55:00|13374.6|13362.6|13418.4|13406.4|13423.3|13411.3|13372.1|13360.1|579
1651158000000|2022-04-28 15:00:00|13417.1|13405.1|13445.7|13433.7|13447|13435|13410.9|13398.9|304
1651158300000|2022-04-28 15:05:00|13444.5|13432.5|13442|13430|13457|13445|13434.5|13422.5|316
1651158600000|2022-04-28 15:10:00|13439.5|13427.5|13412.1|13400.1|13439.5|13427.5|13412|13400|216
1651158900000|2022-04-28 15:15:00|13417.1|13405.1|13394.7|13382.7|13417.1|13405.1|13392.2|13380.2|351
1651159200000|2022-04-28 15:20:00|13395.9|13383.9|13388.4|13376.4|13399.6|13387.6|13382.1|13370.1|307
1651159500000|2022-04-28 15:25:00|13387.1|13375.1|13417.2|13405.2|13417.2|13405.2|13387.1|13375.1|220
1651159800000|2022-04-28 15:30:00|13415.9|13403.9|13412.2|13400.2|13417.2|13405.2|13389.7|13377.7|368
1651160100000|2022-04-28 15:35:00|13413.4|13401.4|13406|13394|13417.2|13405.2|13404.7|13392.7|119
1651160400000|2022-04-28 15:40:00|13407.2|13395.2|13398.6|13386.6|13407.2|13395.2|13394.8|13382.8|306
1651160700000|2022-04-28 15:45:00|13397.3|13385.3|13394.9|13382.9|13402.3|13390.3|13394.8|13382.8|180
1651161000000|2022-04-28 15:50:00|13392.4|13380.4|13387.4|13375.4|13392.4|13380.4|13382.4|13370.4|220
1651161300000|2022-04-28 15:55:00|13388.6|13376.6|13387.4|13375.4|13392.4|13380.4|13379.9|13367.9|196
1651161600000|2022-04-28 16:00:00|13384.9|13372.9|13380|13368|13384.9|13372.9|13376.2|13364.2|186
1651161900000|2022-04-28 16:05:00|13377.5|13365.5|13380|13368|13388.8|13376.8|13376.2|13364.2|242
1651162200000|2022-04-28 16:10:00|13382.5|13370.5|13391.2|13379.2|13391.2|13379.2|13377.5|13365.5|170
1651162500000|2022-04-28 16:15:00|13390|13378|13365.1|13353.1|13400|13388|13365.1|13353.1|265
1651162800000|2022-04-28 16:20:00|13365|13353|13362.6|13350.6|13370|13358|13357.5|13345.5|333
1651163100000|2022-04-28 16:25:00|13360.1|13348.1|13370.1|13358.1|13375.1|13363.1|13357.6|13345.6|377
1651163400000|2022-04-28 16:30:00|13368.9|13356.9|13362.6|13350.6|13375.1|13363.1|13360.2|13348.2|174
1651163700000|2022-04-28 16:35:00|13362.7|13350.7|13375.1|13363.1|13375.1|13363.1|13362.6|13350.6|198
1651164000000|2022-04-28 16:40:00|13375.2|13363.2|13360.1|13348.1|13378.9|13366.9|13360.1|13348.1|212
1651164300000|2022-04-28 16:45:00|13360.2|13348.2|13360.2|13348.2|13363.9|13351.9|13358.9|13346.9|189
1651164600000|2022-04-28 16:50:00|13358.9|13346.9|13362.6|13350.6|13363.9|13351.9|13358.9|13346.9|169
1651164900000|2022-04-28 16:55:00|13365.1|13353.1|13367.7|13355.7|13370.2|13358.2|13362.6|13350.6|216
1651165200000|2022-04-28 17:00:00|13366.4|13354.4|13392.6|13380.6|13392.7|13380.7|13362.7|13350.7|276
1651165500000|2022-04-28 17:05:00|13392.7|13380.7|13395.2|13383.2|13409|13397|13388.9|13376.9|360
1651165800000|2022-04-28 17:10:00|13392.7|13380.7|13395.3|13383.3|13397.8|13385.8|13387.7|13375.7|207
1651166100000|2022-04-28 17:15:00|13395.2|13383.2|13392.7|13380.7|13400.2|13388.2|13390.3|13378.3|197
1651166400000|2022-04-28 17:20:00|13391.5|13379.5|13382.8|13370.8|13392.7|13380.7|13382.8|13370.8|284
1651166700000|2022-04-28 17:25:00|13380.3|13368.3|13390.3|13378.3|13390.3|13378.3|13375.3|13363.3|303
1651167000000|2022-04-28 17:30:00|13392.7|13380.7|13387.8|13375.8|13392.7|13380.7|13380.3|13368.3|132
1651167300000|2022-04-28 17:35:00|13385.3|13373.3|13392.8|13380.8|13392.8|13380.8|13385.3|13373.3|187
1651167600000|2022-04-28 17:40:00|13391.6|13379.6|13397.8|13385.8|13400.3|13388.3|13390.3|13378.3|212
1651167900000|2022-04-28 17:45:00|13399|13387|13412.8|13400.8|13415.3|13403.3|13399|13387|333
1651168200000|2022-04-28 17:50:00|13411.6|13399.6|13420.4|13408.4|13422.9|13410.9|13405.4|13393.4|366
1651168500000|2022-04-28 17:55:00|13417.9|13405.9|13397.9|13385.9|13419.1|13407.1|13395.4|13383.4|1015
1651168800000|2022-04-28 18:00:00|13395.4|13383.4|13397.9|13385.9|13397.9|13385.9|13390.4|13378.4|471
1651239000000|2022-04-29 13:30:00|13422.2|13410.2|13404.7|13392.7|13440.8|13428.8|13404.6|13392.6|688
1651239300000|2022-04-29 13:35:00|13405.9|13393.9|13373.3|13361.3|13410.9|13398.9|13368.4|13356.4|717
1651239600000|2022-04-29 13:40:00|13372.1|13360.1|13378.3|13366.3|13385.9|13373.9|13363.5|13351.5|504
1651239900000|2022-04-29 13:45:00|13375.8|13363.8|13334.9|13322.9|13378.3|13366.3|13313.8|13301.8|702
1651240200000|2022-04-29 13:50:00|13333.6|13321.6|13326.1|13314.1|13339.9|13327.9|13320.9|13308.9|476
1651240500000|2022-04-29 13:55:00|13323.6|13311.6|13324.7|13312.7|13336|13324|13318.6|13306.6|404
1651240800000|2022-04-29 14:00:00|13324.8|13312.8|13338.7|13326.7|13338.7|13326.7|13318.7|13306.7|344
1651241100000|2022-04-29 14:05:00|13337.4|13325.4|13361.5|13349.5|13361.5|13349.5|13330.1|13318.1|623
1651241400000|2022-04-29 14:10:00|13359|13347|13395.2|13383.2|13401.4|13389.4|13358.9|13346.9|361
1651241700000|2022-04-29 14:15:00|13392.7|13380.7|13360.2|13348.2|13392.7|13380.7|13359|13347|319
1651242000000|2022-04-29 14:20:00|13359|13347|13375.1|13363.1|13378.9|13366.9|13358.9|13346.9|213
1651242300000|2022-04-29 14:25:00|13376.3|13364.3|13371.5|13359.5|13381.4|13369.4|13369|13357|147
1651242600000|2022-04-29 14:30:00|13371.4|13359.4|13372.7|13360.7|13374|13362|13366.5|13354.5|218
1651242900000|2022-04-29 14:35:00|13374|13362|13378.8|13366.8|13381.3|13369.3|13369|13357|248
1651243200000|2022-04-29 14:40:00|13377.5|13365.5|13383.9|13371.9|13393.8|13381.8|13376.3|13364.3|182
1651243500000|2022-04-29 14:45:00|13383.8|13371.8|13380.1|13368.1|13392.6|13380.6|13366.4|13354.4|250
1651243800000|2022-04-29 14:50:00|13378.9|13366.9|13356.4|13344.4|13378.9|13366.9|13346.5|13334.5|231
1651244100000|2022-04-29 14:55:00|13355.1|13343.1|13338.9|13326.9|13355.1|13343.1|13336.5|13324.5|159
1651244400000|2022-04-29 15:00:00|13337.7|13325.7|13331.4|13319.4|13337.7|13325.7|13325.1|13313.1|294
1651244700000|2022-04-29 15:05:00|13330.1|13318.1|13334.1|13322.1|13334.1|13322.1|13326.4|13314.4|217
1651245000000|2022-04-29 15:10:00|13336.6|13324.6|13332.8|13320.8|13341.6|13329.6|13329.1|13317.1|246
1651245300000|2022-04-29 15:15:00|13331.6|13319.6|13332.8|13320.8|13334.1|13322.1|13324.2|13312.2|244
1651245600000|2022-04-29 15:20:00|13334.1|13322.1|13337.8|13325.8|13345.3|13333.3|13329.1|13317.1|169
1651245900000|2022-04-29 15:25:00|13336.5|13324.5|13336.5|13324.5|13346.5|13334.5|13336.5|13324.5|213
1651246200000|2022-04-29 15:30:00|13339|13327|13344.1|13332.1|13355.3|13343.3|13339|13327|152
1651246500000|2022-04-29 15:35:00|13344.2|13332.2|13346.7|13334.7|13352.9|13340.9|13339.2|13327.2|174
1651246800000|2022-04-29 15:40:00|13345.5|13333.5|13336.7|13324.7|13346.7|13334.7|13336.6|13324.6|119
1651247100000|2022-04-29 15:45:00|13331.7|13319.7|13331.8|13319.8|13334.2|13322.2|13326.7|13314.7|170
1651247400000|2022-04-29 15:50:00|13333|13321|13328.1|13316.1|13336.8|13324.8|13326.8|13314.8|164
1651247700000|2022-04-29 15:55:00|13326.9|13314.9|13324.3|13312.3|13329.3|13317.3|13314.3|13302.3|223
1651248000000|2022-04-29 16:00:00|13324.4|13312.4|13305.8|13293.8|13324.4|13312.4|13302|13290|224
1651248300000|2022-04-29 16:05:00|13307|13295|13297.1|13285.1|13312|13300|13297|13285|250
1651248600000|2022-04-29 16:10:00|13297|13285|13277.1|13265.1|13299.5|13287.5|13277|13265|303
1651248900000|2022-04-29 16:15:00|13277|13265|13272.2|13260.2|13277.1|13265.1|13264.5|13252.5|372
1651249200000|2022-04-29 16:20:00|13277|13265|13269.6|13257.6|13277.1|13265.1|13267.1|13255.1|203
1651249500000|2022-04-29 16:25:00|13272.1|13260.1|13284.4|13272.4|13284.5|13272.5|13272.1|13260.1|233
1651249800000|2022-04-29 16:30:00|13286.9|13274.9|13303.2|13291.2|13306.9|13294.9|13279.5|13267.5|355
1651250100000|2022-04-29 16:35:00|13303.1|13291.1|13300.8|13288.8|13304.4|13292.4|13294.5|13282.5|141
1651250400000|2022-04-29 16:40:00|13299.6|13287.6|13297.1|13285.1|13304.4|13292.4|13294.5|13282.5|141
1651250700000|2022-04-29 16:45:00|13297.2|13285.2|13302|13290|13302.1|13290.1|13287.2|13275.2|216
1651251000000|2022-04-29 16:50:00|13299.5|13287.5|13301|13289|13312|13300|13299.5|13287.5|198
1651251300000|2022-04-29 16:55:00|13302.3|13290.3|13289.9|13277.9|13304.7|13292.7|13284.9|13272.9|344
1651251600000|2022-04-29 17:00:00|13294.9|13282.9|13278.6|13266.6|13294.9|13282.9|13276.1|13264.1|285
1651251900000|2022-04-29 17:05:00|13279.8|13267.8|13274.8|13262.8|13279.8|13267.8|13272.3|13260.3|192
1651252200000|2022-04-29 17:10:00|13272.4|13260.4|13297.2|13285.2|13302.2|13290.2|13267.4|13255.4|280
1651252500000|2022-04-29 17:15:00|13296|13284|13308.5|13296.5|13308.5|13296.5|13292.3|13280.3|206
1651252800000|2022-04-29 17:20:00|13309.7|13297.7|13315.9|13303.9|13324.7|13312.7|13307.3|13295.3|382
1651253100000|2022-04-29 17:25:00|13314.6|13302.6|13304.8|13292.8|13317.1|13305.1|13297.3|13285.3|216
1651253400000|2022-04-29 17:30:00|13306|13294|13288.5|13276.5|13309.8|13297.8|13287.3|13275.3|248
1651253700000|2022-04-29 17:35:00|13289.7|13277.7|13283.5|13271.5|13299.7|13287.7|13283.5|13271.5|193
1651254000000|2022-04-29 17:40:00|13284.7|13272.7|13274.8|13262.8|13284.7|13272.7|13272.4|13260.4|242
1651254300000|2022-04-29 17:45:00|13277.2|13265.2|13282.2|13270.2|13287.1|13275.1|13276|13264|389
1651254600000|2022-04-29 17:50:00|13284.6|13272.6|13291.9|13279.9|13298.1|13286.1|13279.6|13267.6|554
1651254900000|2022-04-29 17:55:00|13290.7|13278.7|13282.3|13270.3|13302.2|13290.2|13272.3|13260.3|1461
1651255200000|2022-04-29 18:00:00|13284.8|13272.8|13306|13294|13311.2|13299|13277.2|13265.2|809
1651498200000|2022-05-02 13:30:00|13360.2|13348.2|13345.5|13333.5|13371|13359|13316|13304|1143
1651498500000|2022-05-02 13:35:00|13343|13331|13332.2|13320.2|13360.5|13348.5|13315.6|13303.6|546
1651498800000|2022-05-02 13:40:00|13331|13319|13401.8|13389.8|13404.1|13392.1|13324.9|13312.9|688
1651499100000|2022-05-02 13:45:00|13400.4|13388.4|13396.1|13384.1|13408.9|13396.9|13387.6|13375.6|472
1651499400000|2022-05-02 13:50:00|13396.2|13384.2|13367.4|13355.4|13408.5|13396.5|13367|13355|406
1651499700000|2022-05-02 13:55:00|13365.1|13353.1|13347.6|13335.6|13372.4|13360.4|13336.7|13324.7|481
1651500000000|2022-05-02 14:00:00|13348.8|13336.8|13349.5|13337.5|13378.3|13366.3|13344.9|13332.9|443
1651500300000|2022-05-02 14:05:00|13350.6|13338.6|13374.5|13362.5|13383.3|13371.3|13342.1|13330.1|363
1651500600000|2022-05-02 14:10:00|13372.1|13360.1|13392.1|13380.1|13396|13384|13372.1|13360.1|401
1651500900000|2022-05-02 14:15:00|13393.3|13381.3|13378.6|13366.6|13393.3|13381.3|13364.8|13352.8|325
1651501200000|2022-05-02 14:20:00|13377.4|13365.4|13392.4|13380.4|13393.6|13381.6|13374.8|13362.8|164
1651501500000|2022-05-02 14:25:00|13393.5|13381.5|13398.2|13386.2|13400.7|13388.7|13388.5|13376.5|266
1651501800000|2022-05-02 14:30:00|13396.9|13384.9|13436.8|13424.8|13438|13426|13396.9|13384.9|569
1651502100000|2022-05-02 14:35:00|13436.7|13424.7|13436.9|13424.9|13473.8|13461.8|13433.1|13421.1|674
1651502400000|2022-05-02 14:40:00|13435.7|13423.7|13428.5|13416.5|13438.2|13426.2|13413.5|13401.5|400
1651502700000|2022-05-02 14:45:00|13427.2|13415.2|13436.8|13424.8|13438|13426|13415.8|13403.8|223
1651503000000|2022-05-02 14:50:00|13437.9|13425.9|13442.9|13430.9|13442.9|13430.9|13430.4|13418.4|228
1651503300000|2022-05-02 14:55:00|13444.1|13432.1|13473.1|13461.1|13475.7|13463.7|13442.9|13430.9|548
1651503600000|2022-05-02 15:00:00|13475.5|13463.5|13443.1|13431.1|13475.6|13463.6|13441.8|13429.8|282
1651503900000|2022-05-02 15:05:00|13445.4|13433.4|13462.6|13450.6|13464.9|13452.9|13444.3|13432.3|245
1651504200000|2022-05-02 15:10:00|13464.9|13452.9|13432.2|13420.2|13464.9|13452.9|13429.6|13417.6|289
1651504500000|2022-05-02 15:15:00|13429.8|13417.8|13447.4|13435.4|13448.6|13436.6|13424.8|13412.8|193
1651504800000|2022-05-02 15:20:00|13447.3|13435.3|13462.4|13450.4|13463.6|13451.6|13447.3|13435.3|202
1651505100000|2022-05-02 15:25:00|13467.3|13455.3|13468.7|13456.7|13475.2|13463.2|13452.4|13440.4|244
1651505400000|2022-05-02 15:30:00|13467.5|13455.5|13461.1|13449.1|13470|13458|13452.8|13440.8|134
1651505700000|2022-05-02 15:35:00|13461.2|13449.2|13491.8|13479.8|13497.2|13485.2|13461.2|13449.2|276
1651506000000|2022-05-02 15:40:00|13494.3|13482.3|13504.4|13492.4|13508.3|13496.3|13484.1|13472.1|350
1651506300000|2022-05-02 15:45:00|13501.9|13489.9|13528.7|13516.7|13547.2|13535.2|13494.3|13482.3|709
1651506600000|2022-05-02 15:50:00|13529.8|13517.8|13536.6|13524.6|13571|13559|13525.7|13513.7|639
1651506900000|2022-05-02 15:55:00|13535.4|13523.4|13532.9|13520.9|13540.4|13528.4|13522.7|13510.7|497
1651507200000|2022-05-02 16:00:00|13533|13521|13531.3|13519.3|13543.9|13531.9|13521.6|13509.6|364
1651507500000|2022-05-02 16:05:00|13530.1|13518.1|13548.6|13536.6|13548.6|13536.6|13525.3|13513.3|265
1651507800000|2022-05-02 16:10:00|13547.4|13535.4|13544.8|13532.8|13557.2|13545.2|13537.4|13525.4|294
1651508100000|2022-05-02 16:15:00|13543.6|13531.6|13549.7|13537.7|13552.1|13540.1|13542.4|13530.4|284
1651508400000|2022-05-02 16:20:00|13549.8|13537.8|13557|13545|13566.9|13554.9|13549.8|13537.8|203
1651508700000|2022-05-02 16:25:00|13554.5|13542.5|13557|13545|13566.9|13554.9|13549.6|13537.6|231
1651509000000|2022-05-02 16:30:00|13559.6|13547.6|13581|13569|13581|13569|13559.5|13547.5|466
1651509300000|2022-05-02 16:35:00|13578.6|13566.6|13586.1|13574.1|13593.7|13581.7|13578.5|13566.5|315
1651509600000|2022-05-02 16:40:00|13584.8|13572.8|13566.5|13554.5|13584.8|13572.8|13556.5|13544.5|290
1651509900000|2022-05-02 16:45:00|13566.6|13554.6|13568.7|13556.7|13580|13568|13564.1|13552.1|284
1651510200000|2022-05-02 16:50:00|13568.6|13556.6|13568.8|13556.8|13571.3|13559.3|13557.9|13545.9|205
1651510500000|2022-05-02 16:55:00|13567.7|13555.7|13547.1|13535.1|13568.9|13556.9|13539.5|13527.5|285
1651510800000|2022-05-02 17:00:00|13546|13534|13563.1|13551.1|13565.5|13553.5|13546|13534|218
1651511100000|2022-05-02 17:05:00|13563|13551|13547.6|13535.6|13563|13551|13544|13532|118
1651511400000|2022-05-02 17:10:00|13546.5|13534.5|13542.9|13530.9|13549.1|13537.1|13529.2|13517.2|111
1651511700000|2022-05-02 17:15:00|13541.8|13529.8|13549.3|13537.3|13551.7|13539.7|13539.4|13527.4|93
1651512000000|2022-05-02 17:20:00|13549.4|13537.4|13547.9|13535.9|13555.4|13543.4|13546.7|13534.7|119
1651512300000|2022-05-02 17:25:00|13549.2|13537.2|13529.1|13517.1|13555.3|13543.3|13529.1|13517.1|147
1651512600000|2022-05-02 17:30:00|13531.5|13519.5|13528.2|13516.2|13535.4|13523.4|13522.9|13510.9|178
1651512900000|2022-05-02 17:35:00|13528|13516|13543.4|13531.4|13549.2|13537.2|13526.9|13514.9|356
1651513200000|2022-05-02 17:40:00|13542.1|13530.1|13532.9|13520.9|13542.2|13530.2|13525.2|13513.2|335
1651513500000|2022-05-02 17:45:00|13531.6|13519.6|13524.2|13512.2|13540.2|13528.2|13518|13506|370
1651513800000|2022-05-02 17:50:00|13523.1|13511.1|13553.7|13541.7|13555.3|13543.3|13523|13511|339
1651514100000|2022-05-02 17:55:00|13552.6|13540.6|13539.4|13527.4|13579.4|13567.4|13529.4|13517.4|1631
1651514400000|2022-05-02 18:00:00|13539.3|13527.3|13529.2|13517.2|13542.7|13530.7|13521.5|13509.5|560
1651584600000|2022-05-03 13:30:00|13542.3|13530.3|13583.3|13571.3|13583.5|13571.5|13540.3|13528.3|957
1651584900000|2022-05-03 13:35:00|13580.8|13568.8|13548|13536|13593.1|13581.1|13544.2|13532.2|539
1651585200000|2022-05-03 13:40:00|13544.3|13532.3|13547.9|13535.9|13556.7|13544.7|13544.3|13532.3|285
1651585500000|2022-05-03 13:45:00|13546.6|13534.6|13520.7|13508.7|13557.9|13545.9|13520.7|13508.7|274
1651585800000|2022-05-03 13:50:00|13521.9|13509.9|13518.5|13506.5|13528.2|13516.2|13515.8|13503.8|190
1651586100000|2022-05-03 13:55:00|13518.3|13506.3|13528.4|13516.4|13533.2|13521.2|13502.3|13490.3|281
1651586400000|2022-05-03 14:00:00|13527.2|13515.2|13570.8|13558.8|13570.8|13558.8|13525.9|13513.9|369
1651586700000|2022-05-03 14:05:00|13571.9|13559.9|13568|13556|13571.9|13559.9|13553.4|13541.4|248
1651587000000|2022-05-03 14:10:00|13572.9|13560.9|13605.2|13593.2|13612.7|13600.7|13568.2|13556.2|498
1651587300000|2022-05-03 14:15:00|13608.7|13596.7|13602.3|13590.3|13619.9|13607.9|13599.9|13587.9|385
1651587600000|2022-05-03 14:20:00|13602.4|13590.4|13610.1|13598.1|13619.8|13607.8|13592.6|13580.6|282
1651587900000|2022-05-03 14:25:00|13610|13598|13586.3|13574.3|13612.3|13600.3|13585|13573|203
1651588200000|2022-05-03 14:30:00|13585|13573|13618.2|13606.2|13619.6|13607.6|13582.5|13570.5|235
1651588500000|2022-05-03 14:35:00|13617.1|13605.1|13602|13590|13631.7|13619.7|13599.6|13587.6|215
1651588800000|2022-05-03 14:40:00|13600.8|13588.8|13604.6|13592.6|13618.4|13606.4|13599.5|13587.5|171
1651589100000|2022-05-03 14:45:00|13603.4|13591.4|13593.9|13581.9|13609.8|13597.8|13590|13578|176
1651589400000|2022-05-03 14:50:00|13593.8|13581.8|13578.6|13566.6|13593.9|13581.9|13572.8|13560.8|232
1651589700000|2022-05-03 14:55:00|13577.4|13565.4|13609.7|13597.7|13612.2|13600.2|13577.4|13565.4|143
1651590000000|2022-05-03 15:00:00|13610.9|13598.9|13627.2|13615.2|13627.2|13615.2|13608.6|13596.6|225
1651590300000|2022-05-03 15:05:00|13626|13614|13627.2|13615.2|13634.7|13622.7|13622.2|13610.2|216
1651590600000|2022-05-03 15:10:00|13629.6|13617.6|13632|13620|13637.1|13625.1|13625.8|13613.8|163
1651590900000|2022-05-03 15:15:00|13633.2|13621.2|13642.7|13630.7|13646.3|13634.3|13631.9|13619.9|221
1651591200000|2022-05-03 15:20:00|13641.6|13629.6|13617.5|13605.5|13643.8|13631.8|13607.1|13595.1|452
1651591500000|2022-05-03 15:25:00|13617.4|13605.4|13612.6|13600.6|13620.1|13608.1|13596.7|13584.7|217
1651591800000|2022-05-03 15:30:00|13611.4|13599.4|13585.7|13573.7|13612.6|13600.6|13585.7|13573.7|224
1651592100000|2022-05-03 15:35:00|13585.6|13573.6|13612.2|13600.2|13615.7|13603.7|13584.3|13572.3|181
1651592400000|2022-05-03 15:40:00|13609.8|13597.8|13624.6|13612.6|13629.5|13617.5|13609.8|13597.8|173
1651592700000|2022-05-03 15:45:00|13624.7|13612.7|13600.5|13588.5|13629.3|13617.3|13599.4|13587.4|197
1651593000000|2022-05-03 15:50:00|13599.4|13587.4|13620.5|13608.5|13621.7|13609.7|13597|13585|123
1651593300000|2022-05-03 15:55:00|13620.4|13608.4|13608.7|13596.7|13624.2|13612.2|13606|13594|184
1651593600000|2022-05-03 16:00:00|13609.8|13597.8|13610.1|13598.1|13612.5|13600.5|13603.6|13591.6|222
1651593900000|2022-05-03 16:05:00|13607.7|13595.7|13579.6|13567.6|13607.7|13595.7|13578.5|13566.5|234
1651594200000|2022-05-03 16:10:00|13579.8|13567.8|13584.5|13572.5|13585.9|13573.9|13577.1|13565.1|189
1651594500000|2022-05-03 16:15:00|13583.4|13571.4|13589.9|13577.9|13602.3|13590.3|13581|13569|221
1651594800000|2022-05-03 16:20:00|13588.8|13576.8|13564.3|13552.3|13591.4|13579.4|13564.3|13552.3|222
1651595100000|2022-05-03 16:25:00|13563.2|13551.2|13558.4|13546.4|13563.2|13551.2|13549.5|13537.5|264
1651595400000|2022-05-03 16:30:00|13559.6|13547.6|13544.6|13532.6|13563.1|13551.1|13544.6|13532.6|196
1651595700000|2022-05-03 16:35:00|13547|13535|13549.5|13537.5|13561.6|13549.6|13544.5|13532.5|167
1651596000000|2022-05-03 16:40:00|13550.6|13538.6|13557|13545|13560.6|13548.6|13537.1|13525.1|270
1651596300000|2022-05-03 16:45:00|13556.9|13544.9|13561.9|13549.9|13564.4|13552.4|13553.1|13541.1|161
1651596600000|2022-05-03 16:50:00|13561.7|13549.7|13564.4|13552.4|13565.5|13553.5|13553.4|13541.4|204
1651596900000|2022-05-03 16:55:00|13565.5|13553.5|13551.9|13539.9|13565.5|13553.5|13545.9|13533.9|191
1651597200000|2022-05-03 17:00:00|13550.7|13538.7|13545.8|13533.8|13561.8|13549.8|13543.4|13531.4|168
1651597500000|2022-05-03 17:05:00|13544.5|13532.5|13551.7|13539.7|13554.2|13542.2|13542.2|13530.2|152
1651597800000|2022-05-03 17:10:00|13551.9|13539.9|13554.4|13542.4|13554.4|13542.4|13546.9|13534.9|154
1651598100000|2022-05-03 17:15:00|13554.3|13542.3|13553.3|13541.3|13558.2|13546.2|13551.9|13539.9|110
1651598400000|2022-05-03 17:20:00|13553.4|13541.4|13557|13545|13559.5|13547.5|13547.1|13535.1|126
1651598700000|2022-05-03 17:25:00|13554.6|13542.6|13567.2|13555.2|13569.7|13557.7|13554.5|13542.5|150
1651599000000|2022-05-03 17:30:00|13567.3|13555.3|13550.1|13538.1|13567.3|13555.3|13549.9|13537.9|220
1651599300000|2022-05-03 17:35:00|13552.5|13540.5|13542.6|13530.6|13553.7|13541.7|13540|13528|233
1651599600000|2022-05-03 17:40:00|13543.7|13531.7|13547.7|13535.7|13552.5|13540.5|13540|13528|227
1651599900000|2022-05-03 17:45:00|13550.2|13538.2|13559.5|13547.5|13561.8|13549.8|13545.3|13533.3|247
1651600200000|2022-05-03 17:50:00|13559.3|13547.3|13564.8|13552.8|13574.6|13562.6|13559.3|13547.3|180
1651600500000|2022-05-03 17:55:00|13562.3|13550.3|13556.2|13544.2|13563.6|13551.6|13542.5|13530.5|1437
1651600800000|2022-05-03 18:00:00|13556.3|13544.3|13551.3|13539.3|13563.4|13551.4|13551.1|13539.1|862
1651671000000|2022-05-04 13:30:00|13542.2|13530.2|13533.7|13521.7|13542.2|13530.2|13485.8|13473.8|793
1651671300000|2022-05-04 13:35:00|13531.5|13519.5|13524.6|13512.6|13550.9|13538.9|13518.6|13506.6|421
1651671600000|2022-05-04 13:40:00|13524.7|13512.7|13544.7|13532.7|13548.5|13536.5|13518.6|13506.6|299
1651671900000|2022-05-04 13:45:00|13543.5|13531.5|13560.4|13548.4|13576.5|13564.5|13538.6|13526.6|376
1651672200000|2022-05-04 13:50:00|13560.3|13548.3|13530.7|13518.7|13570|13558|13521|13509|388
1651672500000|2022-05-04 13:55:00|13528.2|13516.2|13543.4|13531.4|13547|13535|13527.1|13515.1|235
1651672800000|2022-05-04 14:00:00|13543.5|13531.5|13529.8|13517.8|13543.5|13531.5|13528.5|13516.5|155
1651673100000|2022-05-04 14:05:00|13528.6|13516.6|13562.3|13550.3|13567.3|13555.3|13523.5|13511.5|448
1651673400000|2022-05-04 14:10:00|13562.4|13550.4|13561.4|13549.4|13564.9|13552.9|13556.9|13544.9|298
1651673700000|2022-05-04 14:15:00|13561.5|13549.5|13559|13547|13568.8|13556.8|13551.9|13539.9|273
1651674000000|2022-05-04 14:20:00|13561.4|13549.4|13583.6|13571.6|13595.5|13583.5|13561.4|13549.4|458
1651674300000|2022-05-04 14:25:00|13583.8|13571.8|13614.5|13602.5|13620.6|13608.6|13581.9|13569.9|337
1651674600000|2022-05-04 14:30:00|13610.7|13598.7|13597.4|13585.4|13618.1|13606.1|13588.9|13576.9|338
1651674900000|2022-05-04 14:35:00|13597.6|13585.6|13570|13558|13597.6|13585.6|13567.4|13555.4|219
1651675200000|2022-05-04 14:40:00|13572.4|13560.4|13575|13563|13581.1|13569.1|13562.5|13550.5|269
1651675500000|2022-05-04 14:45:00|13574.9|13562.9|13575|13563|13579.6|13567.6|13572.1|13560.1|200
1651675800000|2022-05-04 14:50:00|13574.8|13562.8|13577.4|13565.4|13592.1|13580.1|13574.8|13562.8|196
1651676100000|2022-05-04 14:55:00|13576.3|13564.3|13557|13545|13576.3|13564.3|13553.1|13541.1|344
1651676400000|2022-05-04 15:00:00|13555.7|13543.7|13544.9|13532.9|13555.9|13543.9|13543.5|13531.5|277
1651676700000|2022-05-04 15:05:00|13547.1|13535.1|13534.8|13522.8|13547.3|13535.3|13528.6|13516.6|185
1651677000000|2022-05-04 15:10:00|13533.6|13521.6|13526|13514|13541|13529|13524.9|13512.9|181
1651677300000|2022-05-04 15:15:00|13528.4|13516.4|13555.9|13543.9|13555.9|13543.9|13528.4|13516.4|162
1651677600000|2022-05-04 15:20:00|13558.1|13546.1|13553.1|13541.1|13563.1|13551.1|13553.1|13541.1|180
1651677900000|2022-05-04 15:25:00|13552|13540|13557.3|13545.3|13560.6|13548.6|13549.8|13537.8|109
1651678200000|2022-05-04 15:30:00|13556.1|13544.1|13544.8|13532.8|13560.7|13548.7|13540|13528|227
1651678500000|2022-05-04 15:35:00|13543.7|13531.7|13536.1|13524.1|13543.7|13531.7|13533.6|13521.6|140
1651678800000|2022-05-04 15:40:00|13534.8|13522.8|13521.2|13509.2|13534.8|13522.8|13518.4|13506.4|187
1651679100000|2022-05-04 15:45:00|13520|13508|13521.4|13509.4|13526.1|13514.1|13510.4|13498.4|209
1651679400000|2022-05-04 15:50:00|13517.5|13505.5|13511.9|13499.9|13517.6|13505.6|13508.9|13496.9|181
1651679700000|2022-05-04 15:55:00|13513|13501|13534.3|13522.3|13538.2|13526.2|13513|13501|217
1651680000000|2022-05-04 16:00:00|13533.2|13521.2|13549.9|13537.9|13558.9|13546.9|13531.7|13519.7|328
1651680300000|2022-05-04 16:05:00|13551|13539|13522.1|13510.1|13556|13544|13519.7|13507.7|243
1651680600000|2022-05-04 16:10:00|13521|13509|13533.4|13521.4|13537|13525|13519.6|13507.6|245
1651680900000|2022-05-04 16:15:00|13532.2|13520.2|13538|13526|13548.8|13536.8|13524.5|13512.5|205
1651681200000|2022-05-04 16:20:00|13537.8|13525.8|13529.4|13517.4|13539.1|13527.1|13519.5|13507.5|164
1651681500000|2022-05-04 16:25:00|13530.7|13518.7|13521.9|13509.9|13530.7|13518.7|13519.5|13507.5|153
1651681800000|2022-05-04 16:30:00|13519.4|13507.4|13524.4|13512.4|13524.4|13512.4|13513|13501|262
1651682100000|2022-05-04 16:35:00|13523.3|13511.3|13511.8|13499.8|13523.3|13511.3|13511.8|13499.8|193
1651682400000|2022-05-04 16:40:00|13509.3|13497.3|13519.3|13507.3|13519.3|13507.3|13506.8|13494.8|169
1651682700000|2022-05-04 16:45:00|13516.8|13504.8|13517.1|13505.1|13518|13506|13512|13500|143
1651683000000|2022-05-04 16:50:00|13519.4|13507.4|13512.3|13500.3|13520.8|13508.8|13512.2|13500.2|201
1651683300000|2022-05-04 16:55:00|13512.2|13500.2|13514.8|13502.8|13517.2|13505.2|13509.6|13497.6|161
1651683600000|2022-05-04 17:00:00|13514.7|13502.7|13515.4|13503.4|13515.4|13503.4|13512.3|13500.3|94
1651683900000|2022-05-04 17:05:00|13520.3|13508.3|13523.1|13511.1|13525.4|13513.4|13518|13506|209
1651684200000|2022-05-04 17:10:00|13525.4|13513.4|13515.4|13503.4|13525.6|13513.6|13512.8|13500.8|151
1651684500000|2022-05-04 17:15:00|13513.1|13501.1|13515.3|13503.3|13515.4|13503.4|13510.4|13498.4|292
1651684800000|2022-05-04 17:20:00|13515.4|13503.4|13518.1|13506.1|13518.1|13506.1|13515.3|13503.3|140
1651685100000|2022-05-04 17:25:00|13515.7|13503.7|13513|13501|13518|13506|13513|13501|119
1651685400000|2022-05-04 17:30:00|13515.5|13503.5|13521|13509|13525.7|13513.7|13513.2|13501.2|187
1651685700000|2022-05-04 17:35:00|13523.2|13511.2|13518|13506|13528.2|13516.2|13518|13506|350
1651686000000|2022-05-04 17:40:00|13519.4|13507.4|13519.5|13507.5|13522|13510|13515.9|13503.9|147
1651686300000|2022-05-04 17:45:00|13519.4|13507.4|13513|13501|13523.3|13511.3|13513|13501|220
1651686600000|2022-05-04 17:50:00|13513.3|13501.3|13518.4|13506.4|13523.1|13511.1|13513.3|13501.3|159
1651686900000|2022-05-04 17:55:00|13518.6|13506.6|13512.2|13500.2|13522.2|13510.2|13509.4|13497.4|1286
1651687200000|2022-05-04 18:00:00|13511.2|13499.2|13523.3|13511.3|13523.3|13511.3|13509.4|13497.4|440
1651757400000|2022-05-05 13:30:00|13555.6|13543.6|13516|13504|13555.6|13543.6|13508.3|13496.3|543
1651757700000|2022-05-05 13:35:00|13514.9|13502.9|13496.5|13484.5|13516|13504|13491.7|13479.7|455
1651758000000|2022-05-05 13:40:00|13496.7|13484.7|13505|13493|13529.7|13517.7|13492.6|13480.6|476
1651758300000|2022-05-05 13:45:00|13507.5|13495.5|13508.3|13496.3|13526.9|13514.9|13502.2|13490.2|368
1651758600000|2022-05-05 13:50:00|13508.5|13496.5|13518.2|13506.2|13521.4|13509.4|13506.9|13494.9|269
1651758900000|2022-05-05 13:55:00|13518.3|13506.3|13527.9|13515.9|13549.3|13537.3|13518.3|13506.3|465
1651759200000|2022-05-05 14:00:00|13530.1|13518.1|13508|13496|13543.7|13531.7|13505.2|13493.2|390
1651759500000|2022-05-05 14:05:00|13504.6|13492.6|13502.7|13490.7|13521.1|13509.1|13495.8|13483.8|377
1651759800000|2022-05-05 14:10:00|13504|13492|13511.6|13499.6|13515.2|13503.2|13498.2|13486.2|160
1651760100000|2022-05-05 14:15:00|13512.7|13500.7|13530.2|13518.2|13530.2|13518.2|13507.9|13495.9|352
1651760400000|2022-05-05 14:20:00|13532.7|13520.7|13525.2|13513.2|13536.3|13524.3|13520.4|13508.4|251
1651760700000|2022-05-05 14:25:00|13524|13512|13511.4|13499.4|13525.2|13513.2|13497.8|13485.8|283
1651761000000|2022-05-05 14:30:00|13512.4|13500.4|13506.2|13494.2|13520|13508|13503.9|13491.9|230
1651761300000|2022-05-05 14:35:00|13504|13492|13514.2|13502.2|13521.2|13509.2|13502.6|13490.6|263
1651761600000|2022-05-05 14:40:00|13515.3|13503.3|13517.9|13505.9|13530|13518|13514|13502|215
1651761900000|2022-05-05 14:45:00|13519|13507|13513.3|13501.3|13519.2|13507.2|13503.9|13491.9|346
1651762200000|2022-05-05 14:50:00|13511.9|13499.9|13513|13501|13515.8|13503.8|13508.3|13496.3|182
1651762500000|2022-05-05 14:55:00|13514.2|13502.2|13489.8|13477.8|13514.2|13502.2|13489.5|13477.5|298
1651762800000|2022-05-05 15:00:00|13487.7|13475.7|13481.4|13469.4|13490.2|13478.2|13466.7|13454.7|368
1651763100000|2022-05-05 15:05:00|13482.5|13470.5|13477.4|13465.4|13484.9|13472.9|13470|13458|267
1651763400000|2022-05-05 15:10:00|13476.3|13464.3|13481.4|13469.4|13482.5|13470.5|13462.2|13450.2|289
1651763700000|2022-05-05 15:15:00|13482.5|13470.5|13467.8|13455.8|13486.1|13474.1|13462.8|13450.8|187
1651764000000|2022-05-05 15:20:00|13467.9|13455.9|13483|13471|13485.7|13473.7|13467.9|13455.9|166
1651764300000|2022-05-05 15:25:00|13485.7|13473.7|13482.9|13470.9|13485.7|13473.7|13474.3|13462.3|143
1651764600000|2022-05-05 15:30:00|13481.8|13469.8|13460.7|13448.7|13482.9|13470.9|13451.5|13439.5|312
1651764900000|2022-05-05 15:35:00|13458.3|13446.3|13463.2|13451.2|13473|13461|13455.8|13443.8|165
1651765200000|2022-05-05 15:40:00|13461.9|13449.9|13462.9|13450.9|13466.6|13454.6|13442.9|13430.9|214
1651765500000|2022-05-05 15:45:00|13461.6|13449.6|13454|13442|13462.9|13450.9|13448.1|13436.1|197
1651765800000|2022-05-05 15:50:00|13452.8|13440.8|13441.2|13429.2|13466.3|13454.3|13424.3|13412.3|379
1651766100000|2022-05-05 15:55:00|13441.5|13429.5|13426.2|13414.2|13450|13438|13416.5|13404.5|294
1651766400000|2022-05-05 16:00:00|13427.3|13415.3|13414.2|13402.2|13427.3|13415.3|13401.2|13389.2|612
1651766700000|2022-05-05 16:05:00|13411.7|13399.7|13422.9|13410.9|13429.2|13417.2|13406.8|13394.8|418
1651767000000|2022-05-05 16:10:00|13422.8|13410.8|13418.6|13406.6|13423.7|13411.7|13409.8|13397.8|290
1651767300000|2022-05-05 16:15:00|13418.7|13406.7|13421.7|13409.7|13422.2|13410.2|13416.4|13404.4|365
1651767600000|2022-05-05 16:20:00|13420.4|13408.4|13431.7|13419.7|13444.4|13432.4|13414.4|13402.4|290
1651767900000|2022-05-05 16:25:00|13431.9|13419.9|13452.8|13440.8|13459.2|13447.2|13431.7|13419.7|254
1651768200000|2022-05-05 16:30:00|13453|13441|13446.6|13434.6|13458.4|13446.4|13444.9|13432.9|235
1651768500000|2022-05-05 16:35:00|13445.5|13433.5|13442.8|13430.8|13450.5|13438.5|13442.8|13430.8|228
1651768800000|2022-05-05 16:40:00|13444.1|13432.1|13438.8|13426.8|13445.3|13433.3|13433.6|13421.6|224
1651769100000|2022-05-05 16:45:00|13438.9|13426.9|13445.4|13433.4|13456|13444|13433.9|13421.9|135
1651769400000|2022-05-05 16:50:00|13446.6|13434.6|13442.1|13430.1|13449.1|13437.1|13429.9|13417.9|201
1651769700000|2022-05-05 16:55:00|13441|13429|13426.6|13414.6|13441|13429|13422.7|13410.7|224
1651770000000|2022-05-05 17:00:00|13427.7|13415.7|13428.8|13416.8|13440.1|13428.1|13424.1|13412.1|221
1651770300000|2022-05-05 17:05:00|13427.7|13415.7|13429.8|13417.8|13438.2|13426.2|13422.6|13410.6|197
1651770600000|2022-05-05 17:10:00|13429.9|13417.9|13424.8|13412.8|13429.9|13417.9|13424.8|13412.8|114
1651770900000|2022-05-05 17:15:00|13426|13414|13425.3|13413.3|13427.5|13415.5|13422.6|13410.6|111
1651771200000|2022-05-05 17:20:00|13425.4|13413.4|13429.8|13417.8|13437.2|13425.2|13425.4|13413.4|244
1651771500000|2022-05-05 17:25:00|13430.9|13418.9|13422.3|13410.3|13437|13425|13422.3|13410.3|196
1651771800000|2022-05-05 17:30:00|13422.6|13410.6|13419.7|13407.7|13424.8|13412.8|13418.3|13406.3|301
1651772100000|2022-05-05 17:35:00|13418.4|13406.4|13412|13400|13418.4|13406.4|13409.8|13397.8|152
1651772400000|2022-05-05 17:40:00|13414.4|13402.4|13414.9|13402.9|13419.4|13407.4|13412.7|13400.7|305
1651772700000|2022-05-05 17:45:00|13415|13403|13425.3|13413.3|13426.4|13414.4|13412.7|13400.7|206
1651773000000|2022-05-05 17:50:00|13425.2|13413.2|13413.5|13401.5|13426.4|13414.4|13412.4|13400.4|270
1651773300000|2022-05-05 17:55:00|13412.4|13400.4|13408.3|13396.3|13420.5|13408.5|13403|13391|1106
1651773600000|2022-05-05 18:00:00|13410.8|13398.8|13411.8|13399.8|13411.9|13399.9|13400.4|13388.4|660
1651843800000|2022-05-06 13:30:00|13427.3|13415.3|13390.2|13378.2|13437.1|13425.1|13386.6|13374.6|843
1651844100000|2022-05-06 13:35:00|13388.9|13376.9|13375.3|13363.3|13391.8|13379.8|13367.7|13355.7|564
1651844400000|2022-05-06 13:40:00|13373.9|13361.9|13363.2|13351.2|13373.9|13361.9|13349.3|13337.3|551
1651844700000|2022-05-06 13:45:00|13362.1|13350.1|13366.5|13354.5|13408.3|13396.3|13358.5|13346.5|1008
1651845000000|2022-05-06 13:50:00|13367.6|13355.6|13333.7|13321.7|13370.4|13358.4|13333.6|13321.6|806
1651845300000|2022-05-06 13:55:00|13333.5|13321.5|13321.2|13309.2|13338.1|13326.1|13321.2|13309.2|767
1651845600000|2022-05-06 14:00:00|13320.1|13308.1|13316.4|13304.4|13336|13324|13311.3|13299.3|544
1651845900000|2022-05-06 14:05:00|13318.5|13306.5|13313.2|13301.2|13328|13316|13310.7|13298.7|343
1651846200000|2022-05-06 14:10:00|13314.2|13302.2|13345|13333|13351.1|13339.1|13314.2|13302.2|500
1651846500000|2022-05-06 14:15:00|13347.3|13335.3|13369.6|13357.6|13369.7|13357.7|13343.9|13331.9|381
1651846800000|2022-05-06 14:20:00|13370.6|13358.6|13355.7|13343.7|13371|13359|13354.1|13342.1|349
1651847100000|2022-05-06 14:25:00|13353.2|13341.2|13376|13364|13390.1|13378.1|13346.2|13334.2|408
1651847400000|2022-05-06 14:30:00|13375.1|13363.1|13395.7|13383.7|13403.2|13391.2|13372.4|13360.4|279
1651847700000|2022-05-06 14:35:00|13395.9|13383.9|13418.2|13406.2|13428.4|13416.4|13394.6|13382.6|321
1651848000000|2022-05-06 14:40:00|13419.3|13407.3|13399.3|13387.3|13419.3|13407.3|13392.3|13380.3|344
1651848300000|2022-05-06 14:45:00|13398.2|13386.2|13376.7|13364.7|13400.5|13388.5|13373|13361|284
1651848600000|2022-05-06 14:50:00|13377.8|13365.8|13393.7|13381.7|13393.7|13381.7|13377.8|13365.8|188
1651848900000|2022-05-06 14:55:00|13393.5|13381.5|13394.6|13382.6|13415.2|13403.2|13393.5|13381.5|241
1651849200000|2022-05-06 15:00:00|13394.8|13382.8|13410.3|13398.3|13414.1|13402.1|13390.7|13378.7|150
1651849500000|2022-05-06 15:05:00|13407.8|13395.8|13397.5|13385.5|13407.8|13395.8|13392.1|13380.1|173
1651849800000|2022-05-06 15:10:00|13401.3|13389.3|13383|13371|13402.7|13390.7|13382.9|13370.9|193
1651850100000|2022-05-06 15:15:00|13382.9|13370.9|13387.2|13375.2|13393.1|13381.1|13382.5|13370.5|178
1651850400000|2022-05-06 15:20:00|13386.1|13374.1|13378.1|13366.1|13388.4|13376.4|13363.4|13351.4|280
1651850700000|2022-05-06 15:25:00|13374.5|13362.5|13392.9|13380.9|13393.1|13381.1|13367.2|13355.2|209
1651851000000|2022-05-06 15:30:00|13390.8|13378.8|13436.7|13424.7|13436.7|13424.7|13390.8|13378.8|431
1651851300000|2022-05-06 15:35:00|13438.1|13426.1|13406|13394|13439.4|13427.4|13400.4|13388.4|194
1651851600000|2022-05-06 15:40:00|13404.9|13392.9|13415.3|13403.3|13415.4|13403.4|13400.1|13388.1|194
1651851900000|2022-05-06 15:45:00|13414|13402|13384.6|13372.6|13428.3|13416.3|13378.7|13366.7|166
1651852200000|2022-05-06 15:50:00|13385.6|13373.6|13375.1|13363.1|13388.1|13376.1|13373.7|13361.7|148
1651852500000|2022-05-06 15:55:00|13376.2|13364.2|13390.1|13378.1|13390.1|13378.1|13373.7|13361.7|249
1651852800000|2022-05-06 16:00:00|13388.9|13376.9|13390.3|13378.3|13396.4|13384.4|13383.1|13371.1|247
1651853100000|2022-05-06 16:05:00|13394.9|13382.9|13393.5|13381.5|13399|13387|13382.6|13370.6|313
1651853400000|2022-05-06 16:10:00|13393.7|13381.7|13382.6|13370.6|13396.2|13384.2|13380.9|13368.9|200
1651853700000|2022-05-06 16:15:00|13381.6|13369.6|13364.4|13352.4|13381.7|13369.7|13362.1|13350.1|175
1651854000000|2022-05-06 16:20:00|13363.4|13351.4|13378.7|13366.7|13379.8|13367.8|13363.4|13351.4|194
1651854300000|2022-05-06 16:25:00|13379.8|13367.8|13387.8|13375.8|13397.5|13385.5|13377.8|13365.8|158
1651854600000|2022-05-06 16:30:00|13382.7|13370.7|13364.5|13352.5|13386.2|13374.2|13360.7|13348.7|176
1651854900000|2022-05-06 16:35:00|13363.4|13351.4|13366.1|13354.1|13373|13361|13361.1|13349.1|211
1651855200000|2022-05-06 16:40:00|13364.8|13352.8|13368.8|13356.8|13368.8|13356.8|13356.4|13344.4|187
1651855500000|2022-05-06 16:45:00|13367.7|13355.7|13345.9|13333.9|13371.1|13359.1|13345.9|13333.9|159
1651855800000|2022-05-06 16:50:00|13345.7|13333.7|13349|13337|13354.9|13342.9|13341.1|13329.1|315
1651856100000|2022-05-06 16:55:00|13351.3|13339.3|13355.9|13343.9|13358.4|13346.4|13342.4|13330.4|210
1651856400000|2022-05-06 17:00:00|13357.2|13345.2|13353.5|13341.5|13361|13349|13349|13337|150
1651856700000|2022-05-06 17:05:00|13353.3|13341.3|13348.8|13336.8|13353.6|13341.6|13346.1|13334.1|127
1651857000000|2022-05-06 17:10:00|13348.7|13336.7|13341.5|13329.5|13348.7|13336.7|13331.5|13319.5|199
1651857300000|2022-05-06 17:15:00|13340.1|13328.1|13320.8|13308.8|13340.1|13328.1|13320.8|13308.8|329
1651857600000|2022-05-06 17:20:00|13316|13304|13318.5|13306.5|13323.9|13311.9|13310.7|13298.7|299
1651857900000|2022-05-06 17:25:00|13318.7|13306.7|13309.4|13297.4|13321|13309|13309.1|13297.1|471
1651858200000|2022-05-06 17:30:00|13309.2|13297.2|13312.1|13300.1|13321.7|13309.7|13309.1|13297.1|380
1651858500000|2022-05-06 17:35:00|13312.3|13300.3|13317.6|13305.6|13317.6|13305.6|13308.3|13296.3|793
1651858800000|2022-05-06 17:40:00|13317.5|13305.5|13313|13301|13323.7|13311.7|13313|13301|548
1651859100000|2022-05-06 17:45:00|13314.1|13302.1|13311.9|13299.9|13314.1|13302.1|13306.6|13294.6|617
1651859400000|2022-05-06 17:50:00|13313|13301|13323.4|13311.4|13328.2|13316.2|13313|13301|510
1651859700000|2022-05-06 17:55:00|13318.4|13306.4|13318.4|13306.4|13339.1|13327.1|13313.8|13301.8|1913
1651860000000|2022-05-06 18:00:00|13320.9|13308.9|13309.7|13297.7|13323.4|13311.4|13305.6|13293.6|1048
1652103000000|2022-05-09 13:30:00|13281.8|13269.8|13286.8|13274.8|13315.3|13303.3|13266.5|13254.5|987
1652103300000|2022-05-09 13:35:00|13286.6|13274.6|13161.3|13149.3|13289.5|13277.5|13159.8|13147.8|1121
1652103600000|2022-05-09 13:40:00|13160.2|13148.2|13183.4|13171.4|13194.8|13182.8|13160.2|13148.2|979
1652103900000|2022-05-09 13:45:00|13182.4|13170.4|13160.1|13148.1|13210.4|13198.4|13154.7|13142.7|794
1652104200000|2022-05-09 13:50:00|13159.9|13147.9|13160.9|13148.9|13171.1|13159.1|13152.2|13140.2|779
1652104500000|2022-05-09 13:55:00|13161.9|13149.9|13187.2|13175.2|13189.4|13177.4|13159.7|13147.7|490
1652104800000|2022-05-09 14:00:00|13185.7|13173.7|13178|13166|13190.5|13178.5|13172.2|13160.2|370
1652105100000|2022-05-09 14:05:00|13179|13167|13204.9|13192.9|13206.2|13194.2|13171.5|13159.5|416
1652105400000|2022-05-09 14:10:00|13206.2|13194.2|13192.9|13180.9|13215.4|13203.4|13180.9|13168.9|615
1652105700000|2022-05-09 14:15:00|13193.2|13181.2|13178.6|13166.6|13204.5|13192.5|13173.2|13161.2|392
1652106000000|2022-05-09 14:20:00|13181.1|13169.1|13200.1|13188.1|13202.4|13190.4|13180.4|13168.4|507
1652106300000|2022-05-09 14:25:00|13198.6|13186.6|13180.8|13168.8|13200.1|13188.1|13177.1|13165.1|443
1652106600000|2022-05-09 14:30:00|13179.5|13167.5|13183.2|13171.2|13186.7|13174.7|13178.1|13166.1|315
1652106900000|2022-05-09 14:35:00|13182.2|13170.2|13230.3|13218.3|13239.1|13227.1|13182.2|13170.2|377
1652107200000|2022-05-09 14:40:00|13231.6|13219.6|13225.3|13213.3|13236|13224|13212.5|13200.5|387
1652107500000|2022-05-09 14:45:00|13227.4|13215.4|13286.4|13274.4|13291|13279|13224.1|13212.1|477
1652107800000|2022-05-09 14:50:00|13285.2|13273.2|13333.9|13321.9|13375.2|13363.2|13283.9|13271.9|931
1652108100000|2022-05-09 14:55:00|13333.2|13321.2|13311.1|13299.1|13348.9|13336.9|13295.1|13283.1|633
1652108400000|2022-05-09 15:00:00|13310.2|13298.2|13340.6|13328.6|13345.5|13333.5|13310.2|13298.2|415
1652108700000|2022-05-09 15:05:00|13338.6|13326.6|13323.3|13311.3|13339.3|13327.3|13322.1|13310.1|326
1652109000000|2022-05-09 15:10:00|13323.1|13311.1|13345.2|13333.2|13370.1|13358.1|13323.1|13311.1|402
1652109300000|2022-05-09 15:15:00|13345|13333|13329.8|13317.8|13345|13333|13310.3|13298.3|384
1652109600000|2022-05-09 15:20:00|13328.8|13316.8|13314.6|13302.6|13337.6|13325.6|13314.6|13302.6|217
1652109900000|2022-05-09 15:25:00|13317.4|13305.4|13320.6|13308.6|13333.4|13321.4|13307.4|13295.4|515
1652110200000|2022-05-09 15:30:00|13324.8|13312.8|13315.9|13303.9|13338.4|13326.4|13313.1|13301.1|485
1652110500000|2022-05-09 15:35:00|13316.2|13304.2|13365.9|13353.9|13365.9|13353.9|13315.9|13303.9|407
1652110800000|2022-05-09 15:40:00|13364.6|13352.6|13384.4|13372.4|13394.7|13382.7|13355.6|13343.6|506
1652111100000|2022-05-09 15:45:00|13385.4|13373.4|13405.7|13393.7|13419|13407|13385.4|13373.4|323
1652111400000|2022-05-09 15:50:00|13399.9|13387.9|13396.9|13384.9|13404.2|13392.2|13389.9|13377.9|380
1652111700000|2022-05-09 15:55:00|13397.2|13385.2|13406.7|13394.7|13406.7|13394.7|13396.9|13384.9|252
1652112000000|2022-05-09 16:00:00|13405.7|13393.7|13400.1|13388.1|13418.8|13406.8|13395.3|13383.3|387
1652112300000|2022-05-09 16:05:00|13399.8|13387.8|13403.8|13391.8|13410.6|13398.6|13391.6|13379.6|262
1652112600000|2022-05-09 16:10:00|13403.6|13391.6|13401.3|13389.3|13413.5|13401.5|13401.3|13389.3|274
1652112900000|2022-05-09 16:15:00|13398.8|13386.8|13404|13392|13411|13399|13398.5|13386.5|329
1652113200000|2022-05-09 16:20:00|13406.3|13394.3|13398.1|13386.1|13412|13400|13398.1|13386.1|378
1652113500000|2022-05-09 16:25:00|13395.8|13383.8|13398.9|13386.9|13403.1|13391.1|13390.4|13378.4|260
1652113800000|2022-05-09 16:30:00|13403.7|13391.7|13391.8|13379.8|13406.2|13394.2|13390.5|13378.5|318
1652114100000|2022-05-09 16:35:00|13390.7|13378.7|13364|13352|13391.8|13379.8|13348.6|13336.6|596
1652114400000|2022-05-09 16:40:00|13363.7|13351.7|13354.3|13342.3|13365.2|13353.2|13346.7|13334.7|256
1652114700000|2022-05-09 16:45:00|13353|13341|13367.8|13355.8|13370.8|13358.8|13353|13341|261
1652115000000|2022-05-09 16:50:00|13367.1|13355.1|13336|13324|13367.1|13355.1|13329|13317|320
1652115300000|2022-05-09 16:55:00|13335.8|13323.8|13345.3|13333.3|13345.3|13333.3|13323.3|13311.3|247
1652115600000|2022-05-09 17:00:00|13342.8|13330.8|13368.3|13356.3|13370|13358|13341.3|13329.3|229
1652115900000|2022-05-09 17:05:00|13365|13353|13372.6|13360.6|13379.1|13367.1|13363.3|13351.3|159
1652116200000|2022-05-09 17:10:00|13372.8|13360.8|13363.1|13351.1|13379.9|13367.9|13359.3|13347.3|252
1652116500000|2022-05-09 17:15:00|13365.6|13353.6|13381.1|13369.1|13385.6|13373.6|13363.3|13351.3|188
1652116800000|2022-05-09 17:20:00|13380.9|13368.9|13382.3|13370.3|13394.6|13382.6|13378.3|13366.3|244
1652117100000|2022-05-09 17:25:00|13381.1|13369.1|13396.1|13384.1|13396.1|13384.1|13380.8|13368.8|134
1652117400000|2022-05-09 17:30:00|13394.8|13382.8|13392.6|13380.6|13402.6|13390.6|13388.6|13376.6|290
1652117700000|2022-05-09 17:35:00|13391.6|13379.6|13409|13397|13409|13397|13390.1|13378.1|400
1652118000000|2022-05-09 17:40:00|13407.8|13395.8|13396.9|13384.9|13413.9|13401.9|13391.9|13379.9|443
1652118300000|2022-05-09 17:45:00|13395.7|13383.7|13395.2|13383.2|13415.2|13403.2|13394.9|13382.9|217
1652118600000|2022-05-09 17:50:00|13395.4|13383.4|13380.4|13368.4|13405.6|13393.6|13380.4|13368.4|227
1652118900000|2022-05-09 17:55:00|13380.9|13368.9|13396.3|13384.3|13407.9|13395.9|13380.4|13368.4|1917
1652119200000|2022-05-09 18:00:00|13397.3|13385.3|13380.2|13368.2|13403.5|13391.5|13376.5|13364.5|581
1652119500000|2022-05-09 18:05:00|||||||||1
1652189400000|2022-05-10 13:30:00|13436.6|13424.6|13435.8|13423.8|13474.3|13462.3|13414.1|13401.3|1098
1652189700000|2022-05-10 13:35:00|13435.6|13423.6|13435.1|13423.1|13445.8|13433.8|13420.6|13408.6|422
1652190000000|2022-05-10 13:40:00|13434.1|13422.1|13426.5|13414.5|13439.3|13427.3|13424.5|13412.5|423
1652190300000|2022-05-10 13:45:00|13426.3|13414.3|13420.1|13408.1|13438.8|13426.8|13416.3|13404.3|499
1652190600000|2022-05-10 13:50:00|13418.8|13406.8|13398.3|13386.3|13428.3|13416.3|13396.5|13384.5|353
1652190900000|2022-05-10 13:55:00|13396.1|13384.1|13380.5|13368.5|13409.3|13397.3|13376.8|13364.8|605
1652191200000|2022-05-10 14:00:00|13378.5|13366.5|13329.3|13317.3|13380.5|13368.5|13325.8|13313.8|641
1652191500000|2022-05-10 14:05:00|13333.1|13321.1|13322.9|13310.9|13340.6|13328.6|13315.9|13303.9|788
1652191800000|2022-05-10 14:10:00|13323.2|13311.2|13325.9|13313.9|13327.9|13315.9|13315.4|13303.4|484
1652192100000|2022-05-10 14:15:00|13325.7|13313.7|13341.1|13329.1|13342.4|13330.4|13319.4|13307.4|364
1652192400000|2022-05-10 14:20:00|13340.9|13328.9|13319.1|13307.1|13347.1|13335.1|13312.8|13300.8|423
1652192700000|2022-05-10 14:25:00|13320.1|13308.1|13326.4|13314.4|13344.3|13332.3|13318.6|13306.6|403
1652193000000|2022-05-10 14:30:00|13326.1|13314.1|13327.6|13315.6|13338.6|13326.6|13320.6|13308.6|239
1652193300000|2022-05-10 14:35:00|13328.6|13316.6|13326.1|13314.1|13333.9|13321.9|13318.1|13306.1|245
1652193600000|2022-05-10 14:40:00|13325.1|13313.1|13319.4|13307.4|13329.9|13317.9|13309.9|13297.9|264
1652193900000|2022-05-10 14:45:00|13319.1|13307.1|13349.3|13337.3|13354.8|13342.8|13314.1|13302.1|545
1652194200000|2022-05-10 14:50:00|13349.8|13337.8|13390.1|13378.1|13397|13385|13349.8|13337.8|786
1652194500000|2022-05-10 14:55:00|13389.8|13377.8|13393.3|13381.3|13412.8|13400.8|13388.3|13376.3|296
1652194800000|2022-05-10 15:00:00|13392.3|13380.3|13403.8|13391.8|13422.3|13410.3|13392.1|13380.1|343
1652195100000|2022-05-10 15:05:00|13404.8|13392.8|13412.4|13400.4|13419.8|13407.8|13403.8|13391.8|269
1652195400000|2022-05-10 15:10:00|13410.4|13398.4|13382.1|13370.1|13415.6|13403.6|13377.1|13365.1|354
1652195700000|2022-05-10 15:15:00|13378.4|13366.4|13358.2|13346.2|13378.4|13366.4|13358.2|13346.2|284
1652196000000|2022-05-10 15:20:00|13359.4|13347.4|13354.7|13342.7|13359.4|13347.4|13347.2|13335.2|284
1652196300000|2022-05-10 15:25:00|13353.2|13341.2|13342.3|13330.3|13372.7|13360.7|13342|13330|303
1652196600000|2022-05-10 15:30:00|13341|13329|13344.5|13332.5|13347.5|13335.5|13330.2|13318.2|353
1652196900000|2022-05-10 15:35:00|13344.2|13332.2|13331.1|13319.1|13345.5|13333.5|13318.3|13306.3|373
1652197200000|2022-05-10 15:40:00|13330.8|13318.8|13320.3|13308.3|13333.1|13321.1|13315.6|13303.6|331
1652197500000|2022-05-10 15:45:00|13319.3|13307.3|13318.1|13306.1|13330.3|13318.3|13316.3|13304.3|232
1652197800000|2022-05-10 15:50:00|13316.9|13304.9|13311.9|13299.9|13316.9|13304.9|13302.1|13290.1|362
1652198100000|2022-05-10 15:55:00|13311.6|13299.6|13300.4|13288.4|13314.1|13302.1|13298.4|13286.4|355
1652198400000|2022-05-10 16:00:00|13298.4|13286.4|13285.4|13273.4|13303.6|13291.6|13285.4|13273.4|385
1652198700000|2022-05-10 16:05:00|13281.7|13269.7|13271.9|13259.9|13288.4|13276.4|13266.2|13254.2|432
1652199000000|2022-05-10 16:10:00|13272.2|13260.2|13266.9|13254.9|13274.7|13262.7|13258.2|13246.2|355
1652199300000|2022-05-10 16:15:00|13265.9|13253.9|13265.5|13253.5|13270.2|13258.2|13261.5|13249.5|256
1652199600000|2022-05-10 16:20:00|13265.7|13253.7|13266|13254|13268.5|13256.5|13256.8|13244.8|400
1652199900000|2022-05-10 16:25:00|13265.7|13253.7|13279.8|13267.8|13286|13274|13262.5|13250.5|310
1652200200000|2022-05-10 16:30:00|13278.5|13266.5|13278.3|13266.3|13284|13272|13267.7|13255.7|185
1652200500000|2022-05-10 16:35:00|13280.8|13268.8|13277.3|13265.3|13283.5|13271.5|13273.3|13261.3|173
1652200800000|2022-05-10 16:40:00|13277.5|13265.5|13282.3|13270.3|13282.3|13270.3|13272.3|13260.3|340
1652201100000|2022-05-10 16:45:00|13282.1|13270.1|13278.8|13266.8|13295.1|13283.1|13277.6|13265.6|214
1652201400000|2022-05-10 16:50:00|13277.6|13265.6|13256.6|13244.6|13277.6|13265.6|13254.8|13242.8|222
1652201700000|2022-05-10 16:55:00|13257.9|13245.9|13267.6|13255.6|13268.9|13256.9|13255.4|13243.4|207
1652202000000|2022-05-10 17:00:00|13268.3|13256.3|13254.6|13242.6|13269.9|13257.9|13253.7|13241.7|249
1652202300000|2022-05-10 17:05:00|13255.9|13243.9|13261.2|13249.2|13261.4|13249.4|13252.9|13240.9|343
1652202600000|2022-05-10 17:10:00|13261.4|13249.4|13273.9|13261.9|13278.9|13266.9|13256.2|13244.2|358
1652202900000|2022-05-10 17:15:00|13274.9|13262.9|13293.8|13281.8|13296.3|13284.3|13274.9|13262.9|570
1652203200000|2022-05-10 17:20:00|13293.5|13281.5|13270.4|13258.4|13293.8|13281.8|13270.4|13258.4|256
1652203500000|2022-05-10 17:25:00|13272.9|13260.9|13267.1|13255.1|13272.9|13260.9|13258.9|13246.9|208
1652203800000|2022-05-10 17:30:00|13265.9|13253.9|13281.8|13269.8|13282.8|13270.8|13263.4|13251.4|235
1652204100000|2022-05-10 17:35:00|13283.8|13271.8|13290.8|13278.8|13294.8|13282.8|13282.8|13270.8|324
1652204400000|2022-05-10 17:40:00|13289.8|13277.8|13285.6|13273.6|13289.8|13277.8|13272.8|13260.8|359
1652204700000|2022-05-10 17:45:00|13283.6|13271.6|13274.3|13262.3|13285.3|13273.3|13273.8|13261.8|289
1652205000000|2022-05-10 17:50:00|13274.1|13262.1|13278.4|13266.4|13290.6|13278.6|13273.3|13261.3|423
1652205300000|2022-05-10 17:55:00|13276.8|13264.8|13290.3|13278.3|13291.3|13279.3|13251.4|13239.4|1736
1652205600000|2022-05-10 18:00:00|13289.6|13277.6|13276.3|13264.3|13295.8|13283.8|13273.5|13261.5|646
1652275800000|2022-05-11 13:30:00|13297.5|13285.5|13289.7|13277.7|13323.5|13311.5|13272.6|13260.6|1067
1652276100000|2022-05-11 13:35:00|13294.4|13282.4|13302.9|13290.9|13311.9|13299.9|13289|13277|566
1652276400000|2022-05-11 13:40:00|13300.6|13288.6|13323.9|13311.9|13329.8|13317.8|13295.6|13283.6|494
1652276700000|2022-05-11 13:45:00|13325.1|13313.1|13361|13349|13362.2|13350.2|13321.6|13309.6|516
1652277000000|2022-05-11 13:50:00|13361.9|13349.9|13377.9|13365.9|13391.1|13379.1|13359.7|13347.7|463
1652277300000|2022-05-11 13:55:00|13379.9|13367.9|13362.8|13350.8|13386.7|13374.7|13355.8|13343.8|394
1652277600000|2022-05-11 14:00:00|13363.3|13351.3|13384.4|13372.4|13384.4|13372.4|13358.9|13346.9|325
1652277900000|2022-05-11 14:05:00|13384.2|13372.2|13381.3|13369.3|13390.3|13378.3|13374|13362|379
1652278200000|2022-05-11 14:10:00|13382.2|13370.2|13367.8|13355.8|13404.5|13392.5|13367.8|13355.8|507
1652278500000|2022-05-11 14:15:00|13370|13358|13371.9|13359.9|13375.6|13363.6|13343.4|13331.4|490
1652278800000|2022-05-11 14:20:00|13372.2|13360.2|13363.8|13351.8|13382.6|13370.6|13362.3|13350.3|311
1652279100000|2022-05-11 14:25:00|13365.1|13353.1|13384.3|13372.3|13390.2|13378.2|13363.8|13351.8|719
1652279400000|2022-05-11 14:30:00|13382|13370|13376.8|13364.8|13387|13375|13367.6|13355.6|466
1652279700000|2022-05-11 14:35:00|13377.7|13365.7|13367.7|13355.7|13378.4|13366.4|13361.2|13349.2|433
1652280000000|2022-05-11 14:40:00|13369.3|13357.3|13379|13367|13382.2|13370.2|13363.1|13351.1|278
1652280300000|2022-05-11 14:45:00|13379.5|13367.5|13388.3|13376.3|13391.9|13379.9|13371.8|13359.8|246
1652280600000|2022-05-11 14:50:00|13389.5|13377.5|13386.9|13374.9|13398.4|13386.4|13380|13368|315
1652280900000|2022-05-11 14:55:00|13388.4|13376.4|13392.1|13380.1|13394.4|13382.4|13384.6|13372.6|409
1652281200000|2022-05-11 15:00:00|13390.8|13378.8|13393.3|13381.3|13398.7|13386.7|13384.3|13372.3|280
1652281500000|2022-05-11 15:05:00|13394.6|13382.6|13409.5|13397.5|13409.7|13397.7|13385.1|13373.1|303
1652281800000|2022-05-11 15:10:00|13409.7|13397.7|13424.9|13412.9|13429.6|13417.6|13409.7|13397.7|383
1652282100000|2022-05-11 15:15:00|13425.9|13413.9|13424.1|13412.1|13433.5|13421.5|13417.4|13405.4|419
1652282400000|2022-05-11 15:20:00|13422.4|13410.4|13433.5|13421.5|13434.5|13422.5|13421.1|13409.1|269
1652282700000|2022-05-11 15:25:00|13431.3|13419.3|13425.2|13413.2|13435.5|13423.5|13416.7|13404.7|271
1652283000000|2022-05-11 15:30:00|13425.5|13413.5|13435.9|13423.9|13439.4|13427.4|13425.2|13413.2|340
1652283300000|2022-05-11 15:35:00|13436.9|13424.9|13449.2|13437.2|13450.2|13438.2|13433.1|13421.1|474
1652283600000|2022-05-11 15:40:00|13448.3|13436.3|13454|13442|13466.3|13454.3|13448.3|13436.3|584
1652283900000|2022-05-11 15:45:00|13454.2|13442.2|13464.9|13452.9|13464.9|13452.9|13449|13437|249
1652284200000|2022-05-11 15:50:00|13465.2|13453.2|13466.9|13454.9|13467.5|13455.5|13455.8|13443.8|348
1652284500000|2022-05-11 15:55:00|13467.2|13455.2|13476.1|13464.1|13481.3|13469.3|13457.7|13445.7|272
1652284800000|2022-05-11 16:00:00|13476.3|13464.3|13490|13478|13492.5|13480.5|13476.3|13464.3|393
1652285100000|2022-05-11 16:05:00|13489.7|13477.7|13497.5|13485.5|13506.6|13494.6|13487.2|13475.2|454
1652285400000|2022-05-11 16:10:00|13497.7|13485.7|13502.7|13490.7|13502.7|13490.7|13497.2|13485.2|223
1652285700000|2022-05-11 16:15:00|13500.5|13488.5|13469.7|13457.7|13502.7|13490.7|13469.4|13457.4|485
1652286000000|2022-05-11 16:20:00|13470.6|13458.6|13467.6|13455.6|13471.6|13459.6|13448.3|13436.3|487
1652286300000|2022-05-11 16:25:00|13468.6|13456.6|13465.1|13453.1|13476.1|13464.1|13459.7|13447.7|340
1652286600000|2022-05-11 16:30:00|13465.4|13453.4|13437.2|13425.2|13469.7|13457.7|13426.3|13414.3|384
1652286900000|2022-05-11 16:35:00|13439.4|13427.4|13441.1|13429.1|13450.8|13438.8|13436.9|13424.9|272
1652287200000|2022-05-11 16:40:00|13440.5|13428.5|13441.9|13429.9|13447.5|13435.5|13432.5|13420.5|292
1652287500000|2022-05-11 16:45:00|13442.5|13430.5|13441.9|13429.9|13446.9|13434.9|13436.7|13424.7|264
1652287800000|2022-05-11 16:50:00|13442.2|13430.2|13438|13426|13443.7|13431.7|13437.8|13425.8|185
1652288100000|2022-05-11 16:55:00|13437.8|13425.8|13413.9|13401.9|13437.8|13425.8|13406.4|13394.4|358
1652288400000|2022-05-11 17:00:00|13414.2|13402.2|13412.2|13400.2|13414.7|13402.7|13406.1|13394.1|316
1652288700000|2022-05-11 17:05:00|13411.7|13399.7|13412.2|13400.2|13417.6|13405.6|13406.4|13394.4|477
1652289000000|2022-05-11 17:10:00|13411.9|13399.9|13414.7|13402.7|13420.6|13408.6|13410.7|13398.7|262
1652289300000|2022-05-11 17:15:00|13416|13404|13442.2|13430.2|13443.5|13431.5|13414.7|13402.7|244
1652289600000|2022-05-11 17:20:00|13443.2|13431.2|13439.7|13427.7|13443.2|13431.2|13432.2|13420.2|150
1652289900000|2022-05-11 17:25:00|13440.7|13428.7|13421.3|13409.3|13440.7|13428.7|13420.3|13408.3|272
1652290200000|2022-05-11 17:30:00|13422.5|13410.5|13418.9|13406.9|13429.2|13417.2|13414.1|13402.1|290
1652290500000|2022-05-11 17:35:00|13418.6|13406.6|13412.5|13400.5|13422.1|13410.1|13412.3|13400.3|306
1652290800000|2022-05-11 17:40:00|13412.3|13400.3|13381.2|13369.2|13412.4|13400.4|13379.8|13367.8|941
1652291100000|2022-05-11 17:45:00|13380.9|13368.9|13396.7|13384.7|13398.5|13386.5|13375.9|13363.9|560
1652291400000|2022-05-11 17:50:00|13393.7|13381.7|13400.2|13388.2|13412|13400|13392.3|13380.3|276
1652291700000|2022-05-11 17:55:00|13399.2|13387.2|13386.2|13374.2|13411.4|13399.4|13378|13366|1463
1652292000000|2022-05-11 18:00:00|13388.7|13376.7|13379.6|13367.6|13398.7|13386.7|13376.7|13364.7|1198
1652362200000|2022-05-12 13:30:00|13367.6|13355.6|13344.6|13332.6|13393.8|13381.8|13344.3|13332.3|633
1652362500000|2022-05-12 13:35:00|13344.3|13332.3|13313.7|13301.7|13344.3|13332.3|13308.8|13296.8|637
1652362800000|2022-05-12 13:40:00|13314|13302|13338.4|13326.4|13357.2|13345.2|13304.5|13292.5|520
1652363100000|2022-05-12 13:45:00|13340.6|13328.6|13282.8|13270.8|13350.2|13338.2|13281.8|13269.8|517
1652363400000|2022-05-12 13:50:00|13281.6|13269.6|13247.1|13235.1|13295.3|13283.3|13235.5|13223.5|743
1652363700000|2022-05-12 13:55:00|13246.9|13234.9|13271.3|13259.3|13271.6|13259.6|13245.7|13233.7|435
1652364000000|2022-05-12 14:00:00|13270.3|13258.3|13259.7|13247.7|13270.3|13258.3|13248.2|13236.2|453
1652364300000|2022-05-12 14:05:00|13264.4|13252.4|13302|13290|13302|13290|13261.6|13249.6|397
1652364600000|2022-05-12 14:10:00|13300.8|13288.8|13286.1|13274.1|13310.8|13298.8|13275.5|13263.5|396
1652364900000|2022-05-12 14:15:00|13285.8|13273.8|13310.9|13298.9|13315|13303|13276.1|13264.1|372
1652365200000|2022-05-12 14:20:00|13310|13298|13328|13316|13329.2|13317.2|13300.2|13288.2|311
1652365500000|2022-05-12 14:25:00|13328.9|13316.9|13328.3|13316.3|13338.9|13326.9|13321.7|13309.7|358
1652365800000|2022-05-12 14:30:00|13327.3|13315.3|13320.5|13308.5|13332|13320|13316.1|13304.1|226
1652366100000|2022-05-12 14:35:00|13318.9|13306.9|13319.5|13307.5|13324.5|13312.5|13314.5|13302.5|239
1652366400000|2022-05-12 14:40:00|13317|13305|13291.4|13279.4|13321.1|13309.1|13288.9|13276.9|220
1652366700000|2022-05-12 14:45:00|13291.1|13279.1|13278.3|13266.3|13291.1|13279.1|13277|13265|226
1652367000000|2022-05-12 14:50:00|13277|13265|13293.9|13281.9|13299.5|13287.5|13272.3|13260.3|268
1652367300000|2022-05-12 14:55:00|13294.2|13282.2|13324.2|13312.2|13324.2|13312.2|13282.6|13270.6|323
1652367600000|2022-05-12 15:00:00|13323.9|13311.9|13309.2|13297.2|13333.9|13321.9|13309.2|13297.2|175
1652367900000|2022-05-12 15:05:00|13310.5|13298.5|13308.2|13296.2|13315.4|13303.4|13285.8|13273.8|399
1652368200000|2022-05-12 15:10:00|13307.3|13295.3|13313.3|13301.3|13317.7|13305.7|13298.6|13286.6|282
1652368500000|2022-05-12 15:15:00|13312.3|13300.3|13297.9|13285.9|13312.3|13300.3|13285.1|13273.1|128
1652368800000|2022-05-12 15:20:00|13297.6|13285.6|13312.9|13300.9|13314.2|13302.2|13290.7|13278.7|195
1652369100000|2022-05-12 15:25:00|13312.6|13300.6|13297|13285|13328.5|13316.5|13295.4|13283.4|353
1652369400000|2022-05-12 15:30:00|13296|13284|13301.6|13289.6|13303.8|13291.8|13289.1|13277.1|210
1652369700000|2022-05-12 15:35:00|13301.3|13289.3|13287.9|13275.9|13301.3|13289.3|13280.1|13268.1|263
1652370000000|2022-05-12 15:40:00|13286.6|13274.6|13285.1|13273.1|13291.3|13279.3|13279.4|13267.4|306
1652370300000|2022-05-12 15:45:00|13284.1|13272.1|13280.8|13268.8|13291.9|13279.9|13278.3|13266.3|341
1652370600000|2022-05-12 15:50:00|13278.6|13266.6|13273.9|13261.9|13286.4|13274.4|13273.9|13261.9|269
1652370900000|2022-05-12 15:55:00|13275.1|13263.1|13299.8|13287.8|13299.8|13287.8|13267.9|13255.9|243
1652371200000|2022-05-12 16:00:00|13299.5|13287.5|13296.4|13284.4|13299.5|13287.5|13280.8|13268.8|254
1652371500000|2022-05-12 16:05:00|13297.6|13285.6|13272.6|13260.6|13300.8|13288.8|13271.4|13259.4|237
1652371800000|2022-05-12 16:10:00|13271.4|13259.4|13276|13264|13277.3|13265.3|13261.4|13249.4|210
1652372100000|2022-05-12 16:15:00|13277.3|13265.3|13291.7|13279.7|13293.6|13281.6|13267.9|13255.9|198
1652372400000|2022-05-12 16:20:00|13291.4|13279.4|13312.3|13300.3|13312.3|13300.3|13289.5|13277.5|327
1652372700000|2022-05-12 16:25:00|13311.4|13299.4|13319.6|13307.6|13322.7|13310.7|13303.3|13291.3|223
1652373000000|2022-05-12 16:30:00|13319.9|13307.9|13314|13302|13324.6|13312.6|13311.4|13299.4|221
1652373300000|2022-05-12 16:35:00|13312.7|13300.7|13297.9|13285.9|13314|13302|13296.4|13284.4|289
1652373600000|2022-05-12 16:40:00|13297|13285|13281.6|13269.6|13302.3|13290.3|13280.7|13268.7|185
1652373900000|2022-05-12 16:45:00|13279.5|13267.5|13278.5|13266.5|13285.7|13273.7|13270.1|13258.1|188
1652374200000|2022-05-12 16:50:00|13277.3|13265.3|13272.9|13260.9|13281.3|13269.3|13270.1|13258.1|189
1652374500000|2022-05-12 16:55:00|13272.6|13260.6|13275.6|13263.6|13281.6|13269.6|13270|13258|219
1652374800000|2022-05-12 17:00:00|13274.7|13262.7|13269.5|13257.5|13279.1|13267.1|13267.6|13255.6|234
1652375100000|2022-05-12 17:05:00|13270.8|13258.8|13265.7|13253.7|13270.8|13258.8|13262.6|13250.6|196
1652375400000|2022-05-12 17:10:00|13264.5|13252.5|13266.4|13254.4|13270.7|13258.7|13259.7|13247.7|311
1652375700000|2022-05-12 17:15:00|13265.1|13253.1|13280.1|13268.1|13292.1|13280.1|13265.1|13253.1|317
1652376000000|2022-05-12 17:20:00|13278.9|13266.9|13264.4|13252.4|13281.7|13269.7|13262.2|13250.2|165
1652376300000|2022-05-12 17:25:00|13264.1|13252.1|13256.9|13244.9|13268.5|13256.5|13256.9|13244.9|256
1652376600000|2022-05-12 17:30:00|13256|13244|13252.3|13240.3|13258.5|13246.5|13248.8|13236.8|393
1652376900000|2022-05-12 17:35:00|13251|13239|13249.4|13237.4|13252.6|13240.6|13246.9|13234.9|315
1652377200000|2022-05-12 17:40:00|13249.1|13237.1|13253.2|13241.2|13253.2|13241.2|13246.3|13234.3|216
1652377500000|2022-05-12 17:45:00|13252.3|13240.3|13232.5|13220.5|13255.7|13243.7|13232.5|13220.5|415
1652377800000|2022-05-12 17:50:00|13232.8|13220.8|13196.1|13184.1|13237.5|13225.5|13193.6|13181.6|999
1652378100000|2022-05-12 17:55:00|13195.8|13183.8|13213.9|13201.9|13217|13205|13176|13164|1810
1652378400000|2022-05-12 18:00:00|13214.8|13202.8|13228.6|13208.6|13243.9|13231.9|13211.1|13199.1|928
1652448600000|2022-05-13 13:30:00|13266.7|13254.7|13235.8|13223.8|13277.4|13265.4|13229.9|13217.9|1296
1652448900000|2022-05-13 13:35:00|13234.9|13222.9|13181.2|13169.2|13241.2|13229.2|13178.7|13166.7|437
1652449200000|2022-05-13 13:40:00|13179.3|13167.3|13203.4|13191.4|13204.3|13192.3|13153|13141|684
1652449500000|2022-05-13 13:45:00|13198|13186|13212.4|13200.4|13221.1|13209.1|13179.3|13167.3|499
1652449800000|2022-05-13 13:50:00|13209.9|13197.9|13202.4|13190.4|13210.2|13198.2|13177.4|13165.4|421
1652450100000|2022-05-13 13:55:00|13207.1|13195.1|13179|13167|13209|13197|13173.7|13161.7|168
1652450400000|2022-05-13 14:00:00|13178.7|13166.7|13178.7|13166.7|13205.2|13193.2|13174|13162|260
1652450700000|2022-05-13 14:05:00|13179.3|13167.3|13214.6|13202.6|13219.9|13207.9|13174.3|13162.3|387
1652451000000|2022-05-13 14:10:00|13209.6|13197.6|13200.5|13188.5|13216.5|13204.5|13192.4|13180.4|255
1652451300000|2022-05-13 14:15:00|13200.8|13188.8|13239.6|13227.6|13247.4|13235.4|13199.6|13187.6|294
1652451600000|2022-05-13 14:20:00|13239.9|13227.9|13236.1|13224.1|13251.5|13239.5|13229.9|13217.9|255
1652451900000|2022-05-13 14:25:00|13234.9|13222.9|13244.9|13232.9|13260.8|13248.8|13234.9|13222.9|375
1652452200000|2022-05-13 14:30:00|13242.7|13230.7|13267.4|13255.4|13269|13257|13232.4|13220.4|236
1652452500000|2022-05-13 14:35:00|13268.3|13256.3|13254.9|13242.9|13268.7|13256.7|13243.7|13231.7|288
1652452800000|2022-05-13 14:40:00|13254|13242|13252.4|13240.4|13279.9|13267.9|13247.4|13235.4|282
1652453100000|2022-05-13 14:45:00|13251.8|13239.8|13230.6|13218.6|13251.8|13239.8|13228.4|13216.4|110
1652453400000|2022-05-13 14:50:00|13230.9|13218.9|13256.8|13244.8|13265.5|13253.5|13230.9|13218.9|216
1652453700000|2022-05-13 14:55:00|13257.1|13245.1|13250.9|13238.9|13258|13246|13244.3|13232.3|259
1652454000000|2022-05-13 15:00:00|13249.9|13237.9|13227.1|13215.1|13264.3|13252.3|13227.1|13215.1|251
1652454300000|2022-05-13 15:05:00|13226.2|13214.2|13210|13198|13231.8|13219.8|13210|13198|219
1652454600000|2022-05-13 15:10:00|13209.3|13197.3|13218.1|13206.1|13225.3|13213.3|13207.2|13195.2|275
1652454900000|2022-05-13 15:15:00|13216.9|13204.9|13248.4|13236.4|13248.4|13236.4|13208.1|13196.1|146
1652455200000|2022-05-13 15:20:00|13250.6|13238.6|13258.1|13246.1|13270.9|13258.9|13242.2|13230.2|282
1652455500000|2022-05-13 15:25:00|13258.7|13246.7|13251.8|13239.8|13258.7|13246.7|13249|13237|180
1652455800000|2022-05-13 15:30:00|13250.6|13238.6|13246.8|13234.8|13256.5|13244.5|13246.8|13234.8|149
1652456100000|2022-05-13 15:35:00|13244.3|13232.3|13254|13242|13260.3|13248.3|13244.3|13232.3|135
1652456400000|2022-05-13 15:40:00|13253.7|13241.7|13283.1|13271.1|13294.6|13282.6|13246.2|13234.2|233
1652456700000|2022-05-13 15:45:00|13280.9|13268.9|13279.3|13267.3|13288.7|13276.7|13274.9|13262.9|240
1652457000000|2022-05-13 15:50:00|13280.6|13268.6|13252.5|13240.5|13280.6|13268.6|13252.5|13240.5|140
1652457300000|2022-05-13 15:55:00|13251.2|13239.2|13234.3|13222.3|13251.2|13239.2|13232.1|13220.1|134
1652457600000|2022-05-13 16:00:00|13233.1|13221.1|13241.2|13229.2|13241.2|13229.2|13228.1|13216.1|179
1652457900000|2022-05-13 16:05:00|13238.7|13226.7|13222.8|13210.8|13241.2|13229.2|13222.8|13210.8|191
1652458200000|2022-05-13 16:10:00|13225|13213|13220.3|13208.3|13225.3|13213.3|13215.3|13203.3|132
1652458500000|2022-05-13 16:15:00|13221.3|13209.3|13239.1|13227.1|13241.6|13229.6|13220.3|13208.3|176
1652458800000|2022-05-13 16:20:00|13237.5|13225.5|13251.3|13239.3|13256.6|13244.6|13231.6|13219.6|139
1652459100000|2022-05-13 16:25:00|13250|13238|13240|13228|13250|13238|13236.6|13224.6|89
1652459400000|2022-05-13 16:30:00|13236.6|13224.6|13235|13223|13247.8|13235.8|13233.1|13221.1|156
1652459700000|2022-05-13 16:35:00|13236.3|13224.3|13230.9|13218.9|13237.5|13225.5|13223.5|13211.5|130
1652460000000|2022-05-13 16:40:00|13231.3|13219.3|13235|13223|13237.2|13225.2|13226.6|13214.6|158
1652460300000|2022-05-13 16:45:00|13236.2|13224.2|13252.2|13240.2|13253.1|13241.1|13235.9|13223.9|245
1652460600000|2022-05-13 16:50:00|13251.8|13239.8|13247.2|13235.2|13256.8|13244.8|13246.9|13234.9|235
1652460900000|2022-05-13 16:55:00|13248.1|13236.1|13249.1|13237.1|13252.5|13240.5|13246.9|13234.9|102
1652461200000|2022-05-13 17:00:00|13254.1|13242.1|13254.4|13242.4|13258.7|13246.7|13247.5|13235.5|122
1652461500000|2022-05-13 17:05:00|13255.9|13243.9|13244.3|13232.3|13260|13248|13243.4|13231.4|207
1652461800000|2022-05-13 17:10:00|13245.6|13233.6|13247.2|13235.2|13254.3|13242.3|13243.1|13231.1|70
1652462100000|2022-05-13 17:15:00|13248.1|13236.1|13247.7|13235.7|13255.3|13243.3|13245|13233|264
1652462400000|2022-05-13 17:20:00|13248.7|13236.7|13240.6|13228.6|13249.3|13237.3|13236.5|13224.5|149
1652462700000|2022-05-13 17:25:00|13238.1|13226.1|13236.9|13224.9|13242.5|13230.5|13235.9|13223.9|92
1652463000000|2022-05-13 17:30:00|13237.2|13225.2|13235.6|13223.6|13238.7|13226.7|13233.1|13221.1|106
1652463300000|2022-05-13 17:35:00|13233.7|13221.7|13221.5|13209.5|13237.8|13225.8|13221.5|13209.5|174
1652463600000|2022-05-13 17:40:00|13220.9|13208.9|13225.3|13213.3|13232.8|13220.8|13219|13207|114
1652463900000|2022-05-13 17:45:00|13225|13213|13220.6|13208.6|13232.1|13220.1|13220.3|13208.3|159
1652464200000|2022-05-13 17:50:00|13220|13208|13220.9|13208.9|13225|13213|13218.4|13206.4|176
1652464500000|2022-05-13 17:55:00|13223.1|13211.1|13217.4|13205.4|13229.3|13217.3|13193.7|13181.7|990
1652464800000|2022-05-13 18:00:00|13217.7|13205.7|13212.4|13200.4|13230.5|13218.5|13211.2|13199.2|527
1652465100000|2022-05-13 18:05:00|||||||||1
1652707800000|2022-05-16 13:30:00|13195.5|13183.5|13217.8|13205.8|13251.3|13239.3|13190.9|13178.9|323
1652708100000|2022-05-16 13:35:00|13216.9|13204.9|13293.8|13281.8|13301.6|13289.6|13216.9|13204.9|367
1652708400000|2022-05-16 13:40:00|13292.9|13280.9|13306|13294|13306|13294|13281.8|13269.8|190
1652708700000|2022-05-16 13:45:00|13309|13297|13284.4|13272.4|13309|13297|13280.3|13268.3|203
1652709000000|2022-05-16 13:50:00|13282.3|13270.3|13271.5|13259.5|13299.9|13287.9|13268.6|13256.6|163
1652709300000|2022-05-16 13:55:00|13272.3|13260.3|13266.4|13254.4|13273|13261|13260.8|13248.8|138
1652709600000|2022-05-16 14:00:00|13267.3|13255.3|13294.5|13282.5|13312.3|13300.3|13267.3|13255.3|215
1652709900000|2022-05-16 14:05:00|13291.1|13279.1|13304.8|13292.8|13310.4|13298.4|13287.3|13275.3|294
1652710200000|2022-05-16 14:10:00|13303.9|13291.9|13313.2|13301.2|13320.7|13308.7|13298.3|13286.3|323
1652710500000|2022-05-16 14:15:00|13312.3|13300.3|13310.2|13298.2|13325.8|13313.8|13305.8|13293.8|621
1652710800000|2022-05-16 14:20:00|13313|13301|13318.5|13306.5|13328.5|13316.5|13303.9|13291.9|162
1652711100000|2022-05-16 14:25:00|13319.4|13307.4|13329.9|13317.9|13330.3|13318.3|13316|13304|69
1652711400000|2022-05-16 14:30:00|13332.4|13320.4|13337.2|13325.2|13338.7|13326.7|13320.3|13308.3|227
1652711700000|2022-05-16 14:35:00|13336.3|13324.3|13310.2|13298.2|13342.1|13330.1|13308.4|13296.4|221
1652712000000|2022-05-16 14:40:00|13310.6|13298.6|13301.1|13289.1|13315.9|13303.9|13299.8|13287.8|245
1652712300000|2022-05-16 14:45:00|13300.2|13288.2|13317.4|13305.4|13321.6|13309.6|13294.4|13282.4|356
1652712600000|2022-05-16 14:50:00|13319.1|13307.1|13296.8|13284.8|13327.9|13315.9|13296|13284|213
1652712900000|2022-05-16 14:55:00|13296|13284|13290.3|13278.3|13306.1|13294.1|13288.6|13276.6|123
1652713200000|2022-05-16 15:00:00|13290.7|13278.7|13318.1|13306.1|13320.1|13308.1|13282.6|13270.6|193
1652713500000|2022-05-16 15:05:00|13317.2|13305.2|13315.3|13303.3|13332.5|13320.5|13300.6|13288.6|259
1652713800000|2022-05-16 15:10:00|13315.7|13303.7|13300.5|13288.5|13317|13305|13290.9|13278.9|178
1652714100000|2022-05-16 15:15:00|13298|13286|13291.4|13279.4|13307.2|13295.2|13288.9|13276.9|162
1652714400000|2022-05-16 15:20:00|13294.7|13282.7|13304|13292|13305.5|13293.5|13292.1|13280.1|64
1652714700000|2022-05-16 15:25:00|13303.1|13291.1|13288.6|13276.6|13305.6|13293.6|13284.9|13272.9|85
1652715000000|2022-05-16 15:30:00|13286.5|13274.5|13289.1|13277.1|13289.1|13277.1|13282.6|13270.6|72
1652715300000|2022-05-16 15:35:00|13288.2|13276.2|13295|13283|13299.2|13287.2|13287|13275|52
1652715600000|2022-05-16 15:40:00|13292.5|13280.5|13297.9|13285.9|13313.4|13301.4|13292.5|13280.5|113
1652715900000|2022-05-16 15:45:00|13293.6|13281.6|13321.7|13309.7|13323.4|13311.4|13293.2|13281.2|178
1652716200000|2022-05-16 15:50:00|13320.5|13308.5|13337.1|13325.1|13337.5|13325.5|13309.6|13297.6|212
1652716500000|2022-05-16 15:55:00|13337.5|13325.5|13341.7|13329.7|13342.1|13330.1|13333|13321|106
1652716800000|2022-05-16 16:00:00|13342.1|13330.1|13340.4|13328.4|13352.1|13340.1|13337.9|13325.9|124
1652717100000|2022-05-16 16:05:00|13339.5|13327.5|13342.1|13330.1|13348.5|13336.5|13335.4|13323.4|143
1652717400000|2022-05-16 16:10:00|13341.2|13329.2|13340.5|13328.5|13346.2|13334.2|13337.1|13325.1|88
1652717700000|2022-05-16 16:15:00|13340.1|13328.1|13358|13346|13358.9|13346.9|13339.6|13327.6|129
1652718000000|2022-05-16 16:20:00|13357.1|13345.1|13356.2|13344.2|13362.1|13350.1|13353.9|13341.9|92
1652718300000|2022-05-16 16:25:00|13355.4|13343.4|13346|13334|13355.4|13343.4|13344.4|13332.4|84
1652718600000|2022-05-16 16:30:00|13345.1|13333.1|13333.3|13321.3|13348.4|13336.4|13332.4|13320.4|59
1652718900000|2022-05-16 16:35:00|13332.4|13320.4|13345.8|13333.8|13347.4|13335.4|13332.4|13320.4|147
1652719200000|2022-05-16 16:40:00|13345.4|13333.4|13361.4|13349.4|13364.4|13352.4|13344.2|13332.2|140
1652719500000|2022-05-16 16:45:00|13361|13349|13359.7|13347.7|13362.7|13350.7|13355.9|13343.9|106
1652719800000|2022-05-16 16:50:00|13358.8|13346.8|13351.7|13339.7|13358.8|13346.8|13350.9|13338.9|51
1652720100000|2022-05-16 16:55:00|13353.3|13341.3|13348.4|13336.4|13356.7|13344.7|13345.9|13333.9|68
1652720400000|2022-05-16 17:00:00|13349.3|13337.3|13345.4|13333.4|13349.6|13337.6|13341.7|13329.7|100
1652720700000|2022-05-16 17:05:00|13342.9|13330.9|13337.2|13325.2|13346.3|13334.3|13337.2|13325.2|47
1652721000000|2022-05-16 17:10:00|13337.9|13325.9|13347.2|13335.2|13347.2|13335.2|13337|13325|65
1652721300000|2022-05-16 17:15:00|13346.3|13334.3|13343.8|13331.8|13348|13336|13342.2|13330.2|75
1652721600000|2022-05-16 17:20:00|13342.9|13330.9|13340.8|13328.8|13347.8|13335.8|13338.7|13326.7|49
1652721900000|2022-05-16 17:25:00|13341.2|13329.2|13346.9|13334.9|13348.7|13336.7|13336.9|13324.9|44
1652722200000|2022-05-16 17:30:00|13351.2|13339.2|13347.2|13335.2|13354.7|13342.7|13341.4|13329.4|87
1652722500000|2022-05-16 17:35:00|13346.3|13334.3|13349.6|13337.6|13355.4|13343.4|13345|13333|45
1652722800000|2022-05-16 17:40:00|13348.7|13336.7|13346.9|13334.9|13355.3|13343.3|13346.6|13334.6|56
1652723100000|2022-05-16 17:45:00|13349.4|13337.4|13348.5|13336.5|13349.4|13337.4|13344.2|13332.2|81
1652723400000|2022-05-16 17:50:00|13346.7|13334.7|13347.6|13335.6|13350.1|13338.1|13345|13333|110
1652723700000|2022-05-16 17:55:00|13346.7|13334.7|13348.6|13336.6|13352.7|13340.7|13341.7|13329.7|519
1652724000000|2022-05-16 18:00:00|13347.3|13335.3|13345.6|13333.6|13353.6|13341.3|13344.7|13327.5|251
1652794200000|2022-05-17 13:30:00|13372.6|13360.6|13390.4|13378.4|13409|13397|13372.6|13360.6|487
1652794500000|2022-05-17 13:35:00|13392|13380|13388.1|13376.1|13398.6|13386.6|13385.2|13373.2|179
1652794800000|2022-05-17 13:40:00|13389|13377|13385.8|13373.8|13394.1|13382.1|13379.5|13367.5|169
1652795100000|2022-05-17 13:45:00|13386.2|13374.2|13367.3|13355.3|13392.2|13380.2|13367.2|13355.2|289
1652795400000|2022-05-17 13:50:00|13368.1|13356.1|13354.9|13342.9|13380.6|13368.6|13332|13320|175
1652795700000|2022-05-17 13:55:00|13351.2|13339.2|13343.4|13331.4|13352.7|13340.7|13338.8|13326.8|203
1652796000000|2022-05-17 14:00:00|13343.8|13331.8|13349.1|13337.1|13354.2|13342.2|13328.1|13316.1|185
1652796300000|2022-05-17 14:05:00|13348.3|13336.3|13350.4|13338.4|13351.3|13339.3|13335.5|13323.5|94
1652796600000|2022-05-17 14:10:00|13348.8|13336.8|13336.3|13324.3|13349.6|13337.6|13329.7|13317.7|78
1652796900000|2022-05-17 14:15:00|13335.9|13323.9|13329.7|13317.7|13341.3|13329.3|13308.4|13296.4|160
1652797200000|2022-05-17 14:20:00|13329.3|13317.3|13363.4|13351.4|13369.7|13357.7|13320.9|13308.9|301
1652797500000|2022-05-17 14:25:00|13363|13351|13363.8|13351.8|13370.9|13358.9|13358.4|13346.4|61
1652797800000|2022-05-17 14:30:00|13365|13353|13351.7|13339.7|13370|13358|13342.9|13330.9|180
1652798100000|2022-05-17 14:35:00|13350.8|13338.8|13344.6|13332.6|13351.7|13339.7|13328.8|13316.8|165
1652798400000|2022-05-17 14:40:00|13342.5|13330.5|13336.7|13324.7|13343.4|13331.4|13322.9|13310.9|214
1652798700000|2022-05-17 14:45:00|13336.3|13324.3|13344.4|13332.4|13348.5|13336.5|13335.1|13323.1|200
1652799000000|2022-05-17 14:50:00|13344.8|13332.8|13368.5|13356.5|13371.4|13359.4|13344|13332|152
1652799300000|2022-05-17 14:55:00|13363.5|13351.5|13360.6|13348.6|13364|13352|13357.7|13345.7|169
1652799600000|2022-05-17 15:00:00|13360.2|13348.2|13362.7|13350.7|13372.6|13360.6|13358.5|13346.5|216
1652799900000|2022-05-17 15:05:00|13363.1|13351.1|13365.5|13353.5|13370.1|13358.1|13358.9|13346.9|105
1652800200000|2022-05-17 15:10:00|13367.6|13355.6|13368|13356|13375.9|13363.9|13367.6|13355.6|240
1652800500000|2022-05-17 15:15:00|13365.9|13353.9|13368|13356|13374.6|13362.6|13363.4|13351.4|173
1652800800000|2022-05-17 15:20:00|13368.9|13356.9|13364.6|13352.6|13368.9|13356.9|13355.4|13343.4|113
1652801100000|2022-05-17 15:25:00|13365.8|13353.8|13357.2|13345.2|13367.6|13355.6|13357.1|13345.1|67
1652801400000|2022-05-17 15:30:00|13358.1|13346.1|13346.4|13334.4|13358.9|13346.9|13343.1|13331.1|151
1652801700000|2022-05-17 15:35:00|13348.9|13336.9|13348|13336|13350.5|13338.5|13343|13331|96
1652802000000|2022-05-17 15:40:00|13345.5|13333.5|13333.4|13321.4|13348|13336|13330.1|13318.1|192
1652802300000|2022-05-17 15:45:00|13333.8|13321.8|13337.6|13325.6|13350.5|13338.5|13333.8|13321.8|95
1652802600000|2022-05-17 15:50:00|13335.9|13323.9|13341.8|13329.8|13343|13331|13330.1|13318.1|66
1652802900000|2022-05-17 15:55:00|13340.5|13328.5|13358|13346|13358|13346|13340.5|13328.5|103
1652803200000|2022-05-17 16:00:00|13360.6|13348.6|13357.6|13345.6|13365.1|13353.1|13354.3|13342.3|34
1652803500000|2022-05-17 16:05:00|13357.2|13345.2|13347.2|13335.2|13357.2|13345.2|13344.7|13332.7|65
1652803800000|2022-05-17 16:10:00|13348|13336|13330.3|13318.3|13354|13342|13329|13317|104
1652804100000|2022-05-17 16:15:00|13330.7|13318.7|13329.1|13317.1|13344.9|13332.9|13327.8|13315.8|166
1652804400000|2022-05-17 16:20:00|13327.8|13315.8|13317.8|13305.8|13334.5|13322.5|13316.6|13304.6|158
1652804700000|2022-05-17 16:25:00|13316.6|13304.6|13317.9|13305.9|13322.5|13310.5|13310.4|13298.4|177
1652805000000|2022-05-17 16:30:00|13318.3|13306.3|13325.8|13313.8|13326.2|13314.2|13317.5|13305.5|72
1652805300000|2022-05-17 16:35:00|13326.2|13314.2|13338.3|13326.3|13342.1|13330.1|13325.8|13313.8|57
1652805600000|2022-05-17 16:40:00|13341.7|13329.7|13352.1|13340.1|13358.8|13346.8|13336.2|13324.2|187
1652805900000|2022-05-17 16:45:00|13353.4|13341.4|13355|13343|13363.8|13351.8|13350.1|13338.1|34
1652806200000|2022-05-17 16:50:00|13355.4|13343.4|13357.5|13345.5|13357.9|13345.9|13352.1|13340.1|26
1652806500000|2022-05-17 16:55:00|13358.7|13346.7|13347.8|13335.8|13360|13348|13346.6|13334.6|94
1652806800000|2022-05-17 17:00:00|13348.7|13336.7|13340|13328|13348.7|13336.7|13337.9|13325.9|77
1652807100000|2022-05-17 17:05:00|13340.9|13328.9|13340.4|13328.4|13345.9|13333.9|13340|13328|80
1652807400000|2022-05-17 17:10:00|13340|13328|13334.6|13322.6|13342.5|13330.5|13334.6|13322.6|45
1652807700000|2022-05-17 17:15:00|13335|13323|13342.1|13330.1|13348.8|13336.8|13335|13323|45
1652808000000|2022-05-17 17:20:00|13341.7|13329.7|13336.3|13324.3|13357.6|13345.6|13335.1|13323.1|142
1652808300000|2022-05-17 17:25:00|13337.6|13325.6|13334.2|13322.2|13337.6|13325.6|13332.5|13320.5|65
1652808600000|2022-05-17 17:30:00|13334.6|13322.6|13339.2|13327.2|13341.7|13329.7|13332.5|13320.5|90
1652808900000|2022-05-17 17:35:00|13338.8|13326.8|13341.8|13329.8|13348.4|13336.4|13337.1|13325.1|47
1652809200000|2022-05-17 17:40:00|13342.2|13330.2|13333.4|13321.4|13345.9|13333.9|13330.9|13318.9|169
1652809500000|2022-05-17 17:45:00|13334.6|13322.6|13339.2|13327.2|13345.1|13333.1|13334.6|13322.6|56
1652809800000|2022-05-17 17:50:00|13339.6|13327.6|13336.3|13324.3|13339.6|13327.6|13334.2|13322.2|52
1652810100000|2022-05-17 17:55:00|13336.7|13324.7|13324.9|13312.9|13340.1|13328.1|13317.4|13305.4|528
1652810400000|2022-05-17 18:00:00|13322.4|13310.4|13303.3|13291.3|13327.5|13315.5|13303.3|13291.3|216
1652880600000|2022-05-18 13:30:00|13321.8|13309.8|13279.7|13267.7|13321.8|13309.8|13278.1|13266.1|294
1652880900000|2022-05-18 13:35:00|13279.3|13267.3|13231.8|13219.8|13279.7|13267.7|13231|13219|328
1652881200000|2022-05-18 13:40:00|13231|13219|13164.3|13152.3|13234.3|13222.3|13162.2|13150.2|580
1652881500000|2022-05-18 13:45:00|13163.1|13151.1|13169.3|13157.3|13194.7|13182.7|13155.6|13143.6|406
1652881800000|2022-05-18 13:50:00|13168.5|13156.5|13191.4|13179.4|13202.2|13190.2|13161.4|13149.4|361
1652882100000|2022-05-18 13:55:00|13190.6|13178.6|13178.1|13166.1|13190.6|13178.6|13168.1|13156.1|170
1652882400000|2022-05-18 14:00:00|13178.9|13166.9|13202.7|13190.7|13206.7|13191.5|13173.9|13161.9|161
1652882700000|2022-05-18 14:05:00|13203.5|13191.5|13215.2|13203.2|13222.7|13210.7|13194.7|13182.7|506
1652883000000|2022-05-18 14:10:00|13214.3|13202.3|13221.4|13209.4|13225.6|13213.6|13206.4|13194.4|146
1652883300000|2022-05-18 14:15:00|13218.5|13206.5|13213.9|13201.9|13222.2|13210.2|13195.6|13183.6|152
1652883600000|2022-05-18 14:20:00|13213.5|13201.5|13241.4|13229.4|13257.2|13245.2|13210.6|13198.6|197
1652883900000|2022-05-18 14:25:00|13241|13229|13241.4|13229.4|13248.1|13236.1|13223.1|13211.1|124
1652884200000|2022-05-18 14:30:00|13241.8|13229.8|13215.6|13203.6|13242.3|13230.3|13213.5|13201.5|141
1652884500000|2022-05-18 14:35:00|13213.5|13201.5|13221.4|13209.4|13226|13214|13201.4|13189.4|167
1652884800000|2022-05-18 14:40:00|13221.8|13209.8|13213.9|13201.9|13222.3|13210.3|13210.6|13198.6|186
1652885100000|2022-05-18 14:45:00|13214.8|13202.8|13220.6|13208.6|13220.6|13208.6|13208.9|13196.9|114
1652885400000|2022-05-18 14:50:00|13218.1|13206.1|13204.3|13192.3|13223.1|13211.1|13201.4|13189.4|142
1652885700000|2022-05-18 14:55:00|13204.8|13192.8|13189.8|13177.8|13217.3|13205.3|13188.9|13176.9|135
1652886000000|2022-05-18 15:00:00|13188.5|13176.5|13186|13174|13198.1|13186.1|13182.7|13170.7|258
1652886300000|2022-05-18 15:05:00|13185.2|13173.2|13190.2|13178.2|13198.5|13186.5|13185.2|13173.2|115
1652886600000|2022-05-18 15:10:00|13188.9|13176.9|13194.3|13182.3|13199.8|13187.8|13183.1|13171.1|152
1652886900000|2022-05-18 15:15:00|13193.5|13181.5|13179.8|13167.8|13193.5|13181.5|13178.1|13166.1|205
1652887200000|2022-05-18 15:20:00|13179.3|13167.3|13166.4|13154.4|13187.3|13175.3|13165.6|13153.6|164
1652887500000|2022-05-18 15:25:00|13167.3|13155.3|13170.6|13158.6|13184.8|13172.8|13166.4|13154.4|96
1652887800000|2022-05-18 15:30:00|13171.4|13159.4|13167.3|13155.3|13181.8|13169.8|13166.4|13154.4|134
1652888100000|2022-05-18 15:35:00|13166.8|13154.8|13169.3|13157.3|13181.4|13169.4|13166.4|13154.4|70
1652888400000|2022-05-18 15:40:00|13168.9|13156.9|13193.1|13181.1|13198.9|13186.9|13168.9|13156.9|118
1652888700000|2022-05-18 15:45:00|13193.9|13181.9|13203.5|13191.5|13208.5|13196.5|13192.7|13180.7|67
1652889000000|2022-05-18 15:50:00|13202.7|13190.7|13190.6|13178.6|13203.1|13191.1|13182.7|13170.7|98
1652889300000|2022-05-18 15:55:00|13188.1|13176.1|13186.4|13174.4|13191.4|13179.4|13179.8|13167.8|74
1652889600000|2022-05-18 16:00:00|13187.7|13175.7|13174.3|13162.3|13197.3|13185.3|13174.3|13162.3|131
1652889900000|2022-05-18 16:05:00|13174.8|13162.8|13175.6|13163.6|13185.2|13173.2|13159.8|13147.8|185
1652890200000|2022-05-18 16:10:00|13176.4|13164.4|13182.3|13170.3|13187.7|13175.7|13175.2|13163.2|64
1652890500000|2022-05-18 16:15:00|13182.7|13170.7|13181.8|13169.8|13191.4|13179.4|13177.3|13165.3|51
1652890800000|2022-05-18 16:20:00|13181|13169|13183.1|13171.1|13185.6|13173.6|13178.9|13166.9|76
1652891100000|2022-05-18 16:25:00|13181.8|13169.8|13185.6|13173.6|13196|13184|13181.4|13169.4|39
1652891400000|2022-05-18 16:30:00|13185.2|13173.2|13191.4|13179.4|13193.9|13181.9|13181.4|13169.4|52
1652891700000|2022-05-18 16:35:00|13191|13179|13198.1|13186.1|13202.3|13190.3|13189.8|13177.8|147
1652892000000|2022-05-18 16:40:00|13196.8|13184.8|13197.3|13185.3|13200.6|13188.6|13195.6|13183.6|52
1652892300000|2022-05-18 16:45:00|13198.9|13186.9|13201.4|13189.4|13206.4|13194.4|13196.4|13184.4|233
1652892600000|2022-05-18 16:50:00|13202.2|13190.2|13206.8|13194.8|13226.4|13214.4|13196.4|13184.4|144
1652892900000|2022-05-18 16:55:00|13206.4|13194.4|13202.2|13190.2|13215.2|13203.2|13202.2|13190.2|118
1652893200000|2022-05-18 17:00:00|13197.2|13185.2|13195.6|13183.6|13201.4|13189.4|13190.6|13178.6|263
1652893500000|2022-05-18 17:05:00|13194.3|13182.3|13187.2|13175.2|13197.2|13185.2|13183.1|13171.1|47
1652893800000|2022-05-18 17:10:00|13186.8|13174.8|13190.2|13178.2|13192.2|13180.2|13186|13174|38
1652894100000|2022-05-18 17:15:00|13191.4|13179.4|13193.9|13181.9|13194.7|13182.7|13189.7|13177.7|83
1652894400000|2022-05-18 17:20:00|13194.7|13182.7|13193.1|13181.1|13194.7|13182.7|13185.6|13173.6|31
1652894700000|2022-05-18 17:25:00|13195.6|13183.6|13188.1|13176.1|13195.6|13183.6|13187.2|13175.2|73
1652895000000|2022-05-18 17:30:00|13188.9|13176.9|13188.9|13176.9|13198.1|13186.1|13183.9|13171.9|85
1652895300000|2022-05-18 17:35:00|13191|13179|13183.5|13171.5|13191.4|13179.4|13183.1|13171.1|51
1652895600000|2022-05-18 17:40:00|13184.3|13172.3|13176|13164|13184.3|13172.3|13171.4|13159.4|84
1652895900000|2022-05-18 17:45:00|13175.2|13163.2|13176.4|13164.4|13178.9|13166.9|13166.4|13154.4|121
1652896200000|2022-05-18 17:50:00|13177.7|13165.7|13172.3|13160.3|13180.6|13168.6|13170.6|13158.6|121
1652896500000|2022-05-18 17:55:00|13170.6|13158.6|13157.3|13145.3|13176|13164|13154.8|13142.8|705
1652896800000|2022-05-18 18:00:00|13159|13147|13152.3|13140.3|13159|13147|13145.2|13133.2|786
1652967000000|2022-05-19 13:30:00|13173.4|13161.4|13229.9|13217.9|13234.1|13222.1|13162.5|13150.5|408
1652967300000|2022-05-19 13:35:00|13228.6|13216.6|13221.7|13209.7|13229|13217|13193.7|13181.7|160
1652967600000|2022-05-19 13:40:00|13220.1|13208.1|13205.2|13193.2|13229.8|13217.8|13203.8|13191.8|148
1652967900000|2022-05-19 13:45:00|13204.3|13192.3|13196|13184|13230.2|13218.2|13196|13184|174
1652968200000|2022-05-19 13:50:00|13196.8|13184.8|13182.3|13170.3|13197.3|13185.3|13181.1|13169.1|90
1652968500000|2022-05-19 13:55:00|13183.2|13171.2|13201.9|13189.9|13213.5|13201.5|13181.1|13169.1|266
1652968800000|2022-05-19 14:00:00|13201.5|13189.5|13177.8|13165.8|13202.7|13190.7|13156.6|13144.6|260
1652969100000|2022-05-19 14:05:00|13176.5|13164.5|13148.6|13136.6|13185.7|13173.7|13146.1|13134.1|162
1652969400000|2022-05-19 14:10:00|13147.7|13135.7|13172.8|13160.8|13182|13170|13147.7|13135.7|101
1652969700000|2022-05-19 14:15:00|13172|13160|13184.5|13172.5|13187|13175|13162.8|13150.8|85
1652970000000|2022-05-19 14:20:00|13187|13175|13208.7|13196.7|13210.3|13198.3|13184.8|13172.8|112
1652970300000|2022-05-19 14:25:00|13209.1|13197.1|13196.6|13184.6|13215.3|13203.3|13192.8|13180.8|176
1652970600000|2022-05-19 14:30:00|13196.2|13184.2|13199.5|13187.5|13202|13190|13192|13180|137
1652970900000|2022-05-19 14:35:00|13196.6|13184.6|13189.9|13177.9|13196.6|13184.6|13173.7|13161.7|108
1652971200000|2022-05-19 14:40:00|13189.1|13177.1|13194.5|13182.5|13199.5|13187.5|13184.5|13172.5|42
1652971500000|2022-05-19 14:45:00|13195.4|13183.4|13193.7|13181.7|13204.5|13192.5|13187|13175|81
1652971800000|2022-05-19 14:50:00|13192.4|13180.4|13171.5|13159.5|13194.9|13182.9|13167.7|13155.7|147
1652972100000|2022-05-19 14:55:00|13171.9|13159.9|13167.9|13155.9|13177.8|13165.8|13163.3|13151.3|144
1652972400000|2022-05-19 15:00:00|13167.4|13155.4|13169.5|13157.5|13180.3|13168.3|13163.7|13151.7|89
1652972700000|2022-05-19 15:05:00|13167.4|13155.4|13172|13160|13177.8|13165.8|13154.5|13142.5|134
1652973000000|2022-05-19 15:10:00|13171.6|13159.6|13180.3|13168.3|13188.2|13176.2|13162.4|13150.4|101
1652973300000|2022-05-19 15:15:00|13179.5|13167.5|13192.7|13180.7|13192.7|13180.7|13175.3|13163.3|167
1652973600000|2022-05-19 15:20:00|13190.2|13178.2|13177.7|13165.7|13190.2|13178.2|13177.7|13165.7|62
1652973900000|2022-05-19 15:25:00|13174.8|13162.8|13188.6|13176.6|13192.3|13180.3|13174.4|13162.4|52
1652974200000|2022-05-19 15:30:00|13189.8|13177.8|13166.1|13154.1|13191.5|13179.5|13166.1|13154.1|82
1652974500000|2022-05-19 15:35:00|13164.5|13152.5|13177.4|13165.4|13177.4|13165.4|13163.6|13151.6|79
1652974800000|2022-05-19 15:40:00|13176.2|13164.2|13165.4|13153.4|13177|13165|13165.4|13153.4|103
1652975100000|2022-05-19 15:45:00|13166.3|13154.3|13186.7|13174.7|13191.7|13179.7|13165.8|13153.8|173
1652975400000|2022-05-19 15:50:00|13187.5|13175.5|13180.4|13168.4|13188.4|13176.4|13179.5|13167.5|100
1652975700000|2022-05-19 15:55:00|13176.6|13164.6|13177.9|13165.9|13180.8|13168.8|13174.6|13162.6|50
1652976000000|2022-05-19 16:00:00|13177.1|13165.1|13157.6|13145.6|13180.4|13168.4|13153.8|13141.8|157
1652976300000|2022-05-19 16:05:00|13158.4|13146.4|13149.7|13137.7|13158.8|13146.8|13143.9|13131.9|312
1652976600000|2022-05-19 16:10:00|13150.5|13138.5|13163.1|13151.1|13163.1|13151.1|13149.7|13137.7|98
1652976900000|2022-05-19 16:15:00|13162.6|13150.6|13162.6|13150.6|13169.3|13157.3|13154.8|13142.8|93
1652977200000|2022-05-19 16:20:00|13163.9|13151.9|13171.5|13159.5|13171.5|13159.5|13161.4|13149.4|62
1652977500000|2022-05-19 16:25:00|13174.8|13162.8|13176.5|13164.5|13180.2|13168.2|13174.8|13162.8|109
1652977800000|2022-05-19 16:30:00|13178.2|13166.2|13196.6|13184.6|13197.1|13185.1|13175.7|13163.7|182
1652978100000|2022-05-19 16:35:00|13195.8|13183.8|13192|13180|13197.2|13185.2|13190.4|13178.4|61
1652978400000|2022-05-19 16:40:00|13192.5|13180.5|13206.3|13194.3|13206.3|13194.3|13182.9|13170.9|82
1652978700000|2022-05-19 16:45:00|13203.3|13191.3|13202.2|13190.2|13208.8|13196.8|13200|13188|92
1652979000000|2022-05-19 16:50:00|13201.8|13189.8|13200.5|13188.5|13206|13194|13198.1|13186.1|31
1652979300000|2022-05-19 16:55:00|13199.7|13187.7|13198.9|13186.9|13209.7|13197.7|13194.7|13182.7|58
1652979600000|2022-05-19 17:00:00|13197.7|13185.7|13203.1|13191.1|13209.7|13197.7|13197.2|13185.2|67
1652979900000|2022-05-19 17:05:00|13201.9|13189.9|13209|13197|13211.6|13199.6|13201.4|13189.4|69
1652980200000|2022-05-19 17:10:00|13208.2|13196.2|13198.2|13186.2|13209.4|13197.4|13195.7|13183.7|48
1652980500000|2022-05-19 17:15:00|13199.1|13187.1|13205.7|13193.7|13206.6|13194.6|13197|13185|33
1652980800000|2022-05-19 17:20:00|13204|13192|13200.7|13188.7|13208.6|13196.6|13200.7|13188.7|75
1652981100000|2022-05-19 17:25:00|13199|13187|13192.3|13180.3|13203.9|13191.9|13191.1|13179.1|51
1652981400000|2022-05-19 17:30:00|13191.9|13179.9|13184.8|13172.8|13192.4|13180.4|13184.8|13172.8|70
1652981700000|2022-05-19 17:35:00|13185.6|13173.6|13184.4|13172.4|13193.2|13181.2|13184.4|13172.4|74
1652982000000|2022-05-19 17:40:00|13185.2|13173.2|13166.4|13154.4|13188.1|13176.1|13165.6|13153.6|87
1652982300000|2022-05-19 17:45:00|13167.3|13155.3|13154.3|13142.3|13181.4|13169.4|13154.3|13142.3|105
1652982600000|2022-05-19 17:50:00|13155.1|13143.1|13163.9|13151.9|13168.9|13156.9|13154.7|13142.7|110
1652982900000|2022-05-19 17:55:00|13164.8|13152.8|13176.5|13164.5|13184.8|13172.8|13161.8|13149.8|549
1652983200000|2022-05-19 18:00:00|13183.2|13171.2|13187.4|13167.4|13187.9|13175.8|13175.7|13163.7|198
1652983500000|2022-05-19 18:05:00|13187|13167|13187|13167|13187|13167|13187|13167|0
1653053400000|2022-05-20 13:30:00|13197.9|13185.9|13231|13219|13252.2|13240.2|13193|13180.9|323
1653053700000|2022-05-20 13:35:00|13230.6|13218.6|13216|13204|13234.8|13222.8|13213.2|13201.2|166
1653054000000|2022-05-20 13:40:00|13215.2|13203.2|13230.1|13218.1|13234|13222|13211.4|13199.4|179
1653054300000|2022-05-20 13:45:00|13230.6|13218.6|13219.2|13207.2|13241.8|13229.8|13215|13203|165
1653054600000|2022-05-20 13:50:00|13218.4|13206.4|13218.5|13206.5|13223.9|13211.9|13211.8|13199.8|84
1653054900000|2022-05-20 13:55:00|13220.6|13208.6|13221.2|13209.2|13233.1|13221.1|13219.9|13207.9|58
1653055200000|2022-05-20 14:00:00|13222|13210|13200.6|13188.6|13226.5|13214.5|13200.6|13188.6|99
1653055500000|2022-05-20 14:05:00|13200.1|13188.1|13201.3|13189.3|13209.7|13197.7|13180.9|13168.9|196
1653055800000|2022-05-20 14:10:00|13200.5|13188.5|13225.7|13213.7|13233.9|13221.9|13194.6|13182.6|140
1653056100000|2022-05-20 14:15:00|13225.8|13213.8|13226.6|13214.6|13232.5|13220.5|13212|13200|86
1653056400000|2022-05-20 14:20:00|13229.2|13217.2|13230.9|13218.9|13240.2|13228.2|13226.7|13214.7|67
1653056700000|2022-05-20 14:25:00|13231.7|13219.7|13230.3|13218.3|13244.6|13232.6|13229|13217|79
1653057000000|2022-05-20 14:30:00|13230.7|13218.7|13226.8|13214.8|13234|13222|13219.6|13207.6|96
1653057300000|2022-05-20 14:35:00|13227.3|13215.3|13225.7|13213.7|13235|13223|13223.2|13211.2|67
1653057600000|2022-05-20 14:40:00|13224.8|13212.8|13213.1|13201.1|13225.6|13213.6|13208.9|13196.9|129
1653057900000|2022-05-20 14:45:00|13212.6|13200.6|13222.8|13210.8|13222.8|13210.8|13204.6|13192.6|66
1653058200000|2022-05-20 14:50:00|13223.6|13211.6|13218.6|13206.6|13225|13213|13207.8|13195.8|98
1653058500000|2022-05-20 14:55:00|13218.1|13206.1|13208.9|13196.9|13226.9|13214.9|13206.4|13194.4|141
1653058800000|2022-05-20 15:00:00|13208.1|13196.1|13201.4|13189.4|13216.4|13204.4|13201.4|13189.4|111
1653059100000|2022-05-20 15:05:00|13202.6|13190.6|13198.3|13186.3|13205.5|13193.5|13197.5|13185.5|71
1653059400000|2022-05-20 15:10:00|13197.9|13185.9|13199.9|13187.9|13202.9|13190.9|13191.2|13179.2|163
1653059700000|2022-05-20 15:15:00|13201.2|13189.2|13218.7|13206.7|13218.7|13206.7|13199|13187|48
1653060000000|2022-05-20 15:20:00|13219.9|13207.9|13207.3|13195.3|13219.9|13207.9|13203|13191|101
1653060300000|2022-05-20 15:25:00|13205.2|13193.2|13206.7|13194.7|13210.5|13198.5|13204.4|13192.4|40
1653060600000|2022-05-20 15:30:00|13205.9|13193.9|13188.7|13176.7|13208.1|13196.1|13188.7|13176.7|58
1653060900000|2022-05-20 15:35:00|13187.7|13175.7|13172.2|13160.2|13187.7|13175.7|13161.7|13149.7|145
1653061200000|2022-05-20 15:40:00|13171.4|13159.4|13173.5|13161.5|13174.9|13162.9|13168.8|13156.8|83
1653061500000|2022-05-20 15:45:00|13174|13162|13176.9|13164.9|13183.6|13171.6|13170.8|13158.8|95
1653061800000|2022-05-20 15:50:00|13176.1|13164.1|13180.4|13168.4|13189.6|13177.6|13161.3|13149.3|120
1653062100000|2022-05-20 15:55:00|13181.2|13169.2|13161.2|13149.2|13181.2|13169.2|13160.4|13148.4|48
1653062400000|2022-05-20 16:00:00|13161.7|13149.7|13155.7|13143.7|13167.1|13155.1|13148.3|13136.3|138
1653062700000|2022-05-20 16:05:00|13154.9|13142.9|13158.4|13146.4|13177.1|13165.1|13152.4|13140.4|141
1653063000000|2022-05-20 16:10:00|13157.6|13145.6|13167.7|13155.7|13171.6|13158.5|13147.5|13135.5|76
1653063300000|2022-05-20 16:15:00|13168.5|13156.5|13170.3|13158.3|13175.5|13163.5|13166.8|13154.8|41
1653063600000|2022-05-20 16:20:00|13170.8|13158.8|13166.3|13154.3|13170.8|13158.8|13154.1|13142.1|98
1653063900000|2022-05-20 16:25:00|13165.5|13153.5|13165|13153|13171.4|13159.4|13162.5|13150.5|57
1653064200000|2022-05-20 16:30:00|13163.3|13151.3|13170.7|13158.7|13171.9|13159.9|13162|13150|61
1653064500000|2022-05-20 16:35:00|13171.5|13159.5|13154.5|13142.5|13171.9|13159.9|13146.3|13134.3|80
1653064800000|2022-05-20 16:40:00|13157|13145|13156.8|13144.8|13160.3|13148.3|13149.3|13137.3|172
1653065100000|2022-05-20 16:45:00|13154.3|13142.3|13156|13144|13161|13149|13148.5|13136.5|76
1653065400000|2022-05-20 16:50:00|13154.4|13142.4|13141.9|13129.9|13155.2|13143.2|13138.6|13126.6|69
1653065700000|2022-05-20 16:55:00|13141.1|13129.1|13142.3|13130.3|13143.6|13131.6|13131.8|13119.8|49
1653066000000|2022-05-20 17:00:00|13141.9|13129.9|13137.7|13125.7|13146.1|13134.1|13133.6|13121.6|99
1653066300000|2022-05-20 17:05:00|13136.9|13124.9|13151.1|13139.1|13152|13140|13136.9|13124.9|61
1653066600000|2022-05-20 17:10:00|13151.5|13139.5|13143.3|13131.3|13153.1|13141.1|13143.3|13131.3|108
1653066900000|2022-05-20 17:15:00|13144.6|13132.6|13144.2|13132.2|13148.3|13136.3|13142.1|13130.1|43
1653067200000|2022-05-20 17:20:00|13143.5|13131.5|13146.7|13134.7|13146.7|13134.7|13141.7|13129.7|51
1653067500000|2022-05-20 17:25:00|13149.2|13137.2|13154.8|13142.8|13156.9|13144.9|13148.5|13136.5|63
1653067800000|2022-05-20 17:30:00|13154|13142|13188.7|13176.7|13188.7|13176.7|13153.6|13141.6|90
1653068100000|2022-05-20 17:35:00|13187.9|13175.9|13162.8|13150.8|13187.9|13175.9|13162|13150|39
1653068400000|2022-05-20 17:40:00|13162|13150|13150.7|13138.7|13166.5|13154.5|13144.8|13132.8|73
1653068700000|2022-05-20 17:45:00|13150.3|13138.3|13158.9|13146.9|13158.9|13146.9|13147.8|13135.8|66
1653069000000|2022-05-20 17:50:00|13158.1|13146.1|13160.3|13148.3|13161.5|13149.5|13148.6|13136.6|76
1653069300000|2022-05-20 17:55:00|13160.7|13148.7|13157.1|13145.1|13178.7|13166.7|13151.3|13139.3|398
1653069600000|2022-05-20 18:00:00|13157.6|13145.6|13148.6|13136.6|13164.9|13152.9|13148.6|13136.6|384
1653312600000|2022-05-23 13:30:00|13117.7|13105.7|13178|13166|13195.2|13183.2|13117.7|13105.7|279
1653312900000|2022-05-23 13:35:00|13179.2|13167.2|13183.5|13171.5|13195.6|13183.6|13176|13164|117
1653313200000|2022-05-23 13:40:00|13184.2|13172.2|13181.1|13169.1|13192.6|13180.6|13175.8|13163.8|68
1653313500000|2022-05-23 13:45:00|13181.6|13169.6|13186.1|13174.1|13192.9|13180.9|13173.3|13161.3|61
1653313800000|2022-05-23 13:50:00|13186.8|13174.8|13178|13166|13195.8|13183.8|13176.7|13164.7|55
1653314100000|2022-05-23 13:55:00|13179.2|13167.2|13183.7|13171.7|13195.5|13183.5|13177.5|13165.5|88
1653314400000|2022-05-23 14:00:00|13185|13173|13185.8|13173.8|13191.3|13179.3|13183.7|13171.7|53
1653314700000|2022-05-23 14:05:00|13185.6|13173.6|13185.7|13173.7|13187.4|13175.4|13178.9|13166.9|99
1653315000000|2022-05-23 14:10:00|13186.2|13174.2|13180.4|13168.4|13189.5|13177.5|13178.2|13166.2|85
1653315300000|2022-05-23 14:15:00|13182|13170|13143.9|13131.9|13182|13170|13143.9|13131.9|204
1653315600000|2022-05-23 14:20:00|13143.3|13131.3|13137.5|13125.5|13157.8|13145.8|13134|13122|118
1653315900000|2022-05-23 14:25:00|13138|13126|13152.5|13140.5|13152.5|13140.5|13138|13126|45
1653316200000|2022-05-23 14:30:00|13151.8|13139.8|13150.8|13138.8|13157.6|13145.6|13137.5|13125.5|72
1653316500000|2022-05-23 14:35:00|13151.4|13139.4|13167.7|13155.7|13173.9|13161.9|13149.6|13137.6|65
1653316800000|2022-05-23 14:40:00|13166.7|13154.7|13149.3|13137.3|13167.9|13155.9|13148.5|13136.5|87
1653317100000|2022-05-23 14:45:00|13148.5|13136.5|13164.8|13152.8|13166|13154|13148|13136|59
1653317400000|2022-05-23 14:50:00|13166|13154|13161.5|13149.5|13166|13154|13136.9|13124.9|126
1653317700000|2022-05-23 14:55:00|13160.7|13148.7|13157.6|13145.6|13168.5|13156.5|13156|13144|88
1653318000000|2022-05-23 15:00:00|13159.1|13147.1|13163.4|13151.4|13169.1|13157.1|13150.4|13138.4|37
1653318300000|2022-05-23 15:05:00|13161.9|13149.9|13155.9|13143.9|13170.1|13158.1|13155.9|13143.9|51
1653318600000|2022-05-23 15:10:00|13156.4|13144.4|13168.1|13156.1|13168.8|13156.8|13152.8|13140.8|77
1653318900000|2022-05-23 15:15:00|13167.5|13155.5|13157.5|13145.5|13174.5|13162.5|13154.4|13142.4|95
1653319200000|2022-05-23 15:20:00|13160|13148|13165.7|13153.7|13168.2|13156.2|13160|13148|55
1653319500000|2022-05-23 15:25:00|13168.2|13156.2|13176.7|13164.7|13185.2|13173.2|13166.4|13154.4|140
1653319800000|2022-05-23 15:30:00|13177.5|13165.5|13177.4|13165.4|13187|13175|13167.5|13155.5|39
1653320100000|2022-05-23 15:35:00|13178|13166|13180.5|13168.5|13187|13175|13174.9|13162.9|85
1653320400000|2022-05-23 15:40:00|13179.7|13167.7|13182.9|13170.9|13205.1|13193.1|13176.1|13164.1|271
1653320700000|2022-05-23 15:45:00|13181.1|13169.1|13216.1|13204.1|13216.1|13204.1|13181.1|13169.1|111
1653321000000|2022-05-23 15:50:00|13216.8|13204.8|13214.8|13202.8|13227.8|13215.8|13212.9|13200.9|198
1653321300000|2022-05-23 15:55:00|13214.1|13202.1|13218.2|13206.2|13218.2|13206.2|13209.9|13197.9|45
1653321600000|2022-05-23 16:00:00|13218.9|13206.9|13219.6|13207.6|13222.4|13210.4|13208.2|13196.2|55
1653321900000|2022-05-23 16:05:00|13220.1|13208.1|13222.1|13210.1|13223.2|13211.2|13217.1|13205.1|56
1653322200000|2022-05-23 16:10:00|13221.4|13209.4|13219.6|13207.6|13223.2|13211.2|13217.1|13205.1|24
1653322500000|2022-05-23 16:15:00|13221.4|13209.4|13212|13200|13231.7|13219.7|13210.5|13198.5|160
1653322800000|2022-05-23 16:20:00|13213.8|13201.8|13225.5|13213.5|13226.3|13214.3|13211.8|13199.8|41
1653323100000|2022-05-23 16:25:00|13225|13213|13259.8|13247.8|13266.3|13254.3|13225|13213|221
1653323400000|2022-05-23 16:30:00|13259.1|13247.1|13270|13258|13273.2|13261.2|13251.1|13239.1|92
1653323700000|2022-05-23 16:35:00|13269.3|13257.3|13258.6|13246.6|13270.5|13258.5|13258.6|13246.6|110
1653324000000|2022-05-23 16:40:00|13261.1|13249.1|13264.4|13252.4|13267.6|13255.6|13255.4|13243.4|41
1653324300000|2022-05-23 16:45:00|13263.9|13251.9|13262.3|13250.3|13278.6|13266.6|13260.4|13248.4|106
1653324600000|2022-05-23 16:50:00|13261.8|13249.8|13251.3|13239.3|13265|13253|13250.3|13238.3|125
1653324900000|2022-05-23 16:55:00|13253.5|13241.5|13243.3|13231.3|13257.7|13245.7|13242.6|13230.6|160
1653325200000|2022-05-23 17:00:00|13242.3|13230.3|13238.6|13226.6|13246.3|13234.3|13237.4|13225.4|55
1653325500000|2022-05-23 17:05:00|13237.4|13225.4|13246.1|13234.1|13246.1|13234.1|13229.6|13217.6|118
1653325800000|2022-05-23 17:10:00|13249.9|13237.9|13257.5|13245.5|13257.5|13245.5|13244.8|13232.8|44
1653326100000|2022-05-23 17:15:00|13256.9|13244.9|13254.1|13242.1|13259|13247|13249.8|13237.8|37
1653326400000|2022-05-23 17:20:00|13255.4|13243.4|13258.7|13246.7|13263.7|13251.7|13255.4|13243.4|29
1653326700000|2022-05-23 17:25:00|13256|13244|13298.6|13286.6|13302.1|13290.1|13256|13244|104
1653327000000|2022-05-23 17:30:00|13299.1|13287.1|13286.1|13274.1|13304.6|13292.6|13285.4|13273.4|43
1653327300000|2022-05-23 17:35:00|13287.6|13275.6|13294|13282|13298.5|13286.5|13281.8|13269.8|70
1653327600000|2022-05-23 17:40:00|13294.8|13282.8|13286.1|13274.1|13299|13287|13273.6|13261.6|39
1653327900000|2022-05-23 17:45:00|13283.6|13271.6|13285|13273|13296|13284|13283.6|13271.6|67
1653328200000|2022-05-23 17:50:00|13285.7|13273.7|13279.5|13267.5|13285.7|13273.7|13277|13265|73
1653328500000|2022-05-23 17:55:00|13278.3|13266.3|13286.6|13274.6|13297|13285|13272.9|13260.9|509
1653328800000|2022-05-23 18:00:00|13285.9|13273.9|13304.1|13292.1|13304.1|13292.1|13281.1|13269.1|363
1653399000000|2022-05-24 13:30:00|13279.6|13267.6|13302.1|13290.1|13323|13311|13279.6|13263.2|372
1653399300000|2022-05-24 13:35:00|13302.8|13290.8|13299.8|13287.8|13303.3|13291.3|13278.2|13266.2|172
1653399600000|2022-05-24 13:40:00|13297.3|13285.3|13298.2|13286.2|13308.3|13296.3|13293|13281|186
1653399900000|2022-05-24 13:45:00|13297.5|13285.5|13303.2|13291.2|13313|13301|13295.1|13283.1|114
1653400200000|2022-05-24 13:50:00|13303.7|13291.7|13301.2|13289.2|13304.4|13292.4|13292.3|13280.3|130
1653400500000|2022-05-24 13:55:00|13302.3|13290.3|13313.7|13301.7|13315.5|13303.5|13295.8|13283.8|125
1653400800000|2022-05-24 14:00:00|13313|13301|13302.3|13290.3|13313.7|13301.7|13289.8|13277.8|118
1653401100000|2022-05-24 14:05:00|13303|13291|13310.5|13298.5|13322.3|13310.3|13302.4|13290.4|117
1653401400000|2022-05-24 14:10:00|13309.9|13297.9|13309.4|13297.4|13315.5|13303.5|13308.2|13296.2|100
1653401700000|2022-05-24 14:15:00|13308.7|13296.7|13310.1|13298.1|13313|13301|13308.7|13296.7|60
1653402000000|2022-05-24 14:20:00|13311.4|13299.4|13311.6|13299.6|13315.1|13303.1|13307.3|13295.3|103
1653402300000|2022-05-24 14:25:00|13310.3|13298.3|13304.6|13292.6|13315.5|13303.5|13301.6|13289.6|78
1653402600000|2022-05-24 14:30:00|13303.9|13291.9|13299.1|13287.1|13305.8|13293.8|13298.3|13286.3|69
1653402900000|2022-05-24 14:35:00|13298.3|13286.3|13288|13276|13300.8|13288.8|13288|13276|73
1653403200000|2022-05-24 14:40:00|13289.8|13277.8|13298.7|13286.7|13300.5|13288.5|13289.8|13277.8|87
1653403500000|2022-05-24 14:45:00|13298|13286|13291.2|13279.2|13298.7|13286.7|13289.8|13277.8|65
1653403800000|2022-05-24 14:50:00|13291.7|13279.7|13298.3|13286.3|13299.1|13287.1|13286.9|13274.9|78
1653404100000|2022-05-24 14:55:00|13299.1|13287.1|13298|13286|13305.8|13293.8|13295.8|13283.8|91
1653404400000|2022-05-24 15:00:00|13295.5|13283.5|13289.8|13277.8|13295.5|13283.5|13286.9|13274.9|189
1653404700000|2022-05-24 15:05:00|13289.1|13277.1|13287.6|13275.6|13291.6|13279.6|13285.1|13273.1|101
1653405000000|2022-05-24 15:10:00|13286.9|13274.9|13282.3|13270.3|13287.3|13275.3|13276.2|13264.2|128
1653405300000|2022-05-24 15:15:00|13281.6|13269.6|13276.2|13264.2|13283.5|13271.5|13276.2|13264.2|137
1653405600000|2022-05-24 15:20:00|13277.3|13265.3|13287.3|13275.3|13287.3|13275.3|13277.3|13265.3|110
1653405900000|2022-05-24 15:25:00|13286.6|13274.6|13281.7|13269.7|13287.7|13275.7|13277.3|13265.3|148
1653406200000|2022-05-24 15:30:00|13282.3|13270.3|13281.6|13269.6|13287.3|13275.3|13275.1|13263.1|213
1653406500000|2022-05-24 15:35:00|13281|13269|13286.4|13274.4|13288.9|13276.9|13279.1|13267.1|128
1653406800000|2022-05-24 15:40:00|13285.7|13273.7|13286.6|13274.6|13290.5|13278.5|13280.9|13268.9|103
1653407100000|2022-05-24 15:45:00|13286.4|13274.4|13293|13281|13295|13283|13285.9|13273.9|158
1653407400000|2022-05-24 15:50:00|13293.7|13281.7|13288.7|13276.7|13293.7|13281.7|13283.2|13271.2|49
1653407700000|2022-05-24 15:55:00|13288|13276|13284.4|13272.4|13288|13276|13282.6|13270.6|48
1653408000000|2022-05-24 16:00:00|13286.2|13274.2|13299.4|13287.4|13300.5|13288.5|13283.7|13271.7|87
1653408300000|2022-05-24 16:05:00|13300|13288|13290.7|13278.7|13301.2|13289.2|13290.5|13278.5|46
1653408600000|2022-05-24 16:10:00|13290|13278|13296.2|13284.2|13305.5|13293.5|13290|13278|86
1653408900000|2022-05-24 16:15:00|13293.7|13281.7|13303.4|13291.4|13306.6|13294.6|13290.1|13278.1|82
1653409200000|2022-05-24 16:20:00|13304.6|13292.6|13318.3|13306.3|13327.6|13315.6|13303|13291|196
1653409500000|2022-05-24 16:25:00|13316.5|13304.5|13289|13277|13318.5|13306.5|13289|13277|88
1653409800000|2022-05-24 16:30:00|13290.3|13278.3|13287.6|13275.6|13291.5|13279.5|13283.7|13271.7|117
1653410100000|2022-05-24 16:35:00|13286.9|13274.9|13285.1|13273.1|13288.7|13276.7|13284|13272|33
1653410400000|2022-05-24 16:40:00|13286.9|13274.9|13294.6|13282.6|13294.6|13282.6|13285.5|13273.5|68
1653410700000|2022-05-24 16:45:00|13295.1|13283.1|13285.5|13273.5|13295.1|13283.1|13285.1|13273.1|111
1653411000000|2022-05-24 16:50:00|13286.2|13274.2|13278|13266|13286.2|13274.2|13274|13262|67
1653411300000|2022-05-24 16:55:00|13276.2|13264.2|13276.9|13264.9|13281.2|13269.2|13271.2|13259.2|82
1653411600000|2022-05-24 17:00:00|13278|13266|13279|13267|13282.1|13270.1|13275.1|13263.1|44
1653411900000|2022-05-24 17:05:00|13278.3|13266.3|13267.2|13255.2|13278.3|13266.3|13264.4|13252.4|136
1653412200000|2022-05-24 17:10:00|13266.5|13254.5|13282.2|13270.2|13284.2|13272.2|13266.5|13254.5|30
1653412500000|2022-05-24 17:15:00|13282.8|13270.8|13292.9|13280.9|13292.9|13280.9|13275.3|13263.3|54
1653412800000|2022-05-24 17:20:00|13291.7|13279.7|13283.3|13271.3|13291.7|13279.7|13282.8|13270.8|42
1653413100000|2022-05-24 17:25:00|13282.1|13270.1|13288.6|13276.6|13290.4|13278.4|13280.1|13268.1|44
1653413400000|2022-05-24 17:30:00|13289.4|13277.4|13284.7|13272.7|13289.4|13277.4|13280.8|13268.8|59
1653413700000|2022-05-24 17:35:00|13284|13272|13284|13272|13287.9|13275.9|13280.8|13268.8|24
1653414000000|2022-05-24 17:40:00|13284.7|13272.7|13276.9|13264.9|13288.1|13276.1|13275.8|13263.8|69
1653414300000|2022-05-24 17:45:00|13276.1|13264.1|13273.6|13261.6|13276.7|13264.7|13268.6|13256.6|35
1653414600000|2022-05-24 17:50:00|13274.4|13262.4|13269.4|13257.4|13274.9|13262.9|13266.5|13254.5|125
1653414900000|2022-05-24 17:55:00|13269.9|13257.9|13283.3|13271.3|13288.3|13276.3|13266.9|13254.9|289
1653415200000|2022-05-24 18:00:00|13281.9|13269.9|13299|13287|13300.4|13288.4|13280.3|13268.3|280
1653415500000|2022-05-24 18:05:00|13299.6|13287.6|13299.6|13287.6|13299.6|13287.6|13299.6|13287.6|0
1653485400000|2022-05-25 13:30:00|13320.5|13308.5|13343.9|13331.9|13357.8|13345.8|13286.8|13274.8|375
1653485700000|2022-05-25 13:35:00|13344.6|13332.6|13314.6|13302.6|13346.4|13334.4|13312.3|13300.3|273
1653486000000|2022-05-25 13:40:00|13314.1|13302.1|13326.4|13314.4|13329.3|13317.3|13297.9|13285.9|110
1653486300000|2022-05-25 13:45:00|13325.2|13313.2|13323.5|13311.5|13329.5|13317.5|13313.8|13301.8|71
1653486600000|2022-05-25 13:50:00|13322.8|13310.8|13317|13305|13335.4|13323.4|13303.2|13291.2|111
1653486900000|2022-05-25 13:55:00|13317.7|13305.7|13300.7|13288.7|13318.9|13306.9|13300.7|13288.7|106
1653487200000|2022-05-25 14:00:00|13301.3|13289.3|13307.5|13295.5|13307.5|13295.5|13285|13273|165
1653487500000|2022-05-25 14:05:00|13308.9|13296.9|13317|13305|13322.5|13310.5|13307.7|13295.7|112
1653487800000|2022-05-25 14:10:00|13315.7|13303.7|13324.5|13312.5|13325.1|13313.1|13310.6|13298.6|137
1653488100000|2022-05-25 14:15:00|13323.1|13311.1|13306.3|13294.3|13324.5|13312.5|13303.8|13291.8|203
1653488400000|2022-05-25 14:20:00|13304.3|13292.3|13298.3|13286.3|13306.3|13294.3|13298.3|13286.3|58
1653488700000|2022-05-25 14:25:00|13297.2|13285.2|13304.5|13292.5|13305.8|13293.8|13297.2|13285.2|83
1653489000000|2022-05-25 14:30:00|13302|13290|13312|13300|13312.6|13300.6|13299.5|13287.5|46
1653489300000|2022-05-25 14:35:00|13311.3|13299.3|13307.6|13295.6|13322|13310|13303.9|13291.9|50
1653489600000|2022-05-25 14:40:00|13306.3|13294.3|13315.7|13303.7|13324.4|13312.4|13305.1|13293.1|105
1653489900000|2022-05-25 14:45:00|13315.1|13303.1|13314.7|13302.7|13319.7|13307.7|13311.7|13299.7|163
1653490200000|2022-05-25 14:50:00|13315.4|13303.4|13311|13299|13317.2|13305.2|13306.7|13294.7|82
1653490500000|2022-05-25 14:55:00|13309.7|13297.7|13287.9|13275.9|13311.5|13299.5|13286.7|13274.7|92
1653490800000|2022-05-25 15:00:00|13290.4|13278.4|13279|13267|13292.3|13280.3|13277.2|13265.2|145
1653491100000|2022-05-25 15:05:00|13278.5|13266.5|13294.8|13282.8|13297.3|13285.3|13277.8|13265.8|83
1653491400000|2022-05-25 15:10:00|13293.6|13281.6|13297.9|13285.9|13303.6|13291.6|13293.6|13281.6|91
1653491700000|2022-05-25 15:15:00|13297.3|13285.3|13293.6|13281.6|13298.6|13286.6|13290.4|13278.4|203
1653492000000|2022-05-25 15:20:00|13292.5|13280.5|13287.2|13275.2|13294.7|13282.7|13286.5|13274.5|35
1653492300000|2022-05-25 15:25:00|13286.5|13274.5|13295.8|13283.8|13298.3|13286.3|13286|13274|36
1653492600000|2022-05-25 15:30:00|13295.1|13283.1|13303.3|13291.3|13309|13297|13295.1|13283.1|59
1653492900000|2022-05-25 15:35:00|13302.1|13290.1|13303.7|13291.7|13306.4|13294.4|13300|13288|45
1653493200000|2022-05-25 15:40:00|13303.1|13291.1|13304.9|13292.9|13309.3|13297.3|13299.4|13287.4|28
1653493500000|2022-05-25 15:45:00|13303.1|13291.1|13302.1|13290.1|13316.5|13304.5|13301|13289|50
1653493800000|2022-05-25 15:50:00|13300.8|13288.8|13300.4|13288.4|13302.1|13290.1|13293.9|13281.9|59
1653494100000|2022-05-25 15:55:00|13299.2|13287.2|13292.2|13280.2|13299.2|13287.2|13289.2|13277.2|54
1653494400000|2022-05-25 16:00:00|13291.5|13279.5|13297.7|13285.7|13297.7|13285.7|13289.2|13277.2|35
1653494700000|2022-05-25 16:05:00|13295.2|13283.2|13296.8|13284.8|13298.9|13286.9|13292.8|13280.8|47
1653495000000|2022-05-25 16:10:00|13296.3|13284.3|13294.9|13282.9|13297.5|13285.5|13292.5|13280.5|30
1653495300000|2022-05-25 16:15:00|13294.2|13282.2|13305.4|13293.4|13307.3|13295.3|13292.5|13280.5|58
1653495600000|2022-05-25 16:20:00|13306|13294|13332|13320|13332|13320|13305.4|13293.4|65
1653495900000|2022-05-25 16:25:00|13329.5|13317.5|13321.3|13309.3|13329.6|13317.6|13313.8|13301.8|49
1653496200000|2022-05-25 16:30:00|13320.7|13308.7|13329.8|13317.8|13332.7|13320.7|13318.8|13306.8|84
1653496500000|2022-05-25 16:35:00|13329.2|13317.2|13326.4|13314.4|13334.5|13322.5|13323.4|13311.4|55
1653496800000|2022-05-25 16:40:00|13324.6|13312.6|13329.3|13317.3|13332.4|13320.4|13320.7|13308.7|50
1653497100000|2022-05-25 16:45:00|13328.6|13316.6|13317.8|13305.8|13329.3|13317.3|13317.8|13305.8|21
1653497400000|2022-05-25 16:50:00|13316.7|13304.7|13318.9|13306.9|13322.9|13310.9|13315.3|13303.3|15
1653497700000|2022-05-25 16:55:00|13318.3|13306.3|13307.1|13295.1|13318.3|13306.3|13304.7|13292.7|16
1653498000000|2022-05-25 17:00:00|13307.8|13295.8|13312.1|13300.1|13313.9|13301.9|13305.3|13293.3|11
1653498300000|2022-05-25 17:05:00|13309.6|13297.6|13309.6|13297.6|13312.1|13300.1|13308.9|13296.9|4
1653498600000|2022-05-25 17:10:00|13308.9|13296.9|13306.3|13294.3|13309.6|13297.6|13304.6|13292.6|30
1653498900000|2022-05-25 17:15:00|13306.8|13294.8|13303.6|13291.6|13307.5|13295.5|13300|13288|89
1653499200000|2022-05-25 17:20:00|13302.9|13290.9|13299.3|13287.3|13305.4|13293.4|13296.8|13284.8|17
1653499500000|2022-05-25 17:25:00|13300|13288|13297|13285|13306.8|13294.8|13294.5|13282.5|163
1653499800000|2022-05-25 17:30:00|13296.4|13284.4|13289.5|13277.5|13299.8|13287.8|13289.5|13277.5|259
1653500100000|2022-05-25 17:35:00|13292.7|13280.7|13271.6|13259.6|13292.7|13280.7|13267.3|13255.3|332
1653500400000|2022-05-25 17:40:00|13269.7|13257.7|13265.7|13253.7|13272|13260|13257.6|13245.6|337
1653500700000|2022-05-25 17:45:00|13266.3|13254.3|13269.5|13257.5|13277|13265|13261.5|13249.5|68
1653501000000|2022-05-25 17:50:00|13269|13257|13270|13258|13279.8|13267|13265.2|13253.2|177
1653501300000|2022-05-25 17:55:00|13269.4|13257.4|13243.5|13231.5|13273|13261|13236.7|13224.7|879
1653501600000|2022-05-25 18:00:00|13243|13231|13223.1|13203.1|13243|13231|13214.6|13199.4|542
1653571800000|2022-05-26 13:30:00|13253.3|13241.3|13261.9|13249.9|13263.2|13251.2|13234.5|13222.5|122
1653572100000|2022-05-26 13:35:00|13261.3|13249.3|13259.8|13247.8|13265.6|13253.6|13253.8|13241.8|159
1653572400000|2022-05-26 13:40:00|13258.5|13246.5|13236.7|13224.7|13258.5|13246.5|13233.8|13221.8|179
1653572700000|2022-05-26 13:45:00|13236.1|13224.1|13224.8|13212.8|13240.1|13228.1|13222.3|13210.3|156
1653573000000|2022-05-26 13:50:00|13225.9|13213.9|13220.2|13208.2|13226.5|13214.5|13217.7|13205.7|95
1653573300000|2022-05-26 13:55:00|13222.1|13210.1|13221.9|13209.9|13224.4|13212.4|13211.9|13199.9|118
1653573600000|2022-05-26 14:00:00|13220.6|13208.6|13213.7|13201.7|13221.9|13209.9|13212.5|13200.5|74
1653573900000|2022-05-26 14:05:00|13213|13201|13214.9|13202.9|13222.8|13210.8|13213|13201|120
1653574200000|2022-05-26 14:10:00|13213.7|13201.7|13215.3|13203.3|13224|13212|13212.8|13200.8|156
1653574500000|2022-05-26 14:15:00|13214.1|13202.1|13243.5|13231.5|13247.3|13235.3|13210.8|13198.8|173
1653574800000|2022-05-26 14:20:00|13242.3|13230.3|13245.6|13233.6|13248.6|13236.6|13231.8|13219.8|109
1653575100000|2022-05-26 14:25:00|13245|13233|13242.6|13230.6|13251.1|13239.1|13241.2|13229.2|68
1653575400000|2022-05-26 14:30:00|13243.1|13231.1|13232.8|13220.8|13246.2|13234.2|13221.7|13209.7|125
1653575700000|2022-05-26 14:35:00|13231.7|13219.7|13219.4|13207.4|13232.3|13220.3|13219.4|13207.4|79
1653576000000|2022-05-26 14:40:00|13221.3|13209.3|13215.5|13203.5|13224.2|13212.2|13212.8|13200.8|120
1653576300000|2022-05-26 14:45:00|13214.9|13202.9|13226|13214|13235.5|13223.5|13214.9|13202.9|42
1653576600000|2022-05-26 14:50:00|13227.3|13215.3|13226.9|13214.9|13231|13219|13220.5|13208.5|39
1653576900000|2022-05-26 14:55:00|13227.6|13215.6|13223.2|13211.2|13234.4|13222.4|13220.1|13208.1|62
1653577200000|2022-05-26 15:00:00|13221.3|13209.3|13232.6|13220.6|13233.2|13221.2|13219.4|13207.4|59
1653577500000|2022-05-26 15:05:00|13231.3|13219.3|13220.8|13208.8|13233.2|13221.2|13219.6|13207.6|49
1653577800000|2022-05-26 15:10:00|13221.4|13209.4|13223.4|13211.4|13224.6|13212.6|13220.7|13208.7|39
1653578100000|2022-05-26 15:15:00|13222.7|13210.7|13234.6|13222.6|13234.6|13222.6|13219.6|13207.6|39
1653578400000|2022-05-26 15:20:00|13233.9|13221.9|13232.1|13220.1|13234.6|13222.6|13229|13217|33
1653578700000|2022-05-26 15:25:00|13231.5|13219.5|13227.7|13215.7|13233.4|13221.4|13227.7|13215.7|34
1653579000000|2022-05-26 15:30:00|13228.4|13216.4|13227.1|13215.1|13233.4|13221.4|13227.1|13215.1|44
1653579300000|2022-05-26 15:35:00|13227.7|13215.7|13232.3|13220.3|13232.3|13220.3|13225.2|13213.2|29
1653579600000|2022-05-26 15:40:00|13232.8|13220.8|13233.4|13221.4|13239.6|13227.6|13232.3|13220.3|36
1653579900000|2022-05-26 15:45:00|13234.7|13222.7|13239.8|13227.8|13244.1|13232.1|13230.9|13218.9|152
1653580200000|2022-05-26 15:50:00|13239.1|13227.1|13235.2|13223.2|13239.8|13227.8|13231.6|13219.6|61
1653580500000|2022-05-26 15:55:00|13235.9|13223.9|13233.1|13221.1|13240.1|13228.1|13232.1|13220.1|64
1653580800000|2022-05-26 16:00:00|13232.6|13220.6|13238.5|13226.5|13244.2|13232.2|13229.4|13217.4|73
1653581100000|2022-05-26 16:05:00|13239.2|13227.2|13232.4|13220.4|13242.9|13230.9|13229.2|13217.2|86
1653581400000|2022-05-26 16:10:00|13234.2|13222.2|13244.2|13232.2|13244.2|13232.2|13231|13219|84
1653581700000|2022-05-26 16:15:00|13241|13229|13244.7|13232.7|13247.7|13235.7|13237.9|13225.9|39
1653582000000|2022-05-26 16:20:00|13244|13232|13241.5|13229.5|13245.8|13233.8|13237.1|13225.1|42
1653582300000|2022-05-26 16:25:00|13242.2|13230.2|13257.9|13245.9|13258.5|13246.5|13242.2|13230.2|55
1653582600000|2022-05-26 16:30:00|13257.2|13245.2|13251.1|13239.1|13257.2|13245.2|13247.4|13235.4|34
1653582900000|2022-05-26 16:35:00|13251.7|13239.7|13253.7|13241.7|13255.5|13243.5|13249.2|13237.2|31
1653583200000|2022-05-26 16:40:00|13255.1|13243.1|13254.3|13242.3|13258|13246|13252.4|13240.4|22
1653583500000|2022-05-26 16:45:00|13254.9|13242.9|13254.3|13242.3|13256.7|13244.7|13251.2|13239.2|16
1653583800000|2022-05-26 16:50:00|13255.5|13243.5|13253.1|13241.1|13256.2|13244.2|13249.2|13237.2|28
1653584100000|2022-05-26 16:55:00|13253.7|13241.7|13256.9|13244.9|13258.1|13246.1|13249.9|13237.9|28
1653584400000|2022-05-26 17:00:00|13255.6|13243.6|13255.5|13243.5|13257.4|13245.4|13244.9|13232.9|17
1653584700000|2022-05-26 17:05:00|13254.8|13242.8|13252.2|13240.2|13255.6|13243.6|13249.7|13237.7|47
1653585000000|2022-05-26 17:10:00|13254|13242|13256.9|13244.9|13259.4|13247.4|13250.4|13238.4|62
1653585300000|2022-05-26 17:15:00|13254.4|13242.4|13254.4|13242.4|13259.4|13247.4|13251.2|13239.2|19
1653585600000|2022-05-26 17:20:00|13255.6|13243.6|13251.1|13239.1|13256.9|13244.9|13249.9|13237.9|19
1653585900000|2022-05-26 17:25:00|13251.7|13239.7|13256.8|13244.8|13259.9|13247.9|13251.1|13239.1|40
1653586200000|2022-05-26 17:30:00|13257.4|13245.4|13264.2|13252.2|13269.9|13257.9|13256.8|13244.8|33
1653586500000|2022-05-26 17:35:00|13265.6|13253.6|13260.4|13248.4|13267.4|13255.4|13259|13247|40
1653586800000|2022-05-26 17:40:00|13261.7|13249.7|13259.2|13247.2|13261.7|13249.7|13255.6|13243.6|39
1653587100000|2022-05-26 17:45:00|13261|13249|13264.2|13252.2|13265.5|13253.5|13258.5|13246.5|20
1653587400000|2022-05-26 17:50:00|13264.8|13252.8|13261.7|13249.7|13265.4|13253.4|13259.7|13247.7|29
1653587700000|2022-05-26 17:55:00|13262.4|13250.4|13249|13237|13264.2|13252.2|13249|13237|378
1653588000000|2022-05-26 18:00:00|13247.1|13235.1|13269.7|13257.7|13269.7|13257.7|13246.1|13234.1|137
1653658200000|2022-05-27 13:30:00|13276.7|13264.7|13278.3|13266.3|13282.7|13270.7|13268.8|13256.8|409
1653658500000|2022-05-27 13:35:00|13279.5|13267.5|13272.1|13260.1|13279.6|13267.6|13264|13252|145
1653658800000|2022-05-27 13:40:00|13272.7|13260.7|13269|13257|13279.5|13267.5|13263.4|13251.4|290
1653659100000|2022-05-27 13:45:00|13268.3|13256.3|13283.4|13271.4|13283.4|13271.4|13268.3|13256.3|146
1653659400000|2022-05-27 13:50:00|13290.9|13278.9|13247.4|13235.4|13292.1|13280.1|13246.1|13234.1|224
1653659700000|2022-05-27 13:55:00|13248|13236|13280.9|13268.9|13282.1|13270.1|13248|13236|80
1653660000000|2022-05-27 14:00:00|13280.3|13268.3|13281.1|13269.1|13282.3|13270.3|13264.2|13252.2|136
1653660300000|2022-05-27 14:05:00|13281.7|13269.7|13288.4|13276.4|13298.6|13286.6|13279.2|13267.2|141
1653660600000|2022-05-27 14:10:00|13289.1|13277.1|13288.5|13276.5|13291.6|13279.6|13279.8|13267.8|48
1653660900000|2022-05-27 14:15:00|13289.1|13277.1|13282.9|13270.9|13289.1|13277.1|13274.8|13262.8|101
1653661200000|2022-05-27 14:20:00|13286.6|13274.6|13284.1|13272.1|13301.5|13289.5|13283.5|13271.5|101
1653661500000|2022-05-27 14:25:00|13284.8|13272.8|13278.3|13266.3|13284.8|13272.8|13275.8|13263.8|51
1653661800000|2022-05-27 14:30:00|13279|13267|13284|13272|13284|13272|13276.5|13264.5|64
1653662100000|2022-05-27 14:35:00|13285.8|13273.8|13256.6|13244.6|13287.1|13275.1|13251.6|13239.6|176
1653662400000|2022-05-27 14:40:00|13254.1|13242.1|13242.6|13230.6|13259.1|13247.1|13236.4|13224.4|88
1653662700000|2022-05-27 14:45:00|13243.8|13231.8|13258.8|13246.8|13261.9|13249.9|13241.3|13229.3|186
1653663000000|2022-05-27 14:50:00|13256.3|13244.3|13266.2|13254.2|13267.5|13255.5|13255.6|13243.6|26
1653663300000|2022-05-27 14:55:00|13264.3|13252.3|13261.8|13249.8|13266.8|13254.8|13258.7|13246.7|49
1653663600000|2022-05-27 15:00:00|13260.6|13248.6|13254.4|13242.4|13263.8|13251.8|13254.4|13242.4|42
1653663900000|2022-05-27 15:05:00|13253.2|13241.2|13267.6|13255.6|13270.8|13258.8|13253.2|13241.2|112
1653664200000|2022-05-27 15:10:00|13267|13255|13272.7|13260.7|13275.8|13263.8|13262|13250|106
1653664500000|2022-05-27 15:15:00|13273.3|13261.3|13265.8|13253.8|13273.3|13261.3|13264.6|13252.6|34
1653664800000|2022-05-27 15:20:00|13267|13255|13264.6|13252.6|13271.5|13259.5|13264.6|13252.6|43
1653665100000|2022-05-27 15:25:00|13263.5|13251.5|13272.1|13260.1|13275.3|13263.3|13262.1|13250.1|91
1653665400000|2022-05-27 15:30:00|13271.5|13259.5|13267.1|13255.1|13272.1|13260.1|13263.5|13251.5|64
1653665700000|2022-05-27 15:35:00|13266.6|13254.6|13258.5|13246.5|13267.8|13255.8|13257.3|13245.3|39
1653666000000|2022-05-27 15:40:00|13257.9|13245.9|13263.5|13251.5|13264.6|13252.6|13257.9|13245.9|17
1653666300000|2022-05-27 15:45:00|13262.8|13250.8|13262.3|13250.3|13264.1|13252.1|13258.5|13246.5|46
1653666600000|2022-05-27 15:50:00|13261.6|13249.6|13244.7|13232.7|13264.8|13252.8|13242.7|13230.7|138
1653666900000|2022-05-27 15:55:00|13244.1|13232.1|13244.1|13232.1|13244.7|13232.7|13229.1|13217.1|35
1653667200000|2022-05-27 16:00:00|13242.9|13230.9|13236.6|13224.6|13244.1|13232.1|13229.8|13217.8|57
1653667500000|2022-05-27 16:05:00|13235.4|13223.4|13229.1|13217.1|13239.7|13227.7|13227.3|13215.3|31
1653667800000|2022-05-27 16:10:00|13229.8|13217.8|13239.1|13227.1|13239.8|13227.8|13227.3|13215.3|14
1653668100000|2022-05-27 16:15:00|13237.3|13225.3|13231.6|13219.6|13237.3|13225.3|13222.3|13210.3|62
1653668400000|2022-05-27 16:20:00|13229.8|13217.8|13228.6|13216.6|13229.8|13217.8|13224.8|13212.8|105
1653668700000|2022-05-27 16:25:00|13227.4|13215.4|13226.1|13214.1|13234.8|13222.8|13224.9|13212.9|51
1653669000000|2022-05-27 16:30:00|13224.9|13212.9|13226.1|13214.1|13227.3|13215.3|13219.9|13207.9|70
1653669300000|2022-05-27 16:35:00|13224.9|13212.9|13228.7|13216.7|13229.2|13217.2|13222.4|13210.4|30
1653669600000|2022-05-27 16:40:00|13226.2|13214.2|13226.7|13214.7|13227.4|13215.4|13222.4|13210.4|46
1653669900000|2022-05-27 16:45:00|13224.9|13212.9|13222.4|13210.4|13226.7|13214.7|13222.4|13210.4|14
1653670200000|2022-05-27 16:50:00|13224.9|13212.9|13226.7|13214.7|13226.7|13214.7|13224.2|13212.2|12
1653670500000|2022-05-27 16:55:00|13229.2|13217.2|13224.7|13212.7|13231.1|13219.1|13222.3|13210.3|86
1653670800000|2022-05-27 17:00:00|13225.4|13213.4|13219.7|13207.7|13225.4|13213.4|13217.2|13205.2|87
1653671100000|2022-05-27 17:05:00|13219.1|13207.1|13223.9|13211.9|13227.6|13215.6|13218.5|13206.5|118
1653671400000|2022-05-27 17:10:00|13223.3|13211.3|13222.1|13210.1|13225.3|13213.3|13220.9|13208.9|118
1653671700000|2022-05-27 17:15:00|13221.5|13209.5|13222.2|13210.2|13224|13212|13219.7|13207.7|30
1653672000000|2022-05-27 17:20:00|13221.5|13209.5|13232.6|13220.6|13235.7|13223.7|13221.5|13209.5|31
1653672300000|2022-05-27 17:25:00|13230.7|13218.7|13229.5|13217.5|13234.5|13222.5|13229.5|13217.5|23
1653672600000|2022-05-27 17:30:00|13232|13220|13240.4|13228.4|13240.6|13228.6|13232|13220|160
1653672900000|2022-05-27 17:35:00|13239.8|13227.8|13238|13226|13241.7|13229.7|13233.1|13221.1|92
1653673200000|2022-05-27 17:40:00|13237.3|13225.3|13241.1|13229.1|13241.8|13229.8|13236.7|13224.7|34
1653673500000|2022-05-27 17:45:00|13240.5|13228.5|13249.1|13237.1|13251.7|13239.7|13238.7|13226.7|102
1653673800000|2022-05-27 17:50:00|13248.5|13236.5|13246.1|13234.1|13251|13239|13243|13231|47
1653674100000|2022-05-27 17:55:00|13246.7|13234.7|13234.9|13222.9|13251.1|13239.1|13230.5|13218.5|293
1653674400000|2022-05-27 18:00:00|13235|13223|13225.7|13213.7|13236.9|13224.9|13223.3|13211.3|192
1653674700000|2022-05-27 18:05:00|13226.3|13214.3|13226.3|13214.3|13226.3|13214.3|13226.3|13214.3|0
1654003800000|2022-05-31 13:30:00|13260.9|13230.9|13302.2|13290.2|13326.4|13314.4|13230.5|13213.7|429
1654004100000|2022-05-31 13:35:00|13302.8|13290.8|13308|13296|13311.7|13299.7|13287.7|13275.7|133
1654004400000|2022-05-31 13:40:00|13308.6|13296.6|13303|13291|13311.1|13299.1|13294.7|13282.7|63
1654004700000|2022-05-31 13:45:00|13303.6|13291.6|13301.7|13289.7|13309.2|13297.2|13289|13277|116
1654005000000|2022-05-31 13:50:00|13303|13291|13297.1|13285.1|13311.7|13299.7|13294.6|13282.6|77
1654005300000|2022-05-31 13:55:00|13297.8|13285.8|13308.4|13296.4|13311.5|13299.5|13290.7|13278.7|57
1654005600000|2022-05-31 14:00:00|13309.6|13297.6|13277.3|13265.3|13311.5|13299.5|13277.3|13265.3|153
1654005900000|2022-05-31 14:05:00|13277.8|13265.8|13282.5|13270.5|13283|13271|13250.3|13238.3|179
1654006200000|2022-05-31 14:10:00|13281.9|13269.9|13276.3|13264.3|13291.3|13279.3|13275.5|13263.5|102
1654006500000|2022-05-31 14:15:00|13279.4|13267.4|13291.3|13279.3|13295.1|13283.1|13278.8|13266.8|54
1654006800000|2022-05-31 14:20:00|13291.9|13279.9|13288.6|13276.6|13295.1|13283.1|13273.6|13261.6|75
1654007100000|2022-05-31 14:25:00|13288|13276|13266.7|13254.7|13289.9|13277.9|13259.9|13247.9|139
1654007400000|2022-05-31 14:30:00|13267.4|13255.4|13272.8|13260.8|13278.5|13266.5|13262.4|13250.4|64
1654007700000|2022-05-31 14:35:00|13271.6|13259.6|13271.5|13259.5|13273.4|13261.4|13259.6|13247.6|43
1654008000000|2022-05-31 14:40:00|13272.1|13260.1|13265.8|13253.8|13273.4|13261.4|13259.5|13247.5|92
1654008300000|2022-05-31 14:45:00|13264.6|13252.6|13271.5|13259.5|13277|13265|13256.4|13244.4|78
1654008600000|2022-05-31 14:50:00|13272.7|13260.7|13237.1|13225.1|13276.5|13264.5|13237.1|13225.1|85
1654008900000|2022-05-31 14:55:00|13238.4|13226.4|13210.1|13198.1|13240.3|13228.3|13200.1|13188.1|90
1654009200000|2022-05-31 15:00:00|13210.8|13198.8|13206.1|13194.1|13213.2|13201.2|13166.9|13154.9|225
1654009500000|2022-05-31 15:05:00|13205.6|13193.6|13220.5|13208.5|13228.8|13216.8|13200.5|13188.5|81
1654009800000|2022-05-31 15:10:00|13219.9|13207.9|13217.9|13205.9|13220.5|13208.5|13214.1|13202.1|45
1654010100000|2022-05-31 15:15:00|13217.3|13205.3|13212.4|13200.4|13217.3|13205.3|13201.8|13189.8|76
1654010400000|2022-05-31 15:20:00|13214.2|13202.2|13190.5|13178.5|13214.2|13202.2|13187.4|13175.4|59
1654010700000|2022-05-31 15:25:00|13191.7|13179.7|13202|13190|13206.8|13194.8|13185.5|13173.5|174
1654011000000|2022-05-31 15:30:00|13201.5|13189.5|13202.1|13190.1|13203.4|13191.4|13184.5|13172.5|228
1654011300000|2022-05-31 15:35:00|13202.8|13190.8|13199.2|13187.2|13204.2|13192.2|13192|13180|93
1654011600000|2022-05-31 15:40:00|13201.7|13189.7|13197.3|13185.3|13202.4|13190.4|13191.7|13179.7|58
1654011900000|2022-05-31 15:45:00|13194.8|13182.8|13186.5|13174.5|13194.8|13182.8|13185.9|13173.9|27
1654012200000|2022-05-31 15:50:00|13185.9|13173.9|13190.9|13178.9|13194.2|13182.2|13180.9|13168.9|71
1654012500000|2022-05-31 15:55:00|13191.5|13179.5|13190.9|13178.9|13193.4|13181.4|13179.5|13167.5|48
1654012800000|2022-05-31 16:00:00|13191|13179|13197.8|13185.8|13202.3|13190.3|13188.4|13176.4|105
1654013100000|2022-05-31 16:05:00|13198.4|13186.4|13202.6|13190.6|13202.6|13190.6|13194|13182|52
1654013400000|2022-05-31 16:10:00|13203.2|13191.2|13188.7|13176.7|13203.2|13191.2|13184.9|13172.9|16
1654013700000|2022-05-31 16:15:00|13188.2|13176.2|13186.2|13174.2|13191.8|13179.8|13184.3|13172.3|17
1654014000000|2022-05-31 16:20:00|13185.7|13173.7|13184.9|13172.9|13190.7|13178.7|13183|13171|81
1654014300000|2022-05-31 16:25:00|13186.2|13174.2|13176.6|13164.6|13186.8|13174.8|13174.1|13162.1|75
1654014600000|2022-05-31 16:30:00|13173|13161|13152.8|13140.8|13174.3|13162.3|13150.5|13138.5|336
1654014900000|2022-05-31 16:35:00|13153.5|13141.5|13161.6|13149.6|13171|13159|13151.6|13139.6|69
1654015200000|2022-05-31 16:40:00|13163.5|13151.5|13159.1|13147.1|13170.5|13158.5|13159.1|13147.1|62
1654015500000|2022-05-31 16:45:00|13160.3|13148.3|13161.8|13149.8|13166.8|13154.8|13159.1|13147.1|178
1654015800000|2022-05-31 16:50:00|13162.4|13150.4|13155.5|13143.5|13163.7|13151.7|13155.5|13143.5|30
1654016100000|2022-05-31 16:55:00|13154.8|13142.8|13146.6|13134.6|13155.5|13143.5|13145.2|13133.2|273
1654016400000|2022-05-31 17:00:00|13144.1|13132.1|13105.9|13093.9|13144.1|13132.1|13072.5|13060.5|595
1654016700000|2022-05-31 17:05:00|13104.7|13092.7|13107.5|13095.5|13113.3|13101.3|13097.7|13085.7|151
1654017000000|2022-05-31 17:10:00|13105.1|13093.1|13092.8|13080.8|13120.8|13108.8|13085.6|13073.6|325
1654017300000|2022-05-31 17:15:00|13093.5|13081.5|13111.3|13099.3|13130.5|13118.5|13090.9|13078.9|226
1654017600000|2022-05-31 17:20:00|13110.6|13098.6|13100.6|13088.6|13118.1|13106.1|13098.1|13086.1|56
1654017900000|2022-05-31 17:25:00|13099.9|13087.9|13103.6|13091.6|13104.9|13092.9|13092.3|13080.3|215
1654018200000|2022-05-31 17:30:00|13103.1|13091.1|13088|13076|13104.2|13092.2|13084.8|13072.8|221
1654018500000|2022-05-31 17:35:00|13088.6|13076.6|13083.1|13071.1|13093.6|13081.6|13078.6|13066.6|189
1654018800000|2022-05-31 17:40:00|13081.8|13069.8|13060.6|13048.6|13084|13072|13056.1|13044.1|295
1654019100000|2022-05-31 17:45:00|13060|13048|13065.5|13053.5|13075.1|13063.1|13050|13038|238
1654019400000|2022-05-31 17:50:00|13066.1|13054.1|13039.3|13027.3|13067.3|13055.3|13017.3|13005.3|393
1654019700000|2022-05-31 17:55:00|13036.2|13024.2|13059.6|13047.6|13061.6|13049.6|13026.2|13014.2|639
1654020000000|2022-05-31 18:00:00|13058.5|13046.5|13057.7|13045.7|13062.9|13050.9|13044.9|13032.9|232
1654090200000|2022-06-01 13:30:00|13090.8|13078.8|13130|13118|13137.9|13125.9|13088.7|13076.7|491
1654090500000|2022-06-01 13:35:00|13130.5|13118.5|13191.9|13179.9|13208.7|13196.7|13126.1|13114.1|322
1654090800000|2022-06-01 13:40:00|13192.6|13180.6|13158.7|13146.7|13195|13183|13158.7|13146.7|173
1654091100000|2022-06-01 13:45:00|13158|13146|13154.1|13142.1|13184.4|13172.4|13149.7|13137.7|122
1654091400000|2022-06-01 13:50:00|13158.4|13146.4|13178.3|13166.3|13187.2|13175.2|13154.1|13142.1|329
1654091700000|2022-06-01 13:55:00|13178.8|13166.8|13180.2|13168.2|13188.8|13176.8|13168.8|13156.8|258
1654092000000|2022-06-01 14:00:00|13179|13167|13171.9|13159.9|13189.7|13177.7|13159.4|13147.4|163
1654092300000|2022-06-01 14:05:00|13170.1|13158.1|13176.9|13164.9|13186.4|13174.4|13163.8|13151.8|158
1654092600000|2022-06-01 14:10:00|13177.5|13165.5|13201.4|13189.4|13201.4|13189.4|13176.2|13164.2|165
1654092900000|2022-06-01 14:15:00|13202.8|13190.8|13222.9|13210.9|13226.3|13214.3|13202.8|13190.8|236
1654093200000|2022-06-01 14:20:00|13224.2|13212.2|13222.2|13210.2|13251.3|13239.3|13222.2|13210.2|243
1654093500000|2022-06-01 14:25:00|13226.1|13214.1|13235.2|13223.2|13237.5|13225.5|13220|13208|426
1654093800000|2022-06-01 14:30:00|13235|13223|13256.4|13244.4|13265.2|13253.2|13235|13223|191
1654094100000|2022-06-01 14:35:00|13257|13245|13255.3|13243.3|13265.2|13253.2|13247|13235|207
1654094400000|2022-06-01 14:40:00|13254.6|13242.6|13256.4|13244.4|13273.9|13261.9|13248.5|13236.5|194
1654094700000|2022-06-01 14:45:00|13255.9|13243.9|13255.3|13243.3|13268|13256|13248.5|13236.5|122
1654095000000|2022-06-01 14:50:00|13254.8|13242.8|13259.2|13247.2|13263.1|13251.1|13241.7|13229.7|84
1654095300000|2022-06-01 14:55:00|13261.7|13249.7|13244.4|13232.4|13262.3|13250.3|13243.3|13231.3|171
1654095600000|2022-06-01 15:00:00|13243.7|13231.7|13249.8|13237.8|13259.2|13247.2|13239.2|13227.2|66
1654095900000|2022-06-01 15:05:00|13251.7|13239.7|13237.3|13225.3|13251.7|13239.7|13230.9|13218.9|57
1654096200000|2022-06-01 15:10:00|13238|13226|13214.7|13202.7|13246.7|13234.7|13212.2|13200.2|107
1654096500000|2022-06-01 15:15:00|13214|13202|13242.8|13230.8|13243.5|13231.5|13207.3|13195.3|123
1654096800000|2022-06-01 15:20:00|13243.3|13231.3|13255.5|13243.5|13256.8|13244.8|13240|13228|86
1654097100000|2022-06-01 15:25:00|13256.8|13244.8|13254.1|13242.1|13270.1|13258.1|13240.5|13228.5|139
1654097400000|2022-06-01 15:30:00|13254.8|13242.8|13264.8|13252.8|13266.2|13254.2|13252.3|13240.3|51
1654097700000|2022-06-01 15:35:00|13264.3|13252.3|13256.2|13244.2|13268.7|13256.7|13253.6|13241.6|121
1654098000000|2022-06-01 15:40:00|13254.8|13242.8|13262.6|13250.6|13264.8|13252.8|13250.1|13238.1|106
1654098300000|2022-06-01 15:45:00|13263.2|13251.2|13257.1|13245.1|13266|13254|13256.5|13244.5|107
1654098600000|2022-06-01 15:50:00|13257.8|13245.8|13249.6|13237.6|13263.5|13251.5|13248.9|13236.9|77
1654098900000|2022-06-01 15:55:00|13250.8|13238.8|13257.9|13245.9|13260.7|13248.7|13250.3|13238.3|52
1654099200000|2022-06-01 16:00:00|13257.2|13245.2|13254|13242|13262.4|13250.4|13252.2|13240.2|60
1654099500000|2022-06-01 16:05:00|13254.7|13242.7|13264.3|13252.3|13268.8|13256.8|13254.7|13242.7|48
1654099800000|2022-06-01 16:10:00|13266.8|13254.8|13257.4|13245.4|13269.9|13257.9|13256.8|13244.8|46
1654100100000|2022-06-01 16:15:00|13257.9|13245.9|13253.2|13241.2|13260.2|13248.2|13252.7|13240.7|77
1654100400000|2022-06-01 16:20:00|13252.7|13240.7|13253|13241|13255.2|13243.2|13249.1|13237.1|90
1654100700000|2022-06-01 16:25:00|13253.5|13241.5|13249.9|13237.9|13255.8|13243.8|13249.2|13237.2|145
1654101000000|2022-06-01 16:30:00|13252.4|13240.4|13253|13241|13256.9|13244.9|13251.9|13239.9|52
1654101300000|2022-06-01 16:35:00|13250.5|13238.5|13250.5|13238.5|13254.4|13242.4|13250.5|13238.5|63
1654101600000|2022-06-01 16:40:00|13252.4|13240.4|13250.8|13238.8|13256.9|13244.9|13250.3|13238.3|142
1654101900000|2022-06-01 16:45:00|13251.3|13239.3|13255.1|13243.1|13261.1|13249.1|13249.7|13237.7|213
1654102200000|2022-06-01 16:50:00|13255.7|13243.7|13272.3|13260.3|13272.3|13260.3|13254.4|13242.4|227
1654102500000|2022-06-01 16:55:00|13274.1|13262.1|13282.6|13270.6|13283.8|13271.8|13271|13259|218
1654102800000|2022-06-01 17:00:00|13283.1|13271.1|13281.5|13269.5|13286.9|13274.9|13277.1|13265.1|228
1654103100000|2022-06-01 17:05:00|13285.5|13273.5|13276.1|13264.1|13285.5|13273.5|13274.9|13262.9|136
1654103400000|2022-06-01 17:10:00|13276.7|13264.7|13286.6|13274.6|13288|13276|13271.4|13259.4|147
1654103700000|2022-06-01 17:15:00|13287.3|13275.3|13292.6|13280.6|13296.9|13284.9|13283.2|13271.2|150
1654104000000|2022-06-01 17:20:00|13291.3|13279.3|13301.2|13289.2|13306.6|13294.6|13291.3|13279.3|120
1654104300000|2022-06-01 17:25:00|13300.5|13288.5|13296|13284|13305.5|13293.5|13294.8|13282.8|46
1654104600000|2022-06-01 17:30:00|13295.5|13283.5|13285.7|13273.7|13302.1|13290.1|13285.7|13273.7|164
1654104900000|2022-06-01 17:35:00|13288.2|13276.2|13287.9|13275.9|13295.4|13283.4|13283.8|13271.8|100
1654105200000|2022-06-01 17:40:00|13287.2|13275.2|13286.8|13274.8|13292.9|13280.9|13281.5|13269.5|101
1654105500000|2022-06-01 17:45:00|13287.9|13275.9|13296.3|13284.3|13299.3|13287.3|13287.9|13275.9|97
1654105800000|2022-06-01 17:50:00|13296.8|13284.8|13301.4|13289.4|13302.7|13290.7|13294.1|13282.1|62
1654106100000|2022-06-01 17:55:00|13302.7|13290.7|13288|13276|13309|13297|13278.7|13266.7|448
1654106400000|2022-06-01 18:00:00|13287.3|13275.3|13294.6|13282.6|13301.8|13288.7|13287.3|13275.3|196
1654176600000|2022-06-02 13:30:00|13333.4|13321.4|13307.6|13295.6|13338.9|13326.9|13283.6|13268.5|421
1654176900000|2022-06-02 13:35:00|13304.3|13292.3|13262.7|13250.7|13304.9|13292.9|13261.5|13249.5|124
1654177200000|2022-06-02 13:40:00|13262.2|13250.2|13272.4|13260.4|13286.7|13274.7|13251.8|13239.8|55
1654177500000|2022-06-02 13:45:00|13271.8|13259.8|13299.9|13287.9|13313.8|13301.8|13267.4|13255.4|155
1654177800000|2022-06-02 13:50:00|13299.4|13287.4|13293.6|13281.6|13310.8|13298.8|13284.7|13272.7|106
1654178100000|2022-06-02 13:55:00|13293.1|13281.1|13293.9|13281.9|13297.5|13285.5|13288.4|13276.4|90
1654178400000|2022-06-02 14:00:00|13292.7|13280.7|13279.6|13267.6|13304.7|13292.7|13275.9|13263.9|84
1654178700000|2022-06-02 14:05:00|13279.1|13267.1|13283.4|13271.4|13285.9|13273.9|13275.2|13263.2|129
1654179000000|2022-06-02 14:10:00|13282.2|13270.2|13312.4|13300.4|13313.5|13301.5|13279.5|13267.5|148
1654179300000|2022-06-02 14:15:00|13313.1|13301.1|13319.3|13307.3|13324.2|13312.2|13309.3|13297.3|177
1654179600000|2022-06-02 14:20:00|13319.9|13307.9|13374.5|13362.5|13377.7|13365.7|13317.7|13305.7|184
1654179900000|2022-06-02 14:25:00|13373.9|13361.9|13360.5|13348.5|13373.9|13361.9|13352.7|13340.7|74
1654180200000|2022-06-02 14:30:00|13361.2|13349.2|13344.4|13332.4|13381.6|13369.6|13339.8|13327.8|191
1654180500000|2022-06-02 14:35:00|13343.7|13331.7|13348.7|13336.7|13356.4|13344.4|13334.8|13322.8|122
1654180800000|2022-06-02 14:40:00|13349.4|13337.4|13361.7|13349.7|13362.2|13350.2|13337.6|13325.6|118
1654181100000|2022-06-02 14:45:00|13362.2|13350.2|13352.2|13340.2|13368.1|13356.1|13346.5|13334.5|139
1654181400000|2022-06-02 14:50:00|13352.9|13340.9|13362.2|13350.2|13362.2|13350.2|13345.8|13333.8|77
1654181700000|2022-06-02 14:55:00|13364.2|13352.2|13366|13354|13378.1|13366.1|13363|13351|92
1654182000000|2022-06-02 15:00:00|13367.2|13355.2|13361.3|13349.3|13377.6|13365.6|13358.3|13346.3|107
1654182300000|2022-06-02 15:05:00|13362.8|13350.8|13384.2|13372.2|13391|13379|13360.1|13348.1|206
1654182600000|2022-06-02 15:10:00|13383|13371|13379.1|13367.1|13390.2|13378.2|13377.5|13365.5|102
1654182900000|2022-06-02 15:15:00|13380.3|13368.3|13373.7|13361.7|13386.6|13374.6|13373.7|13361.7|159
1654183200000|2022-06-02 15:20:00|13373.2|13361.2|13363.3|13351.3|13378.7|13366.7|13363.1|13351.1|101
1654183500000|2022-06-02 15:25:00|13363.8|13351.8|13370.8|13358.8|13375.3|13363.3|13363.3|13351.3|88
1654183800000|2022-06-02 15:30:00|13371.3|13359.3|13375.3|13363.3|13382.2|13370.2|13370.6|13358.6|59
1654184100000|2022-06-02 15:35:00|13374.8|13362.8|13369.8|13357.8|13379.9|13367.9|13367.8|13355.8|42
1654184400000|2022-06-02 15:40:00|13370.3|13358.3|13370.4|13358.4|13380.7|13368.7|13363.8|13351.8|73
1654184700000|2022-06-02 15:45:00|13371|13359|13364|13352|13374.4|13362.4|13363.5|13351.5|32
1654185000000|2022-06-02 15:50:00|13363.5|13351.5|13374.9|13362.9|13376.7|13364.7|13357.2|13345.2|116
1654185300000|2022-06-02 15:55:00|13376.2|13364.2|13388.3|13376.3|13391|13379|13374.9|13362.9|147
1654185600000|2022-06-02 16:00:00|13387.8|13375.8|13383.7|13371.7|13389.8|13377.8|13374.4|13362.4|47
1654185900000|2022-06-02 16:05:00|13384.4|13372.4|13386.2|13374.2|13393.9|13381.9|13374|13362|151
1654186200000|2022-06-02 16:10:00|13386.7|13374.7|13392.1|13380.1|13395.1|13383.1|13384.2|13372.2|39
1654186500000|2022-06-02 16:15:00|13391.4|13379.4|13393.9|13381.9|13399.3|13387.3|13391.4|13379.4|36
1654186800000|2022-06-02 16:20:00|13393.2|13381.2|13396.4|13384.4|13397.9|13385.9|13392.5|13380.5|48
1654187100000|2022-06-02 16:25:00|13395.9|13383.9|13394|13382|13398.9|13386.9|13393.9|13381.9|62
1654187400000|2022-06-02 16:30:00|13395.9|13383.9|13401.6|13389.6|13402.9|13390.9|13392.5|13380.5|48
1654187700000|2022-06-02 16:35:00|13402.2|13390.2|13389|13377|13402.2|13390.2|13389|13377|37
1654188000000|2022-06-02 16:40:00|13391.6|13379.6|13400.1|13388.1|13400.8|13388.8|13385.4|13373.4|75
1654188300000|2022-06-02 16:45:00|13400.8|13388.8|13421|13409|13421.6|13409.6|13399.2|13387.2|115
1654188600000|2022-06-02 16:50:00|13421.6|13409.6|13406.5|13394.5|13423|13411|13401|13389|75
1654188900000|2022-06-02 16:55:00|13407.2|13395.2|13407|13395|13414.9|13402.9|13404.7|13388.5|50
1654189200000|2022-06-02 17:00:00|13407.8|13395.8|13407.4|13395.4|13415.3|13403.3|13401.9|13389.9|36
1654189500000|2022-06-02 17:05:00|13406.9|13394.9|13391.1|13379.1|13407.4|13395.4|13390.4|13378.4|101
1654189800000|2022-06-02 17:10:00|13392.4|13380.4|13387.4|13375.4|13398.1|13386.1|13384.9|13372.9|93
1654190100000|2022-06-02 17:15:00|13389.4|13377.4|13389.9|13377.9|13394.4|13382.4|13385.8|13373.8|49
1654190400000|2022-06-02 17:20:00|13388.6|13376.6|13389.9|13377.9|13391.9|13379.9|13386.9|13374.9|36
1654190700000|2022-06-02 17:25:00|13389.4|13377.4|13386.9|13374.9|13396.9|13384.9|13386.9|13374.9|55
1654191000000|2022-06-02 17:30:00|13387.6|13375.6|13396.3|13384.3|13398.3|13386.3|13384.9|13372.9|63
1654191300000|2022-06-02 17:35:00|13395.8|13383.8|13388.3|13376.3|13397.8|13385.8|13388.3|13376.3|26
1654191600000|2022-06-02 17:40:00|13388.9|13376.9|13395.3|13383.3|13397.8|13385.8|13387.8|13375.8|37
1654191900000|2022-06-02 17:45:00|13394|13382|13398.9|13386.9|13399.4|13387.4|13392.8|13380.8|62
1654192200000|2022-06-02 17:50:00|13399.6|13387.6|13400.4|13388.4|13404.6|13392.6|13394.9|13382.9|69
1654192500000|2022-06-02 17:55:00|13397.9|13385.9|13397.4|13385.4|13402.6|13390.6|13393.5|13381.5|192
1654192800000|2022-06-02 18:00:00|13399.1|13387.1|13396.9|13384.9|13402.4|13390.4|13395.1|13383.1|267
1654193100000|2022-06-02 18:05:00|13395.5|13383.5|13395.5|13383.5|13395.5|13383.5|13395.5|13383.5|0
1654263000000|2022-06-03 13:30:00|13396.3|13384.3|13389.1|13377.1|13408.9|13396.9|13364.2|13350.4|278
1654263300000|2022-06-03 13:35:00|13387.8|13375.8|13406.7|13394.7|13406.7|13394.7|13384.8|13372.8|124
1654263600000|2022-06-03 13:40:00|13403.5|13391.5|13374.3|13362.3|13408.7|13396.7|13370.6|13358.6|260
1654263900000|2022-06-03 13:45:00|13375.1|13363.1|13381.2|13369.2|13382.7|13370.7|13365.3|13353.3|147
1654264200000|2022-06-03 13:50:00|13378.9|13366.9|13364.7|13352.7|13378.9|13366.9|13360.5|13348.5|111
1654264500000|2022-06-03 13:55:00|13364.2|13352.2|13363.5|13351.5|13364.7|13352.7|13356.8|13344.8|54
1654264800000|2022-06-03 14:00:00|13364.2|13352.2|13371.7|13359.7|13372.2|13360.2|13356.8|13344.8|75
1654265100000|2022-06-03 14:05:00|13372.2|13360.2|13375.6|13363.6|13379.1|13367.1|13367.2|13355.2|213
1654265400000|2022-06-03 14:10:00|13376.3|13364.3|13373.2|13361.2|13382.1|13370.1|13369.2|13357.2|230
1654265700000|2022-06-03 14:15:00|13371.9|13359.9|13360.5|13348.5|13383.6|13371.6|13357.5|13345.5|180
1654266000000|2022-06-03 14:20:00|13361|13349|13359.8|13347.8|13367.3|13355.3|13358.3|13346.3|69
1654266300000|2022-06-03 14:25:00|13358.3|13346.3|13366.8|13354.8|13366.8|13354.8|13355.3|13343.3|134
1654266600000|2022-06-03 14:30:00|13367.5|13355.5|13379.8|13367.8|13379.8|13367.8|13367.5|13355.5|72
1654266900000|2022-06-03 14:35:00|13378.3|13366.3|13386.6|13374.6|13388.9|13376.9|13375.3|13363.3|143
1654267200000|2022-06-03 14:40:00|13386.1|13374.1|13384.9|13372.9|13387.8|13375.8|13378.2|13366.2|134
1654267500000|2022-06-03 14:45:00|13383.7|13371.7|13393.2|13381.2|13397.5|13385.5|13376.8|13364.8|103
1654267800000|2022-06-03 14:50:00|13392.5|13380.5|13386.5|13374.5|13392.5|13380.5|13382.4|13370.4|68
1654268100000|2022-06-03 14:55:00|13388.5|13376.5|13389.9|13377.9|13391.4|13379.4|13383.7|13371.7|86
1654268400000|2022-06-03 15:00:00|13390.6|13378.6|13383.9|13371.9|13391.4|13379.4|13381.9|13369.9|58
1654268700000|2022-06-03 15:05:00|13383.4|13371.4|13389.3|13377.3|13389.4|13377.4|13381.4|13369.4|44
1654269000000|2022-06-03 15:10:00|13388.6|13376.6|13409.7|13397.7|13414.7|13402.7|13387.9|13375.9|77
1654269300000|2022-06-03 15:15:00|13410.4|13398.4|13413.2|13401.2|13417.7|13405.7|13401.4|13389.4|75
1654269600000|2022-06-03 15:20:00|13411.2|13399.2|13409.7|13397.7|13413.8|13401.8|13401.7|13389.7|47
1654269900000|2022-06-03 15:25:00|13408.3|13396.3|13415.9|13403.9|13417.2|13405.2|13402.8|13390.8|26
1654270200000|2022-06-03 15:30:00|13417.2|13405.2|13407.7|13395.7|13417.2|13405.2|13402.7|13390.7|55
1654270500000|2022-06-03 15:35:00|13409.2|13397.2|13413.7|13401.7|13415.7|13403.7|13408.2|13396.2|36
1654270800000|2022-06-03 15:40:00|13414.2|13402.2|13411.7|13399.7|13419.2|13407.2|13410.7|13398.7|64
1654271100000|2022-06-03 15:45:00|13412.5|13400.5|13415.7|13403.7|13415.7|13403.7|13409.2|13397.2|32
1654271400000|2022-06-03 15:50:00|13416.8|13404.8|13418.5|13406.5|13436.2|13424.2|13416.8|13404.8|66
1654271700000|2022-06-03 15:55:00|13419.7|13407.7|13421.7|13409.7|13427.4|13415.4|13415.7|13403.7|40
1654272000000|2022-06-03 16:00:00|13421.2|13409.2|13420.7|13408.7|13423|13411|13412.2|13400.2|86
1654272300000|2022-06-03 16:05:00|13420.2|13408.2|13402.7|13390.7|13426.7|13414.7|13398.7|13386.7|206
1654272600000|2022-06-03 16:10:00|13403.4|13391.4|13411.4|13399.4|13413.7|13401.7|13402.7|13390.7|77
1654272900000|2022-06-03 16:15:00|13413.2|13401.2|13416.7|13404.7|13418.7|13406.7|13411.2|13399.2|86
1654273200000|2022-06-03 16:20:00|13415.7|13403.7|13412.2|13400.2|13418.2|13406.2|13408.2|13396.2|55
1654273500000|2022-06-03 16:25:00|13409.7|13397.7|13413.7|13401.7|13414.7|13402.7|13409.7|13397.7|36
1654273800000|2022-06-03 16:30:00|13414.2|13402.2|13414.7|13402.7|13416|13404|13411|13399|18
1654274100000|2022-06-03 16:35:00|13414.2|13402.2|13389.8|13377.8|13414.2|13402.2|13389.3|13377.3|85
1654274400000|2022-06-03 16:40:00|13391.1|13379.1|13384.9|13372.9|13395.6|13383.6|13373.6|13361.6|78
1654274700000|2022-06-03 16:45:00|13384.4|13372.4|13385.4|13373.4|13389.4|13377.4|13377.6|13365.6|65
1654275000000|2022-06-03 16:50:00|13387.4|13375.4|13385.9|13373.9|13395.4|13383.4|13384.9|13372.9|54
1654275300000|2022-06-03 16:55:00|13385.1|13373.1|13397.9|13385.9|13398.4|13386.4|13385.1|13373.1|29
1654275600000|2022-06-03 17:00:00|13397.4|13385.4|13393.9|13381.9|13397.9|13385.9|13389.9|13377.9|28
1654275900000|2022-06-03 17:05:00|13395.1|13383.1|13395.4|13383.4|13396.9|13384.9|13392.9|13380.9|37
1654276200000|2022-06-03 17:10:00|13395.9|13383.9|13395.9|13383.9|13396.9|13384.9|13391.9|13379.9|49
1654276500000|2022-06-03 17:15:00|13396.4|13384.4|13393.4|13381.4|13396.4|13384.4|13391.9|13379.9|18
1654276800000|2022-06-03 17:20:00|13392.6|13380.6|13388.4|13376.4|13392.6|13380.6|13386.9|13374.9|21
1654277100000|2022-06-03 17:25:00|13387.4|13375.4|13389.2|13377.2|13390.4|13378.4|13385.9|13373.9|10
1654277400000|2022-06-03 17:30:00|13390.2|13378.2|13390.4|13378.4|13397.5|13385.5|13386.5|13374.5|61
1654277700000|2022-06-03 17:35:00|13389.9|13377.9|13385.5|13373.5|13390.5|13378.5|13383.5|13371.5|42
1654278000000|2022-06-03 17:40:00|13386|13374|13378.6|13366.6|13387.5|13375.5|13374.6|13362.6|68
1654278300000|2022-06-03 17:45:00|13379.3|13367.3|13381.3|13369.3|13381.3|13369.3|13373.6|13361.6|126
1654278600000|2022-06-03 17:50:00|13382|13370|13386.1|13374.1|13386.8|13374.8|13378.6|13366.6|142
1654278900000|2022-06-03 17:55:00|13386.8|13374.8|13381.1|13369.1|13387|13375|13377.1|13365.1|375
1654279200000|2022-06-03 18:00:00|13380.3|13368.3|13359.5|13347.5|13383.6|13371.6|13359.5|13347.5|334
1654522200000|2022-06-06 13:30:00|13374.3|13362.3|13426|13414|13429|13417|13365.3|13345.1|167
1654522500000|2022-06-06 13:35:00|13426.5|13414.5|13426.8|13414.8|13434.2|13422.2|13416|13402.6|101
1654522800000|2022-06-06 13:40:00|13427.3|13415.3|13449.3|13437.3|13453.8|13441.8|13426.4|13414.4|140
1654523100000|2022-06-06 13:45:00|13448.5|13436.5|13435.5|13423.5|13448.5|13436.5|13421.5|13409.5|80
1654523400000|2022-06-06 13:50:00|13434.2|13422.2|13443.8|13431.8|13458.1|13446.1|13429.1|13417.1|102
1654523700000|2022-06-06 13:55:00|13442.5|13430.5|13426.4|13414.4|13453.6|13441.6|13423.2|13411.2|77
1654524000000|2022-06-06 14:00:00|13424.3|13412.3|13433.9|13421.9|13434.2|13422.2|13419.1|13407.1|25
1654524300000|2022-06-06 14:05:00|13435.1|13423.1|13412.7|13400.7|13435.1|13423.1|13411.1|13399.1|90
1654524600000|2022-06-06 14:10:00|13413.5|13401.5|13422.9|13410.9|13423.6|13411|13411.9|13399.9|19
1654524900000|2022-06-06 14:15:00|13422.1|13410.1|13422.1|13410.1|13428.3|13416.3|13415.5|13403.5|67
1654525200000|2022-06-06 14:20:00|13420.5|13408.5|13404.1|13392.1|13420.5|13408.5|13400.9|13388.9|154
1654525500000|2022-06-06 14:25:00|13405.7|13393.7|13406.3|13394.3|13412.6|13400.6|13399|13387|111
1654525800000|2022-06-06 14:30:00|13406.8|13394.8|13399|13387|13407.4|13394.8|13395.3|13381.8|102
1654526100000|2022-06-06 14:35:00|13398.2|13386.2|13407.3|13395.3|13410.1|13396.6|13389.5|13377.5|119
1654526400000|2022-06-06 14:40:00|13408.6|13396.6|13408.1|13396.1|13421|13405.1|13403.5|13387.9|84
1654526700000|2022-06-06 14:45:00|13407.7|13395.7|13395.4|13383.4|13410.9|13395.7|13394.9|13382.9|30
1654527000000|2022-06-06 14:50:00|13394.6|13382.6|13397.3|13385.3|13409.8|13393.4|13391.7|13379.7|45
1654527300000|2022-06-06 14:55:00|13396.8|13384.8|13407.4|13395.4|13413.9|13397.9|13395.4|13383.4|43
1654527600000|2022-06-06 15:00:00|13406.2|13394.2|13392.9|13380.9|13406.2|13394.2|13391.3|13379.3|31
1654527900000|2022-06-06 15:05:00|13393.3|13381.3|13396.5|13384.5|13399|13387|13391.3|13379.3|15
1654528200000|2022-06-06 15:10:00|13396.2|13384.2|13394.5|13382.5|13397.9|13385.9|13392.9|13380.9|43
1654528500000|2022-06-06 15:15:00|13393.3|13381.3|13395.3|13383.3|13397|13385|13390.9|13378.9|64
1654528800000|2022-06-06 15:20:00|13396.1|13384.1|13402.7|13390.7|13402.7|13390.7|13394.1|13382.1|33
1654529100000|2022-06-06 15:25:00|13403.2|13391.2|13377.1|13365.1|13406.5|13394.5|13375.5|13363.5|51
1654529400000|2022-06-06 15:30:00|13377.5|13365.5|13368.8|13356.8|13377.5|13365.5|13367.3|13355.3|31
1654529700000|2022-06-06 15:35:00|13369.2|13357.2|13358.4|13346.4|13369.2|13357.2|13351.6|13339.6|27
1654530000000|2022-06-06 15:40:00|13359.2|13347.2|13351.8|13339.8|13359.2|13347.2|13344.9|13332.9|60
1654530300000|2022-06-06 15:45:00|13352.3|13340.3|13344.9|13332.9|13352.3|13340.3|13340.8|13328.8|69
1654530600000|2022-06-06 15:50:00|13344.1|13332.1|13349.3|13337.3|13355.8|13341.5|13343.6|13331.6|23
1654530900000|2022-06-06 15:55:00|13349.8|13337.8|13347.5|13335.5|13351.3|13339.3|13345.9|13333.9|9
1654531200000|2022-06-06 16:00:00|13348.3|13336.3|13346.8|13334.8|13362.7|13347.1|13345.1|13333.1|18
1654531500000|2022-06-06 16:05:00|13347.3|13335.3|13337.2|13325.2|13352.9|13338.1|13336|13324|119
1654531800000|2022-06-06 16:10:00|13337.6|13325.6|13348.9|13336.9|13352.8|13338.1|13336.7|13323.7|29
1654532100000|2022-06-06 16:15:00|13349.7|13337.7|13344.5|13332.5|13354.4|13339.3|13340.1|13325.7|20
1654532400000|2022-06-06 16:20:00|13345.7|13333.7|13342.3|13330.3|13348|13336|13334.9|13322.9|22
1654532700000|2022-06-06 16:25:00|13345.5|13333.5|13340.6|13328.6|13347.8|13335.8|13338.9|13326.9|29
1654533000000|2022-06-06 16:30:00|13341.4|13329.4|13339|13327|13351.7|13339.7|13339|13327|36
1654533300000|2022-06-06 16:35:00|13338.5|13326.5|13340.6|13328.6|13343.5|13331.5|13335.6|13323.6|94
1654533600000|2022-06-06 16:40:00|13342.3|13330.3|13331.9|13319.9|13343.5|13331.5|13327.5|13315.5|78
1654533900000|2022-06-06 16:45:00|13331.5|13319.5|13332.4|13320.4|13339.3|13323.3|13330.3|13318.3|28
1654534200000|2022-06-06 16:50:00|13333.2|13321.2|13331|13319|13334.5|13322.5|13327.4|13315.4|27
1654534500000|2022-06-06 16:55:00|13331.8|13319.8|13334.9|13322.9|13340.9|13324|13330.6|13317.2|41
1654534800000|2022-06-06 17:00:00|13336.5|13324.5|13334.8|13322.8|13342.5|13324.5|13325.8|13313.8|49
1654535100000|2022-06-06 17:05:00|13335.6|13323.6|13333.5|13321.5|13337.6|13325.6|13331|13319|32
1654535400000|2022-06-06 17:10:00|13331.5|13319.5|13336.3|13324.3|13336.3|13324.3|13331.5|13319.5|29
1654535700000|2022-06-06 17:15:00|13335.9|13323.9|13332.2|13320.2|13336.8|13324.8|13331|13319|55
1654536000000|2022-06-06 17:20:00|13332.7|13320.7|13329.8|13317.8|13333.5|13321.5|13327|13315|35
1654536300000|2022-06-06 17:25:00|13330.6|13318.6|13334.9|13322.9|13334.9|13322.9|13328.2|13316.2|38
1654536600000|2022-06-06 17:30:00|13334.4|13322.4|13336.9|13324.9|13340.8|13328.8|13332.4|13320.4|34
1654536900000|2022-06-06 17:35:00|13336.5|13324.5|13328.7|13316.7|13340.9|13326.3|13326.2|13314.2|82
1654537200000|2022-06-06 17:40:00|13326.7|13314.7|13326.7|13314.7|13329.2|13317.2|13320.1|13308.1|41
1654537500000|2022-06-06 17:45:00|13327.1|13315.1|13326.1|13314.1|13331.8|13317.7|13324|13311.5|93
1654537800000|2022-06-06 17:50:00|13326.5|13314.5|13310|13298|13332.3|13316.2|13306.4|13294.4|136
1654538100000|2022-06-06 17:55:00|13309.2|13297.2|13287.2|13275.2|13310|13298|13284.8|13272.8|458
1654538400000|2022-06-06 18:00:00|13289.6|13277.6|13294.8|13282.8|13305.3|13293.3|13286.4|13274.4|69
1654608600000|2022-06-07 13:30:00|13280.9|13268.9|13320.4|13308.4|13358.1|13335.5|13280.9|13267.8|22
1654608900000|2022-06-07 13:35:00|13321.7|13309.7|13307.6|13295.6|13328.8|13316.8|13277.7|13262.9|61
1654609200000|2022-06-07 13:40:00|13308.4|13296.4|13326.1|13306.1|13342.9|13330.9|13303.4|13287|20
1654609500000|2022-06-07 13:45:00|13322.5|13310.5|13321.6|13301.6|13326.1|13310.5|13294.8|13282.8|15
1654609800000|2022-06-07 13:50:00|13321.1|13301.1|13332|13312|13335.5|13323.5|13315.9|13298.2|15
1654610100000|2022-06-07 13:55:00|13331.2|13311.2|13341.2|13329.2|13341.2|13329.2|13327.2|13311.2|43
1654610400000|2022-06-07 14:00:00|13340|13328|13335.4|13323.4|13341|13328|13320.5|13306.6|12
1654610700000|2022-06-07 14:05:00|13333.8|13321.8|13322.5|13310.5|13339.6|13327.6|13322.5|13309.4|17
1654611000000|2022-06-07 14:10:00|13322.1|13310.1|13323.8|13311.8|13339.2|13327.2|13317.5|13301.9|4
1654611300000|2022-06-07 14:15:00|13321.7|13309.7|13333.9|13321.9|13343.2|13330.9|13319.7|13307.7|41
1654611600000|2022-06-07 14:20:00|13334.3|13322.3|13335.1|13323.1|13336|13324|13329.3|13317.3|10
1654611900000|2022-06-07 14:25:00|13336.4|13324.4|13340.4|13328.4|13344.6|13332.6|13336|13321.2|24
1654612200000|2022-06-07 14:30:00|13341.3|13329.3|13346.2|13334.2|13347.9|13335.9|13341.3|13329.3|35
1654612500000|2022-06-07 14:35:00|13347.9|13335.9|13363.4|13351.4|13388.5|13373.8|13347.9|13335.9|137
1654612800000|2022-06-07 14:40:00|13363|13351|13374.6|13362.6|13375.4|13363.4|13357.3|13345.3|62
1654613100000|2022-06-07 14:45:00|13375.4|13363.4|13362.6|13350.6|13381.1|13369.1|13362.6|13350.6|92
1654613400000|2022-06-07 14:50:00|13361.4|13349.4|13367.1|13355.1|13369.6|13357.6|13357.3|13345.3|41
1654613700000|2022-06-07 14:55:00|13368|13356|13359.2|13347.2|13373|13361|13355.6|13343.6|32
1654614000000|2022-06-07 15:00:00|13360.1|13348.1|13364.2|13352.2|13369.6|13357.6|13360.1|13348.1|45
1654614300000|2022-06-07 15:05:00|13365|13353|13359.9|13347.9|13368.5|13354.6|13354.9|13341.4|43
1654614600000|2022-06-07 15:10:00|13360.8|13348.8|13359.9|13347.9|13370.2|13354.6|13355.4|13340.6|5
1654614900000|2022-06-07 15:15:00|13361.2|13349.2|13371.2|13359.2|13375.2|13361.7|13361.2|13349.2|13
1654615200000|2022-06-07 15:20:00|13367.4|13355.4|13364.9|13352.9|13374.9|13362.9|13359.9|13345.2|3
1654615500000|2022-06-07 15:25:00|13365.4|13353.4|13359.1|13347.1|13367.7|13355|13357|13341.4|3
1654615800000|2022-06-07 15:30:00|13358.7|13346.7|13354.6|13342.6|13358.7|13346.7|13351.2|13339.2|12
1654616100000|2022-06-07 15:35:00|13356.2|13344.2|13358.7|13346.7|13363.7|13351.7|13355.4|13343.4|18
1654616400000|2022-06-07 15:40:00|13360.3|13348.3|13364.1|13352.1|13364.5|13352.5|13359.5|13347.5|16
1654616700000|2022-06-07 15:45:00|13363.3|13351.3|13371.7|13359.7|13373.3|13361.3|13362.1|13350.1|7
1654617000000|2022-06-07 15:50:00|13373.3|13361.3|13392.9|13380.9|13409.1|13397.1|13373.3|13361.3|29
1654617300000|2022-06-07 15:55:00|13393.7|13381.7|13376.7|13364.7|13399|13383.4|13376.7|13364.7|8
1654617600000|2022-06-07 16:00:00|13374.6|13362.6|13382.9|13370.9|13396.1|13381.7|13374.6|13362.6|43
1654617900000|2022-06-07 16:05:00|13381.6|13369.6|13369.6|13357.6|13382.9|13370.9|13366.3|13354.3|54
1654618200000|2022-06-07 16:10:00|13370.4|13358.4|13376.6|13364.6|13376.6|13364.6|13367.9|13355.9|10
1654618500000|2022-06-07 16:15:00|13375.8|13363.8|13382.9|13370.9|13385.6|13370.9|13373.7|13359.4|32
1654618800000|2022-06-07 16:20:00|13383.3|13371.3|13397|13385|13400.6|13387.1|13383.3|13371.1|30
1654619100000|2022-06-07 16:25:00|13397.9|13385.9|13402|13390|13406.6|13394.6|13394.5|13379.8|20
1654619400000|2022-06-07 16:30:00|13401.2|13389.2|13415.8|13403.8|13420.8|13408.8|13400.8|13388.8|81
1654619700000|2022-06-07 16:35:00|13416.2|13404.2|13415.8|13403.8|13424.5|13412.5|13415.8|13403.8|147
1654620000000|2022-06-07 16:40:00|13413.7|13401.7|13406.5|13394.5|13414.5|13402.5|13402|13390|87
1654620300000|2022-06-07 16:45:00|13404.4|13392.4|13403.2|13391.2|13422.4|13410.4|13403.2|13391|88
1654620600000|2022-06-07 16:50:00|13404|13392|13417.8|13405.8|13419|13407|13398.6|13386.4|27
1654620900000|2022-06-07 16:55:00|13418.6|13406.6|13417.8|13405.8|13422.8|13410.8|13415.3|13403.3|21
1654621200000|2022-06-07 17:00:00|13418.6|13406.6|13423.2|13411.2|13424|13412|13417.8|13405.8|40
1654621500000|2022-06-07 17:05:00|13422.8|13410.8|13417.8|13405.8|13425.3|13413.3|13417|13405|6
1654621800000|2022-06-07 17:10:00|13418.7|13406.7|13424.5|13412.5|13424.5|13412.5|13417.8|13405.8|69
1654622100000|2022-06-07 17:15:00|13424|13412|13413.2|13401.2|13425.7|13413.7|13412.3|13397.6|84
1654622400000|2022-06-07 17:20:00|13412.3|13400.3|13413.2|13401.2|13416.8|13402.8|13402.8|13390.8|8
1654622700000|2022-06-07 17:25:00|13411.6|13399.6|13411.1|13399.1|13415.9|13399.9|13408.2|13395.1|14
1654623000000|2022-06-07 17:30:00|13410.3|13398.3|13403.7|13391.7|13411.9|13399.9|13402.8|13390.8|17
1654623300000|2022-06-07 17:35:00|13404.5|13392.5|13387.1|13375.1|13412.2|13395.4|13386.3|13374.3|28
1654623600000|2022-06-07 17:40:00|13387.9|13375.9|13399.1|13387.1|13404.3|13387.9|13387.9|13375.9|1
1654623900000|2022-06-07 17:45:00|13399.9|13387.9|13393.7|13381.7|13410.1|13393.7|13390.3|13378.3|14
1654624200000|2022-06-07 17:50:00|13394.5|13382.5|13406.1|13394.1|13408.5|13396.2|13390.3|13378.3|12
1654624500000|2022-06-07 17:55:00|13405.7|13393.7|13404.4|13392.4|13412.8|13400.8|13398.6|13386.6|79
1654624800000|2022-06-07 18:00:00|13402.8|13390.8|13408.5|13396.5|13408.9|13396.9|13401.1|13389.1|87
1654695000000|2022-06-08 13:30:00|13452.7|13440.7|13459.8|13447.8|13477.2|13463.3|13439.8|13427.8|176
1654695300000|2022-06-08 13:35:00|13458.1|13446.1|13472.4|13460.4|13476.2|13464.2|13458.1|13446.1|54
1654695600000|2022-06-08 13:40:00|13473.2|13461.2|13479.5|13467.5|13485.7|13473.7|13473.2|13461.2|59
1654695900000|2022-06-08 13:45:00|13479.9|13467.9|13478.6|13466.6|13480.7|13468.7|13465.2|13453.2|80
1654696200000|2022-06-08 13:50:00|13477.7|13465.7|13487.4|13475.4|13489.9|13477.9|13476.9|13464.9|75
1654696500000|2022-06-08 13:55:00|13494.5|13482.5|13493.3|13481.3|13498.3|13486.3|13487.4|13475.4|71
1654696800000|2022-06-08 14:00:00|13494.9|13482.9|13534.2|13522.2|13537.4|13524.3|13492.4|13475.5|217
1654697100000|2022-06-08 14:05:00|13531.7|13519.7|13534|13514|13550.5|13538.5|13526.7|13514|69
1654697400000|2022-06-08 14:10:00|13529.6|13517.6|13533.3|13521.3|13540.3|13525.5|13524.6|13508.2|28
1654697700000|2022-06-08 14:15:00|13534.2|13522.2|13558.1|13546.1|13558.9|13546.9|13532.9|13520.9|106
1654698000000|2022-06-08 14:20:00|13558.9|13546.9|13566|13554|13570.2|13558.2|13558.9|13546.9|189
1654698300000|2022-06-08 14:25:00|13565.2|13553.2|13607.3|13595.3|13611.3|13597.4|13564.4|13550.8|142
1654698600000|2022-06-08 14:30:00|13609.2|13589.2|13610.9|13590.9|13613.4|13600.8|13591|13575|66
1654698900000|2022-06-08 14:35:00|13606.5|13594.5|13604.5|13592.5|13640.5|13628.3|13592.3|13577.5|82
1654699200000|2022-06-08 14:40:00|13604|13592|13605.6|13593.6|13623.8|13609.1|13599.4|13577.1|39
1654699500000|2022-06-08 14:45:00|13606.5|13594.5|13589.8|13577.8|13608|13594.5|13580.4|13557.9|19
1654699800000|2022-06-08 14:50:00|13591.5|13579.5|13604.9|13592.9|13609.1|13597.1|13590.6|13573.8|43
1654700100000|2022-06-08 14:55:00|13604|13592|13614.3|13594.3|13615.1|13602.5|13604|13592|64
1654700400000|2022-06-08 15:00:00|13608.6|13596.6|13622|13610|13634.3|13620.4|13608.6|13596.6|99
1654700700000|2022-06-08 15:05:00|13620.3|13608.3|13633.7|13621.7|13636.8|13621.7|13618.6|13601.4|39
1654701000000|2022-06-08 15:10:00|13637|13625|13672.3|13652.3|13676.5|13664.2|13637|13625|43
1654701300000|2022-06-08 15:15:00|13673.1|13653.1|13660.5|13640.5|13677.9|13665.9|13657.3|13640.5|29
1654701600000|2022-06-08 15:20:00|13660.9|13640.9|13665.3|13653.3|13669.3|13655.4|13658.7|13640.9|41
1654701900000|2022-06-08 15:25:00|13665.7|13653.7|13677.1|13665.1|13682.1|13670.1|13665.3|13653.3|42
1654702200000|2022-06-08 15:30:00|13679.2|13667.2|13676.9|13656.9|13681.3|13669.3|13664.1|13648.1|28
1654702500000|2022-06-08 15:35:00|13676.1|13656.1|13693|13681|13710.3|13694.7|13674.5|13656.1|142
1654702800000|2022-06-08 15:40:00|13693.8|13681.8|13696.1|13684.1|13702.3|13688|13678.1|13663|71
1654703100000|2022-06-08 15:45:00|13696.9|13684.9|13709|13697|13712.8|13700.8|13696.9|13683.8|38
1654703400000|2022-06-08 15:50:00|13709.9|13697.9|13737.4|13725.4|13739.5|13727.5|13709.9|13697.9|129
1654703700000|2022-06-08 15:55:00|13738.2|13726.2|13735.8|13723.8|13744.1|13732.1|13726.9|13714.9|119
1654704000000|2022-06-08 16:00:00|13736.6|13724.6|13729.3|13709.3|13751.2|13739.2|13716.3|13696.3|27
1654704300000|2022-06-08 16:05:00|13730.5|13710.5|13718.1|13698.1|13733.5|13714.9|13702.6|13682.6|9
1654704600000|2022-06-08 16:10:00|13718.9|13698.9|13707.5|13695.5|13720.2|13706.7|13702.5|13686.9|10
1654704900000|2022-06-08 16:15:00|13709.1|13697.1|13726.2|13714.2|13728.7|13716.7|13700.7|13688.7|64
1654705200000|2022-06-08 16:20:00|13724.1|13712.1|13724.9|13712.9|13735.6|13717.6|13719.9|13706|41
1654705500000|2022-06-08 16:25:00|13724.1|13712.1|13718.2|13706.2|13727.2|13712.1|13716.1|13700.1|22
1654705800000|2022-06-08 16:30:00|13721.4|13701.4|13724.3|13704.3|13727.7|13708.8|13716.6|13701.4|5
1654706100000|2022-06-08 16:35:00|13725.2|13705.2|13713.6|13701.6|13727.7|13712.5|13713.6|13701.6|20
1654706400000|2022-06-08 16:40:00|13713.2|13701.2|13719.5|13707.5|13722.8|13710.8|13701.1|13689.1|41
1654706700000|2022-06-08 16:45:00|13720.3|13708.3|13738.7|13726.7|13739.6|13727.6|13713.3|13701.3|48
1654707000000|2022-06-08 16:50:00|13739.6|13727.6|13762.1|13750.1|13762.1|13750.1|13735.4|13719.4|93
1654707300000|2022-06-08 16:55:00|13760.4|13748.4|13757.9|13745.9|13760.4|13748.4|13751.6|13739.6|17
1654707600000|2022-06-08 17:00:00|13757.1|13745.1|13763.3|13751.3|13763.8|13751.8|13752|13740|36
1654707900000|2022-06-08 17:05:00|13762.5|13750.5|13760.9|13748.9|13762.5|13750.5|13752.1|13738.2|23
1654708200000|2022-06-08 17:10:00|13760.5|13748.5|13755.3|13735.3|13763.7|13748.5|13742.5|13726.9|6
1654708500000|2022-06-08 17:15:00|13751.7|13739.7|13751|13739|13756.6|13742.3|13747.2|13730.8|5
1654708800000|2022-06-08 17:20:00|13751.4|13739.4|13746.5|13734.5|13753.1|13741.1|13743.5|13731.3|9
1654709100000|2022-06-08 17:25:00|13743.1|13731.1|13731.1|13711.1|13748.1|13736.1|13722.9|13710.9|20
1654709400000|2022-06-08 17:30:00|13732|13712|13715.4|13703.4|13734.1|13714.7|13711.2|13699.2|7
1654709700000|2022-06-08 17:35:00|13713.7|13701.7|13716.6|13704.6|13720.3|13708.3|13702.8|13690.8|104
1654710000000|2022-06-08 17:40:00|13717.5|13705.5|13720.6|13700.6|13729.8|13712.1|13710.7|13695.6|73
1654710300000|2022-06-08 17:45:00|13721.4|13701.4|13737.2|13717.2|13744.4|13726.2|13715.4|13699.4|118
1654710600000|2022-06-08 17:50:00|13733.6|13721.6|13726.5|13714.5|13745.3|13733.3|13724|13710.9|45
1654710900000|2022-06-08 17:55:00|13725.7|13713.7|13738.2|13726.2|13744.8|13732.5|13725.7|13712.6|67
1654711200000|2022-06-08 18:00:00|13741.2|13729.2|13742.5|13730.5|13753.7|13736.3|13733.3|13715.7|50
1654781400000|2022-06-09 13:30:00|13757.8|13745.8|13765.2|13753.2|13766|13754|13725.1|13701.6|61
1654781700000|2022-06-09 13:35:00|13759.2|13747.2|13730.7|13718.7|13761.8|13749.8|13727.2|13715.2|19
1654782000000|2022-06-09 13:40:00|13729.8|13717.8|13728.6|13716.6|13729.8|13717.8|13711.6|13699.6|47
1654782300000|2022-06-09 13:45:00|13725.2|13713.2|13714.8|13702.8|13734.6|13722.6|13712.8|13698.5|249
1654782600000|2022-06-09 13:50:00|13714|13702|13706.1|13694.1|13720.4|13708.4|13702.6|13690.6|87
1654782900000|2022-06-09 13:55:00|13707.8|13695.8|13697.1|13685.1|13711.2|13699.2|13692.4|13680.4|44
1654783200000|2022-06-09 14:00:00|13698|13686|13727.4|13715.4|13727.4|13715.4|13698|13685.8|23
1654783500000|2022-06-09 14:05:00|13723.1|13711.1|13719.2|13707.2|13726.1|13714.1|13709|13697|45
1654783800000|2022-06-09 14:10:00|13720.1|13708.1|13726.2|13714.2|13732.8|13714.2|13715.4|13703.4|65
1654784100000|2022-06-09 14:15:00|13722.3|13710.3|13721.5|13701.5|13728.1|13716.1|13702.3|13690.3|13
1654784400000|2022-06-09 14:20:00|13720.6|13700.6|13728.9|13716.9|13733.7|13721.7|13710.7|13696.8|8
1654784700000|2022-06-09 14:25:00|13725.5|13713.5|13735.8|13723.8|13747.2|13731.6|13724.7|13712.7|2
1654785000000|2022-06-09 14:30:00|13736.7|13724.7|13730.8|13718.8|13736.7|13724.7|13723.3|13711.3|16
1654785300000|2022-06-09 14:35:00|13728.7|13716.7|13747|13735|13758.9|13746.9|13728.7|13716.7|197
1654785600000|2022-06-09 14:40:00|13749.1|13737.1|13741.8|13721.8|13759.9|13742.7|13738.6|13720|60
1654785900000|2022-06-09 14:45:00|13740.9|13720.9|13746.5|13726.5|13746.5|13732.1|13729.7|13714.5|3
1654786200000|2022-06-09 14:50:00|13739.6|13719.6|13744.9|13732.9|13753.8|13739.5|13739.3|13719.3|2
1654786500000|2022-06-09 14:55:00|13745.7|13733.7|13748.5|13728.5|13760.4|13748.4|13739.9|13723.9|5
1654786800000|2022-06-09 15:00:00|13748.1|13728.1|13769|13749|13771.6|13758.4|13748.1|13728.1|1
1654787100000|2022-06-09 15:05:00|13769.9|13749.9|13761.8|13749.8|13775.9|13763.9|13758.4|13744.8|16
1654787400000|2022-06-09 15:10:00|13761|13749|13751|13739|13763.9|13751.9|13751|13739|33
1654787700000|2022-06-09 15:15:00|13751.9|13739.9|13757.8|13745.8|13760|13748|13748.1|13736.1|73
1654788000000|2022-06-09 15:20:00|13759.6|13747.6|13752.3|13740.3|13760|13748|13744.6|13732.6|11
1654788300000|2022-06-09 15:25:00|13752.7|13740.7|13754.4|13742.4|13764.7|13748.7|13752.7|13740.7|75
1654788600000|2022-06-09 15:30:00|13756.1|13744.1|13743.7|13731.7|13756.1|13744.1|13739|13727|39
1654788900000|2022-06-09 15:35:00|13744.6|13732.6|13756.2|13744.2|13770.6|13755.9|13744.6|13731.9|2
1654789200000|2022-06-09 15:40:00|13757.1|13745.1|13763.9|13743.9|13766.9|13749.7|13752.3|13739.6|7
1654789500000|2022-06-09 15:45:00|13763|13743|13760.5|13748.5|13773|13753|13757.9|13741.3|7
1654789800000|2022-06-09 15:50:00|13761.4|13749.4|13757.1|13745.1|13767.4|13751|13752.8|13737.9|16
1654790100000|2022-06-09 15:55:00|13757.9|13745.9|13746.8|13734.8|13758.8|13746.8|13745|13733|1
1654790400000|2022-06-09 16:00:00|13745.9|13733.9|13757.5|13745.5|13766.8|13747.7|13745|13733|16
1654790700000|2022-06-09 16:05:00|13759.2|13747.2|13765.1|13745.1|13765.1|13748.9|13758.8|13742.6|15
1654791000000|2022-06-09 16:10:00|13761.5|13749.5|13756.9|13744.9|13764.8|13749.9|13756.9|13739.6|1
1654791300000|2022-06-09 16:15:00|13756.1|13744.1|13750.4|13738.4|13756.1|13744.1|13747.9|13735.9|0
1654791600000|2022-06-09 16:20:00|13748.3|13736.3|13758.5|13746.5|13761.2|13746.5|13745.7|13733.7|14
1654791900000|2022-06-09 16:25:00|13758.1|13746.1|13755.9|13743.9|13762.9|13746.5|13752.2|13738.3|45
1654792200000|2022-06-09 16:30:00|13756.7|13744.7|13762.1|13750.1|13762.1|13750.1|13753.3|13741.3|34
1654792500000|2022-06-09 16:35:00|13762.5|13750.5|13754.4|13742.4|13762.5|13750.5|13751.9|13739.9|21
1654792800000|2022-06-09 16:40:00|13756.2|13744.2|13757.9|13745.9|13758.7|13746.7|13745.5|13733.5|17
1654793100000|2022-06-09 16:45:00|13757.5|13745.5|13769.6|13749.6|13769.6|13753.6|13744.1|13729.3|2
1654793400000|2022-06-09 16:50:00|13768.3|13738.3|13747.6|13735.6|13768.3|13742.5|13743.7|13731.7|33
1654793700000|2022-06-09 16:55:00|13749.3|13737.3|13742.9|13730.9|13749.3|13737.3|13740.7|13728.7|0
1654794000000|2022-06-09 17:00:00|13741.6|13729.6|13745|13733|13749.3|13737.3|13739.5|13727.5|7
1654794300000|2022-06-09 17:05:00|13745.8|13733.8|13754|13734|13754.8|13737.6|13744.1|13732.1|30
1654794600000|2022-06-09 17:10:00|13753.1|13733.1|13744.1|13732.1|13754.8|13738|13743.7|13731.7|2
1654794900000|2022-06-09 17:15:00|13744.5|13732.5|13744.9|13732.9|13746|13734|13739.3|13727.3|40
1654795200000|2022-06-09 17:20:00|13746.8|13726.8|13742|13730|13747.6|13732.9|13741.4|13724.2|0
1654795500000|2022-06-09 17:25:00|13743.6|13731.6|13744.2|13732.2|13749.7|13736.3|13741.1|13728.8|16
1654795800000|2022-06-09 17:30:00|13745.5|13733.5|13745.6|13733.6|13751|13739|13741.2|13729.2|48
1654796100000|2022-06-09 17:35:00|13746.5|13734.5|13743.5|13731.5|13750.6|13738.6|13741.4|13729.4|14
1654796400000|2022-06-09 17:40:00|13741.8|13729.8|13745.7|13733.7|13747.8|13735.8|13738|13726|34
1654796700000|2022-06-09 17:45:00|13746.1|13734.1|13733.9|13721.9|13746.1|13734.1|13730.8|13718.8|28
1654797000000|2022-06-09 17:50:00|13733|13721|13738.3|13726.3|13738.7|13726.7|13731.8|13718.7|10
1654797300000|2022-06-09 17:55:00|13734.9|13722.9|13717.3|13705.3|13744.1|13727.1|13716.1|13704.1|132
1654797600000|2022-06-09 18:00:00|13716.1|13704.1|13705.5|13693.5|13723.7|13710.6|13705.5|13687.3|18
1654797900000|2022-06-09 18:05:00|13703.7|13691.7|13703.7|13691.7|13703.7|13691.7|13703.7|13691.7|0
1654867800000|2022-06-10 13:30:00|13713|13701|13650.2|13638.2|13725|13701|13650.2|13638.2|162
1654868100000|2022-06-10 13:35:00|13650.5|13638.5|13662.1|13642.1|13664.6|13647.6|13621.4|13609.4|114
1654868400000|2022-06-10 13:40:00|13661.2|13641.2|13648.3|13636.3|13666.5|13652.5|13642.8|13629.3|76
1654868700000|2022-06-10 13:45:00|13647.9|13635.9|13650.4|13638.4|13652.5|13640.5|13635.5|13623.5|126
1654869000000|2022-06-10 13:50:00|13648.6|13636.6|13675.6|13655.6|13683.1|13665.4|13648.6|13636.2|27
1654869300000|2022-06-10 13:55:00|13670.8|13658.8|13667.7|13655.7|13672.2|13658.8|13649.5|13637.5|12
1654869600000|2022-06-10 14:00:00|13666|13654|13639.3|13627.3|13666|13654|13639.3|13627.3|56
1654869900000|2022-06-10 14:05:00|13640.5|13628.5|13655.3|13643.3|13666.2|13651.5|13639.7|13627.7|29
1654870200000|2022-06-10 14:10:00|13653.2|13641.2|13635.8|13623.8|13657.1|13645.1|13635.8|13623.8|54
1654870500000|2022-06-10 14:15:00|13636.1|13624.1|13639|13627|13646.4|13630|13632.3|13620.3|43
1654870800000|2022-06-10 14:20:00|13637.8|13625.8|13640.8|13628.8|13640.8|13628.8|13630.5|13618.5|61
1654871100000|2022-06-10 14:25:00|13639.9|13627.9|13620.9|13608.9|13646.5|13634.5|13619.5|13607.5|93
1654871400000|2022-06-10 14:30:00|13620.5|13608.5|13629.4|13617.4|13636.3|13622.5|13618.7|13606.7|33
1654871700000|2022-06-10 14:35:00|13631.9|13619.9|13635.8|13623.8|13640.7|13628|13631.5|13619.5|0
1654872000000|2022-06-10 14:40:00|13637.5|13625.5|13641.1|13629.1|13642.5|13630.5|13637.5|13625.5|5
1654872300000|2022-06-10 14:45:00|13639|13627|13636.6|13624.6|13639.4|13627|13631.2|13619.2|168
1654872600000|2022-06-10 14:50:00|13636.2|13624.2|13654.4|13642.4|13654.4|13642.4|13636.2|13621.3|3
1654872900000|2022-06-10 14:55:00|13654.8|13642.8|13661.5|13649.5|13669.8|13655.8|13651.5|13636.4|37
1654873200000|2022-06-10 15:00:00|13659.4|13647.4|13648.1|13636.1|13663.6|13651.6|13644.4|13632.4|85
1654873500000|2022-06-10 15:05:00|13647.8|13635.8|13650.9|13638.9|13654.8|13639.9|13644.4|13632.4|58
1654873800000|2022-06-10 15:10:00|13653.6|13633.6|13649.1|13637.1|13654.9|13639.2|13646.2|13633.6|46
1654874100000|2022-06-10 15:15:00|13649.8|13637.8|13657.6|13645.6|13659.1|13645.6|13649.1|13635.6|35
1654874400000|2022-06-10 15:20:00|13653.4|13641.4|13661.8|13641.8|13664.8|13649.1|13648.7|13636.7|45
1654874700000|2022-06-10 15:25:00|13660.9|13640.9|13654.8|13634.8|13660.9|13644.9|13642.3|13630.3|29
1654875000000|2022-06-10 15:30:00|13650.4|13638.4|13649|13637|13650.4|13638.4|13642.3|13630.3|5
1654875300000|2022-06-10 15:35:00|13648.1|13636.1|13644|13632|13651.5|13639.5|13642.3|13630.3|16
1654875600000|2022-06-10 15:40:00|13647.8|13635.8|13662.5|13650.5|13662.5|13650.5|13644.8|13632.8|51
1654875900000|2022-06-10 15:45:00|13664.6|13652.6|13661.4|13649.4|13669.9|13657.9|13657.5|13645.5|15
1654876200000|2022-06-10 15:50:00|13659.7|13647.7|13676.9|13656.9|13684|13671.4|13657.9|13645.9|57
1654876500000|2022-06-10 15:55:00|13677.3|13657.3|13682.3|13662.3|13685.8|13673|13674.2|13657.3|6
1654876800000|2022-06-10 16:00:00|13683.2|13663.2|13681|13669|13694.9|13681.3|13677.3|13663.2|40
1654877100000|2022-06-10 16:05:00|13680.6|13668.6|13677.3|13665.3|13687.6|13672|13677.3|13665.3|34
1654877400000|2022-06-10 16:10:00|13678.9|13658.9|13672.9|13660.9|13678.9|13663.4|13670.8|13655.1|18
1654877700000|2022-06-10 16:15:00|13671.7|13659.7|13667.5|13655.5|13672.9|13660.9|13661.1|13643.5|1
1654878000000|2022-06-10 16:20:00|13668.4|13656.4|13661.5|13649.5|13670|13658|13661.5|13649.5|12
1654878300000|2022-06-10 16:25:00|13666.1|13654.1|13663.6|13651.6|13670.4|13658.4|13661.4|13648|11
1654878600000|2022-06-10 16:30:00|13664.5|13652.5|13666.7|13654.7|13667.1|13655.1|13663.2|13651.2|22
1654878900000|2022-06-10 16:35:00|13664.1|13652.1|13656.1|13644.1|13664.1|13652.1|13652.2|13637.4|29
1654879200000|2022-06-10 16:40:00|13657|13645|13661.1|13649.1|13661.7|13649.1|13654.7|13640.8|3
1654879500000|2022-06-10 16:45:00|13662|13650|13656.8|13644.8|13663.2|13651.2|13652.9|13640.9|0
1654879800000|2022-06-10 16:50:00|13655|13643|13663.2|13651.2|13663.2|13651.2|13655|13643|3
1654880100000|2022-06-10 16:55:00|13665.3|13653.3|13663.7|13651.7|13665.3|13653.3|13660.7|13648.7|6
1654880400000|2022-06-10 17:00:00|13665|13653|13657.8|13645.8|13665|13653|13657.8|13645.8|43
1654880700000|2022-06-10 17:05:00|13658.7|13646.7|13658.9|13646.9|13661.4|13649.4|13657.8|13645.8|36
1654881000000|2022-06-10 17:10:00|13658.5|13646.5|13656.4|13644.4|13658.5|13646.5|13656.4|13644.4|3
1654881300000|2022-06-10 17:15:00|13657.6|13645.6|13652.1|13640.1|13659|13645.6|13652.1|13637.2|10
1654881600000|2022-06-10 17:20:00|13651.7|13639.7|13647.5|13635.5|13655.4|13640|13647.5|13631.9|18
1654881900000|2022-06-10 17:25:00|13648.4|13636.4|13644|13632|13648.4|13636.4|13640.8|13628.8|13
1654882200000|2022-06-10 17:30:00|13644.9|13632.9|13648.7|13636.7|13650.8|13638.8|13644.9|13632.9|1
1654882500000|2022-06-10 17:35:00|13648.3|13636.3|13640.3|13628.3|13650.4|13638.4|13639.5|13627.5|113
1654882800000|2022-06-10 17:40:00|13635.9|13623.9|13642.9|13622.9|13644|13625|13625.9|13607.9|69
1654883100000|2022-06-10 17:45:00|13643.3|13623.3|13641.2|13621.2|13643.3|13624.8|13631.7|13619.7|0
1654883400000|2022-06-10 17:50:00|13642.1|13622.1|13634.7|13622.7|13650.8|13633.7|13631.3|13619.3|39
1654883700000|2022-06-10 17:55:00|13633.8|13621.8|13627.8|13615.8|13644.7|13627.5|13623.1|13611.1|88
1654884000000|2022-06-10 18:00:00|13627.4|13615.4|13610.3|13598.3|13629.8|13615.4|13609|13597|91
1655127000000|2022-06-13 13:30:00|13528.4|13516.4|13484.1|13472.1|13559.7|13535|13473.8|13459.7|194
1655127300000|2022-06-13 13:35:00|13482.9|13470.9|13476.6|13464.6|13485.6|13471.5|13471.6|13458.4|115
1655127600000|2022-06-13 13:40:00|13475.7|13463.7|13482.6|13470.6|13502.8|13483.4|13466|13454|83
1655127900000|2022-06-13 13:45:00|13481.6|13469.6|13462.2|13442.2|13501.3|13489.3|13446|13434|86
1655128200000|2022-06-13 13:50:00|13458.5|13446.5|13469.1|13457.1|13472.2|13457.1|13456.3|13442.2|7
1655128500000|2022-06-13 13:55:00|13467.9|13455.9|13471.3|13459.3|13476.9|13464.9|13456|13444|62
1655128800000|2022-06-13 14:00:00|13467.2|13455.2|13453.8|13441.8|13467.2|13455.2|13452.9|13440.9|41
1655129100000|2022-06-13 14:05:00|13452.9|13440.9|13450|13430|13466.2|13447.7|13422.9|13406.5|40
1655129400000|2022-06-13 14:10:00|13451.2|13431.2|13415|13403|13457.2|13443.4|13415|13403|35
1655129700000|2022-06-13 14:15:00|13415.4|13403.4|13414.4|13402.4|13428.7|13414.9|13412.9|13400.9|12
1655130000000|2022-06-13 14:20:00|13413.8|13401.8|13406|13394|13416.9|13403.7|13386.6|13374.6|64
1655130300000|2022-06-13 14:25:00|13403.5|13391.5|13406.9|13394.9|13418.2|13406.2|13402.2|13390.2|143
1655130600000|2022-06-13 14:30:00|13402.2|13390.2|13392.2|13380.2|13409.1|13397.1|13387.2|13375.2|101
1655130900000|2022-06-13 14:35:00|13391|13379|13367.2|13355.2|13391|13379|13367.2|13355.2|99
1655131200000|2022-06-13 14:40:00|13365.6|13353.6|13351.6|13339.6|13370.9|13357.1|13340.3|13328.3|86
1655131500000|2022-06-13 14:45:00|13350.6|13338.6|13352.2|13340.2|13358.4|13344.6|13339.7|13327.7|15
1655131800000|2022-06-13 14:50:00|13357.5|13337.5|13332.2|13320.2|13357.5|13340.2|13329.7|13317.7|24
1655132100000|2022-06-13 14:55:00|13331|13319|13316.3|13286.3|13331.3|13319.3|13257.8|13243.4|98
1655132400000|2022-06-13 15:00:00|13316|13286|13279.7|13267.7|13316|13286|13271.3|13259.3|78
1655132700000|2022-06-13 15:05:00|13280.6|13268.6|13300.6|13288.6|13323.7|13303.7|13273.1|13261.1|52
1655133000000|2022-06-13 15:10:00|13300.9|13288.9|13313.1|13301.1|13341.5|13325.8|13300.9|13288.9|74
1655133300000|2022-06-13 15:15:00|13311.9|13299.9|13347.8|13335.8|13347.8|13335.8|13311.9|13296.2|29
1655133600000|2022-06-13 15:20:00|13349.1|13337.1|13369.7|13357.7|13371|13359|13327.2|13310.9|20
1655133900000|2022-06-13 15:25:00|13365.7|13353.7|13374.7|13362.7|13380|13364.9|13364.7|13347.8|45
1655134200000|2022-06-13 15:30:00|13374.4|13362.4|13379.7|13367.7|13390.7|13378.7|13372.8|13355.9|20
1655134500000|2022-06-13 15:35:00|13380.9|13368.9|13420.3|13408.3|13420.9|13408.3|13380.9|13366.5|41
1655134800000|2022-06-13 15:40:00|13418.1|13406.1|13399.6|13379.6|13424.6|13406.1|13385.3|13369|50
1655135100000|2022-06-13 15:45:00|13401.5|13381.5|13409.3|13389.3|13424.6|13409.3|13396.3|13380.6|20
1655135400000|2022-06-13 15:50:00|13412.1|13392.1|13397.2|13385.2|13425.6|13413.6|13397.2|13385.2|33
1655135700000|2022-06-13 15:55:00|13395.6|13383.6|13397.2|13385.2|13414.1|13402.1|13386.6|13374.6|4
1655136000000|2022-06-13 16:00:00|13395.3|13383.3|13393.1|13381.1|13399.1|13387.1|13390.3|13376.8|7
1655136300000|2022-06-13 16:05:00|13396.8|13376.8|13382.8|13370.8|13396.8|13379.6|13374.1|13362.1|9
1655136600000|2022-06-13 16:10:00|13384.1|13372.1|13396.6|13384.6|13399.1|13387.1|13369.1|13356.5|3
1655136900000|2022-06-13 16:15:00|13396.3|13384.3|13372.8|13360.8|13396.3|13384.3|13362.2|13350.2|16
1655137200000|2022-06-13 16:20:00|13374.1|13362.1|13363.8|13351.8|13384.3|13367.7|13358.8|13343.1|29
1655137500000|2022-06-13 16:25:00|13363.5|13351.5|13369|13349|13372.5|13356.4|13362.5|13346.8|18
1655137800000|2022-06-13 16:30:00|13361.6|13349.6|13372.8|13352.8|13373.1|13359.3|13353.8|13339.3|10
1655138100000|2022-06-13 16:35:00|13368.1|13356.1|13387.4|13367.4|13393.7|13374.3|13366.3|13351.5|8
1655138400000|2022-06-13 16:40:00|13388.7|13368.7|13363.8|13351.8|13391.2|13371.2|13363.8|13347.4|0
1655138700000|2022-06-13 16:45:00|13369|13349|13381.8|13361.8|13382.8|13362.8|13356.6|13343.7|2
1655139000000|2022-06-13 16:50:00|13379.9|13359.9|13374.1|13362.1|13379.9|13364.6|13370.3|13356.5|10
1655139300000|2022-06-13 16:55:00|13369.1|13357.1|13369.1|13357.1|13373.1|13359.6|13364.1|13350.9|0
1655139600000|2022-06-13 17:00:00|13369.4|13357.4|13371.6|13359.6|13379.1|13367.1|13368.8|13356.8|0
1655139900000|2022-06-13 17:05:00|13369.4|13357.4|13358.8|13346.8|13371.6|13359.6|13358.8|13346.8|23
1655140200000|2022-06-13 17:10:00|13357.8|13345.8|13366.6|13354.6|13366.6|13354.6|13357.8|13345.8|27
1655140500000|2022-06-13 17:15:00|13367.2|13355.2|13370.6|13358.6|13378.7|13366.7|13364.1|13351.8|0
1655140800000|2022-06-13 17:20:00|13370.3|13358.3|13385.3|13373.3|13386.6|13374.6|13364.7|13352.7|24
1655141100000|2022-06-13 17:25:00|13385|13373|13366.6|13354.6|13386.2|13374.2|13357.2|13345.2|10
1655141400000|2022-06-13 17:30:00|13366.9|13354.9|13380.6|13368.6|13389|13373.3|13366.2|13350.6|7
1655141700000|2022-06-13 17:35:00|13383.4|13363.4|13402.8|13390.8|13421.8|13407.4|13380.6|13363.4|14
1655142000000|2022-06-13 17:40:00|13401.2|13389.2|13416.5|13396.5|13416.5|13399.9|13394.1|13377.7|4
1655142300000|2022-06-13 17:45:00|13411.5|13391.5|13404.7|13392.7|13422.7|13408.6|13399.4|13385.2|14
1655142600000|2022-06-13 17:50:00|13405.9|13393.9|13417.2|13405.2|13422.7|13408.3|13404.7|13392.7|11
1655142900000|2022-06-13 17:55:00|13412.8|13400.8|13399.4|13387.4|13416.5|13404.5|13391.5|13379.5|35
1655143200000|2022-06-13 18:00:00|13400.3|13388.3|13397.7|13377.7|13415.9|13398.6|13392.8|13377.7|108
1655143500000|2022-06-13 18:05:00|13399.6|13379.6|13399.6|13379.6|13399.6|13379.6|13399.6|13379.6|0
1655213400000|2022-06-14 13:30:00|13403.4|13391.4|13428.9|13416.9|13441.7|13428.1|13395.7|13383.7|125
1655213700000|2022-06-14 13:35:00|13430.8|13418.8|13434.5|13422.5|13442.6|13429.1|13422.6|13401.6|41
1655214000000|2022-06-14 13:40:00|13434.2|13422.2|13423.5|13403.5|13437.9|13423.5|13412.6|13400.6|13
1655214300000|2022-06-14 13:45:00|13424.5|13404.5|13450.2|13430.2|13455.1|13442.6|13422|13403.5|38
1655214600000|2022-06-14 13:50:00|13449.3|13429.3|13434.1|13422.1|13449.3|13429.3|13415.4|13403.4|46
1655214900000|2022-06-14 13:55:00|13435.1|13423.1|13427.9|13415.9|13443.2|13429.7|13427.9|13412.5|15
1655215200000|2022-06-14 14:00:00|13427|13415|13430.3|13410.3|13442.8|13428.1|13422.6|13408.4|32
1655215500000|2022-06-14 14:05:00|13427.6|13415.6|13418.4|13406.4|13429.5|13417.5|13414|13402|9
1655215800000|2022-06-14 14:10:00|13417.5|13405.5|13404.9|13392.9|13418.2|13406.2|13404.9|13392.9|56
1655216100000|2022-06-14 14:15:00|13404.6|13392.6|13402.4|13390.4|13413.4|13401.4|13400.8|13388.8|82
1655216400000|2022-06-14 14:20:00|13402.1|13390.1|13410.8|13398.8|13431.5|13416.7|13399.9|13387.9|53
1655216700000|2022-06-14 14:25:00|13408.8|13396.8|13399.5|13379.5|13415.8|13398.8|13389.8|13377.8|131
1655217000000|2022-06-14 14:30:00|13393.3|13381.3|13403.5|13391.5|13409.2|13391.5|13388.8|13375.7|22
1655217300000|2022-06-14 14:35:00|13402|13390|13394.8|13382.8|13409.3|13397.3|13394.5|13379.5|4
1655217600000|2022-06-14 14:40:00|13398.5|13378.5|13376.3|13364.3|13398.5|13386.2|13371.3|13359.3|41
1655217900000|2022-06-14 14:45:00|13378.5|13366.5|13374.8|13362.8|13386.3|13374.3|13374.8|13362.8|24
1655218200000|2022-06-14 14:50:00|13375.1|13363.1|13372.8|13360.8|13379.4|13366.6|13372.2|13358.3|19
1655218500000|2022-06-14 14:55:00|13379.3|13359.3|13380.5|13360.5|13380.5|13368|13362.1|13350.1|23
1655218800000|2022-06-14 15:00:00|13376.8|13364.8|13388.3|13376.3|13395.5|13382.4|13372.5|13357|57
1655219100000|2022-06-14 15:05:00|13387.1|13375.1|13380.3|13368.3|13392.2|13380.2|13376.5|13363|20
1655219400000|2022-06-14 15:10:00|13378|13366|13393.1|13381.1|13394.4|13382.4|13369.9|13357.9|21
1655219700000|2022-06-14 15:15:00|13393.4|13381.4|13403.8|13391.8|13413.5|13401.5|13386.3|13374.3|64
1655220000000|2022-06-14 15:20:00|13402.8|13390.8|13405.6|13393.6|13414.3|13398.9|13401.3|13385.9|81
1655220300000|2022-06-14 15:25:00|13404.7|13392.7|13389|13369|13408|13392.7|13388.6|13369|29
1655220600000|2022-06-14 15:30:00|13385.2|13373.2|13382.7|13370.7|13395.2|13376|13380.2|13363.9|15
1655220900000|2022-06-14 15:35:00|13386.4|13366.4|13386.4|13366.4|13388.9|13373.6|13376.1|13360.5|16
1655221200000|2022-06-14 15:40:00|13380.2|13368.2|13392.9|13380.9|13402.3|13383.8|13380.2|13364.5|28
1655221500000|2022-06-14 15:45:00|13392.6|13380.6|13408.5|13396.5|13408.9|13396.9|13390.7|13378.7|26
1655221800000|2022-06-14 15:50:00|13408.2|13396.2|13397.2|13385.2|13413.9|13401.9|13395|13383|40
1655222100000|2022-06-14 15:55:00|13395|13383|13407.6|13395.6|13417|13398.2|13395|13383|88
1655222400000|2022-06-14 16:00:00|13404|13392|13389.2|13377.2|13404|13392|13389.2|13377.2|24
1655222700000|2022-06-14 16:05:00|13390.1|13378.1|13401.8|13389.8|13412.4|13397.2|13390.1|13377.6|34
1655223000000|2022-06-14 16:10:00|13403.8|13391.8|13407.8|13395.8|13410.7|13398.7|13399.9|13383.1|27
1655223300000|2022-06-14 16:15:00|13408.8|13396.8|13413.9|13401.9|13420|13403.5|13405.2|13386|69
1655223600000|2022-06-14 16:20:00|13414.9|13402.9|13457.4|13445.4|13461.4|13445.7|13414.9|13402.9|16
1655223900000|2022-06-14 16:25:00|13458.7|13446.7|13441.3|13421.3|13465|13453|13438.8|13419.4|37
1655224200000|2022-06-14 16:30:00|13443.8|13423.8|13446.5|13426.5|13452.8|13439.9|13436.2|13417.8|35
1655224500000|2022-06-14 16:35:00|13445|13433|13473.9|13453.9|13476.8|13464.8|13445|13429.1|9
1655224800000|2022-06-14 16:40:00|13472|13452|13469.3|13457.3|13476.8|13464.8|13466.8|13448.5|2
1655225100000|2022-06-14 16:45:00|13466.8|13454.8|13499.2|13479.2|13504|13484|13466.8|13452.7|72
1655225400000|2022-06-14 16:50:00|13498.2|13478.2|13477.5|13465.5|13502.1|13482.1|13471.6|13459.6|39
1655225700000|2022-06-14 16:55:00|13477.2|13465.2|13486.5|13474.5|13496.9|13477.4|13461.6|13448.6|53
1655226000000|2022-06-14 17:00:00|13491.3|13479.3|13486.3|13474.3|13497.4|13482|13486.3|13465.6|111
1655226300000|2022-06-14 17:05:00|13485.3|13473.3|13468.8|13456.8|13485.3|13473.3|13467.8|13445.7|29
1655226600000|2022-06-14 17:10:00|13468.4|13456.4|13466.6|13454.6|13471.9|13457.4|13456.2|13439.6|63
1655226900000|2022-06-14 17:15:00|13465.6|13453.6|13452.4|13440.4|13467.8|13455.8|13449|13437|45
1655227200000|2022-06-14 17:20:00|13452.7|13440.7|13475.1|13463.1|13479.3|13467.3|13452.7|13439.9|79
1655227500000|2022-06-14 17:25:00|13475.4|13463.4|13444.4|13432.4|13477.4|13465.4|13441.4|13429.3|119
1655227800000|2022-06-14 17:30:00|13444.7|13432.7|13425.6|13413.6|13445.7|13433.7|13425.6|13413.6|35
1655228100000|2022-06-14 17:35:00|13429.7|13417.7|13429.3|13417.3|13450.5|13438.5|13421.1|13409.1|52
1655228400000|2022-06-14 17:40:00|13433.6|13413.6|13445|13433|13452.8|13438.8|13429.3|13413.6|6
1655228700000|2022-06-14 17:45:00|13445.3|13433.3|13448.6|13436.6|13455|13439.8|13441|13425.3|19
1655229000000|2022-06-14 17:50:00|13449.6|13437.6|13446.3|13434.3|13457.2|13445.2|13446.3|13434.3|20
1655229300000|2022-06-14 17:55:00|13445.4|13433.4|13437|13425|13453|13441|13435.3|13419.5|63
1655229600000|2022-06-14 18:00:00|13434.8|13422.8|13455.4|13443.4|13455.7|13443.7|13432.5|13418.5|66
1655229900000|2022-06-14 18:05:00|13454.4|13442.4|13454.4|13442.4|13454.4|13442.4|13454.4|13442.4|0
1655299800000|2022-06-15 13:30:00|13565|13553|13579|13567|13628.7|13612.1|13565|13547.6|394
1655300100000|2022-06-15 13:35:00|13583.9|13571.9|13644.8|13624.8|13651.4|13632.7|13583.9|13570.8|115
1655300400000|2022-06-15 13:40:00|13643.8|13623.8|13644.8|13624.8|13659.6|13647.6|13638.7|13623.8|73
1655300700000|2022-06-15 13:45:00|13640.5|13628.5|13685.6|13673.6|13689.8|13677.8|13640.3|13627|94
1655301000000|2022-06-15 13:50:00|13684.6|13672.6|13725.8|13713.8|13725.8|13713.8|13683.8|13663.8|177
1655301300000|2022-06-15 13:55:00|13720.9|13708.9|13721.7|13709.7|13731.4|13719.4|13716.9|13699.3|134
1655301600000|2022-06-15 14:00:00|13729.5|13717.5|13721.3|13701.3|13736.7|13722.8|13715.5|13694.6|26
1655301900000|2022-06-15 14:05:00|13717.4|13697.4|13705.1|13693.1|13730.4|13716|13705.1|13693.1|83
1655302200000|2022-06-15 14:10:00|13707.3|13695.3|13716.9|13704.9|13727.9|13709.8|13707.3|13688.5|50
1655302500000|2022-06-15 14:15:00|13715.9|13703.9|13698.3|13686.3|13720.8|13708.8|13698.3|13686.3|26
1655302800000|2022-06-15 14:20:00|13699.2|13687.2|13736.7|13716.7|13738.7|13726.7|13699.2|13687.2|17
1655303100000|2022-06-15 14:25:00|13734|13722|13742.3|13730.3|13744.6|13732.6|13729.5|13713|12
1655303400000|2022-06-15 14:30:00|13740.4|13728.4|13746.5|13734.5|13748.5|13736.5|13733.1|13714.9|33
1655303700000|2022-06-15 14:35:00|13748.5|13736.5|13743|13731|13753.5|13741.5|13743|13731|48
1655304000000|2022-06-15 14:40:00|13744|13732|13758|13746|13765|13753|13744|13732|41
1655304300000|2022-06-15 14:45:00|13754.1|13742.1|13742.2|13730.2|13761.4|13749.4|13741.4|13727.5|52
1655304600000|2022-06-15 14:50:00|13741|13729|13760.9|13748.9|13760.9|13748.9|13735.5|13723.5|13
1655304900000|2022-06-15 14:55:00|13760.6|13748.6|13750.7|13730.7|13765.1|13751.6|13745.9|13730.7|59
1655305200000|2022-06-15 15:00:00|13752.9|13732.9|13748.8|13728.8|13760.7|13745|13747.5|13727.8|20
1655305500000|2022-06-15 15:05:00|13747.8|13727.8|13735.8|13715.8|13748.8|13732.5|13723.9|13711.9|60
1655305800000|2022-06-15 15:10:00|13731.6|13719.6|13745.6|13725.6|13749.8|13730.3|13728.4|13715.6|31
1655306100000|2022-06-15 15:15:00|13745.3|13725.3|13737.1|13725.1|13752.6|13735.3|13735.1|13719.3|86
1655306400000|2022-06-15 15:20:00|13739.1|13727.1|13718.5|13706.5|13739.1|13727.1|13718.5|13701.5|20
1655306700000|2022-06-15 15:25:00|13717.2|13705.2|13729.6|13709.6|13732.3|13720.3|13717.2|13701.5|38
1655307000000|2022-06-15 15:30:00|13730.6|13710.6|13720|13708|13732.3|13720.3|13720|13703.7|13
1655307300000|2022-06-15 15:35:00|13722.2|13710.2|13722.7|13702.7|13731.5|13718|13722.2|13702.7|15
1655307600000|2022-06-15 15:40:00|13721.7|13701.7|13737.9|13717.9|13743.4|13720.3|13721.7|13701.7|15
1655307900000|2022-06-15 15:45:00|13738.9|13718.9|13722.3|13710.3|13742.3|13725.8|13722.3|13707.5|0
1655308200000|2022-06-15 15:50:00|13723.2|13711.2|13721.7|13709.7|13730.5|13714.9|13716.1|13704.1|2
1655308500000|2022-06-15 15:55:00|13722|13710|13709|13697|13722.4|13710.4|13705.1|13689.7|28
1655308800000|2022-06-15 16:00:00|13705.1|13693.1|13718.5|13706.5|13724.1|13712.1|13705.1|13693.1|19
1655309100000|2022-06-15 16:05:00|13716.5|13704.5|13713.5|13701.5|13718.1|13706.1|13708.7|13696.7|36
1655309400000|2022-06-15 16:10:00|13712.3|13700.3|13733.9|13713.9|13737|13720.1|13711.5|13699.5|34
1655309700000|2022-06-15 16:15:00|13735.9|13715.9|13738.4|13718.4|13747.9|13727.9|13735.9|13711.9|3
1655310000000|2022-06-15 16:20:00|13737.4|13717.4|13744|13724|13751.4|13733.5|13737.4|13717.4|1
1655310300000|2022-06-15 16:25:00|13742|13722|13752.1|13722.1|13756.1|13726.1|13738.8|13714.3|0
1655310600000|2022-06-15 16:30:00|13754.1|13724.1|13746.4|13726.4|13762.9|13744.8|13745.7|13724.1|2
1655310900000|2022-06-15 16:35:00|13745.4|13725.4|13756.6|13736.6|13757.6|13738.2|13743.5|13723.5|8
1655311200000|2022-06-15 16:40:00|13757.6|13737.6|13731|13711|13759.5|13739.9|13727.8|13705.2|13
1655311500000|2022-06-15 16:45:00|13730.7|13710.7|13730|13718|13735.7|13720.5|13730|13710.7|0
1655311800000|2022-06-15 16:50:00|13730.3|13718.3|13735.1|13723.1|13741.5|13723.8|13727.8|13712.2|13
1655312100000|2022-06-15 16:55:00|13735.3|13723.3|13736.1|13724.1|13738|13726|13730.2|13718.2|3
1655312400000|2022-06-15 17:00:00|13734.1|13722.1|13739.5|13719.5|13744.4|13727|13734.1|13714.4|0
1655312700000|2022-06-15 17:05:00|13739.2|13719.2|13736.4|13724.4|13747.6|13730.9|13734.7|13719.2|3
1655313000000|2022-06-15 17:10:00|13734.4|13722.4|13731.4|13719.4|13737.6|13724.4|13731.4|13715.7|7
1655313300000|2022-06-15 17:15:00|13731.7|13719.7|13731.7|13719.7|13739.3|13724.7|13731.4|13714.3|3
1655313600000|2022-06-15 17:20:00|13733.9|13721.9|13738.6|13726.6|13740.1|13726.6|13731.7|13718.2|0
1655313900000|2022-06-15 17:25:00|13738.9|13726.9|13741.2|13721.2|13741.7|13727.9|13736.4|13721.2|9
1655314200000|2022-06-15 17:30:00|13742.2|13722.2|13733.9|13713.9|13748.6|13728.6|13725.9|13713.6|0
1655314500000|2022-06-15 17:35:00|13731.9|13711.9|13727.9|13707.9|13731.9|13711.9|13712.5|13700.5|2
1655314800000|2022-06-15 17:40:00|13726|13706|13727.7|13707.7|13729.9|13709.9|13722.5|13702.5|3
1655315100000|2022-06-15 17:45:00|13725.7|13705.7|13712.1|13692.1|13729.6|13709.6|13704.6|13690.2|10
1655315400000|2022-06-15 17:50:00|13711.1|13691.1|13696.6|13684.6|13718|13699.8|13696.6|13684.6|16
1655315700000|2022-06-15 17:55:00|13695.6|13683.6|13710.8|13680.8|13715.7|13693.5|13684.5|13665.6|74
1655316000000|2022-06-15 18:00:00|13712.7|13682.7|13714.5|13694.5|13727.4|13697.4|13696.1|13680.1|19
1655386200000|2022-06-16 13:30:00|13715.5|13703.5|13701|13689|13730.7|13718.7|13670.2|13658.2|209
1655386500000|2022-06-16 13:35:00|13701.2|13689.2|13710|13690|13713|13700|13687.2|13671.5|57
1655386800000|2022-06-16 13:40:00|13710.2|13690.2|13703.2|13683.2|13710.2|13690.2|13682.2|13666.5|82
1655387100000|2022-06-16 13:45:00|13703|13683|13696.7|13676.7|13704.2|13684.2|13653|13641|25
1655387400000|2022-06-16 13:50:00|13697.7|13677.7|13672.7|13660.7|13697.7|13681.5|13670.5|13658.5|48
1655387700000|2022-06-16 13:55:00|13671.5|13659.5|13689|13677|13690.5|13678.5|13663.7|13651.7|10
1655388000000|2022-06-16 14:00:00|13688|13676|13671|13651|13689|13677|13647.7|13635.7|36
1655388300000|2022-06-16 14:05:00|13671.2|13651.2|13657.7|13645.7|13686.5|13670|13655.7|13643.7|16
1655388600000|2022-06-16 14:10:00|13655.9|13643.9|13640.4|13628.4|13658.2|13646.2|13631.7|13619.7|53
1655388900000|2022-06-16 14:15:00|13641.4|13629.4|13638.4|13626.4|13643.2|13629.4|13621.7|13608.2|41
1655389200000|2022-06-16 14:20:00|13638.9|13626.9|13651.4|13639.4|13659.4|13640.9|13632.7|13613.2|13
1655389500000|2022-06-16 14:25:00|13649.4|13637.4|13679.4|13659.4|13689.7|13674.2|13648.4|13632.9|16
1655389800000|2022-06-16 14:30:00|13678.4|13658.4|13685.2|13665.2|13687.4|13667.4|13663.4|13648.4|2
1655390100000|2022-06-16 14:35:00|13686.2|13666.2|13687.7|13667.7|13689.9|13673.9|13683.4|13663.4|0
1655390400000|2022-06-16 14:40:00|13688.7|13668.7|13667.6|13647.6|13689.9|13673.9|13661.9|13645.4|4
1655390700000|2022-06-16 14:45:00|13667.4|13647.4|13676.7|13664.7|13689.7|13673.9|13667.4|13642.9|5
1655391000000|2022-06-16 14:50:00|13678.7|13666.7|13668.9|13656.9|13682.9|13668.4|13667.7|13655.7|8
1655391300000|2022-06-16 14:55:00|13669.9|13657.9|13678.6|13658.6|13686.4|13670.6|13667.6|13655.1|11
1655391600000|2022-06-16 15:00:00|13679.9|13659.9|13663.1|13651.1|13682.6|13662.6|13663.1|13651.1|3
1655391900000|2022-06-16 15:05:00|13664.4|13652.4|13659.9|13647.9|13668.6|13653.4|13659.9|13644.1|11
1655392200000|2022-06-16 15:10:00|13660.9|13648.9|13666.9|13646.9|13671.4|13651.4|13651.4|13631.4|1
1655392500000|2022-06-16 15:15:00|13664.9|13644.9|13655.6|13625.6|13664.9|13644.9|13648.8|13622.3|2
1655392800000|2022-06-16 15:20:00|13655.8|13625.8|13656.3|13626.3|13657.8|13632.1|13635.1|13615.1|0
1655393100000|2022-06-16 15:25:00|13657.3|13627.3|13654.6|13634.6|13665.1|13643.8|13648.1|13621.8|3
1655393400000|2022-06-16 15:30:00|13655.6|13635.6|13674.1|13654.1|13674.1|13658.6|13653.3|13633.1|0
1655393700000|2022-06-16 15:35:00|13673.6|13653.6|13663.6|13643.6|13673.6|13653.6|13659.6|13632.3|0
1655394000000|2022-06-16 15:40:00|13661.6|13641.6|13652.3|13632.3|13666.3|13641.6|13645.8|13629.6|2
1655394300000|2022-06-16 15:45:00|13651.3|13631.3|13650.6|13630.6|13656.3|13636.3|13647.8|13627.8|1
1655394600000|2022-06-16 15:50:00|13651.6|13631.6|13648.8|13636.8|13652.6|13639.8|13646.8|13630.3|10
1655394900000|2022-06-16 15:55:00|13646.8|13634.8|13652|13640|13656|13642.5|13644.8|13632|22
1655395200000|2022-06-16 16:00:00|13653.3|13641.3|13675.5|13645.5|13675.5|13645.5|13652|13635.5|2
1655395500000|2022-06-16 16:05:00|13673.5|13643.5|13661|13649|13676.5|13649.8|13660.8|13641.5|0
1655395800000|2022-06-16 16:10:00|13660.8|13648.8|13657.7|13645.7|13662|13648.8|13651.5|13637.7|3
1655396100000|2022-06-16 16:15:00|13659.7|13647.7|13669.5|13657.5|13669.5|13657.5|13656.2|13642|61
1655396400000|2022-06-16 16:20:00|13670.5|13658.5|13669.5|13649.5|13674.2|13658.5|13664|13649.5|33
1655396700000|2022-06-16 16:25:00|13665.2|13653.2|13669.5|13657.5|13672.5|13657.5|13656.5|13640.5|4
1655397000000|2022-06-16 16:30:00|13668.5|13656.5|13658.7|13646.7|13668.5|13656.5|13657.7|13639.4|36
1655397300000|2022-06-16 16:35:00|13655.7|13643.7|13649.6|13629.6|13655.7|13643.7|13645.1|13629.4|43
1655397600000|2022-06-16 16:40:00|13645.9|13633.9|13657.4|13645.4|13657.4|13645.4|13645.9|13633.9|13
1655397900000|2022-06-16 16:45:00|13657.6|13645.6|13650.4|13638.4|13658.6|13646.6|13649.1|13637.1|9
1655398200000|2022-06-16 16:50:00|13649.1|13637.1|13648.8|13636.8|13653.9|13641.9|13645.3|13633.3|13
1655398500000|2022-06-16 16:55:00|13649.1|13637.1|13651.4|13621.4|13651.4|13637.1|13641.6|13621.1|45
1655398800000|2022-06-16 17:00:00|13652.4|13622.4|13628.6|13616.6|13657.9|13627.9|13626.3|13610.8|6
1655399100000|2022-06-16 17:05:00|13628.3|13616.3|13657.1|13637.1|13657.1|13640.1|13626.3|13614.3|4
1655399400000|2022-06-16 17:10:00|13655.1|13635.1|13690.9|13670.9|13691.9|13679.2|13655.1|13635.1|24
1655399700000|2022-06-16 17:15:00|13691.9|13671.9|13694.2|13682.2|13707.5|13695.5|13686.9|13665.9|36
1655400000000|2022-06-16 17:20:00|13690.1|13678.1|13695.9|13665.9|13700.2|13681.2|13689.2|13665.2|20
1655400300000|2022-06-16 17:25:00|13689.2|13669.2|13685.9|13665.9|13691.9|13671.7|13678.6|13659.7|11
1655400600000|2022-06-16 17:30:00|13682.9|13662.9|13677.9|13657.9|13693.9|13668.7|13673.1|13648.9|24
1655400900000|2022-06-16 17:35:00|13676.9|13656.9|13669.6|13657.6|13687.2|13663.4|13669.6|13645.4|37
1655401200000|2022-06-16 17:40:00|13667.6|13655.6|13670.6|13640.6|13677.6|13658.6|13659.3|13640.1|35
1655401500000|2022-06-16 17:45:00|13670.3|13640.3|13655|13643|13675.1|13660.3|13655|13640.1|76
1655401800000|2022-06-16 17:50:00|13656|13644|13686.8|13666.8|13693.1|13677.1|13653.2|13638.7|40
1655402100000|2022-06-16 17:55:00|13687.6|13667.6|13667.3|13647.3|13698.9|13675.9|13667.3|13647.3|17
1655402400000|2022-06-16 18:00:00|13673.3|13653.3|13669.1|13657.1|13673.3|13657.1|13662.5|13642.8|15
1655472600000|2022-06-17 13:30:00|13682.6|13670.6|13711.3|13699.3|13721|13709|13671.6|13641.6|13
1655472900000|2022-06-17 13:35:00|13712.3|13700.3|13710.9|13698.9|13720|13707.8|13700|13677.3|47
1655473200000|2022-06-17 13:40:00|13712.9|13700.9|13706.7|13694.7|13720.7|13708.7|13695.9|13683.9|55
1655473500000|2022-06-17 13:45:00|13710.8|13698.8|13699.1|13687.1|13713.8|13701.8|13686.3|13674.3|20
1655473800000|2022-06-17 13:50:00|13701.1|13689.1|13688.4|13676.4|13701.3|13689.3|13683.3|13671.3|12
1655474100000|2022-06-17 13:55:00|13690.4|13678.4|13690|13678|13700.8|13688.7|13685.9|13673.7|16
1655474400000|2022-06-17 14:00:00|13692|13680|13692|13680|13700.2|13688.2|13685.7|13673.7|12
1655474700000|2022-06-17 14:05:00|13694.1|13682.1|13685.2|13673.2|13698.1|13686.1|13685.2|13673.2|11
1655475000000|2022-06-17 14:10:00|13687.2|13675.2|13688.3|13676.3|13700.4|13688.4|13675.2|13663.2|24
1655475300000|2022-06-17 14:15:00|13687.2|13675.2|13682.2|13670.2|13689|13677|13668.4|13656.4|13
1655475600000|2022-06-17 14:20:00|13686.3|13674.3|13687.5|13675.5|13693.9|13681.9|13672.2|13660.2|17
1655475900000|2022-06-17 14:25:00|13688.6|13676.6|13687.4|13675.4|13695.4|13683.4|13682.7|13666.9|8
1655476200000|2022-06-17 14:30:00|13690.5|13678.5|13706.4|13694.4|13707.6|13695.6|13687.4|13675.4|34
1655476500000|2022-06-17 14:35:00|13707.6|13695.6|13688.3|13676.3|13708.9|13695.6|13685.8|13672.6|20
1655476800000|2022-06-17 14:40:00|13689.4|13677.4|13670.8|13658.8|13690.8|13678.8|13664.5|13652.5|24
1655477100000|2022-06-17 14:45:00|13670.6|13658.6|13679.1|13667.1|13679.1|13667.1|13667.9|13655.9|18
1655477400000|2022-06-17 14:50:00|13678.1|13666.1|13674|13662|13680.1|13668.1|13672|13660|0
1655477700000|2022-06-17 14:55:00|13675|13663|13677.2|13665.2|13677.2|13665.2|13673.8|13661.8|19
1655478000000|2022-06-17 15:00:00|13681.5|13669.5|13694.8|13682.8|13696|13684|13681.3|13669.3|1
1655478300000|2022-06-17 15:05:00|13693.7|13681.7|13694.8|13682.8|13700.1|13688.1|13689.7|13677.7|0
1655478600000|2022-06-17 15:10:00|13693.7|13681.7|13688.1|13676.1|13693.7|13681.7|13686|13674|1
1655478900000|2022-06-17 15:15:00|13686|13674|13714.2|13702.2|13714.2|13702.2|13686|13674|103
1655479200000|2022-06-17 15:20:00|13716.4|13704.4|13734.6|13722.6|13736.6|13724.6|13702.2|13690.2|179
1655479500000|2022-06-17 15:25:00|13732.6|13720.6|13736.9|13724.9|13744|13732|13725.4|13713.4|19
1655479800000|2022-06-17 15:30:00|13735.8|13723.8|13743.8|13731.8|13754.2|13742.2|13735.8|13723.8|84
1655480100000|2022-06-17 15:35:00|13744.2|13732.2|13735.8|13723.8|13746.3|13734.3|13727.7|13715.7|23
1655480400000|2022-06-17 15:40:00|13737.9|13725.9|13739.1|13727.1|13741.2|13729.2|13736.9|13724.9|25
1655480700000|2022-06-17 15:45:00|13738.1|13726.1|13743.1|13731.1|13746.2|13734.2|13734.8|13722.8|220
1655481000000|2022-06-17 15:50:00|13744.1|13732.1|13744.7|13724.7|13748.2|13736.2|13739.6|13719.6|8
1655481300000|2022-06-17 15:55:00|13743.7|13723.7|13750.3|13730.3|13751.1|13735.7|13743.7|13723.7|0
1655481600000|2022-06-17 16:00:00|13745.1|13725.1|13745.2|13733.2|13753.8|13737.1|13741.9|13725.1|4
1655481900000|2022-06-17 16:05:00|13746.3|13734.3|13746.6|13734.6|13750.4|13734.6|13741.1|13728.3|4
1655482200000|2022-06-17 16:10:00|13747.6|13735.6|13750.4|13738.4|13757.1|13740.5|13747|13727.1|40
1655482500000|2022-06-17 16:15:00|13748.4|13736.4|13751.9|13739.9|13760.4|13745.3|13748.4|13733.8|3
1655482800000|2022-06-17 16:20:00|13750.9|13738.9|13755.2|13743.2|13758.3|13743.2|13746.8|13729.2|7
1655483100000|2022-06-17 16:25:00|13757.3|13745.3|13753.4|13741.4|13761.6|13749.6|13751.3|13739.3|26
1655483400000|2022-06-17 16:30:00|13754.4|13742.4|13750.9|13738.9|13755.4|13743.4|13748.8|13736.8|2
1655483700000|2022-06-17 16:35:00|13752.9|13740.9|13750.9|13738.9|13755|13743|13749.1|13734.7|0
1655484000000|2022-06-17 16:40:00|13749.9|13737.9|13732.5|13720.5|13749.9|13737.9|13725.3|13713.3|0
1655484300000|2022-06-17 16:45:00|13733.5|13721.5|13716.8|13696.8|13733.5|13721.5|13713|13696.8|1
1655484600000|2022-06-17 16:50:00|13711.7|13691.7|13714|13702|13714.7|13702|13700.3|13686.6|1
1655484900000|2022-06-17 16:55:00|13717.1|13705.1|13719.1|13707.1|13723.2|13711.2|13716.1|13704.1|0
1655485200000|2022-06-17 17:00:00|13717.1|13705.1|13709.9|13697.9|13718.1|13706.1|13705.4|13693.4|0
1655485500000|2022-06-17 17:05:00|13710.9|13698.9|13716.3|13704.3|13718.3|13706.3|13704.6|13692.6|1
1655485800000|2022-06-17 17:10:00|13718.3|13706.3|13715.3|13703.3|13718.3|13706.3|13712.2|13700.2|5
1655486100000|2022-06-17 17:15:00|13716.3|13704.3|13713.2|13701.2|13716.3|13704.3|13707.6|13695.6|0
1655486400000|2022-06-17 17:20:00|13712.2|13700.2|13684.2|13664.2|13712.2|13700.2|13679|13663.2|26
1655486700000|2022-06-17 17:25:00|13681|13669|13663.3|13651.3|13685.2|13669|13654.9|13642.9|64
1655487000000|2022-06-17 17:30:00|13662.2|13650.2|13665.3|13653.3|13670|13656.4|13661.4|13645.7|32
1655487300000|2022-06-17 17:35:00|13663.3|13651.3|13671.6|13659.6|13682.7|13670.7|13661.2|13649.2|14
1655487600000|2022-06-17 17:40:00|13668.3|13656.3|13671.6|13659.6|13675.7|13663.7|13666.4|13654.4|12
1655487900000|2022-06-17 17:45:00|13675.6|13663.6|13672.6|13660.6|13675.6|13663.6|13666.4|13654.4|6
1655488200000|2022-06-17 17:50:00|13675.6|13663.6|13674.1|13662.1|13676.7|13664.7|13663.3|13651.3|48
1655488500000|2022-06-17 17:55:00|13675.2|13663.2|13688.7|13676.7|13695.4|13681.8|13670.2|13658.2|12
1655488800000|2022-06-17 18:00:00|13692.3|13680.3|13685.3|13673.3|13692.3|13680.3|13679.1|13667.1|36
1655489100000|2022-06-17 18:05:00|13682.2|13670.2|13682.2|13670.2|13682.2|13670.2|13682.2|13670.2|0
1655818200000|2022-06-21 13:30:00|13720.9|13708.9|13683|13671|13720.9|13708.9|13649.4|13619.4|75
1655818500000|2022-06-21 13:35:00|13684.1|13672.1|13699.7|13687.7|13716.1|13697.7|13683|13671|12
1655818800000|2022-06-21 13:40:00|13703|13691|13678.6|13666.6|13704.1|13692.1|13673.9|13661.9|25
1655819100000|2022-06-21 13:45:00|13676.4|13664.4|13648.7|13636.7|13689.7|13665.1|13646.3|13634.3|34
1655819400000|2022-06-21 13:50:00|13649.9|13637.9|13662.8|13650.8|13667.9|13655.9|13625.5|13613.5|102
1655819700000|2022-06-21 13:55:00|13665.1|13653.1|13683.5|13671.5|13683.5|13671.5|13657.4|13641.1|5
1655820000000|2022-06-21 14:00:00|13685.8|13673.8|13683.2|13671.2|13696.4|13684.4|13680.7|13668.7|8
1655820300000|2022-06-21 14:05:00|13685.5|13673.5|13678.7|13666.7|13692|13680|13678.7|13666.7|1
1655820600000|2022-06-21 14:10:00|13676.5|13664.5|13672.9|13660.9|13679.5|13667.5|13669.5|13657.5|0
1655820900000|2022-06-21 14:15:00|13676.2|13664.2|13658.3|13646.3|13676.2|13664.2|13651.7|13639.7|2
1655821200000|2022-06-21 14:20:00|13658.5|13646.5|13674.5|13662.5|13675.6|13663.6|13658.5|13646.5|9
1655821500000|2022-06-21 14:25:00|13672.3|13660.3|13673.4|13661.4|13682.3|13670.3|13670.1|13658.1|16
1655821800000|2022-06-21 14:30:00|13673.6|13661.6|13666.5|13654.5|13677.7|13665.5|13664.2|13652.2|5
1655822100000|2022-06-21 14:35:00|13665.4|13653.4|13662.7|13650.7|13667.6|13655.6|13656.4|13640.1|28
1655822400000|2022-06-21 14:40:00|13666|13654|13660.9|13648.9|13678.9|13661.5|13660.9|13648.9|14
1655822700000|2022-06-21 14:45:00|13659.8|13647.8|13679|13659|13683.4|13663.4|13659.8|13647.8|3
1655823000000|2022-06-21 14:50:00|13678.9|13658.9|13681.8|13669.8|13683.4|13669.8|13667.7|13655.7|1
1655823300000|2022-06-21 14:55:00|13682.9|13670.9|13677.5|13665.5|13682.9|13670.9|13668.9|13656.5|4
1655823600000|2022-06-21 15:00:00|13677.8|13665.8|13685.6|13673.6|13687.9|13675.9|13674.3|13660.1|3
1655823900000|2022-06-21 15:05:00|13686.7|13674.7|13689.4|13677.4|13696|13684|13682.2|13670.2|6
1655824200000|2022-06-21 15:10:00|13685|13673|13691.4|13679.4|13693.8|13681.8|13681.5|13669.5|6
1655824500000|2022-06-21 15:15:00|13689.2|13677.2|13689.2|13677.2|13691.4|13679.4|13687|13675|26
1655824800000|2022-06-21 15:20:00|13688.1|13676.1|13678.6|13666.6|13692|13677.2|13676.7|13660.7|34
1655825100000|2022-06-21 15:25:00|13678.5|13666.5|13668.2|13656.2|13682.5|13666.6|13661.4|13647.8|14
1655825400000|2022-06-21 15:30:00|13668|13656|13657.1|13645.1|13668|13656|13652|13640|17
1655825700000|2022-06-21 15:35:00|13658.2|13646.2|13658.1|13646.1|13661.5|13649.5|13645.4|13633.4|2
1655826000000|2022-06-21 15:40:00|13657|13645|13659.6|13647.6|13663.3|13649.5|13654.3|13642.3|10
1655826300000|2022-06-21 15:45:00|13660.7|13648.7|13672.9|13652.9|13672.9|13657.7|13652.9|13637.8|8
1655826600000|2022-06-21 15:50:00|13670.5|13650.5|13671.7|13659.7|13674.4|13662|13649|13637|1
1655826900000|2022-06-21 15:55:00|13675.5|13655.5|13676.5|13664.5|13676.5|13664.5|13667.3|13654.4|1
1655827200000|2022-06-21 16:00:00|13674.3|13662.3|13690.9|13670.9|13690.9|13670.9|13674|13662|5
1655827500000|2022-06-21 16:05:00|13687.6|13667.6|13688.7|13668.7|13688.7|13670.4|13681|13661|0
1655827800000|2022-06-21 16:10:00|13686.5|13666.5|13739.6|13727.6|13743.4|13730.1|13686.5|13666.5|14
1655828100000|2022-06-21 16:15:00|13741.8|13729.8|13735.6|13715.6|13744.5|13729.8|13726.6|13711.1|18
1655828400000|2022-06-21 16:20:00|13734|13722|13723.4|13703.4|13740.5|13723.1|13718.8|13703.3|15
1655828700000|2022-06-21 16:25:00|13725.6|13705.6|13717|13697|13725.9|13705.9|13717|13697|0
1655829000000|2022-06-21 16:30:00|13714.7|13694.7|13713.2|13701.2|13717.4|13701.4|13707.8|13689.2|18
1655829300000|2022-06-21 16:35:00|13712.1|13700.1|13696.7|13676.7|13719.3|13701.5|13695.2|13676.7|80
1655829600000|2022-06-21 16:40:00|13695.6|13675.6|13649.1|13637.1|13701.4|13685|13649.1|13637.1|91
1655829900000|2022-06-21 16:45:00|13648|13636|13658.2|13646.2|13662.4|13646.8|13644.7|13632.7|33
1655830200000|2022-06-21 16:50:00|13660.4|13648.4|13671.2|13651.2|13674|13654|13655.6|13643.5|15
1655830500000|2022-06-21 16:55:00|13671.5|13651.5|13675.3|13655.3|13675.3|13655.3|13661.9|13641.8|19
1655830800000|2022-06-21 17:00:00|13674.2|13654.2|13680.9|13668.9|13688.7|13669|13664.1|13648.4|16
1655831100000|2022-06-21 17:05:00|13680|13668|13687.5|13667.5|13698.5|13676.4|13678.2|13663|20
1655831400000|2022-06-21 17:10:00|13693.2|13663.2|13691.9|13671.9|13704.4|13680.9|13687.7|13663.2|10
1655831700000|2022-06-21 17:15:00|13693|13673|13690.2|13678.2|13698.2|13680.3|13688.5|13672.4|14
1655832000000|2022-06-21 17:20:00|13689.1|13677.1|13681.3|13669.3|13689.1|13677.1|13676.6|13664.6|18
1655832300000|2022-06-21 17:25:00|13678.9|13666.9|13683.7|13663.7|13688.7|13670.2|13678.9|13663.7|15
1655832600000|2022-06-21 17:30:00|13687.4|13667.4|13686.2|13666.2|13696.2|13677.5|13680|13659.4|43
1655832900000|2022-06-21 17:35:00|13684.9|13664.9|13661.3|13649.3|13695.3|13675|13661.3|13649.3|1
1655833200000|2022-06-21 17:40:00|13658.9|13646.9|13664.9|13652.9|13666|13654|13658.9|13646.9|18
1655833500000|2022-06-21 17:45:00|13666|13654|13661.2|13649.2|13675.9|13663.9|13661.2|13649.2|51
1655833800000|2022-06-21 17:50:00|13662.4|13650.4|13674.7|13644.7|13681.7|13658.8|13662.4|13640.4|204
1655834100000|2022-06-21 17:55:00|13677.1|13647.1|13651|13631|13681.8|13658.2|13650.9|13630.9|6
1655834400000|2022-06-21 18:00:00|13653.2|13633.2|13647.2|13635.2|13660.4|13642.1|13647.2|13632.4|13
1655904600000|2022-06-22 13:30:00|13576.6|13564.6|13576.3|13564.3|13617.4|13599.3|13553.1|13541.1|271
1655904900000|2022-06-22 13:35:00|13575.2|13563.2|13600.9|13580.9|13616.6|13600.9|13575.2|13563.2|31
1655905200000|2022-06-22 13:40:00|13603.2|13583.2|13579.6|13567.6|13603.2|13585.5|13576|13564|87
1655905500000|2022-06-22 13:45:00|13579.5|13567.5|13562|13550|13579.6|13567.6|13552.3|13540.3|48
1655905800000|2022-06-22 13:50:00|13560.8|13548.8|13559.3|13547.3|13569.6|13557.6|13556.1|13544.1|4
1655906100000|2022-06-22 13:55:00|13560.4|13548.4|13578.7|13566.7|13579.8|13567.8|13557.1|13545.1|72
1655906400000|2022-06-22 14:00:00|13577.4|13565.4|13587.9|13567.9|13587.9|13571.8|13565.9|13553.9|11
1655906700000|2022-06-22 14:05:00|13589|13569|13582.5|13570.5|13589|13573|13575.2|13563.2|24
1655907000000|2022-06-22 14:10:00|13582.4|13570.4|13568.4|13556.4|13584.3|13572.3|13546.1|13532.9|60
1655907300000|2022-06-22 14:15:00|13568.5|13556.5|13572.9|13560.9|13578.7|13566.7|13565.9|13552|37
1655907600000|2022-06-22 14:20:00|13574|13562|13585.3|13573.3|13586.5|13574.5|13571.7|13559.7|22
1655907900000|2022-06-22 14:25:00|13583.1|13571.1|13581.7|13569.7|13586.5|13572.6|13572.1|13560.1|32
1655908200000|2022-06-22 14:30:00|13588.7|13568.7|13595.2|13583.2|13602.8|13585.4|13585.2|13568.7|33
1655908500000|2022-06-22 14:35:00|13594.2|13582.2|13604.3|13592.3|13607.6|13593.9|13594.2|13582.2|66
1655908800000|2022-06-22 14:40:00|13605.5|13593.5|13583.4|13571.4|13608.2|13594.7|13583.1|13568.5|60
1655909100000|2022-06-22 14:45:00|13581|13569|13567.4|13555.4|13581|13569|13566.1|13554.1|67
1655909400000|2022-06-22 14:50:00|13567.2|13555.2|13559.5|13547.5|13567.4|13555.4|13552.4|13540.4|46
1655909700000|2022-06-22 14:55:00|13558.4|13546.4|13572.1|13560.1|13572.1|13560.1|13552.4|13540.4|17
1655910000000|2022-06-22 15:00:00|13571|13559|13569.2|13549.2|13571|13559|13546.9|13534.9|39
1655910300000|2022-06-22 15:05:00|13564.8|13552.8|13568.6|13556.6|13577.1|13557.6|13560.6|13544.6|42
1655910600000|2022-06-22 15:10:00|13569.7|13557.7|13568.2|13556.2|13569.7|13557.7|13557|13545|3
1655910900000|2022-06-22 15:15:00|13569.3|13557.3|13562.8|13550.8|13577.8|13562.6|13561.7|13546.8|27
1655911200000|2022-06-22 15:20:00|13568.4|13556.4|13575.7|13563.7|13580.9|13565.3|13562.7|13550.7|38
1655911500000|2022-06-22 15:25:00|13571.2|13559.2|13556.3|13544.3|13577.9|13565.9|13556.3|13544.3|16
1655911800000|2022-06-22 15:30:00|13555.2|13543.2|13564.4|13552.4|13577.7|13561.4|13545.6|13533.6|49
1655912100000|2022-06-22 15:35:00|13562.2|13550.2|13569.4|13557.4|13571.4|13558.5|13561.9|13546.1|29
1655912400000|2022-06-22 15:40:00|13567.1|13555.1|13563.4|13551.4|13573.1|13561.1|13563.4|13551.4|97
1655912700000|2022-06-22 15:45:00|13566.8|13554.8|13561.1|13549.1|13566.8|13554.8|13554.4|13542.4|27
1655913000000|2022-06-22 15:50:00|13557.8|13545.8|13555.5|13543.5|13559.5|13547.5|13553|13541|34
1655913300000|2022-06-22 15:55:00|13555.7|13543.7|13553.5|13541.5|13560.2|13548.2|13553.4|13541.4|11
1655913600000|2022-06-22 16:00:00|13555.7|13543.7|13563.1|13551.1|13565.2|13553.2|13553.4|13541.4|25
1655913900000|2022-06-22 16:05:00|13565.3|13553.3|13558.3|13546.3|13567.7|13555.7|13558.3|13542.9|28
1655914200000|2022-06-22 16:10:00|13559.5|13547.5|13554.7|13542.7|13559.6|13547.6|13554|13542|16
1655914500000|2022-06-22 16:15:00|13555.8|13543.8|13553.7|13541.7|13558.3|13546.3|13551.3|13535.5|34
1655914800000|2022-06-22 16:20:00|13558.2|13546.2|13537.5|13525.5|13558.2|13546.2|13534.5|13522.5|51
1655915100000|2022-06-22 16:25:00|13538.8|13526.8|13528.5|13516.5|13540.5|13528.5|13528.5|13516.5|50
1655915400000|2022-06-22 16:30:00|13526.2|13514.2|13539.4|13527.4|13544.7|13532.3|13522.2|13510.2|45
1655915700000|2022-06-22 16:35:00|13540.7|13528.7|13546.9|13534.9|13550.7|13534.9|13536.9|13524.9|10
1655916000000|2022-06-22 16:40:00|13544.7|13532.7|13546.4|13534.4|13551|13539|13539.1|13527.1|17
1655916300000|2022-06-22 16:45:00|13546.5|13534.5|13530.9|13518.9|13548.8|13536.8|13526.9|13512.9|56
1655916600000|2022-06-22 16:50:00|13532|13520|13523.4|13511.4|13535.9|13520|13520.4|13505.3|43
1655916900000|2022-06-22 16:55:00|13523.3|13511.3|13539.2|13509.2|13539.2|13517.7|13522.1|13501.2|56
1655917200000|2022-06-22 17:00:00|13538.1|13508.1|13532.1|13512.1|13539.2|13514.6|13523|13504.7|15
1655917500000|2022-06-22 17:05:00|13536.6|13516.6|13537.8|13517.8|13545.6|13526.7|13534.1|13514.4|51
1655917800000|2022-06-22 17:10:00|13533.5|13521.5|13534.4|13522.4|13540|13523.9|13526.9|13506.8|29
1655918100000|2022-06-22 17:15:00|13534.3|13522.3|13530.2|13518.2|13534.6|13522.6|13527.8|13515.8|15
1655918400000|2022-06-22 17:20:00|13532.4|13520.4|13540.6|13520.6|13540.6|13520.6|13529.4|13509.3|37
1655918700000|2022-06-22 17:25:00|13538.3|13518.3|13534.6|13522.6|13541.4|13529.4|13529.4|13515.9|29
1655919000000|2022-06-22 17:30:00|13532.4|13520.4|13534.5|13514.5|13539.3|13521.6|13531|13511|7
1655919300000|2022-06-22 17:35:00|13533.4|13513.4|13525.9|13513.9|13534.4|13519.5|13525.9|13511|13
1655919600000|2022-06-22 17:40:00|13524.8|13512.8|13526.5|13514.5|13532.4|13516.5|13523.4|13509.3|37
1655919900000|2022-06-22 17:45:00|13525.2|13513.2|13520.9|13500.9|13528.8|13514.5|13515.9|13499.8|75
1655920200000|2022-06-22 17:50:00|13519.8|13499.8|13518.3|13506.3|13523.8|13508.3|13514.5|13499.8|62
1655920500000|2022-06-22 17:55:00|13517.1|13505.1|13520.8|13490.8|13523.8|13508.4|13509.1|13488.5|51
1655920800000|2022-06-22 18:00:00|13523|13493|13516|13486|13529.9|13505.5|13509.1|13485.9|38
1655921100000|2022-06-22 18:05:00|13513.8|13483.8|13513.8|13483.8|13513.8|13483.8|13513.8|13483.8|0
1655991000000|2022-06-23 13:30:00|13556.7|13544.7|13573.9|13561.9|13577|13561.9|13512.2|13500.2|66
1655991300000|2022-06-23 13:35:00|13572.6|13560.6|13565.5|13545.5|13582.6|13566.8|13557.5|13534.9|29
1655991600000|2022-06-23 13:40:00|13567.9|13547.9|13549.2|13529.2|13570.3|13557.9|13549.2|13529.2|10
1655991900000|2022-06-23 13:45:00|13559.4|13539.4|13576.6|13564.6|13577.8|13565.8|13559.4|13539.4|8
1655992200000|2022-06-23 13:50:00|13576.5|13564.5|13569|13549|13591.4|13579.4|13569|13549|3
1655992500000|2022-06-23 13:55:00|13569.1|13549.1|13583.1|13563.1|13583.1|13567.1|13564.3|13548.1|54
1655992800000|2022-06-23 14:00:00|13569.5|13549.5|13555|13535|13569.6|13551.1|13551.4|13531.4|5
1655993100000|2022-06-23 14:05:00|13557.2|13537.2|13546.5|13526.5|13561.9|13541.9|13546.5|13526.5|4
1655993400000|2022-06-23 14:10:00|13540.1|13528.1|13538.2|13508.2|13548.1|13528.1|13519|13498.6|4
1655993700000|2022-06-23 14:15:00|13537|13507|13544.3|13514.3|13545.1|13522.3|13529.8|13499.8|2
1655994000000|2022-06-23 14:20:00|13545.5|13515.5|13524.7|13494.7|13547.9|13517.9|13510.5|13492.4|4
1655994300000|2022-06-23 14:25:00|13528.1|13498.1|13540.9|13520.9|13543.5|13523.3|13500.9|13488.7|11
1655994600000|2022-06-23 14:30:00|13542.4|13512.4|13517.9|13505.9|13542.4|13517.4|13517.9|13493.8|4
1655994900000|2022-06-23 14:35:00|13519.1|13507.1|13526|13514|13526|13514|13512|13500|20
1655995200000|2022-06-23 14:40:00|13524.5|13512.5|13486.6|13474.6|13524.5|13512.5|13483.1|13469.6|8
1655995500000|2022-06-23 14:45:00|13491.2|13479.2|13483.1|13463.1|13491.2|13479.2|13478.3|13459.5|8
1655995800000|2022-06-23 14:50:00|13490|13470|13473|13443|13498.4|13481.3|13461.1|13439.5|13
1655996100000|2022-06-23 14:55:00|13474.2|13444.2|13471.6|13451.6|13478.9|13456.9|13464.4|13439.5|5
1655996400000|2022-06-23 15:00:00|13470.3|13450.3|13451.8|13421.8|13470.3|13453.8|13428.3|13416.3|22
1655996700000|2022-06-23 15:05:00|13450.6|13420.6|13472|13452|13477.1|13457.8|13428.4|13413.5|7
1655997000000|2022-06-23 15:10:00|13473.1|13453.1|13466.2|13454.2|13474.4|13459.9|13466.2|13447.4|4
1655997300000|2022-06-23 15:15:00|13477.6|13465.6|13456.9|13444.9|13477.6|13465.6|13456.8|13444.8|8
1655997600000|2022-06-23 15:20:00|13458.1|13446.1|13444.9|13432.9|13458.4|13446.1|13438|13426|16
1655997900000|2022-06-23 15:25:00|13448.4|13436.4|13447.1|13435.1|13459.8|13447.8|13447.1|13435.1|9
1655998200000|2022-06-23 15:30:00|13443.7|13431.7|13436.9|13416.9|13444.3|13431.7|13431|13414.5|16
1655998500000|2022-06-23 15:35:00|13435.8|13415.8|13371.8|13341.8|13436.9|13420.1|13349.8|13332.3|45
1655998800000|2022-06-23 15:40:00|13373.1|13343.1|13381.7|13369.7|13389.8|13369.8|13349.8|13335.9|6
1655999100000|2022-06-23 15:45:00|13379.3|13367.3|13405.3|13385.3|13409|13386.5|13366.3|13353.6|33
1655999400000|2022-06-23 15:50:00|13403|13383|13380.8|13368.8|13403|13385|13372.6|13360.6|4
1655999700000|2022-06-23 15:55:00|13382|13370|13413.5|13393.5|13416|13396|13382|13369.7|2
1656000000000|2022-06-23 16:00:00|13411|13391|13380.5|13368.5|13412.4|13391|13378.1|13366.1|40
1656000300000|2022-06-23 16:05:00|13379.3|13367.3|13389.5|13369.5|13391.9|13371.9|13371.2|13359.2|23
1656000600000|2022-06-23 16:10:00|13390.7|13370.7|13437.8|13407.8|13446.5|13418|13388.4|13368.4|102
1656000900000|2022-06-23 16:15:00|13439.1|13409.1|13470.5|13440.5|13477.5|13461.3|13434.5|13404.5|7
1656001200000|2022-06-23 16:20:00|13470.3|13440.3|13462.1|13450.1|13477.9|13462.1|13461.9|13431.9|39
1656001500000|2022-06-23 16:25:00|13469.7|13439.7|13450.6|13420.6|13470.3|13440.3|13444|13414|7
1656001800000|2022-06-23 16:30:00|13448.2|13418.2|13442.7|13412.7|13462.7|13432.7|13442.7|13412.7|2
1656002100000|2022-06-23 16:35:00|13442.6|13412.6|13434.5|13404.5|13447.5|13418.7|13434.5|13404.5|1
1656002400000|2022-06-23 16:40:00|13432.2|13402.2|13425.6|13405.6|13438.8|13417.4|13421.3|13395.2|6
1656002700000|2022-06-23 16:45:00|13421.4|13409.4|13427.9|13407.9|13440.1|13415|13416.9|13403.4|0
1656003000000|2022-06-23 16:50:00|13426.7|13406.7|13417.9|13405.9|13430.3|13410.3|13413.1|13401.1|1
1656003300000|2022-06-23 16:55:00|13417.8|13405.8|13432.7|13402.7|13433.6|13406.1|13409.3|13390.7|7
1656003600000|2022-06-23 17:00:00|13433.9|13403.9|13421.9|13391.9|13445.8|13415.8|13413.2|13389.5|14
1656003900000|2022-06-23 17:05:00|13422.2|13392.2|13432.9|13402.9|13438.8|13408.8|13422.2|13392.2|7
1656004200000|2022-06-23 17:10:00|13433|13403|13462.7|13432.7|13465.3|13442.7|13433|13403|0
1656004500000|2022-06-23 17:15:00|13460.4|13430.4|13466.5|13436.5|13473.3|13443.3|13448.3|13425.5|4
1656004800000|2022-06-23 17:20:00|13460.9|13430.9|13439.2|13419.2|13460.9|13430.9|13439.2|13419.2|6
1656005100000|2022-06-23 17:25:00|13438.1|13418.1|13429.1|13417.1|13445|13425|13426.8|13411.2|3
1656005400000|2022-06-23 17:30:00|13423.4|13411.4|13411.5|13381.5|13423.4|13411.4|13407.3|13381.5|18
1656005700000|2022-06-23 17:35:00|13410.3|13380.3|13409.1|13379.1|13417.8|13391.7|13402|13372|0
1656006000000|2022-06-23 17:40:00|13409.2|13379.2|13399.1|13369.1|13418|13388|13396.8|13366.8|0
1656006300000|2022-06-23 17:45:00|13398|13368|13395.5|13365.5|13401.9|13371.9|13394.3|13364.3|3
1656006600000|2022-06-23 17:50:00|13396.7|13366.7|13422.2|13392.2|13424.7|13401|13394.2|13364.2|0
1656006900000|2022-06-23 17:55:00|13423.5|13393.5|13409.5|13389.5|13423.5|13396.8|13403.5|13377.6|16
1656007200000|2022-06-23 18:00:00|13409.6|13389.6|13419.6|13389.6|13420|13398.4|13405.9|13385.8|6
1656077400000|2022-06-24 13:30:00|13440.1|13410.1|13444.5|13414.5|13485.8|13456.2|13437.6|13407.6|17
1656077700000|2022-06-24 13:35:00|13445.7|13415.7|13436.6|13416.6|13445.7|13425.3|13431.8|13406.9|2
1656078000000|2022-06-24 13:40:00|13436.5|13416.5|13426.7|13406.7|13436.5|13418.9|13414.6|13392.2|7
1656078300000|2022-06-24 13:45:00|13425.5|13405.5|13447.5|13427.5|13459.5|13447.1|13418.4|13395.8|1
1656078600000|2022-06-24 13:50:00|13445.1|13425.1|13399.6|13387.6|13445.1|13425.1|13394.8|13382.8|9
1656078900000|2022-06-24 13:55:00|13397.2|13385.2|13448.6|13428.6|13456.9|13434.4|13396|13383.8|2
1656079200000|2022-06-24 14:00:00|13448.5|13428.5|13447.5|13427.5|13451.1|13431.1|13442.7|13422.7|2
1656079500000|2022-06-24 14:05:00|13445.2|13425.2|13453.7|13433.7|13459.5|13439.5|13441.5|13423.2|2
1656079800000|2022-06-24 14:10:00|13456|13436|13450.3|13430.3|13465.2|13453.2|13436.9|13417.9|12
1656080100000|2022-06-24 14:15:00|13452.6|13432.6|13454.9|13434.9|13460.7|13448.6|13452.6|13432.6|5
1656080400000|2022-06-24 14:20:00|13453.8|13433.8|13427|13415|13457.2|13437.2|13426.9|13414.9|4
1656080700000|2022-06-24 14:25:00|13425.8|13413.8|13412|13392|13435.1|13413.8|13406.8|13390.7|8
1656081000000|2022-06-24 14:30:00|13413.2|13393.2|13389.9|13377.9|13416.9|13397.5|13389.9|13377.9|10
1656081300000|2022-06-24 14:35:00|13390|13378|13388.9|13376.9|13402.5|13384|13388.9|13376.6|15
1656081600000|2022-06-24 14:40:00|13388.8|13376.8|13395.5|13375.5|13398.9|13382.8|13384.2|13371.9|10
1656081900000|2022-06-24 14:45:00|13394.2|13374.2|13392.1|13362.1|13395.5|13375.8|13375.6|13358.7|40
1656082200000|2022-06-24 14:50:00|13391|13361|13384.6|13364.6|13401.8|13375.2|13379.8|13359.8|2
1656082500000|2022-06-24 14:55:00|13383.4|13363.4|13408.7|13378.7|13415.9|13385.9|13371|13355.2|0
1656082800000|2022-06-24 15:00:00|13409.9|13379.9|13401.6|13371.6|13409.9|13379.9|13389.2|13366.8|0
1656083100000|2022-06-24 15:05:00|13400.4|13370.4|13383.4|13363.4|13404|13374|13375.7|13359.8|0
1656083400000|2022-06-24 15:10:00|13383.3|13363.3|13371.9|13359.9|13386.9|13366.9|13368.2|13354.4|0
1656083700000|2022-06-24 15:15:00|13371.8|13359.8|13365.9|13353.9|13394.2|13366.8|13365.9|13353.9|4
1656084000000|2022-06-24 15:20:00|13369.7|13349.7|13365.8|13353.8|13389.3|13359.3|13365.8|13349.6|2
1656084300000|2022-06-24 15:25:00|13365.7|13353.7|13363.4|13351.4|13372.1|13356.1|13358.5|13346.5|8
1656084600000|2022-06-24 15:30:00|13365.7|13353.7|13384.4|13372.4|13384.4|13372.4|13360.9|13348.9|1
1656084900000|2022-06-24 15:35:00|13384.5|13372.5|13386.3|13366.3|13388.1|13374.9|13377.9|13359.1|53
1656085200000|2022-06-24 15:40:00|13387.4|13367.4|13382.9|13362.9|13387.4|13370.4|13375.1|13361.6|5
1656085500000|2022-06-24 15:45:00|13384.1|13364.1|13382.7|13362.7|13387.5|13372.7|13377.5|13359.3|0
1656085800000|2022-06-24 15:50:00|13379.3|13359.3|13375.2|13363.2|13383.9|13367.8|13373.9|13359.3|0
1656086100000|2022-06-24 15:55:00|13377.5|13365.5|13375.1|13363.1|13377.5|13365.5|13375.1|13363.1|0
1656086400000|2022-06-24 16:00:00|13372.7|13360.7|13375.1|13363.1|13387|13375|13372.7|13360.7|0
1656086700000|2022-06-24 16:05:00|13373.9|13361.9|13365.6|13353.6|13375.1|13363.1|13363.1|13351.1|11
1656087000000|2022-06-24 16:10:00|13366.8|13354.8|13370.3|13358.3|13376.3|13364.3|13365.6|13353.6|3
1656087300000|2022-06-24 16:15:00|13369.1|13357.1|13369.3|13357.3|13377.4|13365.4|13363.1|13347.4|8
1656087600000|2022-06-24 16:20:00|13368.1|13356.1|13368.1|13356.1|13370.4|13358.4|13368.1|13356.1|0
1656087900000|2022-06-24 16:25:00|13370.4|13358.4|13386.7|13374.7|13387|13375|13370.4|13358.4|1
1656088200000|2022-06-24 16:30:00|13389.6|13369.6|13379.2|13359.2|13389.6|13369.6|13374.3|13359.2|9
1656088500000|2022-06-24 16:35:00|13378|13358|13368.3|13356.3|13379.2|13359.2|13365.8|13349.8|12
1656088800000|2022-06-24 16:40:00|13370.6|13358.6|13370.6|13358.6|13372.9|13360.9|13368.2|13356.2|0
1656089100000|2022-06-24 16:45:00|13374.5|13354.5|13374.5|13354.5|13381.5|13365.6|13374.5|13354.5|0
1656089400000|2022-06-24 16:50:00|13372.1|13352.1|13361.1|13349.1|13373.3|13354.9|13358.6|13345.1|6
1656089700000|2022-06-24 16:55:00|13360|13348|13356.3|13344.3|13363.8|13349.1|13351.4|13339.4|8
1656090000000|2022-06-24 17:00:00|13353.9|13341.9|13352.6|13340.6|13355.1|13343.1|13349.1|13337.1|4
1656090300000|2022-06-24 17:05:00|13352.5|13340.5|13352.6|13340.6|13353.8|13341.8|13349|13337|0
1656090600000|2022-06-24 17:10:00|13351.4|13339.4|13360.1|13340.1|13360.1|13344.2|13351.4|13339.4|3
1656090900000|2022-06-24 17:15:00|13357.7|13337.7|13361.3|13341.3|13366|13346|13348.9|13335.4|0
1656091200000|2022-06-24 17:20:00|13362.4|13342.4|13362.4|13342.4|13364.7|13344.7|13360.1|13340.1|0
1656091500000|2022-06-24 17:25:00|13364.7|13344.7|13367.1|13347.1|13371.7|13351.7|13364.7|13344.7|0
1656091800000|2022-06-24 17:30:00|13364.7|13344.7|13355|13343|13364.7|13344.7|13351.2|13336.5|5
1656092100000|2022-06-24 17:35:00|13353.8|13341.8|13353.7|13341.7|13356.1|13344.1|13351.3|13339.3|2
1656092400000|2022-06-24 17:40:00|13352.6|13340.6|13363.7|13343.7|13363.7|13351.1|13351.3|13339.3|0
1656092700000|2022-06-24 17:45:00|13364.9|13344.9|13353.7|13341.7|13364.9|13346.6|13352.6|13340.6|0
1656093000000|2022-06-24 17:50:00|13351.4|13339.4|13358.3|13346.3|13360.5|13348.5|13351.4|13339.4|2
1656093300000|2022-06-24 17:55:00|13360.6|13348.6|13365.2|13353.2|13365.2|13353.2|13348.8|13336.8|17
1656093600000|2022-06-24 18:00:00|13367.6|13355.6|13358.9|13328.9|13367.6|13355.6|13348.7|13328.9|37
1656093900000|2022-06-24 18:05:00|13363.6|13333.6|13363.6|13333.6|13363.6|13333.6|13363.6|13333.6|0
1656336600000|2022-06-27 13:30:00|13416.4|13386.4|13402.1|13372.1|13432.3|13402.3|13384.9|13354.9|1
1656336900000|2022-06-27 13:35:00|13407|13377|13419.8|13399.8|13431.4|13405.4|13399.7|13369.7|19
1656337200000|2022-06-27 13:40:00|13413.7|13393.7|13436.1|13416.1|13443.6|13422.5|13403.2|13381.4|24
1656337500000|2022-06-27 13:45:00|13431.1|13411.1|13419.2|13399.2|13441.1|13421.3|13419.2|13399.2|4
1656337800000|2022-06-27 13:50:00|13420.4|13400.4|13438.6|13408.6|13443.6|13426.1|13420.4|13400.4|66
1656338100000|2022-06-27 13:55:00|13436.1|13406.1|13418.6|13388.6|13438.6|13414.8|13408.6|13387.4|0
1656338400000|2022-06-27 14:00:00|13413.6|13393.6|13397.2|13385.2|13427.3|13402.4|13396|13380|4
1656338700000|2022-06-27 14:05:00|13394.7|13382.7|13407.8|13387.8|13407.8|13394.3|13392.5|13379|22
1656339000000|2022-06-27 14:10:00|13405.1|13393.1|13388.9|13376.9|13413.7|13401.7|13388.9|13372.9|18
1656339300000|2022-06-27 14:15:00|13391.7|13371.7|13392.9|13372.9|13395.3|13375.3|13382.7|13368|32
1656339600000|2022-06-27 14:20:00|13394.1|13374.1|13392.9|13372.9|13405.3|13377.8|13382.7|13369.2|1
1656339900000|2022-06-27 14:25:00|13387.6|13375.6|13380.5|13360.5|13387.6|13375.6|13369|13348.2|6
1656340200000|2022-06-27 14:30:00|13379.2|13359.2|13386.6|13366.6|13402.7|13372.7|13379.2|13358|3
1656340500000|2022-06-27 14:35:00|13389.1|13369.1|13366.5|13354.5|13397.8|13369.1|13366.5|13354.5|2
1656340800000|2022-06-27 14:40:00|13364.1|13352.1|13370.4|13350.4|13376.7|13358.2|13360.5|13340.5|1
1656341100000|2022-06-27 14:45:00|13372.9|13352.9|13361.6|13349.6|13377.9|13359.5|13361.6|13346.6|1
1656341400000|2022-06-27 14:50:00|13362.9|13342.9|13363.9|13351.9|13363.9|13351.9|13351.5|13338|1
1656341700000|2022-06-27 14:55:00|13365.1|13353.1|13356.5|13344.5|13366.4|13354.4|13355.3|13343.3|15
1656342000000|2022-06-27 15:00:00|13356.6|13344.6|13343.1|13331.1|13359|13347|13343.1|13331.1|8
1656342300000|2022-06-27 15:05:00|13344.3|13332.3|13370.7|13340.7|13370.7|13349.4|13334.5|13322.5|3
1656342600000|2022-06-27 15:10:00|13368.2|13338.2|13354.2|13342.2|13370.8|13354.7|13351.8|13338.2|2
1656342900000|2022-06-27 15:15:00|13353|13341|13350.8|13338.8|13360.9|13344.9|13347|13332.1|17
1656343200000|2022-06-27 15:20:00|13352|13340|13358.5|13338.5|13363.4|13343.7|13350.8|13337.3|0
1656343500000|2022-06-27 15:25:00|13359.7|13339.7|13355.9|13325.9|13360.9|13343.7|13343.5|13321|5
1656343800000|2022-06-27 15:30:00|13357.2|13327.2|13327.2|13315.2|13359.6|13329.6|13327.1|13315.1|1
1656344100000|2022-06-27 15:35:00|13324.7|13312.7|13360.9|13330.9|13363.4|13333.4|13323.5|13311.5|1
1656344400000|2022-06-27 15:40:00|13362.1|13332.1|13349.7|13319.7|13363.4|13333.4|13349.7|13319.7|0
1656344700000|2022-06-27 15:45:00|13348.5|13318.5|13314.8|13302.8|13360.9|13330.9|13314.8|13302.8|5
1656345000000|2022-06-27 15:50:00|13312.4|13300.4|13314.8|13302.8|13331.2|13311.2|13309.9|13296.4|3
1656345300000|2022-06-27 15:55:00|13313.6|13301.6|13333.2|13303.2|13335.7|13305.7|13309.7|13279.7|5
1656345600000|2022-06-27 16:00:00|13336.9|13306.9|13330.7|13300.7|13338.7|13314.1|13320.9|13290.9|10
1656345900000|2022-06-27 16:05:00|13329.5|13299.5|13333.2|13303.2|13343.2|13313.2|13329.5|13299.5|0
1656346200000|2022-06-27 16:10:00|13334.5|13304.5|13340.7|13310.7|13346.9|13316.9|13334.5|13304.5|0
1656346500000|2022-06-27 16:15:00|13338.2|13308.2|13342.1|13312.1|13343.3|13313.3|13338.2|13308.2|1
1656346800000|2022-06-27 16:20:00|13345.8|13315.8|13338.4|13308.4|13348.2|13318.2|13338.4|13308.4|0
1656347100000|2022-06-27 16:25:00|13340.9|13310.9|13337.1|13307.1|13340.9|13310.9|13334.6|13304.6|0
1656347400000|2022-06-27 16:30:00|13338.4|13308.4|13335.8|13305.8|13338.4|13308.4|13328.4|13298.4|5
1656347700000|2022-06-27 16:35:00|13335.9|13305.9|13328.4|13298.4|13335.9|13305.9|13325.9|13295.9|0
1656348000000|2022-06-27 16:40:00|13330.9|13300.9|13333.3|13303.3|13333.3|13303.3|13328.4|13298.4|8
1656348300000|2022-06-27 16:45:00|13330.9|13300.9|13325.7|13295.7|13332.1|13312.1|13320.8|13290.8|5
1656348600000|2022-06-27 16:50:00|13324.5|13294.5|13320.7|13290.7|13330.7|13300.7|13315.9|13285.9|2
1656348900000|2022-06-27 16:55:00|13321.9|13291.9|13288.4|13268.4|13321.9|13291.9|13280.7|13263.5|6
1656349200000|2022-06-27 17:00:00|13279.5|13267.5|13251.1|13231.1|13279.5|13267.5|13251.1|13226.1|30
1656349500000|2022-06-27 17:05:00|13254.7|13234.7|13274.7|13244.7|13280.7|13250.7|13251.1|13228.5|5
1656349800000|2022-06-27 17:10:00|13276|13246|13273.5|13261.5|13279.7|13262.7|13269.7|13245.9|33
1656350100000|2022-06-27 17:15:00|13272.3|13260.3|13339.8|13309.8|13342.3|13312.3|13269.8|13257.8|41
1656350400000|2022-06-27 17:20:00|13338.6|13308.6|13347.3|13335.3|13362.2|13337.8|13332.4|13306.1|22
1656350700000|2022-06-27 17:25:00|13349.8|13337.8|13369.3|13339.3|13369.3|13342|13343.7|13328|95
1656351000000|2022-06-27 17:30:00|13364.4|13344.4|13355|13325|13371.8|13356|13351.3|13321.3|51
1656351300000|2022-06-27 17:35:00|13356.3|13326.3|13363.9|13333.9|13368.8|13348.6|13353.9|13323.9|8
1656351600000|2022-06-27 17:40:00|13362.6|13332.6|13356.5|13326.5|13365.1|13335.1|13355.2|13325.2|0
1656351900000|2022-06-27 17:45:00|13355.3|13325.3|13363.9|13333.9|13371.3|13341.3|13351.6|13321.6|1
1656352200000|2022-06-27 17:50:00|13362.7|13332.7|13379.9|13349.9|13388.5|13358.5|13362.7|13332.7|0
1656352500000|2022-06-27 17:55:00|13381.1|13351.1|13366.7|13336.7|13392.2|13362.2|13361.4|13331.4|0
1656352800000|2022-06-27 18:00:00|13369.1|13339.1|13358.8|13328.8|13369.1|13341.9|13345.5|13323.9|15
1656353100000|2022-06-27 18:05:00|13352.6|13322.6|13352.6|13322.6|13352.6|13322.6|13352.6|13322.6|0
1656423000000|2022-06-28 13:30:00|13332.8|13320.8|13317.1|13305.1|13366.6|13354.6|13308.4|13296.4|1082
1656423300000|2022-06-28 13:35:00|13315.9|13303.9|13346.9|13334.9|13351.9|13339.9|13314.6|13302.6|515
1656423600000|2022-06-28 13:40:00|13349.4|13337.4|13387.9|13375.9|13389.1|13377.1|13334.4|13322.4|397
1656423900000|2022-06-28 13:45:00|13389.1|13377.1|13405.2|13393.2|13422.7|13410.7|13381.7|13369.7|791
1656424200000|2022-06-28 13:50:00|13406.5|13394.5|13362.9|13350.9|13411.4|13399.4|13359.2|13347.2|402
1656424500000|2022-06-28 13:55:00|13364.2|13352.2|13345.5|13333.5|13366.7|13354.7|13345.5|13333.5|294
1656424800000|2022-06-28 14:00:00|13344.2|13332.2|13352.9|13340.9|13354.1|13342.1|13339.2|13327.2|294
1656425100000|2022-06-28 14:05:00|13351.6|13339.6|13325.5|13313.5|13351.6|13339.6|13324.3|13312.3|281
1656425400000|2022-06-28 14:10:00|13324.3|13312.3|13338|13326|13339.2|13327.2|13324.3|13312.3|231
1656425700000|2022-06-28 14:15:00|13339.2|13327.2|13342.9|13330.9|13355.4|13343.4|13336.7|13324.7|295
1656426000000|2022-06-28 14:20:00|13344.2|13332.2|13326.7|13314.7|13344.2|13332.2|13324.2|13312.2|176
1656426300000|2022-06-28 14:25:00|13329.2|13317.2|13345.5|13333.5|13345.5|13333.5|13326.7|13314.7|196
1656426600000|2022-06-28 14:30:00|13344.2|13332.2|13331.7|13319.7|13346.7|13334.7|13330.5|13318.5|115
1656426900000|2022-06-28 14:35:00|13334.2|13322.2|13361.6|13349.6|13366.5|13354.5|13334.2|13322.2|209
1656427200000|2022-06-28 14:40:00|13360.3|13348.3|13362.8|13350.8|13369.1|13357.1|13356.6|13344.6|104
1656427500000|2022-06-28 14:45:00|13364.1|13352.1|13360.3|13348.3|13369.1|13357.1|13359|13347|123
1656427800000|2022-06-28 14:50:00|13361.5|13349.5|13364.1|13352.1|13364.1|13352.1|13344.1|13332.1|251
1656428100000|2022-06-28 14:55:00|13364|13352|13367.8|13355.8|13369|13357|13359.1|13347.1|214
1656428400000|2022-06-28 15:00:00|13366.5|13354.5|13354.1|13342.1|13369|13357|13354.1|13342.1|154
1656428700000|2022-06-28 15:05:00|13356.5|13344.5|13354.1|13342.1|13359.1|13347.1|13354|13342|162
1656429000000|2022-06-28 15:10:00|13356.6|13344.6|13331.6|13319.6|13359|13347|13331.6|13319.6|195
1656429300000|2022-06-28 15:15:00|13332.9|13320.9|13321.6|13309.6|13332.9|13320.9|13321.6|13309.6|155
1656429600000|2022-06-28 15:20:00|13324.1|13312.1|13324.1|13312.1|13326.6|13314.6|13319.1|13307.1|134
1656429900000|2022-06-28 15:25:00|13325.3|13313.3|13316.5|13304.5|13329.1|13317.1|13310.2|13298.2|250
1656430200000|2022-06-28 15:30:00|13314|13302|13319|13307|13326.5|13314.5|13311.5|13299.5|193
1656430500000|2022-06-28 15:35:00|13317.8|13305.8|13314|13302|13321.5|13309.5|13311.5|13299.5|152
1656430800000|2022-06-28 15:40:00|13312.8|13300.8|13311.5|13299.5|13320.2|13308.2|13311.5|13299.5|105
1656431100000|2022-06-28 15:45:00|13314|13302|13311.4|13299.4|13316.5|13304.5|13311.4|13299.4|137
1656431400000|2022-06-28 15:50:00|13312.7|13300.7|13316.4|13304.4|13318.9|13306.9|13308.9|13296.9|214
1656431700000|2022-06-28 15:55:00|13318.9|13306.9|13313.9|13301.9|13328.9|13316.9|13313.9|13301.9|229
1656432000000|2022-06-28 16:00:00|13312.6|13300.6|13311.4|13299.4|13313.9|13301.9|13308.9|13296.9|167
1656432300000|2022-06-28 16:05:00|13312.6|13300.6|13321.3|13309.3|13323.8|13311.8|13303.9|13291.9|308
1656432600000|2022-06-28 16:10:00|13320.1|13308.1|13311.3|13299.3|13320.1|13308.1|13308.8|13296.8|169
1656432900000|2022-06-28 16:15:00|13308.8|13296.8|13306.3|13294.3|13316.3|13304.3|13306.3|13294.3|241
1656433200000|2022-06-28 16:20:00|13307.6|13295.6|13316.3|13304.3|13317.5|13305.5|13306.3|13294.3|225
1656433500000|2022-06-28 16:25:00|13315|13303|13308.8|13296.8|13315|13303|13308.8|13296.8|160
1656433800000|2022-06-28 16:30:00|13311.3|13299.3|13296.3|13284.3|13311.3|13299.3|13293.8|13281.8|336
1656434100000|2022-06-28 16:35:00|13298.8|13286.8|13293.8|13281.8|13298.8|13286.8|13293.8|13281.8|185
1656434400000|2022-06-28 16:40:00|13291.3|13279.3|13295|13283|13302.5|13290.5|13291.2|13279.2|285
1656434700000|2022-06-28 16:45:00|13296.2|13284.2|13296.2|13284.2|13298.7|13286.7|13293.7|13281.7|124
1656435000000|2022-06-28 16:50:00|13298.7|13286.7|13295|13283|13298.7|13286.7|13292.5|13280.5|130
1656435300000|2022-06-28 16:55:00|13296.2|13284.2|13303.7|13291.7|13312.4|13300.4|13295|13283|216
1656435600000|2022-06-28 17:00:00|13302.5|13290.5|13298.7|13286.7|13302.5|13290.5|13298.7|13286.7|164
1656435900000|2022-06-28 17:05:00|13297.4|13285.4|13306.1|13294.1|13306.2|13294.2|13291.2|13279.2|224
1656436200000|2022-06-28 17:10:00|13308.6|13296.6|13307.4|13295.4|13319.9|13307.9|13307.4|13295.4|148
1656436500000|2022-06-28 17:15:00|13308.6|13296.6|13306.1|13294.1|13309.9|13297.9|13306.1|13294.1|81
1656436800000|2022-06-28 17:20:00|13304.9|13292.9|13309.8|13297.8|13313.6|13301.6|13302.4|13290.4|192
1656437100000|2022-06-28 17:25:00|13308.6|13296.6|13308.6|13296.6|13311.1|13299.1|13301.1|13289.1|160
1656437400000|2022-06-28 17:30:00|13307.3|13295.3|13306|13294|13311|13299|13306|13294|176
1656437700000|2022-06-28 17:35:00|13308.5|13296.5|13298.5|13286.5|13308.5|13296.5|13298.5|13286.5|210
1656438000000|2022-06-28 17:40:00|13301|13289|13291|13279|13301|13289|13291|13279|166
1656438300000|2022-06-28 17:45:00|13293.5|13281.5|13308.5|13296.5|13311|13299|13293.5|13281.5|146
1656438600000|2022-06-28 17:50:00|13306|13294|13303.5|13291.5|13307.2|13295.2|13302.2|13290.2|164
1656438900000|2022-06-28 17:55:00|13305.9|13293.9|13283.5|13271.5|13305.9|13293.9|13273.5|13261.5|1047
1656439200000|2022-06-28 18:00:00|13286|13274|13274.7|13262.7|13286|13274|13268.5|13256.5|646
1656509400000|2022-06-29 13:30:00|13272.5|13260.5|13314.9|13302.9|13348.6|13336.6|13272.5|13260.5|979
1656509700000|2022-06-29 13:35:00|13313.7|13301.7|13289.9|13277.9|13321.2|13309.2|13278.7|13266.7|505
1656510000000|2022-06-29 13:40:00|13291.2|13279.2|13294.9|13282.9|13306.1|13294.1|13283.6|13271.6|278
1656510300000|2022-06-29 13:45:00|13292.5|13280.5|13283.7|13271.7|13296.2|13284.2|13268.6|13256.6|538
1656510600000|2022-06-29 13:50:00|13284.9|13272.9|13291.3|13279.3|13295|13283|13278.7|13266.7|234
1656510900000|2022-06-29 13:55:00|13292.5|13280.5|13303.9|13291.9|13306.3|13294.3|13268.8|13256.8|474
1656511200000|2022-06-29 14:00:00|13302.6|13290.6|13282.6|13270.6|13307.6|13295.6|13282.6|13270.6|271
1656511500000|2022-06-29 14:05:00|13283.9|13271.9|13275.2|13263.2|13286.4|13274.4|13273.9|13261.9|245
1656511800000|2022-06-29 14:10:00|13273.9|13261.9|13261.5|13249.5|13278.9|13266.9|13259|13247|312
1656512100000|2022-06-29 14:15:00|13260.2|13248.2|13264|13252|13266.5|13254.5|13256.5|13244.5|242
1656512400000|2022-06-29 14:20:00|13266.5|13254.5|13272.8|13260.8|13279|13267|13261.5|13249.5|279
1656512700000|2022-06-29 14:25:00|13271.6|13259.6|13285.3|13273.3|13300.3|13288.3|13271.6|13259.6|327
1656513000000|2022-06-29 14:30:00|13284|13272|13309|13297|13329|13317|13280.3|13268.3|371
1656513300000|2022-06-29 14:35:00|13306.5|13294.5|13316.6|13304.6|13319.1|13307.1|13301.6|13289.6|262
1656513600000|2022-06-29 14:40:00|13315.3|13303.3|13305.4|13293.4|13316.6|13304.6|13301.6|13289.6|178
1656513900000|2022-06-29 14:45:00|13306.6|13294.6|13271.7|13259.7|13307.9|13295.9|13271.7|13259.7|212
1656514200000|2022-06-29 14:50:00|13270.5|13258.5|13276.7|13264.7|13276.7|13264.7|13259.2|13247.2|269
1656514500000|2022-06-29 14:55:00|13276.8|13264.8|13266.8|13254.8|13289.2|13277.2|13265.5|13253.5|246
1656514800000|2022-06-29 15:00:00|13265.5|13253.5|13266.8|13254.8|13271.8|13259.8|13264.3|13252.3|178
1656515100000|2022-06-29 15:05:00|13264.3|13252.3|13266.9|13254.9|13271.9|13259.9|13264.3|13252.3|192
1656515400000|2022-06-29 15:10:00|13265.6|13253.6|13261.9|13249.9|13269.4|13257.4|13259.4|13247.4|220
1656515700000|2022-06-29 15:15:00|13259.4|13247.4|13259.5|13247.5|13262|13250|13259.4|13247.4|193
1656516000000|2022-06-29 15:20:00|13262|13250|13267|13255|13267|13255|13259.5|13247.5|192
1656516300000|2022-06-29 15:25:00|13269.5|13257.5|13292|13280|13292|13280|13268.2|13256.2|223
1656516600000|2022-06-29 15:30:00|13290.7|13278.7|13302|13290|13302|13290|13284.5|13272.5|424
1656516900000|2022-06-29 15:35:00|13300.8|13288.8|13283.4|13271.4|13308.3|13296.3|13282.1|13270.1|216
1656517200000|2022-06-29 15:40:00|13282.2|13270.2|13295.9|13283.9|13299.7|13287.7|13282.2|13270.2|235
1656517500000|2022-06-29 15:45:00|13296|13284|13279.8|13267.8|13296|13284|13277.3|13265.3|75
1656517800000|2022-06-29 15:50:00|13278.5|13266.5|13279.8|13267.8|13287.3|13275.3|13274.8|13262.8|129
1656518100000|2022-06-29 15:55:00|13278.6|13266.6|13279.9|13267.9|13282.4|13270.4|13272.4|13260.4|140
1656518400000|2022-06-29 16:00:00|13278.6|13266.6|13278.7|13266.7|13282.4|13270.4|13274.9|13262.9|281
1656518700000|2022-06-29 16:05:00|13277.5|13265.5|13278.7|13266.7|13282.5|13270.5|13277.5|13265.5|126
1656519000000|2022-06-29 16:10:00|13277.5|13265.5|13264.9|13252.9|13280|13268|13262.5|13250.5|317
1656519300000|2022-06-29 16:15:00|13263.7|13251.7|13242.5|13230.5|13264.9|13252.9|13237.5|13225.5|196
1656519600000|2022-06-29 16:20:00|13243.8|13231.8|13245|13233|13251.3|13239.3|13242.6|13230.6|224
1656519900000|2022-06-29 16:25:00|13245.1|13233.1|13260.1|13248.1|13261.4|13249.4|13242.5|13230.5|167
1656520200000|2022-06-29 16:30:00|13258.9|13246.9|13257.7|13245.7|13258.9|13246.9|13247.6|13235.6|269
1656520500000|2022-06-29 16:35:00|13255.2|13243.2|13251.5|13239.5|13257.7|13245.7|13245.2|13233.2|300
1656520800000|2022-06-29 16:40:00|13250.2|13238.2|13252.7|13240.7|13252.8|13240.8|13250.2|13238.2|133
1656521100000|2022-06-29 16:45:00|13255.2|13243.2|13252.8|13240.8|13257.8|13245.8|13252.7|13240.7|272
1656521400000|2022-06-29 16:50:00|13251.6|13239.6|13245.3|13233.3|13252.8|13240.8|13242.8|13230.8|340
1656521700000|2022-06-29 16:55:00|13244.1|13232.1|13236.6|13224.6|13245.3|13233.3|13235.3|13223.3|286
1656522000000|2022-06-29 17:00:00|13237.9|13225.9|13235.4|13223.4|13240.4|13228.4|13232.9|13220.9|462
1656522300000|2022-06-29 17:05:00|13237.9|13225.9|13247.9|13235.9|13247.9|13235.9|13236.6|13224.6|218
1656522600000|2022-06-29 17:10:00|13246.7|13234.7|13256.7|13244.7|13257.9|13245.9|13245.4|13233.4|260
1656522900000|2022-06-29 17:15:00|13255.4|13243.4|13253|13241|13255.4|13243.4|13248|13236|111
1656523200000|2022-06-29 17:20:00|13256.7|13244.7|13276.7|13264.7|13280.4|13268.4|13250.5|13238.5|134
1656523500000|2022-06-29 17:25:00|13275.5|13263.5|13259.3|13247.3|13283|13271|13256.8|13244.8|160
1656523800000|2022-06-29 17:30:00|13258.1|13246.1|13250.6|13238.6|13260.6|13248.6|13250.6|13238.6|107
1656524100000|2022-06-29 17:35:00|13251.9|13239.9|13245.6|13233.6|13255.6|13243.6|13245.6|13233.6|127
1656524400000|2022-06-29 17:40:00|13245.7|13233.7|13238.2|13226.2|13249.4|13237.4|13235.7|13223.7|362
1656524700000|2022-06-29 17:45:00|13237|13225|13238.2|13226.2|13238.2|13226.2|13235.7|13223.7|170
1656525000000|2022-06-29 17:50:00|13237|13225|13225.8|13213.8|13240.7|13228.7|13225.8|13213.8|387
1656525300000|2022-06-29 17:55:00|13227.1|13215.1|13230.8|13218.8|13244.5|13232.5|13225.8|13213.8|905
1656525600000|2022-06-29 18:00:00|13233.3|13221.3|13225.9|13213.9|13238.4|13226.4|13225.8|13213.8|559
1656525900000|2022-06-29 18:05:00|13227.1|13215.1|13227.1|13215.1|13227.1|13215.1|13227.1|13215.1|0
1656595800000|2022-06-30 13:30:00|13270.3|13258.3|13265.6|13253.6|13294.2|13282.2|13254.3|13242.3|801
1656596100000|2022-06-30 13:35:00|13266.8|13254.8|13261.8|13249.8|13286.7|13274.7|13260.6|13248.6|255
1656596400000|2022-06-30 13:40:00|13260.6|13248.6|13234.6|13222.6|13260.6|13248.6|13234.4|13222.4|346
1656596700000|2022-06-30 13:45:00|13235.8|13223.8|13235.9|13223.9|13239.6|13227.6|13202.2|13190.2|622
1656597000000|2022-06-30 13:50:00|13237.1|13225.1|13218.4|13206.4|13248.2|13236.2|13208.4|13196.4|526
1656597300000|2022-06-30 13:55:00|13219.6|13207.6|13223.5|13211.5|13228.5|13216.5|13212.2|13200.2|365
1656597600000|2022-06-30 14:00:00|13222.2|13210.2|13216|13204|13228.5|13216.5|13212.2|13200.2|346
1656597900000|2022-06-30 14:05:00|13217.3|13205.3|13208.4|13196.4|13221|13209|13207.2|13195.2|410
1656598200000|2022-06-30 14:10:00|13208.5|13196.5|13197.3|13185.3|13208.5|13196.5|13194.8|13182.8|601
1656598500000|2022-06-30 14:15:00|13196.1|13184.1|13206.1|13194.1|13212.4|13200.4|13194.8|13182.8|202
1656598800000|2022-06-30 14:20:00|13207.3|13195.3|13207.4|13195.4|13214.8|13202.8|13199.9|13187.9|330
1656599100000|2022-06-30 14:25:00|13208.7|13196.7|13209.9|13197.9|13214.9|13202.9|13202.4|13190.4|280
1656599400000|2022-06-30 14:30:00|13209.8|13197.8|13208.6|13196.6|13212.3|13200.3|13202.3|13190.3|247
1656599700000|2022-06-30 14:35:00|13209.8|13197.8|13212.3|13200.3|13216.1|13204.1|13207.4|13195.4|180
1656600000000|2022-06-30 14:40:00|13209.9|13197.9|13244.9|13232.9|13257.4|13245.4|13209.9|13197.9|439
1656600300000|2022-06-30 14:45:00|13242.4|13230.4|13242.3|13230.3|13257.3|13245.3|13238.6|13226.6|165
1656600600000|2022-06-30 14:50:00|13243.5|13231.5|13265.9|13253.9|13268.5|13256.5|13242.3|13230.3|411
1656600900000|2022-06-30 14:55:00|13267.2|13255.2|13279.6|13267.6|13279.6|13267.6|13256|13244|383
1656601200000|2022-06-30 15:00:00|13279.7|13267.7|13239.9|13227.9|13279.7|13267.7|13234.8|13222.8|453
1656601500000|2022-06-30 15:05:00|13239.8|13227.8|13259.7|13247.7|13262.3|13250.3|13239.8|13227.8|296
1656601800000|2022-06-30 15:10:00|13269.8|13257.8|13263.4|13251.4|13272.2|13260.2|13239.8|13227.8|515
1656602100000|2022-06-30 15:15:00|13262.2|13250.2|13243.5|13231.5|13271|13259|13231|13219|348
1656602400000|2022-06-30 15:20:00|13242.3|13230.3|13234.8|13222.8|13262.1|13250.1|13234.8|13222.8|306
1656602700000|2022-06-30 15:25:00|13233.5|13221.5|13248.5|13236.5|13249.7|13237.7|13233.5|13221.5|212
1656603000000|2022-06-30 15:30:00|13246|13234|13239.8|13227.8|13253.5|13241.5|13231.1|13219.1|193
1656603300000|2022-06-30 15:35:00|13241|13229|13246.2|13234.2|13267.4|13255.4|13239.8|13227.8|351
1656603600000|2022-06-30 15:40:00|13245|13233|13241.2|13229.2|13263.6|13251.6|13241.2|13229.2|258
1656603900000|2022-06-30 15:45:00|13240|13228|13255|13243|13260|13248|13238.8|13226.8|229
1656604200000|2022-06-30 15:50:00|13256.2|13244.2|13250|13238|13262.5|13250.5|13250|13238|121
1656604500000|2022-06-30 15:55:00|13251.2|13239.2|13256.1|13244.1|13259.8|13247.8|13249.9|13237.9|213
1656604800000|2022-06-30 16:00:00|13275.1|13255.1|13255|13243|13283.7|13271.7|13255|13243|279
1656605100000|2022-06-30 16:05:00|13257.5|13245.5|13250|13238|13257.5|13245.5|13249.9|13237.9|187
1656605400000|2022-06-30 16:10:00|13252.5|13240.5|13258.9|13246.9|13258.9|13246.9|13247.5|13235.5|208
1656605700000|2022-06-30 16:15:00|13257.6|13245.6|13270.1|13258.1|13272.6|13260.6|13250.1|13238.1|448
1656606000000|2022-06-30 16:20:00|13267.6|13255.6|13291.3|13279.3|13291.3|13279.3|13267.6|13255.6|341
1656606300000|2022-06-30 16:25:00|13291.2|13279.2|13297.5|13285.5|13305|13293|13286.4|13274.4|391
1656606600000|2022-06-30 16:30:00|13297.6|13285.6|13312.4|13300.4|13332.3|13320.3|13296.4|13284.4|400
1656606900000|2022-06-30 16:35:00|13311.2|13299.2|13308.8|13296.8|13318.6|13306.6|13303.8|13291.8|185
1656607200000|2022-06-30 16:40:00|13310|13298|13305.1|13293.1|13317.5|13305.5|13301.4|13289.4|172
1656607500000|2022-06-30 16:45:00|13306.3|13294.3|13312.6|13300.6|13318.9|13306.9|13300.1|13288.1|250
1656607800000|2022-06-30 16:50:00|13311.4|13299.4|13306.5|13294.5|13312.7|13300.7|13303.9|13291.9|150
1656608100000|2022-06-30 16:55:00|13305.2|13293.2|13305.2|13293.2|13311.5|13299.5|13302.7|13290.7|201
1656608400000|2022-06-30 17:00:00|13306.5|13294.5|13295.2|13283.2|13312.7|13300.7|13295.2|13283.2|256
1656608700000|2022-06-30 17:05:00|13285.3|13273.3|13277.9|13265.9|13292.8|13280.8|13277.9|13265.9|326
1656609000000|2022-06-30 17:10:00|13276.6|13264.6|13272.8|13260.8|13276.6|13264.6|13269.1|13257.1|158
1656609300000|2022-06-30 17:15:00|13272.9|13260.9|13270.4|13258.4|13277.9|13265.9|13270.4|13258.4|73
1656609600000|2022-06-30 17:20:00|13268|13256|13274.2|13262.2|13281.7|13269.7|13267.9|13255.9|119
1656609900000|2022-06-30 17:25:00|13275.4|13263.4|13255.6|13243.6|13275.4|13263.4|13250.6|13238.6|248
1656610200000|2022-06-30 17:30:00|13259.4|13247.4|13261.9|13249.9|13263.1|13251.1|13250.6|13238.6|199
1656610500000|2022-06-30 17:35:00|13263.1|13251.1|13254.4|13242.4|13263.1|13251.1|13250.7|13238.7|209
1656610800000|2022-06-30 17:40:00|13258.1|13246.1|13258.2|13246.2|13274.4|13262.4|13255.7|13243.7|166
1656611100000|2022-06-30 17:45:00|13255.7|13243.7|13269.4|13257.4|13273.1|13261.1|13255.7|13243.7|160
1656611400000|2022-06-30 17:50:00|13270.6|13258.6|13280.6|13268.6|13283.2|13271.2|13269.4|13257.4|216
1656611700000|2022-06-30 17:55:00|13281.9|13269.9|13277.6|13265.6|13316.6|13304.6|13275.2|13263.2|1113
1656612000000|2022-06-30 18:00:00|13278.9|13266.9|13307.7|13295.7|13308.9|13296.9|13278.9|13266.9|586
1656682200000|2022-07-01 13:30:00|13302.8|13290.8|13481.8|13469.8|13487.1|13475.1|13302.2|13290.2|1993
1656682500000|2022-07-01 13:35:00|13483|13471|13506.5|13494.5|13560.9|13548.9|13478|13466|1614
1656682800000|2022-07-01 13:40:00|13505.3|13493.3|13521.5|13509.5|13540.2|13528.2|13504.2|13492.2|696
1656683100000|2022-07-01 13:45:00|13519.1|13507.1|13530.4|13518.4|13542.8|13530.8|13509.3|13497.3|799
1656683400000|2022-07-01 13:50:00|13529.2|13517.2|13516.2|13504.2|13540|13528|13501.7|13489.7|749
1656683700000|2022-07-01 13:55:00|13514.8|13502.8|13502.8|13490.8|13524|13512|13502.7|13490.7|454
1656684000000|2022-07-01 14:00:00|13501.5|13489.5|13515|13503|13524.8|13512.8|13501.5|13489.5|416
1656684300000|2022-07-01 14:05:00|13513.8|13501.8|13526|13514|13527.5|13515.5|13510|13498|549
1656684600000|2022-07-01 14:10:00|13524.8|13512.8|13522.2|13510.2|13527.1|13515.1|13509.6|13497.6|432
1656684900000|2022-07-01 14:15:00|13522.1|13510.1|13514.9|13502.9|13522.1|13510.1|13509.7|13497.7|357
1656685200000|2022-07-01 14:20:00|13518.6|13506.6|13532.4|13520.4|13537.4|13525.4|13517.4|13505.4|407
1656685500000|2022-07-01 14:25:00|13534.9|13522.9|13526.3|13514.3|13549.8|13537.8|13522.7|13510.7|607
1656685800000|2022-07-01 14:30:00|13527.6|13515.6|13521.5|13509.5|13534|13522|13516.5|13504.5|291
1656686100000|2022-07-01 14:35:00|13522.7|13510.7|13536.6|13524.6|13542.8|13530.8|13522.7|13510.7|269
1656686400000|2022-07-01 14:40:00|13535.4|13523.4|13541.3|13529.3|13550.2|13538.2|13531.5|13519.5|303
1656686700000|2022-07-01 14:45:00|13540.1|13528.1|13548.8|13536.8|13550.1|13538.1|13537.7|13525.7|193
1656687000000|2022-07-01 14:50:00|13550|13538|13565.1|13553.1|13570.1|13558.1|13546.2|13534.2|370
1656687300000|2022-07-01 14:55:00|13565|13553|13582.6|13570.6|13592.4|13580.4|13560|13548|638
1656687600000|2022-07-01 15:00:00|13580.1|13568.1|13567.5|13555.5|13587.5|13575.5|13563.9|13551.9|303
1656687900000|2022-07-01 15:05:00|13572.5|13560.5|13575.1|13563.1|13575.1|13563.1|13565|13553|297
1656688200000|2022-07-01 15:10:00|13574.9|13562.9|13570|13558|13575|13563|13562.4|13550.4|228
1656688500000|2022-07-01 15:15:00|13567.5|13555.5|13557.6|13545.6|13567.5|13555.5|13552.6|13540.6|192
1656688800000|2022-07-01 15:20:00|13557.7|13545.7|13567.6|13555.6|13567.6|13555.6|13557.6|13545.6|147
1656689100000|2022-07-01 15:25:00|13565.1|13553.1|13571.4|13559.4|13572.7|13560.7|13562.6|13550.6|305
1656689400000|2022-07-01 15:30:00|13572.6|13560.6|13563.8|13551.8|13577.5|13565.5|13558.9|13546.9|261
1656689700000|2022-07-01 15:35:00|13562.6|13550.6|13552.6|13540.6|13565.2|13553.2|13544|13532|287
1656690000000|2022-07-01 15:40:00|13555|13543|13565|13553|13567.6|13555.6|13555|13543|212
1656690300000|2022-07-01 15:45:00|13562.5|13550.5|13566.5|13554.5|13582.7|13570.7|13557.5|13545.5|380
1656690600000|2022-07-01 15:50:00|13565.3|13553.3|13567.7|13555.7|13570.3|13558.3|13560.3|13548.3|116
1656690900000|2022-07-01 15:55:00|13566.5|13554.5|13553|13541|13567.7|13555.7|13550.6|13538.6|296
1656691200000|2022-07-01 16:00:00|13551.8|13539.8|13560.7|13548.7|13560.7|13548.7|13550.6|13538.6|213
1656691500000|2022-07-01 16:05:00|13558.2|13546.2|13555.6|13543.6|13558.2|13546.2|13550.7|13538.7|238
1656691800000|2022-07-01 16:10:00|13558|13546|13558.1|13546.1|13566.8|13554.8|13548.1|13536.1|351
1656692100000|2022-07-01 16:15:00|13559.2|13547.2|13555.7|13543.7|13563|13551|13555.6|13543.6|203
1656692400000|2022-07-01 16:20:00|13555.8|13543.8|13560.8|13548.8|13560.8|13548.8|13553.1|13541.1|201
1656692700000|2022-07-01 16:25:00|13555.9|13543.9|13548.5|13536.5|13560.9|13548.9|13548.5|13536.5|193
1656693000000|2022-07-01 16:30:00|13548.6|13536.6|13533.9|13521.9|13561.2|13549.2|13533.9|13521.9|298
1656693300000|2022-07-01 16:35:00|13535.1|13523.1|13516.5|13504.5|13538.9|13526.9|13514.1|13502.1|330
1656693600000|2022-07-01 16:40:00|13514.1|13502.1|13506.2|13494.2|13516.2|13504.2|13501.2|13489.2|379
1656693900000|2022-07-01 16:45:00|13506.1|13494.1|13493.5|13481.5|13506.2|13494.2|13481.3|13469.3|318
1656694200000|2022-07-01 16:50:00|13494.7|13482.7|13511.3|13499.3|13514|13502|13491.2|13479.2|240
1656694500000|2022-07-01 16:55:00|13511.2|13499.2|13485.2|13473.2|13512.5|13500.5|13484|13472|169
1656694800000|2022-07-01 17:00:00|13486.4|13474.4|13481.6|13469.6|13497.7|13485.7|13481.6|13469.6|156
1656695100000|2022-07-01 17:05:00|13484.1|13472.1|13484.2|13472.2|13489.1|13477.1|13479.2|13467.2|199
1656695400000|2022-07-01 17:10:00|13486.5|13474.5|13484.5|13472.5|13489.4|13477.4|13484.2|13472.2|120
1656695700000|2022-07-01 17:15:00|13479.6|13467.6|13477.1|13465.1|13479.6|13467.6|13472.2|13460.2|172
1656696000000|2022-07-01 17:20:00|13479.5|13467.5|13494.5|13482.5|13494.5|13482.5|13479.5|13467.5|109
1656696300000|2022-07-01 17:25:00|13499.5|13487.5|13489.6|13477.6|13499.5|13487.5|13487|13475|189
1656696600000|2022-07-01 17:30:00|13492.1|13480.1|13505.7|13493.7|13505.7|13493.7|13490.9|13478.9|100
1656696900000|2022-07-01 17:35:00|13504.5|13492.5|13512.8|13500.8|13514.5|13502.5|13503.2|13491.2|266
1656697200000|2022-07-01 17:40:00|13511.6|13499.6|13489.3|13477.3|13514|13502|13483.1|13471.1|434
1656697500000|2022-07-01 17:45:00|13489.4|13477.4|13499|13487|13499|13487|13480.6|13468.6|252
1656697800000|2022-07-01 17:50:00|13499.2|13487.2|13498.9|13486.9|13506.6|13494.6|13484.2|13472.2|242
1656698100000|2022-07-01 17:55:00|13500.2|13488.2|13489|13477|13505.3|13493.3|13486.5|13474.5|1210
1656698400000|2022-07-01 18:00:00|13488.9|13476.9|13487.8|13475.8|13496.2|13484.2|13483.8|13471.8|618
1657027800000|2022-07-05 13:30:00|13530.1|13518.1|13523.2|13511.2|13569.2|13557.2|13518.2|13506.2|1230
1657028100000|2022-07-05 13:35:00|13522.3|13510.3|13496.1|13484.1|13525.7|13513.7|13490.8|13478.8|633
1657028400000|2022-07-05 13:40:00|13499.4|13487.4|13550.2|13538.2|13556.1|13544.1|13491|13479|622
1657028700000|2022-07-05 13:45:00|13552.6|13540.6|13487|13475|13552.6|13540.6|13478.6|13466.6|726
1657029000000|2022-07-05 13:50:00|13487.1|13475.1|13502.5|13490.5|13509.8|13497.8|13480.5|13468.5|338
1657029300000|2022-07-05 13:55:00|13503.6|13491.6|13485|13473|13503.6|13491.6|13480.8|13468.8|242
1657029600000|2022-07-05 14:00:00|13484|13472|13451.7|13439.7|13484|13472|13445.4|13433.4|578
1657029900000|2022-07-05 14:05:00|13454|13442|13450.4|13438.4|13465|13453|13444.8|13432.8|515
1657030200000|2022-07-05 14:10:00|13450.5|13438.5|13446.8|13434.8|13450.6|13438.6|13435.9|13423.9|458
1657030500000|2022-07-05 14:15:00|13447.9|13435.9|13427.4|13415.4|13447.9|13435.9|13426|13414|403
1657030800000|2022-07-05 14:20:00|13426.3|13414.3|13403|13391|13428.5|13416.5|13388.8|13376.8|561
1657031100000|2022-07-05 14:25:00|13401.8|13389.8|13406.3|13394.3|13414.6|13402.6|13397.3|13385.3|217
1657031400000|2022-07-05 14:30:00|13403.8|13391.8|13427.6|13415.6|13427.6|13415.6|13389.9|13377.9|382
1657031700000|2022-07-05 14:35:00|13426.5|13414.5|13429.7|13417.7|13444.4|13432.4|13425.3|13413.3|280
1657032000000|2022-07-05 14:40:00|13428.6|13416.6|13437|13425|13445.6|13433.6|13427.2|13415.2|192
1657032300000|2022-07-05 14:45:00|13436.8|13424.8|13431.9|13419.9|13440.7|13428.7|13427|13415|170
1657032600000|2022-07-05 14:50:00|13428.1|13416.1|13435.1|13423.1|13444|13432|13427|13415|175
1657032900000|2022-07-05 14:55:00|13436.2|13424.2|13421.8|13409.8|13436.5|13424.5|13421.8|13409.8|267
1657033200000|2022-07-05 15:00:00|13421.9|13409.9|13423.2|13411.2|13429.6|13417.6|13408.1|13396.1|304
1657033500000|2022-07-05 15:05:00|13422.1|13410.1|13423.8|13411.8|13428.5|13416.5|13419.9|13407.9|318
1657033800000|2022-07-05 15:10:00|13422.5|13410.5|13422.4|13410.4|13436|13424|13400.6|13388.6|311
1657034100000|2022-07-05 15:15:00|13420.1|13408.1|13416.6|13404.6|13423|13411|13414.1|13402.1|211
1657034400000|2022-07-05 15:20:00|13415.5|13403.5|13424.7|13412.7|13424.8|13412.8|13400.9|13388.9|121
1657034700000|2022-07-05 15:25:00|13422.5|13410.5|13430|13418|13437.5|13425.5|13414.7|13402.7|196
1657035000000|2022-07-05 15:30:00|13428.7|13416.7|13425.1|13413.1|13428.7|13416.7|13420.2|13408.2|145
1657035300000|2022-07-05 15:35:00|13425.2|13413.2|13410.2|13398.2|13426.3|13414.3|13410.1|13398.1|177
1657035600000|2022-07-05 15:40:00|13410.1|13398.1|13406.2|13394.2|13417.5|13405.5|13401.1|13389.1|160
1657035900000|2022-07-05 15:45:00|13405.1|13393.1|13411.5|13399.5|13416.4|13404.4|13401.2|13389.2|217
1657036200000|2022-07-05 15:50:00|13411.6|13399.6|13419|13407|13421.5|13409.5|13409.1|13397.1|166
1657036500000|2022-07-05 15:55:00|13419.2|13407.2|13434.1|13422.1|13436.7|13424.7|13411|13399|179
1657036800000|2022-07-05 16:00:00|13431.6|13419.6|13421.7|13409.7|13439.2|13427.2|13421.7|13409.7|156
1657037100000|2022-07-05 16:05:00|13424.2|13412.2|13427|13415|13431.8|13419.8|13422|13410|137
1657037400000|2022-07-05 16:10:00|13424.4|13412.4|13412.3|13400.3|13427|13415|13412.3|13400.3|242
1657037700000|2022-07-05 16:15:00|13410|13398|13423.5|13411.5|13428.5|13416.5|13403.9|13391.9|243
1657038000000|2022-07-05 16:20:00|13423.3|13411.3|13424.4|13412.4|13434.3|13422.3|13414.9|13402.9|192
1657038300000|2022-07-05 16:25:00|13424.2|13412.2|13438|13426|13440.1|13428.1|13419.4|13407.4|223
1657038600000|2022-07-05 16:30:00|13436.8|13424.8|13442.9|13430.9|13449.2|13437.2|13431.9|13419.9|239
1657038900000|2022-07-05 16:35:00|13444|13432|13433.8|13421.8|13447.7|13435.7|13433.8|13421.8|133
1657039200000|2022-07-05 16:40:00|13431.3|13419.3|13429.9|13417.9|13435.1|13423.1|13428.7|13416.7|100
1657039500000|2022-07-05 16:45:00|13431|13419|13410.2|13398.2|13431.2|13419.2|13410.1|13398.1|131
1657039800000|2022-07-05 16:50:00|13411.5|13399.5|13399.4|13387.4|13411.5|13399.5|13396.8|13384.8|174
1657040100000|2022-07-05 16:55:00|13396.8|13384.8|13397.9|13385.9|13411.9|13399.9|13396.8|13384.8|188
1657040400000|2022-07-05 17:00:00|13398.1|13386.1|13404.2|13392.2|13405.4|13393.4|13394.3|13382.3|189
1657040700000|2022-07-05 17:05:00|13403|13391|13400.2|13388.2|13403|13391|13396.6|13384.6|95
1657041000000|2022-07-05 17:10:00|13399.1|13387.1|13413.9|13401.9|13414|13402|13399.1|13387.1|68
1657041300000|2022-07-05 17:15:00|13412.6|13400.6|13406.7|13394.7|13413|13401|13406.6|13394.6|82
1657041600000|2022-07-05 17:20:00|13406.8|13394.8|13404.2|13392.2|13406.8|13394.8|13401.7|13389.7|95
1657041900000|2022-07-05 17:25:00|13403.9|13391.9|13381.2|13369.2|13404.2|13392.2|13381.2|13369.2|244
1657042200000|2022-07-05 17:30:00|13378.8|13366.8|13381.5|13369.5|13388.7|13376.7|13368.7|13356.7|168
1657042500000|2022-07-05 17:35:00|13380.4|13368.4|13375.4|13363.4|13384.1|13372.1|13369.2|13357.2|192
1657042800000|2022-07-05 17:40:00|13376.5|13364.5|13379.3|13367.3|13386.7|13374.7|13375.3|13363.3|157
1657043100000|2022-07-05 17:45:00|13381.7|13369.7|13374.4|13362.4|13381.8|13369.8|13364.5|13352.5|271
1657043400000|2022-07-05 17:50:00|13369.4|13357.4|13361.9|13349.9|13372.3|13360.3|13338.8|13326.8|561
1657043700000|2022-07-05 17:55:00|13362|13350|13358.1|13346.1|13365.5|13353.5|13346.9|13334.9|850
1657044000000|2022-07-05 18:00:00|13356.9|13344.9|13376.4|13364.4|13382.6|13369.1|13353.3|13341.3|548
1657114200000|2022-07-06 13:30:00|13456.4|13444.4|13418.5|13406.5|13463.3|13449.9|13413.5|13401.5|903
1657114500000|2022-07-06 13:35:00|13421.1|13409.1|13426.3|13414.3|13428.6|13416.6|13409.1|13397.1|248
1657114800000|2022-07-06 13:40:00|13427.4|13415.4|13443.4|13431.4|13461.5|13449.5|13407.9|13395.9|486
1657115100000|2022-07-06 13:45:00|13441.1|13429.1|13402|13390|13441.1|13429.1|13400.6|13388.6|597
1657115400000|2022-07-06 13:50:00|13403.1|13391.1|13407.3|13395.3|13412.3|13400.3|13400.5|13388.5|349
1657115700000|2022-07-06 13:55:00|13408.9|13396.9|13413|13401|13431.4|13419.4|13408.9|13396.9|226
1657116000000|2022-07-06 14:00:00|13414.1|13402.1|13388.8|13376.8|13414.2|13402.2|13382.5|13370.5|530
1657116300000|2022-07-06 14:05:00|13390|13378|13443.2|13431.2|13448.1|13436.1|13390|13378|286
1657116600000|2022-07-06 14:10:00|13442.1|13430.1|13440.9|13428.9|13454.5|13442.5|13430.7|13418.7|195
1657116900000|2022-07-06 14:15:00|13442|13430|13423.6|13411.6|13443.2|13431.2|13423.4|13411.4|182
1657117200000|2022-07-06 14:20:00|13424.7|13412.7|13434.7|13422.7|13443.6|13431.6|13423.6|13411.6|152
1657117500000|2022-07-06 14:25:00|13432.4|13420.4|13427.2|13415.2|13434.4|13422.4|13424.7|13412.7|132
1657117800000|2022-07-06 14:30:00|13428.5|13416.5|13536.7|13524.7|13543.9|13531.9|13428.5|13416.5|651
1657118100000|2022-07-06 14:35:00|13534.5|13522.5|13545.8|13533.8|13572.2|13560.2|13520.3|13508.3|451
1657118400000|2022-07-06 14:40:00|13543.6|13531.6|13531|13519|13555.9|13543.9|13528.3|13516.3|340
1657118700000|2022-07-06 14:45:00|13532.2|13520.2|13513.8|13501.8|13547.2|13535.2|13512.5|13500.5|350
1657119000000|2022-07-06 14:50:00|13513.6|13501.6|13513.5|13501.5|13522.2|13510.2|13501.2|13489.2|289
1657119300000|2022-07-06 14:55:00|13512.4|13500.4|13511.2|13499.2|13515.7|13503.7|13502.4|13490.4|176
1657119600000|2022-07-06 15:00:00|13512.3|13500.3|13507.2|13495.2|13522.5|13510.5|13497.6|13485.6|288
1657119900000|2022-07-06 15:05:00|13505|13493|13487.4|13475.4|13514.4|13502.4|13486.1|13474.1|325
1657120200000|2022-07-06 15:10:00|13488.6|13476.6|13481|13469|13494.9|13482.9|13471|13459|194
1657120500000|2022-07-06 15:15:00|13485.8|13473.8|13473.5|13461.5|13491|13479|13467.3|13455.3|209
1657120800000|2022-07-06 15:20:00|13474.8|13462.8|13472.6|13460.6|13478.5|13466.5|13463.5|13451.5|156
1657121100000|2022-07-06 15:25:00|13472.5|13460.5|13461.2|13449.2|13481.1|13469.1|13456.2|13444.2|165
1657121400000|2022-07-06 15:30:00|13460.1|13448.1|13447.2|13435.2|13467.1|13455.1|13447.2|13435.2|226
1657121700000|2022-07-06 15:35:00|13448.5|13436.5|13464|13452|13464|13452|13448.5|13436.5|198
1657122000000|2022-07-06 15:40:00|13465.1|13453.1|13489|13477|13494.3|13482.3|13463.7|13451.7|386
1657122300000|2022-07-06 15:45:00|13489.2|13477.2|13485|13473|13495|13483|13482.9|13470.9|243
1657122600000|2022-07-06 15:50:00|13486.2|13474.2|13495.3|13483.3|13504.1|13492.1|13486.2|13474.2|218
1657122900000|2022-07-06 15:55:00|13494.2|13482.2|13490.7|13478.7|13506.6|13494.6|13485.7|13473.7|137
1657123200000|2022-07-06 16:00:00|13489.6|13477.6|13525.4|13513.4|13540.2|13528.2|13484.4|13472.4|375
1657123500000|2022-07-06 16:05:00|13523.2|13511.2|13510.4|13498.4|13525.5|13513.5|13509.2|13497.2|179
1657123800000|2022-07-06 16:10:00|13509.3|13497.3|13517.8|13505.8|13522.8|13510.8|13509.3|13497.3|242
1657124100000|2022-07-06 16:15:00|13518.9|13506.9|13515.1|13503.1|13537.5|13525.5|13515.1|13503.1|207
1657124400000|2022-07-06 16:20:00|13514.1|13502.1|13498.5|13486.5|13519.1|13507.1|13498|13486|174
1657124700000|2022-07-06 16:25:00|13497.5|13485.5|13503|13491|13509.1|13497.1|13492.7|13480.7|132
1657125000000|2022-07-06 16:30:00|13505.5|13493.5|13500.5|13488.5|13505.5|13493.5|13491.9|13479.9|107
1657125300000|2022-07-06 16:35:00|13500.7|13488.7|13503.1|13491.1|13507.9|13495.9|13499.3|13487.3|95
1657125600000|2022-07-06 16:40:00|13501.8|13489.8|13520.6|13508.6|13524.4|13512.4|13500.7|13488.7|101
1657125900000|2022-07-06 16:45:00|13520.8|13508.8|13510.9|13498.9|13522|13510|13509.7|13497.7|93
1657126200000|2022-07-06 16:50:00|13514.7|13502.7|13509.7|13497.7|13518.3|13506.3|13508.6|13496.6|114
1657126500000|2022-07-06 16:55:00|13510.8|13498.8|13530.2|13518.2|13533.2|13521.2|13509.7|13497.7|235
1657126800000|2022-07-06 17:00:00|13529.1|13517.1|13524.5|13512.5|13535.2|13523.2|13520.4|13508.4|259
1657127100000|2022-07-06 17:05:00|13525.7|13513.7|13518.9|13506.9|13525.7|13513.7|13511.4|13499.4|161
1657127400000|2022-07-06 17:10:00|13519.2|13507.2|13521.6|13509.6|13521.6|13509.6|13515.3|13503.3|105
1657127700000|2022-07-06 17:15:00|13522.7|13510.7|13526.3|13514.3|13530.3|13518.3|13515.6|13503.6|150
1657128000000|2022-07-06 17:20:00|13525.2|13513.2|13517.6|13505.6|13528.5|13516.5|13513.7|13501.7|90
1657128300000|2022-07-06 17:25:00|13518.8|13506.8|13529.6|13517.6|13529.6|13517.6|13516.6|13504.6|124
1657128600000|2022-07-06 17:30:00|13529.8|13517.8|13529.7|13517.7|13532.3|13520.3|13526.2|13514.2|86
1657128900000|2022-07-06 17:35:00|13532|13520|13526.7|13514.7|13532|13520|13524.5|13512.5|142
1657129200000|2022-07-06 17:40:00|13526.9|13514.9|13525.5|13513.5|13528.3|13516.3|13519.5|13507.5|184
1657129500000|2022-07-06 17:45:00|13526.6|13514.6|13535.7|13523.7|13537.1|13525.1|13521.6|13509.6|184
1657129800000|2022-07-06 17:50:00|13534.6|13522.6|13531.8|13519.8|13537.1|13525.1|13526.6|13514.6|163
1657130100000|2022-07-06 17:55:00|13532.9|13520.9|13524.3|13512.3|13534.5|13522.5|13519.5|13507.5|814
1657130400000|2022-07-06 18:00:00|13522.8|13510.8|13528|13516|13529.2|13517.2|13516.1|13504.1|603
1657200600000|2022-07-07 13:30:00|13576.4|13564.4|13584.3|13572.3|13649.6|13637.6|13563.9|13545.3|1263
1657200900000|2022-07-07 13:35:00|13581.1|13569.1|13538.9|13526.9|13584.8|13572.8|13527.8|13515.8|660
1657201200000|2022-07-07 13:40:00|13539.9|13527.9|13524.2|13512.2|13547.1|13535.1|13522.8|13510.8|389
1657201500000|2022-07-07 13:45:00|13531.7|13519.7|13561.6|13549.6|13564.3|13552.3|13525.5|13513.5|347
1657201800000|2022-07-07 13:50:00|13562.8|13550.8|13552.2|13540.2|13570.9|13558.9|13542.5|13530.5|315
1657202100000|2022-07-07 13:55:00|13554.7|13542.7|13547.3|13535.3|13559.4|13547.4|13545.1|13533.1|304
1657202400000|2022-07-07 14:00:00|13546|13534|13544.4|13532.4|13547.6|13535.6|13532.6|13520.6|284
1657202700000|2022-07-07 14:05:00|13546.9|13534.9|13537|13525|13548.3|13536.3|13528.3|13516.3|247
1657203000000|2022-07-07 14:10:00|13535.9|13523.9|13534.5|13522.5|13539.7|13527.7|13524.7|13512.7|242
1657203300000|2022-07-07 14:15:00|13533.4|13521.4|13524.9|13512.9|13539.5|13527.5|13514.2|13502.2|413
1657203600000|2022-07-07 14:20:00|13523.8|13511.8|13546.7|13534.7|13555.1|13543.1|13519.4|13507.4|282
1657203900000|2022-07-07 14:25:00|13549.2|13537.2|13535.6|13523.6|13551.7|13539.7|13533.3|13521.3|538
1657204200000|2022-07-07 14:30:00|13536.9|13524.9|13539.2|13527.2|13539.2|13527.2|13518|13506|387
1657204500000|2022-07-07 14:35:00|13538.2|13526.2|13520.4|13508.4|13539.1|13527.1|13519.3|13507.3|332
1657204800000|2022-07-07 14:40:00|13519.3|13507.3|13528.6|13516.6|13528.6|13516.6|13514|13502|357
1657205100000|2022-07-07 14:45:00|13528.8|13516.8|13520.8|13508.8|13528.8|13516.8|13506.5|13494.5|206
1657205400000|2022-07-07 14:50:00|13519.6|13507.6|13511.2|13499.2|13530.8|13518.8|13510.1|13498.1|278
1657205700000|2022-07-07 14:55:00|13510.1|13498.1|13503.2|13491.2|13511.2|13499.2|13488.7|13476.7|497
1657206000000|2022-07-07 15:00:00|13502.8|13490.8|13526.2|13514.2|13526.2|13514.2|13493.4|13481.4|392
1657206300000|2022-07-07 15:05:00|13527.7|13515.7|13523.8|13511.8|13529.3|13517.3|13523.8|13511.8|338
1657206600000|2022-07-07 15:10:00|13526.1|13514.1|13530.4|13518.4|13530.6|13518.6|13517.7|13505.7|259
1657206900000|2022-07-07 15:15:00|13532.9|13520.9|13521|13509|13540.6|13528.6|13520.8|13508.8|320
1657207200000|2022-07-07 15:20:00|13520.8|13508.8|13509.9|13497.9|13520.8|13508.8|13509.9|13497.9|159
1657207500000|2022-07-07 15:25:00|13513.5|13501.5|13515.8|13503.8|13524.6|13512.6|13513.5|13501.5|274
1657207800000|2022-07-07 15:30:00|13515.7|13503.7|13517.1|13505.1|13522.3|13510.3|13515.7|13503.7|101
1657208100000|2022-07-07 15:35:00|13518.2|13506.2|13512.7|13500.7|13522.5|13510.5|13508.9|13496.9|225
1657208400000|2022-07-07 15:40:00|13511.6|13499.6|13510.6|13498.6|13511.6|13499.6|13503|13491|120
1657208700000|2022-07-07 15:45:00|13509.5|13497.5|13512.6|13500.6|13512.7|13500.7|13498.1|13486.1|159
1657209000000|2022-07-07 15:50:00|13507.9|13495.9|13512.8|13500.8|13512.8|13500.8|13505.4|13493.4|70
1657209300000|2022-07-07 15:55:00|13511.7|13499.7|13517.2|13505.2|13522.1|13510.1|13509.4|13497.4|133
1657209600000|2022-07-07 16:00:00|13517.1|13505.1|13514.1|13502.1|13523.9|13511.9|13514.1|13502.1|296
1657209900000|2022-07-07 16:05:00|13517.5|13505.5|13524.8|13512.8|13530|13518|13514.1|13502.1|199
1657210200000|2022-07-07 16:10:00|13523.4|13511.4|13529.9|13517.9|13549.1|13537.1|13523.4|13511.4|263
1657210500000|2022-07-07 16:15:00|13527.7|13515.7|13542|13530|13544.5|13532.5|13526.3|13514.3|236
1657210800000|2022-07-07 16:20:00|13540.9|13528.9|13540.8|13528.8|13540.9|13528.9|13528.3|13516.3|112
1657211100000|2022-07-07 16:25:00|13540.6|13528.6|13535.3|13523.3|13540.6|13528.6|13531.7|13519.7|83
1657211400000|2022-07-07 16:30:00|13535.1|13523.1|13535.1|13523.1|13535.1|13523.1|13524.8|13512.8|98
1657211700000|2022-07-07 16:35:00|13535|13523|13527.8|13515.8|13535|13523|13525.5|13513.5|91
1657212000000|2022-07-07 16:40:00|13527.9|13515.9|13520.6|13508.6|13532.7|13520.7|13517|13505|148
1657212300000|2022-07-07 16:45:00|13522.7|13510.7|13527.9|13515.9|13537.9|13525.9|13518.1|13506.1|120
1657212600000|2022-07-07 16:50:00|13530.1|13518.1|13527.4|13515.4|13534.2|13522.2|13527.4|13515.4|82
1657212900000|2022-07-07 16:55:00|13526.2|13514.2|13539.8|13527.8|13545.1|13533.1|13524.9|13512.9|95
1657213200000|2022-07-07 17:00:00|13539.9|13527.9|13533|13521|13539.9|13527.9|13528.9|13516.9|81
1657213500000|2022-07-07 17:05:00|13531.7|13519.7|13541.2|13529.2|13542.7|13530.7|13530.1|13518.1|158
1657213800000|2022-07-07 17:10:00|13542.5|13530.5|13562.3|13550.3|13567.5|13555.5|13542.3|13530.3|273
1657214100000|2022-07-07 17:15:00|13561.1|13549.1|13557.2|13545.2|13564.7|13552.7|13557.2|13545.2|170
1657214400000|2022-07-07 17:20:00|13554.7|13542.7|13568.5|13556.5|13571|13559|13552.2|13540.2|170
1657214700000|2022-07-07 17:25:00|13569.7|13557.7|13566|13554|13571|13559|13559.7|13547.7|150
1657215000000|2022-07-07 17:30:00|13567.1|13555.1|13554.8|13542.8|13571|13559|13554.8|13542.8|203
1657215300000|2022-07-07 17:35:00|13552.5|13540.5|13556.4|13544.4|13557.7|13545.7|13549.6|13537.6|89
1657215600000|2022-07-07 17:40:00|13557.5|13545.5|13562|13550|13564.6|13552.6|13554.7|13542.7|213
1657215900000|2022-07-07 17:45:00|13564.5|13552.5|13556.7|13544.7|13564.5|13552.5|13554.2|13542.2|131
1657216200000|2022-07-07 17:50:00|13559.2|13547.2|13542.2|13530.2|13559.2|13547.2|13542.2|13530.2|282
1657216500000|2022-07-07 17:55:00|13544.4|13532.4|13535.6|13523.6|13560.3|13548.3|13528.3|13516.3|1408
1657216800000|2022-07-07 18:00:00|13545.1|13533.1|13554.6|13542.6|13558.9|13546.9|13534.9|13522.9|416
1657217100000|2022-07-07 18:05:00|13554.8|13542.8|13554.8|13542.8|13554.8|13542.8|13554.8|13542.8|0
1657287000000|2022-07-08 13:30:00|13561.2|13549.2|13597.4|13585.4|13603|13591|13538.7|13526.7|758
1657287300000|2022-07-08 13:35:00|13598.4|13586.4|13573.3|13561.3|13602|13590|13568.7|13556.7|377
1657287600000|2022-07-08 13:40:00|13571.2|13559.2|13569.8|13557.8|13579.8|13567.8|13565|13553|200
1657287900000|2022-07-08 13:45:00|13571.3|13559.3|13558.5|13546.5|13572.3|13560.3|13538.5|13526.5|350
1657288200000|2022-07-08 13:50:00|13557.4|13545.4|13555.5|13543.5|13564.3|13552.3|13555.5|13543.5|220
1657288500000|2022-07-08 13:55:00|13556.6|13544.6|13557.7|13545.7|13571.2|13559.2|13556.6|13544.6|171
1657288800000|2022-07-08 14:00:00|13558.7|13546.7|13567.7|13555.7|13570.2|13558.2|13543.5|13531.5|220
1657289100000|2022-07-08 14:05:00|13569|13557|13576.5|13564.5|13582.7|13570.7|13565.2|13553.2|200
1657289400000|2022-07-08 14:10:00|13578.8|13566.8|13571|13559|13584|13572|13566.9|13554.9|227
1657289700000|2022-07-08 14:15:00|13572.1|13560.1|13572.3|13560.3|13582.7|13570.7|13569.8|13557.8|276
1657290000000|2022-07-08 14:20:00|13571.3|13559.3|13565.2|13553.2|13584.6|13572.6|13565.2|13553.2|294
1657290300000|2022-07-08 14:25:00|13565.4|13553.4|13559.8|13547.8|13573.3|13561.3|13559.8|13547.8|149
1657290600000|2022-07-08 14:30:00|13560.9|13548.9|13568|13556|13580.1|13568.1|13539.8|13527.8|313
1657290900000|2022-07-08 14:35:00|13565.5|13553.5|13568.8|13556.8|13568.8|13556.8|13552.3|13540.3|191
1657291200000|2022-07-08 14:40:00|13568.6|13556.6|13558.6|13546.6|13569.9|13557.9|13549.4|13537.4|247
1657291500000|2022-07-08 14:45:00|13557.4|13545.4|13552.8|13540.8|13563.7|13551.7|13551.5|13539.5|190
1657291800000|2022-07-08 14:50:00|13553.9|13541.9|13545.7|13533.7|13559.5|13547.5|13544.5|13532.5|239
1657292100000|2022-07-08 14:55:00|13546.8|13534.8|13544.7|13532.7|13549.5|13537.5|13534.3|13522.3|213
1657292400000|2022-07-08 15:00:00|13545.8|13533.8|13532.2|13520.2|13547.9|13535.9|13528.1|13516.1|241
1657292700000|2022-07-08 15:05:00|13533.7|13521.7|13517.9|13505.9|13539.5|13527.5|13516.7|13504.7|268
1657293000000|2022-07-08 15:10:00|13518.1|13506.1|13510.4|13498.4|13519.4|13507.4|13509.4|13497.4|227
1657293300000|2022-07-08 15:15:00|13509.4|13497.4|13491.7|13479.7|13509.4|13497.4|13472.3|13460.3|687
1657293600000|2022-07-08 15:20:00|13491.1|13479.1|13490.9|13478.9|13492.1|13480.1|13477.1|13465.1|200
1657293900000|2022-07-08 15:25:00|13492|13480|13488|13476|13492|13480|13469.3|13457.3|273
1657294200000|2022-07-08 15:30:00|13487.8|13475.8|13485.6|13473.6|13490.3|13478.3|13477.2|13465.2|217
1657294500000|2022-07-08 15:35:00|13486.6|13474.6|13493.7|13481.7|13494.9|13482.9|13482.9|13470.9|271
1657294800000|2022-07-08 15:40:00|13492.6|13480.6|13479.2|13467.2|13492.6|13480.6|13479.2|13467.2|225
1657295100000|2022-07-08 15:45:00|13479.4|13467.4|13484.2|13472.2|13490.6|13478.6|13479|13467|152
1657295400000|2022-07-08 15:50:00|13484|13472|13476.5|13464.5|13484.4|13472.4|13469.4|13457.4|250
1657295700000|2022-07-08 15:55:00|13477.6|13465.6|13478.9|13466.9|13483.9|13471.9|13475.3|13463.3|182
1657296000000|2022-07-08 16:00:00|13479.1|13467.1|13476.6|13464.6|13479.1|13467.1|13470.3|13458.3|133
1657296300000|2022-07-08 16:05:00|13476.4|13464.4|13479.1|13467.1|13484.1|13472.1|13468.9|13456.9|206
1657296600000|2022-07-08 16:10:00|13481.4|13469.4|13479|13467|13484.2|13472.2|13472.9|13460.9|157
1657296900000|2022-07-08 16:15:00|13480.2|13468.2|13484.4|13472.4|13484.4|13472.4|13471.7|13459.7|356
1657297200000|2022-07-08 16:20:00|13479.6|13467.6|13478.8|13466.8|13485|13473|13477.1|13465.1|287
1657297500000|2022-07-08 16:25:00|13479.8|13467.8|13485.2|13473.2|13485.8|13473.8|13478.8|13466.8|209
1657297800000|2022-07-08 16:30:00|13485.4|13473.4|13505.8|13493.8|13505.8|13493.8|13477.7|13465.7|356
1657298100000|2022-07-08 16:35:00|13501.2|13489.2|13493.4|13481.4|13502.1|13490.1|13493.2|13481.2|146
1657298400000|2022-07-08 16:40:00|13498.4|13486.4|13501.8|13489.8|13504.6|13492.6|13491.1|13479.1|252
1657298700000|2022-07-08 16:45:00|13502.8|13490.8|13505|13493|13515.1|13503.1|13501.8|13489.8|182
1657299000000|2022-07-08 16:50:00|13504.8|13492.8|13504.8|13492.8|13507.3|13495.3|13502.3|13490.3|135
1657299300000|2022-07-08 16:55:00|13502.7|13490.7|13495.6|13483.6|13505.2|13493.2|13484.3|13472.3|180
1657299600000|2022-07-08 17:00:00|13495.4|13483.4|13512.7|13500.7|13525.4|13513.4|13488.3|13476.3|250
1657299900000|2022-07-08 17:05:00|13514.2|13502.2|13518|13506|13521.5|13509.5|13513.2|13501.2|129
1657300200000|2022-07-08 17:10:00|13518.2|13506.2|13507.9|13495.9|13521.7|13509.7|13507.9|13495.9|281
1657300500000|2022-07-08 17:15:00|13506.9|13494.9|13516.6|13504.6|13521.3|13509.3|13506.9|13494.9|173
1657300800000|2022-07-08 17:20:00|13515.3|13503.3|13510|13498|13518.9|13506.9|13505.7|13493.7|198
1657301100000|2022-07-08 17:25:00|13510.2|13498.2|13511.8|13499.8|13515.8|13503.8|13508.9|13496.9|136
1657301400000|2022-07-08 17:30:00|13512.9|13500.9|13508.1|13496.1|13517.9|13505.9|13505.8|13493.8|224
1657301700000|2022-07-08 17:35:00|13509.4|13497.4|13515.4|13503.4|13517.7|13505.7|13506.9|13494.9|162
1657302000000|2022-07-08 17:40:00|13520.1|13508.1|13508.6|13496.6|13520.1|13508.1|13508.6|13496.6|260
1657302300000|2022-07-08 17:45:00|13507.4|13495.4|13497.6|13485.6|13509.9|13497.9|13494.1|13482.1|193
1657302600000|2022-07-08 17:50:00|13499.7|13487.7|13487.6|13475.6|13499.9|13487.9|13479.9|13467.9|343
1657302900000|2022-07-08 17:55:00|13486.6|13474.6|13475.6|13463.6|13490.1|13478.1|13474.9|13462.9|1572
1657303200000|2022-07-08 18:00:00|13475.4|13463.4|13474.6|13462.6|13485.4|13473.4|13471.7|13459.7|893
1657546200000|2022-07-11 13:30:00|13445.2|13433.2|13483.6|13471.6|13493.6|13481.6|13400.7|13388.7|1401
1657546500000|2022-07-11 13:35:00|13484.6|13472.6|13482.4|13470.4|13492.1|13480.1|13467.1|13455.1|482
1657546800000|2022-07-11 13:40:00|13479.9|13467.9|13531.1|13519.1|13537.1|13525.1|13474.6|13462.6|630
1657547100000|2022-07-11 13:45:00|13531.3|13519.3|13501.8|13489.8|13533.1|13521.1|13494.3|13482.3|445
1657547400000|2022-07-11 13:50:00|13500.6|13488.6|13495.1|13483.1|13522.6|13510.6|13493.6|13481.6|315
1657547700000|2022-07-11 13:55:00|13494.9|13482.9|13526.2|13514.2|13536.4|13524.4|13494.9|13482.9|431
1657548000000|2022-07-11 14:00:00|13528.1|13516.1|13509|13497|13531.6|13519.6|13506.7|13494.7|445
1657548300000|2022-07-11 14:05:00|13508.7|13496.7|13530.7|13518.7|13530.7|13518.7|13501.5|13489.5|380
1657548600000|2022-07-11 14:10:00|13529.7|13517.7|13522.2|13510.2|13548.2|13536.2|13521.2|13509.2|494
1657548900000|2022-07-11 14:15:00|13521.7|13509.7|13525|13513|13534.7|13522.7|13514.7|13502.7|334
1657549200000|2022-07-11 14:20:00|13526.2|13514.2|13515.8|13503.8|13527.5|13515.5|13512|13500|300
1657549500000|2022-07-11 14:25:00|13517.8|13505.8|13521.2|13509.2|13524.8|13512.8|13508.3|13496.3|314
1657549800000|2022-07-11 14:30:00|13520.2|13508.2|13496.8|13484.8|13523.3|13511.3|13494.6|13482.6|434
1657550100000|2022-07-11 14:35:00|13495.8|13483.8|13518.3|13506.3|13518.3|13506.3|13489.8|13477.8|340
1657550400000|2022-07-11 14:40:00|13516.4|13504.4|13529.6|13517.6|13535.9|13523.9|13516.4|13504.4|396
1657550700000|2022-07-11 14:45:00|13532.1|13520.1|13531.9|13519.9|13553.4|13541.4|13528.2|13516.2|380
1657551000000|2022-07-11 14:50:00|13529.4|13517.4|13542.5|13530.5|13548.9|13536.9|13527.2|13515.2|416
1657551300000|2022-07-11 14:55:00|13541.5|13529.5|13549.4|13537.4|13555|13543|13537.2|13525.2|360
1657551600000|2022-07-11 15:00:00|13546.9|13534.9|13551.7|13539.7|13560|13548|13544.5|13532.5|509
1657551900000|2022-07-11 15:05:00|13550.5|13538.5|13541.7|13529.7|13554.2|13542.2|13540|13528|324
1657552200000|2022-07-11 15:10:00|13549|13537|13549|13537|13555|13543|13544.5|13532.5|168
1657552500000|2022-07-11 15:15:00|13551.5|13539.5|13553.8|13541.8|13555.3|13543.3|13549.5|13537.5|207
1657552800000|2022-07-11 15:20:00|13554.8|13542.8|13540.6|13528.6|13555.3|13543.3|13538.1|13526.1|274
1657553100000|2022-07-11 15:25:00|13541.6|13529.6|13557.6|13545.6|13558.9|13546.9|13541.3|13529.3|264
1657553400000|2022-07-11 15:30:00|13556.4|13544.4|13535.6|13523.6|13560.4|13548.4|13530.4|13518.4|223
1657553700000|2022-07-11 15:35:00|13535.9|13523.9|13538.4|13526.4|13554.1|13542.1|13533.6|13521.6|189
1657554000000|2022-07-11 15:40:00|13539.4|13527.4|13538.3|13526.3|13550.2|13538.2|13534.9|13522.9|352
1657554300000|2022-07-11 15:45:00|13539.3|13527.3|13542.5|13530.5|13547.5|13535.5|13538.5|13526.5|235
1657554600000|2022-07-11 15:50:00|13543.8|13531.8|13557.3|13545.3|13560|13548|13543.8|13531.8|257
1657554900000|2022-07-11 15:55:00|13557.5|13545.5|13597.2|13585.2|13603.5|13591.5|13555|13543|572
1657555200000|2022-07-11 16:00:00|13598.5|13586.5|13640.3|13628.3|13647.2|13635.2|13585.3|13573.3|333
1657555500000|2022-07-11 16:05:00|13641.5|13629.5|13635.8|13623.8|13667.7|13655.7|13628.3|13616.3|960
1657555800000|2022-07-11 16:10:00|13643.3|13631.3|13690.7|13678.7|13693.5|13681.5|13640.3|13628.3|454
1657556100000|2022-07-11 16:15:00|13690.5|13678.5|13677.3|13665.3|13701.2|13689.2|13667.2|13655.2|729
1657556400000|2022-07-11 16:20:00|13676|13664|13678.8|13666.8|13690.5|13678.5|13673.2|13661.2|556
1657556700000|2022-07-11 16:25:00|13679.8|13667.8|13665.8|13653.8|13682.8|13670.8|13661.3|13649.3|477
1657557000000|2022-07-11 16:30:00|13666.8|13654.8|13678.8|13666.8|13680.3|13668.3|13661.8|13649.8|514
1657557300000|2022-07-11 16:35:00|13680|13668|13681.8|13669.8|13695.8|13683.8|13677.8|13665.8|759
1657557600000|2022-07-11 16:40:00|13680.8|13668.8|13687.3|13675.3|13691.8|13679.8|13680.6|13668.6|550
1657557900000|2022-07-11 16:45:00|13687|13675|13690.1|13678.1|13690.1|13678.1|13676.3|13664.3|442
1657558200000|2022-07-11 16:50:00|13689.9|13677.9|13691.4|13679.4|13692.4|13680.4|13680.1|13668.1|395
1657558500000|2022-07-11 16:55:00|13689.1|13677.1|13689.9|13677.9|13700.3|13688.3|13680.6|13668.6|555
1657558800000|2022-07-11 17:00:00|13688.9|13676.9|13697.4|13685.4|13715.4|13703.4|13688.9|13676.9|423
1657559100000|2022-07-11 17:05:00|13697.2|13685.2|13696.9|13684.9|13709.4|13697.4|13694.9|13682.9|235
1657559400000|2022-07-11 17:10:00|13695.9|13683.9|13701.2|13689.2|13705.7|13693.7|13695.9|13683.9|196
1657559700000|2022-07-11 17:15:00|13700.9|13688.9|13700.4|13688.4|13713.7|13701.7|13698.5|13686.5|370
1657560000000|2022-07-11 17:20:00|13701.7|13689.7|13704.2|13692.2|13704.7|13692.7|13693|13681|343
1657560300000|2022-07-11 17:25:00|13706.7|13694.7|13706|13694|13709|13697|13693|13681|337
1657560600000|2022-07-11 17:30:00|13707|13695|13724.2|13712.2|13730.7|13718.7|13704.5|13692.5|470
1657560900000|2022-07-11 17:35:00|13725.2|13713.2|13717|13705|13731.2|13719.2|13717|13705|281
1657561200000|2022-07-11 17:40:00|13718.2|13706.2|13727.2|13715.2|13727.2|13715.2|13709|13697|501
1657561500000|2022-07-11 17:45:00|13727.7|13715.7|13716.5|13704.5|13729|13717|13715.3|13703.3|744
1657561800000|2022-07-11 17:50:00|13716.3|13704.3|13700.4|13688.4|13716.8|13704.8|13698.1|13686.1|465
1657562100000|2022-07-11 17:55:00|13698.4|13686.4|13712.1|13700.1|13716|13704|13683.5|13671.5|2581
1657562400000|2022-07-11 18:00:00|13712.8|13700.8|13722.7|13710.7|13723.2|13711.2|13705|13693|664
1657632600000|2022-07-12 13:30:00|13740.4|13728.4|13729.9|13717.9|13740.4|13728.4|13712.5|13700.5|988
1657632900000|2022-07-12 13:35:00|13730.9|13718.9|13682.3|13670.3|13740.2|13728.2|13680.8|13668.8|612
1657633200000|2022-07-12 13:40:00|13685.1|13673.1|13671.8|13659.8|13690.8|13678.8|13659.4|13647.4|582
1657633500000|2022-07-12 13:45:00|13672.7|13660.7|13666.8|13654.8|13675.3|13663.3|13643.3|13631.3|500
1657633800000|2022-07-12 13:50:00|13668.7|13656.7|13677.9|13665.9|13683.1|13671.1|13657.5|13645.5|355
1657634100000|2022-07-12 13:55:00|13677.4|13665.4|13688.4|13676.4|13692.1|13680.1|13667.4|13655.4|182
1657634400000|2022-07-12 14:00:00|13687.4|13675.4|13693.1|13681.1|13700.3|13688.3|13685.6|13673.6|255
1657634700000|2022-07-12 14:05:00|13697.3|13685.3|13690.9|13678.9|13708.1|13696.1|13684.7|13672.7|300
1657635000000|2022-07-12 14:10:00|13690.7|13678.7|13695.6|13683.6|13697.6|13685.6|13682.1|13670.1|225
1657635300000|2022-07-12 14:15:00|13694.6|13682.6|13686.6|13674.6|13699.6|13687.6|13681.6|13669.6|242
1657635600000|2022-07-12 14:20:00|13684.3|13672.3|13687.7|13675.7|13697.6|13685.6|13681.6|13669.6|243
1657635900000|2022-07-12 14:25:00|13688.2|13676.2|13677.9|13665.9|13692.7|13680.7|13672.2|13660.2|243
1657636200000|2022-07-12 14:30:00|13677.6|13665.6|13679.6|13667.6|13680.1|13668.1|13670.3|13658.3|274
1657636500000|2022-07-12 14:35:00|13681.1|13669.1|13691.4|13679.4|13693.3|13681.3|13678.6|13666.6|201
1657636800000|2022-07-12 14:40:00|13690.4|13678.4|13691.4|13679.4|13693.3|13681.3|13683.3|13671.3|146
1657637100000|2022-07-12 14:45:00|13690.4|13678.4|13683.9|13671.9|13694.2|13682.2|13680.9|13668.9|199
1657637400000|2022-07-12 14:50:00|13684.9|13672.9|13689.9|13677.9|13698.4|13686.4|13675.9|13663.9|243
1657637700000|2022-07-12 14:55:00|13695.6|13683.6|13702.6|13690.6|13705.1|13693.1|13690.7|13678.7|252
1657638000000|2022-07-12 15:00:00|13702.3|13690.3|13699.7|13687.7|13706.1|13694.1|13695.1|13683.1|222
1657638300000|2022-07-12 15:05:00|13698.7|13686.7|13707.4|13695.4|13707.4|13695.4|13696|13684|177
1657638600000|2022-07-12 15:10:00|13707.9|13695.9|13715.7|13703.7|13717.7|13705.7|13702.7|13690.7|216
1657638900000|2022-07-12 15:15:00|13718|13706|13725.8|13713.8|13725.8|13713.8|13715.7|13703.7|240
1657639200000|2022-07-12 15:20:00|13723.3|13711.3|13728.6|13716.6|13743.3|13731.3|13721.9|13709.9|252
1657639500000|2022-07-12 15:25:00|13730.5|13718.5|13725.3|13713.3|13733.3|13721.3|13723.3|13711.3|153
1657639800000|2022-07-12 15:30:00|13724|13712|13720.5|13708.5|13730.8|13718.8|13716.1|13704.1|252
1657640100000|2022-07-12 15:35:00|13721.1|13709.1|13743.9|13731.9|13745.4|13733.4|13721.1|13709.1|253
1657640400000|2022-07-12 15:40:00|13742.6|13730.6|13752.5|13740.5|13760.8|13748.8|13742.6|13730.6|363
1657640700000|2022-07-12 15:45:00|13752.8|13740.8|13757|13745|13758|13746|13739.8|13727.8|313
1657641000000|2022-07-12 15:50:00|13758|13746|13759|13747|13771.2|13759.2|13752.3|13740.3|295
1657641300000|2022-07-12 15:55:00|13758.7|13746.7|13757.9|13745.9|13764.8|13752.8|13750.2|13738.2|273
1657641600000|2022-07-12 16:00:00|13756.6|13744.6|13760.7|13748.7|13762.6|13750.6|13744.7|13732.7|249
1657641900000|2022-07-12 16:05:00|13759.7|13747.7|13763.5|13751.5|13769|13757|13754|13742|289
1657642200000|2022-07-12 16:10:00|13763.8|13751.8|13761.7|13749.7|13772.9|13760.9|13759|13747|384
1657642500000|2022-07-12 16:15:00|13760.7|13748.7|13774.9|13762.9|13786.3|13774.3|13759.1|13747.1|234
1657642800000|2022-07-12 16:20:00|13775.6|13763.6|13779.8|13767.8|13781|13769|13772.8|13760.8|174
1657643100000|2022-07-12 16:25:00|13781.3|13769.3|13779.7|13767.7|13781.6|13769.6|13772.5|13760.5|280
1657643400000|2022-07-12 16:30:00|13779.4|13767.4|13777.8|13765.8|13780.3|13768.3|13769.7|13757.7|240
1657643700000|2022-07-12 16:35:00|13778.7|13766.7|13771.8|13759.8|13785|13773|13769.6|13757.6|228
1657644000000|2022-07-12 16:40:00|13770.6|13758.6|13771.2|13759.2|13771.2|13759.2|13755.5|13743.5|330
1657644300000|2022-07-12 16:45:00|13768.7|13756.7|13776.6|13764.6|13782.3|13770.3|13759.2|13747.2|246
1657644600000|2022-07-12 16:50:00|13775.6|13763.6|13793.4|13781.4|13793.7|13781.7|13774.4|13762.4|597
1657644900000|2022-07-12 16:55:00|13793.1|13781.1|13783.7|13771.7|13793.1|13781.1|13777|13765|280
1657645200000|2022-07-12 17:00:00|13783.4|13771.4|13787.4|13775.4|13799.8|13787.8|13783.4|13771.4|374
1657645500000|2022-07-12 17:05:00|13787.1|13775.1|13799|13787|13801.5|13789.5|13784.6|13772.6|275
1657645800000|2022-07-12 17:10:00|13797.8|13785.8|13801|13789|13801.3|13789.3|13788.6|13776.6|260
1657646100000|2022-07-12 17:15:00|13801.3|13789.3|13798|13786|13803.5|13791.5|13793.5|13781.5|279
1657646400000|2022-07-12 17:20:00|13797.7|13785.7|13793|13781|13808|13796|13793|13781|404
1657646700000|2022-07-12 17:25:00|13792.7|13780.7|13801.1|13789.1|13805.7|13793.7|13788|13776|222
1657647000000|2022-07-12 17:30:00|13804|13792|13799.5|13787.5|13806.1|13794.1|13796.1|13784.1|209
1657647300000|2022-07-12 17:35:00|13797.5|13785.5|13786.7|13774.7|13799.5|13787.5|13779.7|13767.7|332
1657647600000|2022-07-12 17:40:00|13787|13775|13769.2|13757.2|13787.5|13775.5|13760.6|13748.6|532
1657647900000|2022-07-12 17:45:00|13768.9|13756.9|13769.3|13757.3|13781.3|13769.3|13764.8|13752.8|297
1657648200000|2022-07-12 17:50:00|13769.5|13757.5|13778.4|13766.4|13779|13767|13768.7|13756.7|440
1657648500000|2022-07-12 17:55:00|13780|13768|13774|13762|13782.9|13770.9|13760.7|13748.7|1700
1657648800000|2022-07-12 18:00:00|13777.5|13765.5|13792|13780|13793.5|13781.5|13771|13759|966
1657719000000|2022-07-13 13:30:00|13738.8|13726.8|13738.6|13726.6|13758.8|13746.8|13722.3|13709.5|995
1657719300000|2022-07-13 13:35:00|13739.6|13727.6|13743.5|13731.5|13748|13736|13729.9|13717.9|463
1657719600000|2022-07-13 13:40:00|13742.3|13730.3|13747.3|13735.3|13767.3|13755.3|13742|13730|353
1657719900000|2022-07-13 13:45:00|13746.1|13734.1|13734.8|13722.8|13746.1|13734.1|13721.7|13709.7|336
1657720200000|2022-07-13 13:50:00|13735.7|13723.7|13735.4|13723.4|13741.4|13729.4|13724.8|13712.8|330
1657720500000|2022-07-13 13:55:00|13734.2|13722.2|13726.4|13714.4|13740.1|13728.1|13722.9|13710.9|338
1657720800000|2022-07-13 14:00:00|13726.1|13714.1|13721.3|13709.3|13731.4|13719.4|13712.8|13700.8|445
1657721100000|2022-07-13 14:05:00|13724.2|13712.2|13752.1|13740.1|13754.6|13742.6|13724.1|13712.1|341
1657721400000|2022-07-13 14:10:00|13751.1|13739.1|13772.4|13760.4|13772.4|13760.4|13746.8|13734.8|297
1657721700000|2022-07-13 14:15:00|13773.3|13761.3|13766.9|13754.9|13777.2|13765.2|13760|13748|221
1657722000000|2022-07-13 14:20:00|13767.8|13755.8|13759.1|13747.1|13771.9|13759.9|13755.4|13743.4|282
1657722300000|2022-07-13 14:25:00|13760.4|13748.4|13758.9|13746.9|13770.7|13758.7|13750.7|13738.7|173
1657722600000|2022-07-13 14:30:00|13757.6|13745.6|13773|13761|13778|13766|13757.6|13745.6|190
1657722900000|2022-07-13 14:35:00|13772.7|13760.7|13777.4|13765.4|13777.4|13765.4|13768|13756|233
1657723200000|2022-07-13 14:40:00|13777.1|13765.1|13775.5|13763.5|13796|13784|13774.6|13762.6|282
1657723500000|2022-07-13 14:45:00|13776.5|13764.5|13760.5|13748.5|13779.7|13767.7|13757.6|13745.6|376
1657723800000|2022-07-13 14:50:00|13759.5|13747.5|13783|13771|13783|13771|13759.5|13747.5|224
1657724100000|2022-07-13 14:55:00|13782.1|13770.1|13792.8|13780.8|13800|13788|13779.3|13767.3|367
1657724400000|2022-07-13 15:00:00|13793.1|13781.1|13800|13788|13800.6|13788.6|13782.8|13770.8|337
1657724700000|2022-07-13 15:05:00|13799.8|13787.8|13817.1|13805.1|13821.7|13809.7|13799.8|13787.8|383
1657725000000|2022-07-13 15:10:00|13810.2|13798.2|13815.2|13803.2|13817.7|13805.7|13807.4|13795.4|281
1657725300000|2022-07-13 15:15:00|13816.5|13804.5|13814.2|13802.2|13817.8|13805.8|13802.4|13790.4|389
1657725600000|2022-07-13 15:20:00|13814.5|13802.5|13822.1|13810.1|13823.9|13811.9|13811.8|13799.8|241
1657725900000|2022-07-13 15:25:00|13821.8|13809.8|13820.3|13808.3|13823.7|13811.7|13812.8|13800.8|257
1657726200000|2022-07-13 15:30:00|13821.6|13809.6|13832.4|13820.4|13833.9|13821.9|13811.5|13799.5|329
1657726500000|2022-07-13 15:35:00|13829.9|13817.9|13821.4|13809.4|13840.9|13828.9|13813.9|13801.9|377
1657726800000|2022-07-13 15:40:00|13818.9|13806.9|13816.4|13804.4|13832|13820|13813.3|13801.3|287
1657727100000|2022-07-13 15:45:00|13818.3|13806.3|13827.1|13815.1|13828.1|13816.1|13806.4|13794.4|297
1657727400000|2022-07-13 15:50:00|13826.8|13814.8|13828.7|13816.7|13830.6|13818.6|13821.2|13809.2|176
1657727700000|2022-07-13 15:55:00|13829|13817|13826.8|13814.8|13829.3|13817.3|13814|13802|207
1657728000000|2022-07-13 16:00:00|13824.9|13812.9|13829.3|13817.3|13834.3|13822.3|13823.4|13811.4|249
1657728300000|2022-07-13 16:05:00|13831.5|13819.5|13845.4|13833.4|13845.4|13833.4|13829.3|13817.3|303
1657728600000|2022-07-13 16:10:00|13847.6|13835.6|13842.9|13830.9|13849.5|13837.5|13837.9|13825.9|471
1657728900000|2022-07-13 16:15:00|13844.1|13832.1|13833.8|13821.8|13845.4|13833.4|13833.5|13821.5|209
1657729200000|2022-07-13 16:20:00|13832.9|13820.9|13838.2|13826.2|13841.9|13829.9|13831.3|13819.3|182
1657729500000|2022-07-13 16:25:00|13839.4|13827.4|13833.8|13821.8|13840.3|13828.3|13829.1|13817.1|162
1657729800000|2022-07-13 16:30:00|13834.8|13822.8|13838.5|13826.5|13838.5|13826.5|13829.4|13817.4|260
1657730100000|2022-07-13 16:35:00|13838.2|13826.2|13829.7|13817.7|13839.4|13827.4|13827.2|13815.2|177
1657730400000|2022-07-13 16:40:00|13829.4|13817.4|13824.6|13812.6|13829.7|13817.7|13822.8|13810.8|230
1657730700000|2022-07-13 16:45:00|13823.4|13811.4|13814.7|13802.7|13824.4|13812.4|13813.7|13801.7|313
1657731000000|2022-07-13 16:50:00|13815.6|13803.6|13805.9|13793.9|13815.6|13803.6|13798.7|13786.7|409
1657731300000|2022-07-13 16:55:00|13804.7|13792.7|13811.6|13799.6|13814.8|13802.8|13802.2|13790.2|344
1657731600000|2022-07-13 17:00:00|13810.7|13798.7|13814.5|13802.5|13820.5|13808.5|13805|13793|232
1657731900000|2022-07-13 17:05:00|13812.6|13800.6|13821.5|13809.5|13822.1|13810.1|13812.3|13800.3|373
1657732200000|2022-07-13 17:10:00|13821.2|13809.2|13816.8|13804.8|13821.2|13809.2|13811.8|13799.8|187
1657732500000|2022-07-13 17:15:00|13817.7|13805.7|13821.8|13809.8|13825.5|13813.5|13817.7|13805.7|142
1657732800000|2022-07-13 17:20:00|13821.5|13809.5|13826.8|13814.8|13829.3|13817.3|13821.5|13809.5|156
1657733100000|2022-07-13 17:25:00|13826.2|13814.2|13811.9|13799.9|13826.5|13814.5|13811|13799|249
1657733400000|2022-07-13 17:30:00|13812.2|13800.2|13811.3|13799.3|13814.7|13802.7|13806.6|13794.6|368
1657733700000|2022-07-13 17:35:00|13808.5|13796.5|13816.7|13804.7|13817|13805|13808.5|13796.5|198
1657734000000|2022-07-13 17:40:00|13817|13805|13824.6|13812.6|13825.5|13813.5|13816.4|13804.4|220
1657734300000|2022-07-13 17:45:00|13823.6|13811.6|13808|13796|13825.8|13813.8|13806.5|13794.5|532
1657734600000|2022-07-13 17:50:00|13806.5|13794.5|13803.4|13791.4|13809|13797|13797.1|13785.1|691
1657734900000|2022-07-13 17:55:00|13802.4|13790.4|13801.3|13789.3|13807|13795|13787.2|13775.2|2514
1657735200000|2022-07-13 18:00:00|13801.6|13789.6|13810.7|13798.7|13810.7|13798.7|13796|13784|525
1657805400000|2022-07-14 13:30:00|13761.7|13749.7|13704.9|13692.9|13761.7|13749.7|13687.1|13675.1|1306
1657805700000|2022-07-14 13:35:00|13703.7|13691.7|13697.1|13685.1|13713.7|13701.7|13690.5|13678.5|468
1657806000000|2022-07-14 13:40:00|13694.6|13682.6|13698.7|13686.7|13708.1|13696.1|13685.9|13673.9|527
1657806300000|2022-07-14 13:45:00|13697.8|13685.8|13669.4|13657.4|13700.9|13688.9|13662.2|13650.2|439
1657806600000|2022-07-14 13:50:00|13668.4|13656.4|13673.8|13661.8|13677.2|13665.2|13642.5|13630.5|421
1657806900000|2022-07-14 13:55:00|13669.7|13657.7|13684.4|13672.4|13685.3|13673.3|13662.2|13650.2|274
1657807200000|2022-07-14 14:00:00|13685.3|13673.3|13686.3|13674.3|13690.1|13678.1|13668.2|13656.2|406
1657807500000|2022-07-14 14:05:00|13688.5|13676.5|13718.8|13706.8|13723.2|13711.2|13683.2|13671.2|279
1657807800000|2022-07-14 14:10:00|13719.1|13707.1|13720.7|13708.7|13738.2|13726.2|13717.3|13705.3|270
1657808100000|2022-07-14 14:15:00|13722|13710|13726.6|13714.6|13734.5|13722.5|13720.7|13708.7|336
1657808400000|2022-07-14 14:20:00|13725.7|13713.7|13729.5|13717.5|13737|13725|13722.6|13710.6|429
1657808700000|2022-07-14 14:25:00|13727.6|13715.6|13723|13711|13736.4|13724.4|13714.8|13702.8|317
1657809000000|2022-07-14 14:30:00|13722.6|13710.6|13720.5|13708.5|13725.8|13713.8|13714.8|13702.8|170
1657809300000|2022-07-14 14:35:00|13716.1|13704.1|13716.1|13704.1|13729.5|13717.5|13713.9|13701.9|317
1657809600000|2022-07-14 14:40:00|13713.6|13701.6|13727.3|13715.3|13728.6|13716.6|13713.6|13701.6|354
1657809900000|2022-07-14 14:45:00|13726.1|13714.1|13732|13720|13734.2|13722.2|13725.2|13713.2|290
1657810200000|2022-07-14 14:50:00|13732.4|13720.4|13713.3|13701.3|13736.7|13724.7|13709.2|13697.2|240
1657810500000|2022-07-14 14:55:00|13714.6|13702.6|13699.9|13687.9|13714.6|13702.6|13688|13676|281
1657810800000|2022-07-14 15:00:00|13700.3|13688.3|13707.7|13695.7|13710.9|13698.9|13698.7|13686.7|223
1657811100000|2022-07-14 15:05:00|13707.4|13695.4|13689.7|13677.7|13707.8|13695.8|13689.7|13677.7|197
1657811400000|2022-07-14 15:10:00|13687.2|13675.2|13681.9|13669.9|13702.8|13690.8|13673.5|13661.5|263
1657811700000|2022-07-14 15:15:00|13681|13669|13680.4|13668.4|13687.3|13675.3|13673.8|13661.8|217
1657812000000|2022-07-14 15:20:00|13679.5|13667.5|13690.4|13678.4|13690.4|13678.4|13678.2|13666.2|240
1657812300000|2022-07-14 15:25:00|13693.2|13681.2|13705.8|13693.8|13708.9|13696.9|13690.4|13678.4|291
1657812600000|2022-07-14 15:30:00|13702|13690|13705.8|13693.8|13712.3|13700.3|13701.7|13689.7|181
1657812900000|2022-07-14 15:35:00|13705.4|13693.4|13711.4|13699.4|13711.4|13699.4|13700.8|13688.8|137
1657813200000|2022-07-14 15:40:00|13709.6|13697.6|13708.6|13696.6|13711.1|13699.1|13703.9|13691.9|170
1657813500000|2022-07-14 15:45:00|13708|13696|13703.4|13691.4|13711.4|13699.4|13702.4|13690.4|171
1657813800000|2022-07-14 15:50:00|13703.1|13691.1|13709.3|13697.3|13718.1|13706.1|13703.1|13691.1|177
1657814100000|2022-07-14 15:55:00|13710.6|13698.6|13714.7|13702.7|13718.1|13706.1|13710.6|13698.6|180
1657814400000|2022-07-14 16:00:00|13715|13703|13749.7|13737.7|13750|13738|13713.7|13701.7|205
1657814700000|2022-07-14 16:05:00|13748.7|13736.7|13742.5|13730.5|13753.1|13741.1|13742.5|13730.5|198
1657815000000|2022-07-14 16:10:00|13743.8|13731.8|13722.6|13710.6|13743.8|13731.8|13722.6|13710.6|310
1657815300000|2022-07-14 16:15:00|13722.3|13710.3|13732.9|13720.9|13732.9|13720.9|13718.2|13706.2|290
1657815600000|2022-07-14 16:20:00|13730.7|13718.7|13728.3|13716.3|13733.6|13721.6|13723.6|13711.6|283
1657815900000|2022-07-14 16:25:00|13728.6|13716.6|13720.5|13708.5|13730.4|13718.4|13716.7|13704.7|264
1657816200000|2022-07-14 16:30:00|13718.6|13706.6|13709.9|13697.9|13718.6|13706.6|13706.7|13694.7|200
1657816500000|2022-07-14 16:35:00|13710.2|13698.2|13699.9|13687.9|13711.8|13699.8|13696.5|13684.5|220
1657816800000|2022-07-14 16:40:00|13698.7|13686.7|13682.7|13670.7|13698.7|13686.7|13679.9|13667.9|143
1657817100000|2022-07-14 16:45:00|13682.4|13670.4|13675.9|13663.9|13684|13672|13675.3|13663.3|105
1657817400000|2022-07-14 16:50:00|13676.8|13664.8|13681.2|13669.2|13681.5|13669.5|13675.3|13663.3|180
1657817700000|2022-07-14 16:55:00|13680.3|13668.3|13678.1|13666.1|13682.5|13670.5|13668.7|13656.7|160
1657818000000|2022-07-14 17:00:00|13676.9|13664.9|13671|13659|13680.6|13668.6|13670.6|13658.6|122
1657818300000|2022-07-14 17:05:00|13672.2|13660.2|13685|13673|13687.8|13675.8|13667.8|13655.8|279
1657818600000|2022-07-14 17:10:00|13684.1|13672.1|13688.5|13676.5|13690.7|13678.7|13680.4|13668.4|141
1657818900000|2022-07-14 17:15:00|13687.6|13675.6|13686.7|13674.7|13689.2|13677.2|13684.2|13672.2|104
1657819200000|2022-07-14 17:20:00|13685.1|13673.1|13680.8|13668.8|13689.8|13677.8|13679.8|13667.8|158
1657819500000|2022-07-14 17:25:00|13679.8|13667.8|13669.9|13657.9|13679.8|13667.8|13669.8|13657.8|199
1657819800000|2022-07-14 17:30:00|13670.8|13658.8|13674.6|13662.6|13679.6|13667.6|13666.4|13654.4|178
1657820100000|2022-07-14 17:35:00|13674.9|13662.9|13679.3|13667.3|13680.2|13668.2|13671.2|13659.2|192
1657820400000|2022-07-14 17:40:00|13679|13667|13671.1|13659.1|13679.9|13667.9|13669.2|13657.2|162
1657820700000|2022-07-14 17:45:00|13673.6|13661.6|13670.5|13658.5|13675.2|13663.2|13668.6|13656.6|137
1657821000000|2022-07-14 17:50:00|13669.6|13657.6|13663.1|13651.1|13671.1|13659.1|13660.6|13648.6|396
1657821300000|2022-07-14 17:55:00|13663.4|13651.4|13654.7|13642.7|13671.8|13659.8|13654.7|13642.7|1958
1657821600000|2022-07-14 18:00:00|13655.9|13643.9|13663.2|13651.2|13668.8|13656.8|13649.4|13637.4|861
1657891800000|2022-07-15 13:30:00|13662.3|13650.3|13647.1|13635.1|13662.3|13650.3|13602.5|13590.5|674
1657892100000|2022-07-15 13:35:00|13646.7|13634.7|13624.6|13612.6|13646.7|13634.7|13617.8|13605.8|365
1657892400000|2022-07-15 13:40:00|13623.7|13611.7|13612.5|13600.5|13633.9|13621.9|13611.6|13599.6|261
1657892700000|2022-07-15 13:45:00|13611.6|13599.6|13613.5|13601.5|13623.5|13611.5|13604.9|13592.9|657
1657893000000|2022-07-15 13:50:00|13612.6|13600.6|13610.1|13598.1|13616|13604|13604.8|13592.8|234
1657893300000|2022-07-15 13:55:00|13609.8|13597.8|13618.3|13606.3|13628.2|13616.2|13609.8|13597.8|465
1657893600000|2022-07-15 14:00:00|13619.3|13607.3|13624.4|13612.4|13626.5|13614.5|13612.7|13600.7|448
1657893900000|2022-07-15 14:05:00|13624.7|13612.7|13622.9|13610.9|13645|13633|13622.2|13610.2|429
1657894200000|2022-07-15 14:10:00|13623.6|13611.6|13628.2|13616.2|13638.7|13626.7|13619.5|13607.5|303
1657894500000|2022-07-15 14:15:00|13629.8|13617.8|13630.1|13618.1|13642.6|13630.6|13627.3|13615.3|167
1657894800000|2022-07-15 14:20:00|13628.5|13616.5|13629.3|13617.3|13631.1|13619.1|13622.6|13610.6|227
1657895100000|2022-07-15 14:25:00|13628.4|13616.4|13627.3|13615.3|13634|13622|13623.6|13611.6|325
1657895400000|2022-07-15 14:30:00|13627|13615|13634.8|13622.8|13644.5|13632.5|13625.2|13613.2|122
1657895700000|2022-07-15 14:35:00|13633.9|13621.9|13621|13609|13633.9|13621.9|13619.9|13607.9|238
1657896000000|2022-07-15 14:40:00|13620.7|13608.7|13628.8|13616.8|13630.7|13618.7|13619.8|13607.8|139
1657896300000|2022-07-15 14:45:00|13629.1|13617.1|13622.4|13610.4|13639.1|13627.1|13615.6|13603.6|232
1657896600000|2022-07-15 14:50:00|13623.3|13611.3|13628.1|13616.1|13631.2|13619.2|13615.6|13603.6|215
1657896900000|2022-07-15 14:55:00|13629.4|13617.4|13625.7|13613.7|13629.7|13617.7|13616.7|13604.7|168
1657897200000|2022-07-15 15:00:00|13625.3|13613.3|13637.5|13625.5|13638.8|13626.8|13621.9|13609.9|149
1657897500000|2022-07-15 15:05:00|13637.2|13625.2|13645|13633|13655.9|13643.9|13635.3|13623.3|163
1657897800000|2022-07-15 15:10:00|13644.1|13632.1|13635.7|13623.7|13648.2|13636.2|13628.6|13616.6|134
1657898100000|2022-07-15 15:15:00|13636.1|13624.1|13626.9|13614.9|13640.4|13628.4|13626|13614|105
1657898400000|2022-07-15 15:20:00|13626|13614|13629.4|13617.4|13634.8|13622.8|13626|13614|112
1657898700000|2022-07-15 15:25:00|13629.5|13617.5|13630.1|13618.1|13635.1|13623.1|13627.6|13615.6|97
1657899000000|2022-07-15 15:30:00|13628.9|13616.9|13620.4|13608.4|13631.3|13619.3|13619.2|13607.2|129
1657899300000|2022-07-15 15:35:00|13619.2|13607.2|13618.3|13606.3|13621.7|13609.7|13617.4|13605.4|108
1657899600000|2022-07-15 15:40:00|13618.6|13606.6|13626|13614|13626.4|13614.4|13617.4|13605.4|93
1657899900000|2022-07-15 15:45:00|13625.7|13613.7|13623.8|13611.8|13630.4|13618.4|13622.9|13610.9|82
1657900200000|2022-07-15 15:50:00|13622.9|13610.9|13625|13613|13625.9|13613.9|13616.3|13604.3|123
1657900500000|2022-07-15 15:55:00|13624.7|13612.7|13619.3|13607.3|13627.2|13615.2|13619.3|13607.3|76
1657900800000|2022-07-15 16:00:00|13618.4|13606.4|13617.5|13605.5|13620.3|13608.3|13616.6|13604.6|124
1657901100000|2022-07-15 16:05:00|13616.6|13604.6|13615.5|13603.5|13617.5|13605.5|13612.3|13600.3|123
1657901400000|2022-07-15 16:10:00|13614.3|13602.3|13610.9|13598.9|13614.3|13602.3|13608.7|13596.7|152
1657901700000|2022-07-15 16:15:00|13611.8|13599.8|13613.1|13601.1|13613.4|13601.4|13608.7|13596.7|82
1657902000000|2022-07-15 16:20:00|13611.2|13599.2|13612.8|13600.8|13618.1|13606.1|13610|13598|95
1657902300000|2022-07-15 16:25:00|13612.4|13600.4|13609.9|13597.9|13617.4|13605.4|13609.9|13597.9|98
1657902600000|2022-07-15 16:30:00|13609|13597|13608.6|13596.6|13610.4|13598.4|13605|13593|158
1657902900000|2022-07-15 16:35:00|13607.7|13595.7|13603|13591|13607.7|13595.7|13600.1|13588.1|128
1657903200000|2022-07-15 16:40:00|13600.5|13588.5|13609.6|13597.6|13612.7|13600.7|13599.8|13587.8|177
1657903500000|2022-07-15 16:45:00|13608.7|13596.7|13609.5|13597.5|13609.5|13597.5|13604.5|13592.5|77
1657903800000|2022-07-15 16:50:00|13608.6|13596.6|13606.7|13594.7|13610.9|13598.9|13605.2|13593.2|64
1657904100000|2022-07-15 16:55:00|13607|13595|13602.5|13590.5|13608.9|13596.9|13600.4|13588.4|87
1657904400000|2022-07-15 17:00:00|13602.9|13590.9|13603.6|13591.6|13603.6|13591.6|13600.7|13588.7|65
1657904700000|2022-07-15 17:05:00|13603.9|13591.9|13598.6|13586.6|13605.4|13593.4|13598.3|13586.3|119
1657905000000|2022-07-15 17:10:00|13601.4|13589.4|13604|13592|13604.3|13592.3|13600.8|13588.8|77
1657905300000|2022-07-15 17:15:00|13604.3|13592.3|13606.8|13594.8|13611.1|13599.1|13604.3|13592.3|139
1657905600000|2022-07-15 17:20:00|13606.5|13594.5|13603.7|13591.7|13606.5|13594.5|13603.7|13591.7|61
1657905900000|2022-07-15 17:25:00|13603|13591|13606.2|13594.2|13606.9|13594.9|13603|13591|97
1657906200000|2022-07-15 17:30:00|13606.6|13594.6|13608.2|13596.2|13609.4|13597.4|13606.2|13594.2|40
1657906500000|2022-07-15 17:35:00|13606.9|13594.9|13606|13594|13607.6|13595.6|13604.4|13592.4|58
1657906800000|2022-07-15 17:40:00|13607.3|13595.3|13605.8|13593.8|13607.6|13595.6|13604.5|13592.5|78
1657907100000|2022-07-15 17:45:00|13606.7|13594.7|13602|13590|13607.6|13595.6|13602|13590|158
1657907400000|2022-07-15 17:50:00|13601.3|13589.3|13612.3|13600.3|13616.3|13604.3|13600.4|13588.4|150
1657907700000|2022-07-15 17:55:00|13613.5|13601.5|13624.3|13612.3|13629.1|13617.1|13613.5|13601.5|700
1657908000000|2022-07-15 18:00:00|13626.8|13614.8|13627.4|13615.4|13631.2|13619.2|13620.4|13608.4|479
1658151000000|2022-07-18 13:30:00|13654.6|13642.6|13752.6|13740.6|13812.9|13800.9|13652.8|13640.8|1098
1658151300000|2022-07-18 13:35:00|13754.3|13742.3|13769.4|13757.4|13787.7|13775.7|13747.6|13735.6|382
1658151600000|2022-07-18 13:40:00|13769|13757|13761.1|13749.1|13779.4|13767.4|13741|13729|369
1658151900000|2022-07-18 13:45:00|13761.5|13749.5|13722.7|13710.7|13761.5|13749.5|13704.3|13692.3|280
1658152200000|2022-07-18 13:50:00|13724.8|13712.8|13723.6|13711.6|13729|13717|13709.4|13697.4|155
1658152500000|2022-07-18 13:55:00|13724.9|13712.9|13718.7|13706.7|13728.7|13716.7|13716.5|13704.5|207
1658152800000|2022-07-18 14:00:00|13720.3|13708.3|13740.8|13728.8|13742|13730|13714.1|13702.1|149
1658153100000|2022-07-18 14:05:00|13739.1|13727.1|13755.7|13743.7|13772|13760|13739.1|13727.1|286
1658153400000|2022-07-18 14:10:00|13756.1|13744.1|13739|13727|13756.6|13744.6|13736.9|13724.9|187
1658153700000|2022-07-18 14:15:00|13738.6|13726.6|13731.2|13719.2|13746.1|13734.1|13731.2|13719.2|124
1658154000000|2022-07-18 14:20:00|13730.8|13718.8|13707.6|13695.6|13736.2|13724.2|13707.6|13695.6|122
1658154300000|2022-07-18 14:25:00|13708|13696|13706.8|13694.8|13715.5|13703.5|13704.6|13692.6|250
1658154600000|2022-07-18 14:30:00|13704.3|13692.3|13715|13703|13719.2|13707.2|13702.6|13690.6|178
1658154900000|2022-07-18 14:35:00|13715.4|13703.4|13689.8|13677.8|13721.2|13709.2|13687.8|13675.8|186
1658155200000|2022-07-18 14:40:00|13689.4|13677.4|13686.8|13674.8|13689.4|13677.4|13679.3|13667.3|107
1658155500000|2022-07-18 14:45:00|13685.9|13673.9|13687.1|13675.1|13690.9|13678.9|13676.3|13664.3|262
1658155800000|2022-07-18 14:50:00|13685.4|13673.4|13680.3|13668.3|13690|13678|13680.3|13668.3|178
1658156100000|2022-07-18 14:55:00|13681.9|13669.9|13678.4|13666.4|13686.7|13674.7|13673.3|13661.3|152
1658156400000|2022-07-18 15:00:00|13679.3|13667.3|13676.2|13664.2|13680.4|13668.4|13670.8|13658.8|240
1658156700000|2022-07-18 15:05:00|13675|13663|13678.8|13666.8|13681.7|13669.7|13671.2|13659.2|164
1658157000000|2022-07-18 15:10:00|13677.1|13665.1|13654.1|13642.1|13677.1|13665.1|13652.9|13640.9|180
1658157300000|2022-07-18 15:15:00|13655.4|13643.4|13643.8|13631.8|13655.4|13643.4|13637.5|13625.5|246
1658157600000|2022-07-18 15:20:00|13640|13628|13639.2|13627.2|13644.2|13632.2|13635.4|13623.4|102
1658157900000|2022-07-18 15:25:00|13638.3|13626.3|13643.6|13631.6|13646.5|13634.5|13633.6|13621.6|216
1658158200000|2022-07-18 15:30:00|13641.1|13629.1|13637.9|13625.9|13645.8|13633.8|13635.4|13623.4|109
1658158500000|2022-07-18 15:35:00|13635.8|13623.8|13641.5|13629.5|13648.3|13636.3|13635.8|13623.8|123
1658158800000|2022-07-18 15:40:00|13640.7|13628.7|13647.8|13635.8|13652.8|13640.8|13640.3|13628.3|78
1658159100000|2022-07-18 15:45:00|13648.2|13636.2|13661.9|13649.9|13661.9|13649.9|13647.8|13635.8|155
1658159400000|2022-07-18 15:50:00|13659.8|13647.8|13674.5|13662.5|13674.5|13662.5|13657.8|13645.8|383
1658159700000|2022-07-18 15:55:00|13673.6|13661.6|13674.6|13662.6|13683.8|13671.8|13672.8|13660.8|263
1658160000000|2022-07-18 16:00:00|13675.5|13663.5|13677.5|13665.5|13682.1|13670.1|13669.6|13657.6|132
1658160300000|2022-07-18 16:05:00|13677.1|13665.1|13673.4|13661.4|13677.1|13665.1|13667.9|13655.9|139
1658160600000|2022-07-18 16:10:00|13675.1|13663.1|13678|13666|13686.7|13674.7|13675.1|13663.1|199
1658160900000|2022-07-18 16:15:00|13675.5|13663.5|13700.5|13688.5|13703.4|13691.4|13668.8|13656.8|244
1658161200000|2022-07-18 16:20:00|13701.4|13689.4|13703.5|13691.5|13707.2|13695.2|13695.1|13683.1|142
1658161500000|2022-07-18 16:25:00|13702.2|13690.2|13699|13687|13706.8|13694.8|13694.4|13682.4|137
1658161800000|2022-07-18 16:30:00|13697.7|13685.7|13703.5|13691.5|13707.6|13695.6|13695.6|13683.6|99
1658162100000|2022-07-18 16:35:00|13701|13689|13697.2|13685.2|13701.4|13689.4|13691.8|13679.8|67
1658162400000|2022-07-18 16:40:00|13699.7|13687.7|13704.7|13692.7|13705.5|13693.5|13697.2|13685.2|207
1658162700000|2022-07-18 16:45:00|13705.1|13693.1|13711.5|13699.5|13713.2|13701.2|13704.3|13692.3|126
1658163000000|2022-07-18 16:50:00|13707.7|13695.7|13712.4|13700.4|13716.2|13704.2|13705.7|13693.7|104
1658163300000|2022-07-18 16:55:00|13711.2|13699.2|13718.6|13706.6|13719.5|13707.5|13709.9|13697.9|56
1658163600000|2022-07-18 17:00:00|13719.5|13707.5|13722.4|13710.4|13725.6|13713.6|13714.8|13702.8|62
1658163900000|2022-07-18 17:05:00|13722.8|13710.8|13742.4|13730.4|13743.3|13731.3|13722.8|13710.8|180
1658164200000|2022-07-18 17:10:00|13743.3|13731.3|13734.9|13722.9|13743.3|13731.3|13732.9|13720.9|77
1658164500000|2022-07-18 17:15:00|13734.1|13722.1|13727|13715|13734.1|13722.1|13726.6|13714.6|55
1658164800000|2022-07-18 17:20:00|13727.8|13715.8|13727.8|13715.8|13729.1|13717.1|13722.3|13710.3|139
1658165100000|2022-07-18 17:25:00|13726.6|13714.6|13735.4|13723.4|13737.5|13725.5|13726.6|13714.6|156
1658165400000|2022-07-18 17:30:00|13735|13723|13728.3|13716.3|13737.5|13725.5|13726.2|13714.2|120
1658165700000|2022-07-18 17:35:00|13728.7|13716.7|13724|13712|13729.6|13717.6|13724|13712|205
1658166000000|2022-07-18 17:40:00|13724.8|13712.8|13744.1|13732.1|13749.5|13737.5|13724|13712|198
1658166300000|2022-07-18 17:45:00|13743.2|13731.2|13738.6|13726.6|13743.2|13731.2|13737.4|13725.4|104
1658166600000|2022-07-18 17:50:00|13737.8|13725.8|13720.9|13708.9|13737.8|13725.8|13720|13708|228
1658166900000|2022-07-18 17:55:00|13721.3|13709.3|13724|13712|13730.2|13718.2|13715.9|13703.9|499
1658167200000|2022-07-18 18:00:00|13723.6|13711.6|13715|13703|13725.3|13713.3|13711.6|13699.6|355
1658237400000|2022-07-19 13:30:00|13765.5|13753.5|13758.9|13746.9|13770.9|13758.9|13720.5|13708.5|497
1658237700000|2022-07-19 13:35:00|13759.7|13747.7|13768.9|13756.9|13775.5|13763.5|13757.6|13745.6|231
1658238000000|2022-07-19 13:40:00|13769.7|13757.7|13778.1|13766.1|13801.4|13789.4|13768.9|13756.9|339
1658238300000|2022-07-19 13:45:00|13777.7|13765.7|13761.9|13749.9|13781.8|13769.8|13758.5|13746.5|117
1658238600000|2022-07-19 13:50:00|13763.1|13751.1|13754.4|13742.4|13769.8|13757.8|13751.4|13739.4|97
1658238900000|2022-07-19 13:55:00|13754.8|13742.8|13759.8|13747.8|13764|13752|13753.5|13741.5|109
1658239200000|2022-07-19 14:00:00|13756.9|13744.9|13737.8|13725.8|13757.3|13745.3|13729.8|13717.8|418
1658239500000|2022-07-19 14:05:00|13738.6|13726.6|13716.6|13704.6|13740.3|13728.3|13709|13697|120
1658239800000|2022-07-19 14:10:00|13715.3|13703.3|13714.5|13702.5|13719.5|13707.5|13708.2|13696.2|252
1658240100000|2022-07-19 14:15:00|13715.3|13703.3|13707|13695|13716.6|13704.6|13703.7|13691.7|98
1658240400000|2022-07-19 14:20:00|13709.5|13697.5|13707.1|13695.1|13715.8|13703.8|13703.3|13691.3|58
1658240700000|2022-07-19 14:25:00|13709.6|13697.6|13713.8|13701.8|13713.8|13701.8|13702.1|13690.1|75
1658241000000|2022-07-19 14:30:00|13715|13703|13715.4|13703.4|13717.9|13705.9|13712.9|13700.9|67
1658241300000|2022-07-19 14:35:00|13712.9|13700.9|13727.1|13715.1|13730.5|13718.5|13712.9|13700.9|87
1658241600000|2022-07-19 14:40:00|13727.6|13715.6|13734.3|13722.3|13736.7|13724.7|13725.1|13713.1|39
1658241900000|2022-07-19 14:45:00|13735.1|13723.1|13730.1|13718.1|13741.4|13729.4|13728.4|13716.4|67
1658242200000|2022-07-19 14:50:00|13729.7|13717.7|13771|13759|13771.4|13759.4|13729.7|13717.7|181
1658242500000|2022-07-19 14:55:00|13770.1|13758.1|13769.3|13757.3|13773.9|13761.9|13766.4|13754.4|100
1658242800000|2022-07-19 15:00:00|13770.2|13758.2|13773.1|13761.1|13773.1|13761.1|13766.4|13754.4|57
1658243100000|2022-07-19 15:05:00|13776|13764|13768.6|13756.6|13778.1|13766.1|13767.3|13755.3|75
1658243400000|2022-07-19 15:10:00|13769.8|13757.8|13767.3|13755.3|13772.7|13760.7|13767.3|13755.3|37
1658243700000|2022-07-19 15:15:00|13762.3|13750.3|13761.5|13749.5|13780.7|13768.7|13761.1|13749.1|165
1658244000000|2022-07-19 15:20:00|13766.5|13754.5|13764.1|13752.1|13769.1|13757.1|13754.5|13742.5|70
1658244300000|2022-07-19 15:25:00|13764.9|13752.9|13762.8|13750.8|13770.3|13758.3|13762.8|13750.8|49
1658244600000|2022-07-19 15:30:00|13764.1|13752.1|13777|13765|13781.6|13769.6|13761.2|13749.2|57
1658244900000|2022-07-19 15:35:00|13777.5|13765.5|13772.9|13760.9|13781.2|13769.2|13770.4|13758.4|55
1658245200000|2022-07-19 15:40:00|13773.3|13761.3|13773.8|13761.8|13775.8|13763.8|13770|13758|30
1658245500000|2022-07-19 15:45:00|13774.2|13762.2|13772.1|13760.1|13775.4|13763.4|13767.5|13755.5|85
1658245800000|2022-07-19 15:50:00|13770.5|13758.5|13787.6|13775.6|13790.1|13778.1|13770.5|13758.5|71
1658246100000|2022-07-19 15:55:00|13787.2|13775.2|13798.9|13786.9|13799.7|13787.7|13785.9|13773.9|139
1658246400000|2022-07-19 16:00:00|13797.6|13785.6|13784.7|13772.7|13800.1|13788.1|13780.1|13768.1|161
1658246700000|2022-07-19 16:05:00|13784.3|13772.3|13787.2|13775.2|13787.2|13775.2|13784.3|13772.3|53
1658247000000|2022-07-19 16:10:00|13788.9|13776.9|13762.7|13750.7|13789.3|13777.3|13761.4|13749.4|90
1658247300000|2022-07-19 16:15:00|13763.5|13751.5|13763.6|13751.6|13766.9|13754.9|13751.9|13739.9|125
1658247600000|2022-07-19 16:20:00|13764.4|13752.4|13774.8|13762.8|13781.1|13769.1|13764.4|13752.4|190
1658247900000|2022-07-19 16:25:00|13776.1|13764.1|13794|13782|13794|13782|13774.8|13762.8|211
1658248200000|2022-07-19 16:30:00|13794.5|13782.5|13793.2|13781.2|13808.6|13796.6|13792.8|13780.8|401
1658248500000|2022-07-19 16:35:00|13794.5|13782.5|13773.7|13761.7|13799.5|13787.5|13773.7|13761.7|113
1658248800000|2022-07-19 16:40:00|13774.9|13762.9|13774.1|13762.1|13777.9|13765.9|13772.5|13760.5|184
1658249100000|2022-07-19 16:45:00|13775|13763|13764.6|13752.6|13776.6|13764.6|13764.6|13752.6|138
1658249400000|2022-07-19 16:50:00|13764.2|13752.2|13759.2|13747.2|13764.2|13752.2|13753.7|13741.7|125
1658249700000|2022-07-19 16:55:00|13759.6|13747.6|13763|13751|13763.4|13751.4|13751.3|13739.3|91
1658250000000|2022-07-19 17:00:00|13763.8|13751.8|13769.7|13757.7|13770.9|13758.9|13763|13751|58
1658250300000|2022-07-19 17:05:00|13770.1|13758.1|13772.6|13760.6|13773.9|13761.9|13765.1|13753.1|33
1658250600000|2022-07-19 17:10:00|13773.4|13761.4|13765.6|13753.6|13773.9|13761.9|13764.7|13752.7|77
1658250900000|2022-07-19 17:15:00|13766.4|13754.4|13767.3|13755.3|13768.1|13756.1|13763.1|13751.1|14
1658251200000|2022-07-19 17:20:00|13764.8|13752.8|13776.9|13764.9|13776.9|13764.9|13764.8|13752.8|38
1658251500000|2022-07-19 17:25:00|13777.3|13765.3|13769.8|13757.8|13777.3|13765.3|13769|13757|52
1658251800000|2022-07-19 17:30:00|13770.6|13758.6|13774.8|13762.8|13774.8|13762.8|13769|13757|61
1658252100000|2022-07-19 17:35:00|13774|13762|13779.9|13767.9|13780.3|13768.3|13774|13762|65
1658252400000|2022-07-19 17:40:00|13780.3|13768.3|13772.8|13760.8|13784.9|13772.9|13764.9|13752.9|271
1658252700000|2022-07-19 17:45:00|13773.2|13761.2|13755.8|13743.8|13777|13765|13753.3|13741.3|128
1658253000000|2022-07-19 17:50:00|13754.5|13742.5|13760|13748|13761.6|13749.6|13753.3|13741.3|142
1658253300000|2022-07-19 17:55:00|13759.1|13747.1|13757.5|13745.5|13763.7|13751.7|13753.7|13741.7|580
1658253600000|2022-07-19 18:00:00|13757.1|13745.1|13756.3|13744.3|13757.9|13745.9|13751.7|13739.7|430
1658323800000|2022-07-20 13:30:00|13762.3|13750.3|13786.2|13774.2|13787|13775|13747.8|13733.1|356
1658324100000|2022-07-20 13:35:00|13785.8|13773.8|13789.2|13777.2|13802|13790|13783.7|13771.7|458
1658324400000|2022-07-20 13:40:00|13785|13773|13800.1|13788.1|13800.1|13788.1|13783.7|13771.7|183
1658324700000|2022-07-20 13:45:00|13800.9|13788.9|13792.1|13780.1|13808.4|13796.4|13791.3|13779.3|257
1658325000000|2022-07-20 13:50:00|13792.5|13780.5|13790.6|13778.6|13808.9|13796.9|13788.4|13776.4|185
1658325300000|2022-07-20 13:55:00|13791.8|13779.8|13793.2|13781.2|13801.5|13789.5|13788.1|13776.1|167
1658325600000|2022-07-20 14:00:00|13794|13782|13799.5|13787.5|13801.2|13789.2|13793.2|13781.2|107
1658325900000|2022-07-20 14:05:00|13800.3|13788.3|13810|13798|13819.1|13807.1|13795.4|13783.4|270
1658326200000|2022-07-20 14:10:00|13809.2|13797.2|13798.3|13786.3|13809.2|13797.2|13797.9|13785.9|158
1658326500000|2022-07-20 14:15:00|13797.4|13785.4|13800.8|13788.8|13803.3|13791.3|13793.3|13781.3|80
1658326800000|2022-07-20 14:20:00|13802.1|13790.1|13803.3|13791.3|13808.4|13796.4|13798.7|13786.7|85
1658327100000|2022-07-20 14:25:00|13804.1|13792.1|13798.3|13786.3|13805.8|13793.8|13796.6|13784.6|100
1658327400000|2022-07-20 14:30:00|13799.6|13787.6|13800.1|13788.1|13802.5|13790.5|13796.2|13784.2|90
1658327700000|2022-07-20 14:35:00|13805.9|13793.9|13797.6|13785.6|13805.9|13793.9|13797.1|13785.1|77
1658328000000|2022-07-20 14:40:00|13799.2|13787.2|13810.1|13798.1|13810.1|13798.1|13798.4|13786.4|126
1658328300000|2022-07-20 14:45:00|13809.3|13797.3|13795.2|13783.2|13809.3|13797.3|13794.4|13782.4|213
1658328600000|2022-07-20 14:50:00|13795.6|13783.6|13809.4|13797.4|13811.5|13799.5|13792.7|13780.7|223
1658328900000|2022-07-20 14:55:00|13811.9|13799.9|13820.3|13808.3|13826.5|13814.5|13810.7|13798.7|223
1658329200000|2022-07-20 15:00:00|13821.1|13809.1|13807.9|13795.9|13824.9|13812.9|13804.9|13792.9|236
1658329500000|2022-07-20 15:05:00|13809.5|13797.5|13809.1|13797.1|13812|13800|13804.5|13792.5|196
1658329800000|2022-07-20 15:10:00|13808.6|13796.6|13805.4|13793.4|13812|13800|13799.5|13787.5|125
1658330100000|2022-07-20 15:15:00|13806.2|13794.2|13797|13785|13807.9|13795.9|13797|13785|149
1658330400000|2022-07-20 15:20:00|13796.2|13784.2|13797.1|13785.1|13800.4|13788.4|13789.9|13777.9|134
1658330700000|2022-07-20 15:25:00|13797.9|13785.9|13811.3|13799.3|13811.3|13799.3|13797.1|13785.1|93
1658331000000|2022-07-20 15:30:00|13808.8|13796.8|13816.3|13804.3|13818.8|13806.8|13808.8|13796.8|127
1658331300000|2022-07-20 15:35:00|13815.5|13803.5|13817.2|13805.2|13819.7|13807.7|13811.3|13799.3|90
1658331600000|2022-07-20 15:40:00|13818|13806|13809.7|13797.7|13828.8|13816.8|13807.2|13795.2|300
1658331900000|2022-07-20 15:45:00|13812.2|13800.2|13806.8|13794.8|13812.2|13800.2|13802.3|13790.3|94
1658332200000|2022-07-20 15:50:00|13807.3|13795.3|13802.3|13790.3|13807.3|13795.3|13799.8|13787.8|106
1658332500000|2022-07-20 15:55:00|13799.8|13787.8|13801.9|13789.9|13804.8|13792.8|13798.9|13786.9|54
1658332800000|2022-07-20 16:00:00|13801.1|13789.1|13799|13787|13804.4|13792.4|13797.4|13785.4|87
1658333100000|2022-07-20 16:05:00|13795.7|13783.7|13800.3|13788.3|13802.4|13790.4|13795.7|13783.7|80
1658333400000|2022-07-20 16:10:00|13800.8|13788.8|13794.9|13782.9|13802.4|13790.4|13787.8|13775.8|102
1658333700000|2022-07-20 16:15:00|13794.5|13782.5|13798.8|13786.8|13800.8|13788.8|13793.3|13781.3|259
1658334000000|2022-07-20 16:20:00|13799.2|13787.2|13800.9|13788.9|13800.9|13788.9|13795.9|13783.9|41
1658334300000|2022-07-20 16:25:00|13800|13788|13804.3|13792.3|13809.3|13797.3|13798.8|13786.8|153
1658334600000|2022-07-20 16:30:00|13805.1|13793.1|13793|13781|13805.9|13793.9|13792.2|13780.2|96
1658334900000|2022-07-20 16:35:00|13792.5|13780.5|13780.5|13768.5|13794.2|13782.2|13780.1|13768.1|432
1658335200000|2022-07-20 16:40:00|13781|13769|13766.7|13754.7|13781|13769|13766.7|13754.7|229
1658335500000|2022-07-20 16:45:00|13768.4|13756.4|13776.8|13764.8|13779.7|13767.7|13768.4|13756.4|117
1658335800000|2022-07-20 16:50:00|13777.6|13765.6|13777.7|13765.7|13777.7|13765.7|13772.2|13760.2|63
1658336100000|2022-07-20 16:55:00|13777.2|13765.2|13785.2|13773.2|13785.2|13773.2|13776.8|13764.8|84
1658336400000|2022-07-20 17:00:00|13788.1|13776.1|13790.2|13778.2|13795.2|13783.2|13785.2|13773.2|29
1658336700000|2022-07-20 17:05:00|13789.8|13777.8|13790.3|13778.3|13792.8|13780.8|13787.4|13775.4|29
1658337000000|2022-07-20 17:10:00|13792.8|13780.8|13794|13782|13794.9|13782.9|13787.8|13775.8|35
1658337300000|2022-07-20 17:15:00|13793.2|13781.2|13791.2|13779.2|13795.3|13783.3|13790.3|13778.3|38
1658337600000|2022-07-20 17:20:00|13789.5|13777.5|13781.2|13769.2|13792|13780|13780.3|13768.3|94
1658337900000|2022-07-20 17:25:00|13780.4|13768.4|13785.4|13773.4|13787.1|13775.1|13779.9|13767.9|109
1658338200000|2022-07-20 17:30:00|13785|13773|13795.4|13783.4|13795.4|13783.4|13782.9|13770.9|59
1658338500000|2022-07-20 17:35:00|13796.2|13784.2|13782.9|13770.9|13796.2|13784.2|13781.3|13769.3|128
1658338800000|2022-07-20 17:40:00|13783|13771|13790.5|13778.5|13790.5|13778.5|13783|13771|99
1658339100000|2022-07-20 17:45:00|13792.2|13780.2|13790.5|13778.5|13793|13781|13789.6|13777.6|38
1658339400000|2022-07-20 17:50:00|13788.4|13776.4|13779.7|13767.7|13788.4|13776.4|13778.8|13766.8|59
1658339700000|2022-07-20 17:55:00|13779.2|13767.2|13778.2|13766.2|13782.7|13770.7|13772.3|13760.3|793
1658340000000|2022-07-20 18:00:00|13779.9|13767.9|13781.5|13769.5|13784.9|13772.9|13777.8|13765.8|369
1658410200000|2022-07-21 13:30:00|13801.1|13789.1|13742.4|13730.4|13801.1|13789.1|13737.4|13725.4|558
1658410500000|2022-07-21 13:35:00|13742.9|13730.9|13742|13730|13753|13741|13740.3|13728.3|117
1658410800000|2022-07-21 13:40:00|13741.2|13729.2|13768.5|13756.5|13771.9|13759.9|13732.1|13720.1|412
1658411100000|2022-07-21 13:45:00|13769.8|13757.8|13766|13754|13774.4|13762.4|13756.9|13744.9|252
1658411400000|2022-07-21 13:50:00|13769.3|13757.3|13782.3|13770.3|13785.2|13773.2|13762.6|13750.6|250
1658411700000|2022-07-21 13:55:00|13781.9|13769.9|13783.8|13771.8|13784.4|13772.4|13775.9|13763.9|67
1658412000000|2022-07-21 14:00:00|13783.4|13771.4|13783.6|13771.6|13785.2|13773.2|13767.7|13755.7|88
1658412300000|2022-07-21 14:05:00|13780.3|13768.3|13800.2|13788.2|13801.2|13789.2|13775.7|13763.7|275
1658412600000|2022-07-21 14:10:00|13798.7|13786.7|13795.9|13783.9|13805.3|13793.3|13795.9|13783.9|147
1658412900000|2022-07-21 14:15:00|13796.4|13784.4|13793.5|13781.5|13800.2|13788.2|13791|13779|81
1658413200000|2022-07-21 14:20:00|13792.6|13780.6|13782.3|13770.3|13794.3|13782.3|13777.7|13765.7|91
1658413500000|2022-07-21 14:25:00|13782.7|13770.7|13786.5|13774.5|13786.5|13774.5|13773.5|13761.5|55
1658413800000|2022-07-21 14:30:00|13786.9|13774.9|13777.7|13765.7|13788.2|13776.2|13777.6|13765.6|33
1658414100000|2022-07-21 14:35:00|13780.2|13768.2|13787.9|13775.9|13787.9|13775.9|13773.5|13761.5|86
1658414400000|2022-07-21 14:40:00|13785.4|13773.4|13786.1|13774.1|13789.5|13777.5|13779.1|13767.1|113
1658414700000|2022-07-21 14:45:00|13787|13775|13798.6|13786.6|13802.8|13790.8|13783.6|13771.6|90
1658415000000|2022-07-21 14:50:00|13798.7|13786.7|13786.8|13774.8|13798.7|13786.7|13782.3|13770.3|83
1658415300000|2022-07-21 14:55:00|13786.9|13774.9|13788.6|13776.6|13792.3|13780.3|13784.4|13772.4|163
1658415600000|2022-07-21 15:00:00|13787.8|13775.8|13786.2|13774.2|13793.7|13781.7|13786.2|13774.2|85
1658415900000|2022-07-21 15:05:00|13785.8|13773.8|13785.3|13773.3|13786.9|13774.9|13781|13769|61
1658416200000|2022-07-21 15:10:00|13785.4|13773.4|13782.6|13770.6|13789.4|13777.4|13780.1|13768.1|90
1658416500000|2022-07-21 15:15:00|13781.4|13769.4|13786.7|13774.7|13786.7|13774.7|13780.1|13768.1|189
1658416800000|2022-07-21 15:20:00|13788.3|13776.3|13786.8|13774.8|13789.3|13777.3|13778.8|13766.8|74
1658417100000|2022-07-21 15:25:00|13787.2|13775.2|13786.9|13774.9|13789.3|13777.3|13782.7|13770.7|51
1658417400000|2022-07-21 15:30:00|13785.3|13773.3|13782.1|13770.1|13788.2|13776.2|13779.3|13767.3|136
1658417700000|2022-07-21 15:35:00|13784.6|13772.6|13791.6|13779.6|13791.6|13779.6|13782.1|13770.1|44
1658418000000|2022-07-21 15:40:00|13793.3|13781.3|13803.3|13791.3|13803.3|13791.3|13790.8|13778.8|82
1658418300000|2022-07-21 15:45:00|13800.8|13788.8|13785|13773|13803.3|13791.3|13782.2|13770.2|122
1658418600000|2022-07-21 15:50:00|13785.5|13773.5|13790.9|13778.9|13801.8|13789.8|13781.2|13769.2|122
1658418900000|2022-07-21 15:55:00|13788.5|13776.5|13777.5|13765.5|13788.5|13776.5|13774|13762|124
1658419200000|2022-07-21 16:00:00|13776.7|13764.7|13775.7|13763.7|13778.4|13766.4|13770.6|13758.6|76
1658419500000|2022-07-21 16:05:00|13774|13762|13779.8|13767.8|13779.8|13767.8|13772.2|13760.2|43
1658419800000|2022-07-21 16:10:00|13775.7|13763.7|13770.3|13758.3|13776.5|13764.5|13766.1|13754.1|230
1658420100000|2022-07-21 16:15:00|13770.8|13758.8|13768.9|13756.9|13773|13761|13767.1|13755.1|109
1658420400000|2022-07-21 16:20:00|13768|13756|13766.4|13754.4|13770.5|13758.5|13766|13754|65
1658420700000|2022-07-21 16:25:00|13768.2|13756.2|13757.4|13745.4|13768.2|13756.2|13755.5|13743.5|124
1658421000000|2022-07-21 16:30:00|13759.9|13747.9|13765.8|13753.8|13766.6|13754.6|13757.9|13745.9|84
1658421300000|2022-07-21 16:35:00|13768.3|13756.3|13770.1|13758.1|13772.9|13760.9|13764.1|13752.1|155
1658421600000|2022-07-21 16:40:00|13769.3|13757.3|13765.9|13753.9|13771.7|13759.7|13765|13753|77
1658421900000|2022-07-21 16:45:00|13765|13753|13766.3|13754.3|13770|13758|13764.1|13752.1|43
1658422200000|2022-07-21 16:50:00|13767.5|13755.5|13763.3|13751.3|13767.5|13755.5|13759.1|13747.1|79
1658422500000|2022-07-21 16:55:00|13762.4|13750.4|13757.1|13745.1|13765.8|13753.8|13756.6|13744.6|18
1658422800000|2022-07-21 17:00:00|13756.6|13744.6|13758.3|13746.3|13759.1|13747.1|13754.8|13742.8|148
1658423100000|2022-07-21 17:05:00|13759|13747|13756.7|13744.7|13761.5|13749.5|13756.1|13744.1|30
1658423400000|2022-07-21 17:10:00|13758.4|13746.4|13761.7|13749.7|13762.6|13750.6|13757.9|13745.9|34
1658423700000|2022-07-21 17:15:00|13760.9|13748.9|13765.2|13753.2|13766.4|13754.4|13760.9|13748.9|10
1658424000000|2022-07-21 17:20:00|13766.1|13754.1|13766.1|13754.1|13767.8|13755.8|13763.6|13751.6|11
1658424300000|2022-07-21 17:25:00|13766.6|13754.6|13773.9|13761.9|13779.8|13767.8|13763.6|13751.6|90
1658424600000|2022-07-21 17:30:00|13773.4|13761.4|13775.6|13763.6|13778.1|13766.1|13770.5|13758.5|26
1658424900000|2022-07-21 17:35:00|13776.4|13764.4|13780.3|13768.3|13780.3|13768.3|13774.4|13762.4|73
1658425200000|2022-07-21 17:40:00|13779.9|13767.9|13777.4|13765.4|13780.8|13768.8|13777.4|13765.4|48
1658425500000|2022-07-21 17:45:00|13776.6|13764.6|13770.1|13758.1|13776.6|13764.6|13769.1|13757.1|77
1658425800000|2022-07-21 17:50:00|13769.3|13757.3|13777.6|13765.6|13778.4|13766.4|13768.4|13756.4|73
1658426100000|2022-07-21 17:55:00|13778.8|13766.8|13770.2|13758.2|13787.7|13775.7|13770.2|13758.2|546
1658426400000|2022-07-21 18:00:00|13771.2|13759.2|13774.8|13754.8|13774.8|13762.5|13760.9|13748.9|259
1658496600000|2022-07-22 13:30:00|13762.1|13750.1|13831.8|13819.8|13839.8|13827.8|13759.3|13747.3|429
1658496900000|2022-07-22 13:35:00|13832.3|13820.3|13831.8|13819.8|13838.5|13826.5|13813.3|13801.3|209
1658497200000|2022-07-22 13:40:00|13834.6|13822.6|13826.5|13814.5|13838.5|13826.5|13822.6|13810.6|142
1658497500000|2022-07-22 13:45:00|13829.8|13817.8|13840.2|13828.2|13841.4|13829.4|13815.9|13803.9|108
1658497800000|2022-07-22 13:50:00|13839.7|13827.7|13823.9|13811.9|13845.5|13833.5|13823.9|13811.9|140
1658498100000|2022-07-22 13:55:00|13824.4|13812.4|13828.3|13816.3|13837.8|13825.8|13817.3|13805.3|58
1658498400000|2022-07-22 14:00:00|13826.6|13814.6|13842.1|13830.1|13851.3|13839.3|13826.6|13814.6|93
1658498700000|2022-07-22 14:05:00|13841.6|13829.6|13860.9|13848.9|13869|13857|13841.6|13829.6|225
1658499000000|2022-07-22 14:10:00|13861.7|13849.7|13897.5|13885.5|13911.6|13899.6|13861.2|13849.2|346
1658499300000|2022-07-22 14:15:00|13898.5|13886.5|13896|13884|13911|13899|13890.7|13878.7|306
1658499600000|2022-07-22 14:20:00|13895.2|13883.2|13922|13910|13928.4|13916.4|13895.2|13883.2|161
1658499900000|2022-07-22 14:25:00|13923.2|13911.2|13911.7|13899.7|13924.2|13912.2|13906.2|13894.2|268
1658500200000|2022-07-22 14:30:00|13909.2|13897.2|13915.7|13903.7|13921.4|13909.4|13907.7|13895.7|262
1658500500000|2022-07-22 14:35:00|13918.2|13906.2|13909.9|13897.9|13920.7|13908.7|13909.2|13897.2|99
1658500800000|2022-07-22 14:40:00|13910.4|13898.4|13916.7|13904.7|13925.9|13913.9|13910.4|13898.4|130
1658501100000|2022-07-22 14:45:00|13917.2|13905.2|13917.9|13905.9|13929.4|13917.4|13916.1|13904.1|167
1658501400000|2022-07-22 14:50:00|13920.4|13908.4|13930.7|13918.7|13931.5|13919.5|13916.1|13904.1|153
1658501700000|2022-07-22 14:55:00|13931.5|13919.5|13923.5|13911.5|13934.4|13922.4|13919|13907|116
1658502000000|2022-07-22 15:00:00|13925.5|13913.5|13928.5|13916.5|13932.8|13920.8|13925.2|13913.2|111
1658502300000|2022-07-22 15:05:00|13929|13917|13932|13920|13938.6|13926.6|13918.1|13906.1|111
1658502600000|2022-07-22 15:10:00|13934.5|13922.5|13932.4|13920.4|13936.1|13924.1|13927.8|13915.8|62
1658502900000|2022-07-22 15:15:00|13930.6|13918.6|13927.4|13915.4|13931.4|13919.4|13921.4|13909.4|83
1658503200000|2022-07-22 15:20:00|13926.9|13914.9|13927.4|13915.4|13936.2|13924.2|13923.6|13911.6|75
1658503500000|2022-07-22 15:25:00|13928.7|13916.7|13935|13923|13936.2|13924.2|13922.7|13910.7|91
1658503800000|2022-07-22 15:30:00|13933.7|13921.7|13935|13923|13938.7|13926.7|13932|13920|99
1658504100000|2022-07-22 15:35:00|13935.8|13923.8|13940.5|13928.5|13946.3|13934.3|13934.5|13922.5|143
1658504400000|2022-07-22 15:40:00|13941.3|13929.3|13943.8|13931.8|13946.3|13934.3|13937.2|13925.2|102
1658504700000|2022-07-22 15:45:00|13944.6|13932.6|13937.3|13925.3|13945.5|13933.5|13930.5|13918.5|44
1658505000000|2022-07-22 15:50:00|13937.8|13925.8|13932|13920|13940.7|13928.7|13923.3|13911.3|126
1658505300000|2022-07-22 15:55:00|13933.3|13921.3|13929.7|13917.7|13933.3|13921.3|13927.3|13915.3|87
1658505600000|2022-07-22 16:00:00|13930.1|13918.1|13934.9|13922.9|13942.4|13930.4|13929.7|13917.7|53
1658505900000|2022-07-22 16:05:00|13936.6|13924.6|13945.9|13933.9|13948.4|13936.4|13934.1|13922.1|101
1658506200000|2022-07-22 16:10:00|13946.6|13934.6|13937.2|13925.2|13951.9|13939.9|13931.5|13919.5|63
1658506500000|2022-07-22 16:15:00|13935.9|13923.9|13911.9|13899.9|13939.2|13927.2|13909.4|13897.4|403
1658506800000|2022-07-22 16:20:00|13912.7|13900.7|13914.4|13902.4|13925.9|13913.9|13908.1|13895.1|195
1658507100000|2022-07-22 16:25:00|13915.7|13903.7|13923.5|13911.5|13926|13914|13914.4|13902.4|132
1658507400000|2022-07-22 16:30:00|13926|13914|13917|13905|13926|13914|13912.7|13900.7|95
1658507700000|2022-07-22 16:35:00|13918.2|13906.2|13914.5|13902.5|13919.5|13907.5|13914.5|13902.5|26
1658508000000|2022-07-22 16:40:00|13917|13905|13927|13915|13927|13915|13914.5|13902.5|75
1658508300000|2022-07-22 16:45:00|13927.1|13915.1|13943|13931|13943|13931|13927.1|13915.1|61
1658508600000|2022-07-22 16:50:00|13941.8|13929.8|13956.3|13944.3|13958.8|13946.8|13938.1|13926.1|301
1658508900000|2022-07-22 16:55:00|13957.1|13945.1|13943.9|13931.9|13962.1|13950.1|13941.9|13929.9|112
1658509200000|2022-07-22 17:00:00|13944.8|13932.8|13960.6|13948.6|13960.6|13948.6|13943.9|13931.9|74
1658509500000|2022-07-22 17:05:00|13961.4|13949.4|13955.4|13943.4|13961.4|13949.4|13951.6|13939.6|40
1658509800000|2022-07-22 17:10:00|13956.1|13944.1|13947.4|13935.4|13956.6|13944.6|13943.7|13931.7|104
1658510100000|2022-07-22 17:15:00|13947.9|13935.9|13946.7|13934.7|13951.7|13939.7|13946.7|13934.7|73
1658510400000|2022-07-22 17:20:00|13945.9|13933.9|13953.3|13941.3|13953.3|13941.3|13945|13933|91
1658510700000|2022-07-22 17:25:00|13955.8|13943.8|13957.5|13945.5|13959.2|13947.2|13954.2|13942.2|67
1658511000000|2022-07-22 17:30:00|13956.8|13944.8|13960.3|13948.3|13963|13951|13950.5|13938.5|153
1658511300000|2022-07-22 17:35:00|13960.8|13948.8|13958.4|13946.4|13969.3|13957.3|13958.4|13946.4|193
1658511600000|2022-07-22 17:40:00|13955.9|13943.9|13957.1|13945.1|13959.3|13947.3|13950.4|13938.4|128
1658511900000|2022-07-22 17:45:00|13958.4|13946.4|13968.7|13956.7|13969|13957|13949.9|13937.9|161
1658512200000|2022-07-22 17:50:00|13968.2|13956.2|13971.2|13959.2|13979.6|13967.6|13967.8|13955.8|233
1658512500000|2022-07-22 17:55:00|13968.7|13956.7|13956.1|13944.1|13971.4|13959.4|13955.6|13943.6|486
1658512800000|2022-07-22 18:00:00|13956.6|13944.6|13936.8|13924.8|13958.1|13946.1|13936.8|13924.8|424
1658513100000|2022-07-22 18:05:00|13943.3|13931.3|13943.3|13931.3|13943.3|13931.3|13943.3|13931.3|2
1658755800000|2022-07-25 13:30:00|13893.4|13881.4|13939|13927|13945|13933|13893.4|13878.3|385
1658756100000|2022-07-25 13:35:00|13938.3|13926.3|13945.8|13933.8|13952.9|13940.9|13926.3|13914.3|151
1658756400000|2022-07-25 13:40:00|13946.4|13934.4|13964.1|13952.1|13964.1|13952.1|13938.5|13926.5|94
1658756700000|2022-07-25 13:45:00|13963|13951|13971.6|13959.6|13971.6|13959.6|13952.3|13940.3|261
1658757000000|2022-07-25 13:50:00|13969.1|13957.1|13977.5|13965.5|13981.1|13969.1|13964.8|13952.8|115
1658757300000|2022-07-25 13:55:00|13978|13966|13975.6|13963.6|13980.6|13968.6|13966.6|13954.6|96
1658757600000|2022-07-25 14:00:00|13972.4|13960.4|13996.2|13984.2|13996.7|13984.7|13970|13958|126
1658757900000|2022-07-25 14:05:00|13996.9|13984.9|14003|13991|14010.5|13998.5|13995.3|13983.3|398
1658758200000|2022-07-25 14:10:00|14003.5|13991.5|14004.8|13992.8|14007.8|13995.8|13992.5|13980.5|134
1658758500000|2022-07-25 14:15:00|14006.6|13994.6|14007|13995|14009.1|13997.1|13996.8|13984.8|110
1658758800000|2022-07-25 14:20:00|14006.4|13994.4|13996.5|13984.5|14007.5|13995.5|13992.9|13980.9|85
1658759100000|2022-07-25 14:25:00|13995.8|13983.8|13994|13982|14005|13993|13982.2|13970.2|122
1658759400000|2022-07-25 14:30:00|13993.3|13981.3|13960.1|13948.1|13997.8|13985.8|13960.1|13948.1|95
1658759700000|2022-07-25 14:35:00|13960.8|13948.8|13961.6|13949.6|13967.3|13955.3|13948.7|13936.7|94
1658760000000|2022-07-25 14:40:00|13962.3|13950.3|13991.4|13979.4|13992.7|13980.7|13958.4|13946.4|76
1658760300000|2022-07-25 14:45:00|13992|13980|13997.7|13985.7|13998.4|13986.4|13985.9|13973.9|57
1658760600000|2022-07-25 14:50:00|13998.2|13986.2|14001.7|13989.7|14001.7|13989.7|13992.3|13980.3|80
1658760900000|2022-07-25 14:55:00|14004.2|13992.2|14006.3|13994.3|14006.3|13994.3|13995.3|13983.3|142
1658761200000|2022-07-25 15:00:00|14007.8|13995.8|13995.6|13983.6|14007.8|13995.8|13994.6|13982.6|107
1658761500000|2022-07-25 15:05:00|13993.1|13981.1|13993.7|13981.7|14004.2|13992.2|13988.2|13976.2|63
1658761800000|2022-07-25 15:10:00|13994.3|13982.3|13998.2|13986.2|14002.5|13990.5|13993.7|13981.7|121
1658762100000|2022-07-25 15:15:00|13996.8|13984.8|14000.7|13988.7|14001.8|13989.8|13995.7|13983.7|31
1658762400000|2022-07-25 15:20:00|14001.8|13989.8|14003.3|13991.3|14010.4|13998.4|13996.1|13984.1|285
1658762700000|2022-07-25 15:25:00|14003.8|13991.8|14006.9|13994.9|14009.4|13997.4|14000.1|13988.1|44
1658763000000|2022-07-25 15:30:00|14007.6|13995.6|14016.6|14004.6|14016.6|14004.6|14004.4|13992.4|101
1658763300000|2022-07-25 15:35:00|14014.1|14002.1|14027.8|14015.8|14029.1|14017.1|14014.1|14002.1|121
1658763600000|2022-07-25 15:40:00|14029.1|14017.1|14025.2|14013.2|14030.2|14018.2|14022.7|14010.7|133
1658763900000|2022-07-25 15:45:00|14026.5|14014.5|14045.2|14033.2|14050.2|14038.2|14016.8|14004.8|366
1658764200000|2022-07-25 15:50:00|14044.2|14032.2|14034.4|14022.4|14057.7|14045.7|14033.1|14021.1|164
1658764500000|2022-07-25 15:55:00|14035.1|14023.1|14040.6|14028.6|14044.9|14032.9|14034.9|14022.9|29
1658764800000|2022-07-25 16:00:00|14041.4|14029.4|14038|14026|14044.8|14032.8|14027.5|14015.5|56
1658765100000|2022-07-25 16:05:00|14039.3|14027.3|14020.5|14008.5|14045|14033|14019.3|14007.3|77
1658765400000|2022-07-25 16:10:00|14021.1|14009.1|14018.6|14006.6|14024.3|14012.3|14006.3|13994.3|40
1658765700000|2022-07-25 16:15:00|14020|14008|14013.6|14001.6|14021.8|14009.8|14007.5|13995.5|40
1658766000000|2022-07-25 16:20:00|14015.4|14003.4|14010.6|13998.6|14015.4|14003.4|14005.8|13993.8|44
1658766300000|2022-07-25 16:25:00|14010.1|13998.1|14008.7|13996.7|14010.5|13998.5|14004.4|13992.4|28
1658766600000|2022-07-25 16:30:00|14009.2|13997.2|14006.2|13994.2|14012.5|14000.5|14005.5|13993.5|31
1658766900000|2022-07-25 16:35:00|14005.5|13993.5|14013.1|14001.1|14013.1|14001.1|13996.9|13984.9|42
1658767200000|2022-07-25 16:40:00|14011.8|13999.8|14023.1|14011.1|14023.1|14011.1|14011.8|13999.8|63
1658767500000|2022-07-25 16:45:00|14020.6|14008.6|14018.1|14006.1|14020.6|14008.6|14015.1|14003.1|115
1658767800000|2022-07-25 16:50:00|14015.6|14003.6|14020.7|14008.7|14035.6|14023.6|14013.9|14001.9|85
1658768100000|2022-07-25 16:55:00|14019.4|14007.4|14019.6|14007.6|14022.1|14010.1|14017.8|14005.8|51
1658768400000|2022-07-25 17:00:00|14018.9|14006.9|14018.6|14006.6|14020.3|14008.3|14010.3|13998.3|30
1658768700000|2022-07-25 17:05:00|14017.3|14005.3|14026.1|14014.1|14027.3|14015.3|14015.3|14003.3|28
1658769000000|2022-07-25 17:10:00|14027.9|14015.9|14021.1|14009.1|14031.8|14019.8|14017.9|14005.9|99
1658769300000|2022-07-25 17:15:00|14020.4|14008.4|14021|14009|14022.4|14010.4|14017.9|14005.9|6
1658769600000|2022-07-25 17:20:00|14020.4|14008.4|14025.5|14013.5|14026.7|14014.7|14015.4|14003.4|35
1658769900000|2022-07-25 17:25:00|14026.2|14014.2|14034.8|14022.8|14034.8|14022.8|14023|14011|16
1658770200000|2022-07-25 17:30:00|14033.7|14021.7|14023.2|14011.2|14035.5|14023.5|14020.7|14008.7|46
1658770500000|2022-07-25 17:35:00|14022.5|14010.5|14026.3|14014.3|14027.5|14015.5|14022|14010|13
1658770800000|2022-07-25 17:40:00|14024.5|14012.5|14024.9|14012.9|14027.4|14015.4|14023.8|14011.8|31
1658771100000|2022-07-25 17:45:00|14021.1|14009.1|13989.4|13977.4|14024.9|14012.9|13987.4|13975.4|92
1658771400000|2022-07-25 17:50:00|13989.9|13977.9|13992.4|13980.4|13997.4|13985.4|13985.6|13973.6|185
1658771700000|2022-07-25 17:55:00|13995.5|13983.5|14024.8|14012.8|14031.7|14019.7|13990.6|13978.6|315
1658772000000|2022-07-25 18:00:00|14026.7|14014.7|14014.4|14002.4|14027.6|14015.6|14004.3|13992.3|172
1658842200000|2022-07-26 13:30:00|13999.8|13987.8|14005|13993|14008.6|13996.6|13991.6|13979.6|349
1658842500000|2022-07-26 13:35:00|14006.2|13994.2|14006.2|13994.2|14022.5|14010.5|13995.7|13983.7|131
1658842800000|2022-07-26 13:40:00|14007.5|13995.5|13997.1|13985.1|14016.8|14004.8|13997.1|13985.1|93
1658843100000|2022-07-26 13:45:00|13995.3|13983.3|13998.5|13986.5|14004.2|13992.2|13990.3|13978.3|104
1658843400000|2022-07-26 13:50:00|13997.3|13985.3|14009.5|13997.5|14011.5|13999.5|13991.6|13979.6|40
1658843700000|2022-07-26 13:55:00|14009|13997|13999.4|13987.4|14012|14000|13997.6|13985.6|73
1658844000000|2022-07-26 14:00:00|14000.1|13988.1|14011|13999|14011.4|13999.4|13998.9|13986.9|28
1658844300000|2022-07-26 14:05:00|14010.4|13998.4|14008.4|13996.4|14015.2|14003.2|14002.8|13990.8|46
1658844600000|2022-07-26 14:10:00|14005.9|13993.9|13997|13985|14010.9|13998.9|13997|13985|55
1658844900000|2022-07-26 14:15:00|13997.7|13985.7|13995.9|13983.9|14000.8|13988.8|13989.1|13977.1|66
1658845200000|2022-07-26 14:20:00|13995.2|13983.2|14001|13989|14003.5|13991.5|13988.4|13976.4|43
1658845500000|2022-07-26 14:25:00|14001.5|13989.5|13993.1|13981.1|14011.5|13999.5|13990.6|13978.6|75
1658845800000|2022-07-26 14:30:00|13992.4|13980.4|13998.1|13986.1|14001.9|13989.9|13985.6|13973.6|57
1658846100000|2022-07-26 14:35:00|13998.8|13986.8|13998.3|13986.3|14004.5|13992.5|13992|13980|61
1658846400000|2022-07-26 14:40:00|13997.7|13985.7|14003.4|13991.4|14003.4|13991.4|13992|13980|36
1658846700000|2022-07-26 14:45:00|14004.6|13992.6|13989.2|13977.2|14008.4|13996.4|13988.5|13976.5|47
1658847000000|2022-07-26 14:50:00|13987.2|13975.2|13994.8|13982.8|13996|13984|13981.7|13969.7|43
1658847300000|2022-07-26 14:55:00|13993.5|13981.5|13989.4|13977.4|13993.5|13981.5|13982.7|13970.7|31
1658847600000|2022-07-26 15:00:00|13989.9|13977.9|13984.9|13972.9|13993.1|13981.1|13984.9|13972.9|24
1658847900000|2022-07-26 15:05:00|13985|13973|13975.2|13963.2|13985|13973|13970.2|13958.2|58
1658848200000|2022-07-26 15:10:00|13974|13962|13969.2|13957.2|13984.6|13972.6|13969.2|13957.2|253
1658848500000|2022-07-26 15:15:00|13968|13956|13968.6|13956.6|13971.7|13959.7|13966.8|13954.8|60
1658848800000|2022-07-26 15:20:00|13969.2|13957.2|13957.7|13945.7|13974.2|13962.2|13954.5|13942.5|142
1658849100000|2022-07-26 15:25:00|13955.2|13943.2|13957.7|13945.7|13958.4|13946.4|13952.3|13940.3|173
1658849400000|2022-07-26 15:30:00|13955.2|13943.2|13955.5|13943.5|13962|13950|13952.8|13940.8|85
1658849700000|2022-07-26 15:35:00|13954.8|13942.8|13949.3|13937.3|13956.1|13944.1|13949.3|13937.3|86
1658850000000|2022-07-26 15:40:00|13950|13938|13952|13940|13959.3|13947.3|13939|13927|177
1658850300000|2022-07-26 15:45:00|13950.7|13938.7|13943.5|13931.5|13955.7|13943.7|13942.4|13930.4|43
1658850600000|2022-07-26 15:50:00|13942.8|13930.8|13947.3|13935.3|13949.2|13937.2|13938.7|13926.7|53
1658850900000|2022-07-26 15:55:00|13946.6|13934.6|13939.8|13927.8|13946.7|13934.7|13937.5|13925.5|210
1658851200000|2022-07-26 16:00:00|13940.4|13928.4|13928.9|13916.9|13940.4|13928.4|13920.4|13908.4|240
1658851500000|2022-07-26 16:05:00|13928.2|13916.2|13942.1|13930.1|13943.9|13931.9|13925.3|13913.3|84
1658851800000|2022-07-26 16:10:00|13941|13929|13946|13934|13948.5|13936.5|13934.2|13922.2|71
1658852100000|2022-07-26 16:15:00|13945.3|13933.3|13959.2|13947.2|13960.4|13948.4|13936|13924|91
1658852400000|2022-07-26 16:20:00|13958.7|13946.7|13950.6|13938.6|13959.2|13947.2|13948.8|13936.8|66
1658852700000|2022-07-26 16:25:00|13948.1|13936.1|13957.9|13945.9|13957.9|13945.9|13948.1|13936.1|40
1658853000000|2022-07-26 16:30:00|13957.2|13945.2|13955.2|13943.2|13957.8|13945.8|13949.5|13937.5|71
1658853300000|2022-07-26 16:35:00|13956.6|13944.6|13966.2|13954.2|13971.7|13959.7|13956.6|13944.6|92
1658853600000|2022-07-26 16:40:00|13966.3|13954.3|13977.2|13965.2|13987.6|13975.6|13966.3|13954.3|108
1658853900000|2022-07-26 16:45:00|13977.8|13965.8|13969.7|13957.7|13980.8|13968.8|13969.7|13957.7|14
1658854200000|2022-07-26 16:50:00|13968.4|13956.4|13963.2|13951.2|13970.4|13958.4|13958.2|13946.2|71
1658854500000|2022-07-26 16:55:00|13962.5|13950.5|13951.6|13939.6|13965|13953|13949.6|13937.6|42
1658854800000|2022-07-26 17:00:00|13952.1|13940.1|13946.7|13934.7|13952.1|13940.1|13946.7|13934.7|91
1658855100000|2022-07-26 17:05:00|13947.4|13935.4|13957.2|13945.2|13960.9|13948.9|13947.4|13935.4|29
1658855400000|2022-07-26 17:10:00|13956.6|13944.6|13956.5|13944.5|13959.7|13947.7|13951.8|13939.8|24
1658855700000|2022-07-26 17:15:00|13957.2|13945.2|13965.2|13953.2|13965.2|13953.2|13954.1|13942.1|16
1658856000000|2022-07-26 17:20:00|13964.6|13952.6|13966.3|13954.3|13967.7|13955.7|13961.6|13949.6|14
1658856300000|2022-07-26 17:25:00|13963.8|13951.8|13962.5|13950.5|13965.1|13953.1|13959.4|13947.4|44
1658856600000|2022-07-26 17:30:00|13963.6|13951.6|13968.3|13956.3|13968.9|13956.9|13961.8|13949.8|51
1658856900000|2022-07-26 17:35:00|13968.9|13956.9|13953.9|13941.9|13970|13958|13953.9|13941.9|59
1658857200000|2022-07-26 17:40:00|13952.6|13940.6|13960.1|13948.1|13960.1|13948.1|13951.4|13939.4|94
1658857500000|2022-07-26 17:45:00|13959|13947|13951.5|13939.5|13959|13947|13949.8|13937.8|224
1658857800000|2022-07-26 17:50:00|13952.2|13940.2|13944.3|13932.3|13954|13942|13944.3|13932.3|173
1658858100000|2022-07-26 17:55:00|13946.8|13934.8|13945.2|13933.2|13949.3|13937.3|13931.8|13919.8|559
1658858400000|2022-07-26 18:00:00|13944.5|13932.5|13942.3|13930.3|13946.7|13934.7|13937.9|13925.9|181
1658928600000|2022-07-27 13:30:00|13966.3|13954.3|13952.5|13940.5|13982.5|13970.5|13943.9|13931.9|273
1658928900000|2022-07-27 13:35:00|13951.3|13939.3|13938.7|13926.7|13958.5|13946.5|13924.3|13912.3|283
1658929200000|2022-07-27 13:40:00|13937.5|13925.5|13945.5|13933.5|13945.5|13933.5|13926.3|13914.3|76
1658929500000|2022-07-27 13:45:00|13944.8|13932.8|13937.7|13925.7|13946.2|13934.2|13932.1|13920.1|82
1658929800000|2022-07-27 13:50:00|13936.4|13924.4|13940.7|13928.7|13949.3|13937.3|13935.7|13923.7|94
1658930100000|2022-07-27 13:55:00|13941.3|13929.3|13932.6|13920.6|13943.2|13931.2|13925.2|13913.2|62
1658930400000|2022-07-27 14:00:00|13932|13920|13929.6|13917.6|13933.3|13921.3|13924.6|13912.6|33
1658930700000|2022-07-27 14:05:00|13930.3|13918.3|13916.4|13904.4|13931.4|13919.4|13914|13902|116
1658931000000|2022-07-27 14:10:00|13912.8|13900.8|13920.8|13908.8|13924.4|13912.4|13901.5|13889.5|171
1658931300000|2022-07-27 14:15:00|13920.1|13908.1|13929.1|13917.1|13931.6|13919.6|13918.3|13906.3|50
1658931600000|2022-07-27 14:20:00|13928.5|13916.5|13921.7|13909.7|13930.3|13918.3|13913.5|13901.5|49
1658931900000|2022-07-27 14:25:00|13922.4|13910.4|13931.7|13919.7|13932.4|13920.4|13921.2|13909.2|85
1658932200000|2022-07-27 14:30:00|13931.1|13919.1|13916.8|13904.8|13932.3|13920.3|13916.1|13904.1|112
1658932500000|2022-07-27 14:35:00|13916.1|13904.1|13914.3|13902.3|13923|13911|13914.3|13902.3|32
1658932800000|2022-07-27 14:40:00|13913.2|13901.2|13908.2|13896.2|13914.3|13902.3|13905|13893|79
1658933100000|2022-07-27 14:45:00|13908.8|13896.8|13909.4|13897.4|13910|13898|13905|13893|17
1658933400000|2022-07-27 14:50:00|13907.5|13895.5|13917.5|13905.5|13924.2|13912.2|13907.5|13895.5|68
1658933700000|2022-07-27 14:55:00|13916.9|13904.9|13916.9|13904.9|13921.9|13909.9|13914.4|13902.4|44
1658934000000|2022-07-27 15:00:00|13916.3|13904.3|13912|13900|13916.9|13904.9|13910.7|13898.7|26
1658934300000|2022-07-27 15:05:00|13913.3|13901.3|13917.7|13905.7|13918.3|13906.3|13913.3|13901.3|32
1658934600000|2022-07-27 15:10:00|13917|13905|13923.2|13911.2|13923.9|13911.9|13914.5|13902.5|35
1658934900000|2022-07-27 15:15:00|13923.9|13911.9|13922.5|13910.5|13936.2|13924.2|13917|13905|50
1658935200000|2022-07-27 15:20:00|13923.8|13911.8|13936.9|13924.9|13936.9|13924.9|13923.8|13911.8|75
1658935500000|2022-07-27 15:25:00|13943.7|13931.7|13936.3|13924.3|13945.7|13933.7|13931.2|13919.2|36
1658935800000|2022-07-27 15:30:00|13933.8|13921.8|13933.7|13921.7|13938.2|13926.2|13932.4|13920.4|43
1658936100000|2022-07-27 15:35:00|13933.1|13921.1|13938.7|13926.7|13940.6|13928.6|13930.6|13918.6|47
1658936400000|2022-07-27 15:40:00|13940|13928|13943.8|13931.8|13945.7|13933.7|13940|13928|40
1658936700000|2022-07-27 15:45:00|13943.2|13931.2|13941.4|13929.4|13945.7|13933.7|13940|13928|55
1658937000000|2022-07-27 15:50:00|13940.7|13928.7|13952|13940|13955.7|13943.7|13939.6|13927.6|59
1658937300000|2022-07-27 15:55:00|13951.3|13939.3|13938.8|13926.8|13959.4|13947.4|13937.6|13925.6|104
1658937600000|2022-07-27 16:00:00|13937.6|13925.6|13944.5|13932.5|13945.1|13933.1|13936.9|13924.9|17
1658937900000|2022-07-27 16:05:00|13942|13930|13945.8|13933.8|13949.6|13937.6|13942|13930|79
1658938200000|2022-07-27 16:10:00|13949|13937|13946.4|13934.4|13955.2|13943.2|13945.2|13933.2|84
1658938500000|2022-07-27 16:15:00|13945.2|13933.2|13947|13935|13947.7|13935.7|13944|13932|87
1658938800000|2022-07-27 16:20:00|13947.1|13935.1|13944.6|13932.6|13947.1|13935.1|13935.9|13923.9|62
1658939100000|2022-07-27 16:25:00|13944|13932|13935.9|13923.9|13944|13932|13932.8|13920.8|57
1658939400000|2022-07-27 16:30:00|13934.6|13922.6|13934.6|13922.6|13937.1|13925.1|13934.6|13922.6|103
1658939700000|2022-07-27 16:35:00|13935.3|13923.3|13931.6|13919.6|13935.3|13923.3|13927.8|13915.8|19
1658940000000|2022-07-27 16:40:00|13932.2|13920.2|13934.7|13922.7|13941.6|13929.6|13932.2|13920.2|52
1658940300000|2022-07-27 16:45:00|13936|13924|13939.9|13927.9|13939.9|13927.9|13934.7|13922.7|36
1658940600000|2022-07-27 16:50:00|13941.8|13929.8|13938|13926|13942.4|13930.4|13936.1|13924.1|14
1658940900000|2022-07-27 16:55:00|13938.6|13926.6|13951.9|13939.9|13952.5|13940.5|13937.4|13925.4|65
1658941200000|2022-07-27 17:00:00|13952.5|13940.5|13956.2|13944.2|13956.7|13944.7|13951.7|13939.7|102
1658941500000|2022-07-27 17:05:00|13956.7|13944.7|13950|13938|13958.7|13946.7|13948.7|13936.7|98
1658941800000|2022-07-27 17:10:00|13951.2|13939.2|13945.1|13933.1|13953.2|13941.2|13943.7|13931.7|71
1658942100000|2022-07-27 17:15:00|13946.2|13934.2|13949.2|13937.2|13952.4|13940.4|13945|13933|39
1658942400000|2022-07-27 17:20:00|13949.9|13937.9|13934.3|13922.3|13950.5|13938.5|13929.8|13917.8|227
1658942700000|2022-07-27 17:25:00|13929.8|13917.8|13931.1|13919.1|13932.3|13920.3|13928.6|13916.6|58
1658943000000|2022-07-27 17:30:00|13932.4|13920.4|13929.8|13917.8|13932.5|13920.5|13924.3|13912.3|57
1658943300000|2022-07-27 17:35:00|13929.3|13917.3|13931.2|13919.2|13933.7|13921.7|13926.8|13914.8|47
1658943600000|2022-07-27 17:40:00|13932.5|13920.5|13930.7|13918.7|13934.4|13922.4|13930.7|13918.7|50
1658943900000|2022-07-27 17:45:00|13932.6|13920.6|13941.3|13929.3|13942.4|13930.4|13931.9|13919.9|101
1658944200000|2022-07-27 17:50:00|13941.9|13929.9|13938.3|13926.3|13941.9|13929.9|13937|13925|53
1658944500000|2022-07-27 17:55:00|13938.9|13926.9|13945.7|13933.7|13946.9|13934.9|13933.8|13921.8|234
1658944800000|2022-07-27 18:00:00|13946.3|13934.3|13949|13937|13953.9|13941.9|13942.5|13930.5|177
1659015000000|2022-07-28 13:30:00|13952.4|13940.4|13969.1|13957.1|13981.8|13969.8|13950.7|13935.9|345
1659015300000|2022-07-28 13:35:00|13969.7|13957.7|13960.8|13948.8|13975.9|13963.9|13955.9|13943.9|177
1659015600000|2022-07-28 13:40:00|13959.6|13947.6|13940.8|13928.8|13963.3|13951.3|13940.2|13928.2|233
1659015900000|2022-07-28 13:45:00|13941.4|13929.4|13938.4|13926.4|13942.7|13930.7|13928.9|13916.9|268
1659016200000|2022-07-28 13:50:00|13937.1|13925.1|13924.7|13912.7|13939.6|13927.6|13923.4|13911.4|305
1659016500000|2022-07-28 13:55:00|13924.1|13912.1|13935.9|13923.9|13935.9|13923.9|13923.5|13911.5|169
1659016800000|2022-07-28 14:00:00|13936.6|13924.6|13929.8|13917.8|13941|13929|13928.6|13916.6|228
1659017100000|2022-07-28 14:05:00|13929.2|13917.2|13939.7|13927.7|13942.3|13930.3|13928|13916|129
1659017400000|2022-07-28 14:10:00|13938.5|13926.5|13929.1|13917.1|13939.7|13927.7|13927.9|13915.9|86
1659017700000|2022-07-28 14:15:00|13928.5|13916.5|13928.5|13916.5|13934.1|13922.1|13919.2|13907.2|229
1659018000000|2022-07-28 14:20:00|13927.2|13915.2|13926.1|13914.1|13929.9|13917.9|13917.5|13905.5|66
1659018300000|2022-07-28 14:25:00|13924.9|13912.9|13914.2|13902.2|13924.9|13912.9|13911.7|13899.7|103
1659018600000|2022-07-28 14:30:00|13913.6|13901.6|13914.9|13902.9|13921.7|13909.7|13909.9|13897.9|75
1659018900000|2022-07-28 14:35:00|13916.1|13904.1|13911.2|13899.2|13916.1|13904.1|13909.9|13897.9|101
1659019200000|2022-07-28 14:40:00|13910|13898|13914.9|13902.9|13918.7|13906.7|13910|13898|113
1659019500000|2022-07-28 14:45:00|13914.3|13902.3|13920|13908|13926.2|13914.2|13905|13893|155
1659019800000|2022-07-28 14:50:00|13921.2|13909.2|13912.6|13900.6|13922.4|13910.4|13910.1|13898.1|20
1659020100000|2022-07-28 14:55:00|13911.9|13899.9|13923.8|13911.8|13925.7|13913.7|13911.9|13899.9|28
1659020400000|2022-07-28 15:00:00|13922|13910|13934.3|13922.3|13936.3|13924.3|13920.6|13908.6|52
1659020700000|2022-07-28 15:05:00|13929.9|13917.9|13927.5|13915.5|13932.3|13920.3|13923.1|13911.1|181
1659021000000|2022-07-28 15:10:00|13926.9|13914.9|13923.1|13911.1|13926.9|13914.9|13921.3|13909.3|34
1659021300000|2022-07-28 15:15:00|13922.5|13910.5|13922.6|13910.6|13925.1|13913.1|13918.1|13906.1|33
1659021600000|2022-07-28 15:20:00|13923.3|13911.3|13922.6|13910.6|13928.2|13916.2|13920.7|13908.7|27
1659021900000|2022-07-28 15:25:00|13922|13910|13921.3|13909.3|13924.5|13912.5|13914.5|13902.5|94
1659022200000|2022-07-28 15:30:00|13921.9|13909.9|13918.3|13906.3|13921.9|13909.9|13912|13900|48
1659022500000|2022-07-28 15:35:00|13917.7|13905.7|13918.2|13906.2|13920|13908|13914.4|13902.4|149
1659022800000|2022-07-28 15:40:00|13916.9|13904.9|13916.4|13904.4|13920.1|13908.1|13913.9|13901.9|107
1659023100000|2022-07-28 15:45:00|13915.7|13903.7|13912.7|13900.7|13916.4|13904.4|13910.8|13898.8|66
1659023400000|2022-07-28 15:50:00|13908.9|13896.9|13903.6|13891.6|13910.2|13898.2|13898.4|13886.4|328
1659023700000|2022-07-28 15:55:00|13902.4|13890.4|13882|13870|13902.4|13890.4|13882|13870|233
1659024000000|2022-07-28 16:00:00|13882.6|13870.6|13880.7|13868.7|13883.2|13871.2|13870.8|13858.8|389
1659024300000|2022-07-28 16:05:00|13881.3|13869.3|13884.5|13872.5|13885.8|13873.8|13872|13860|168
1659024600000|2022-07-28 16:10:00|13882.7|13870.7|13891.3|13879.3|13891.3|13879.3|13880.8|13868.8|25
1659024900000|2022-07-28 16:15:00|13890.7|13878.7|13897.7|13885.7|13897.7|13885.7|13886.9|13874.9|46
1659025200000|2022-07-28 16:20:00|13897|13885|13900.1|13888.1|13909.4|13897.4|13895.2|13883.2|30
1659025500000|2022-07-28 16:25:00|13899.5|13887.5|13893.3|13881.3|13899.5|13887.5|13890.1|13878.1|28
1659025800000|2022-07-28 16:30:00|13893.9|13881.9|13896.4|13884.4|13897.6|13885.6|13892.6|13880.6|9
1659026100000|2022-07-28 16:35:00|13897.1|13885.1|13902.2|13890.2|13903.4|13891.4|13893.3|13881.3|87
1659026400000|2022-07-28 16:40:00|13904.7|13892.7|13891|13879|13904.7|13892.7|13891|13879|28
1659026700000|2022-07-28 16:45:00|13890.3|13878.3|13895.4|13883.4|13896|13884|13888.5|13876.5|8
1659027000000|2022-07-28 16:50:00|13896|13884|13897.9|13885.9|13897.9|13885.9|13895.4|13883.4|28
1659027300000|2022-07-28 16:55:00|13897.2|13885.2|13901.6|13889.6|13901.6|13889.6|13896.6|13884.6|5
1659027600000|2022-07-28 17:00:00|13901|13889|13904.1|13892.1|13905.4|13893.4|13899.8|13887.8|42
1659027900000|2022-07-28 17:05:00|13904.8|13892.8|13898.6|13886.6|13904.8|13892.8|13896.7|13884.7|33
1659028200000|2022-07-28 17:10:00|13898|13886|13906.2|13894.2|13906.2|13894.2|13897.3|13885.3|59
1659028500000|2022-07-28 17:15:00|13905|13893|13908.1|13896.1|13910|13898|13905|13893|60
1659028800000|2022-07-28 17:20:00|13907.5|13895.5|13907.5|13895.5|13910|13898|13905|13893|13
1659029100000|2022-07-28 17:25:00|13908.1|13896.1|13916.3|13904.3|13916.3|13904.3|13908.1|13896.1|24
1659029400000|2022-07-28 17:30:00|13918.8|13906.8|13921.2|13909.2|13922.5|13910.5|13917.4|13905.4|34
1659029700000|2022-07-28 17:35:00|13920.5|13908.5|13914.1|13902.1|13921.7|13909.7|13912.3|13900.3|28
1659030000000|2022-07-28 17:40:00|13913.5|13901.5|13913.5|13901.5|13914.7|13902.7|13908.4|13896.4|50
1659030300000|2022-07-28 17:45:00|13912.8|13900.8|13909.1|13897.1|13914.8|13902.8|13909.1|13897.1|73
1659030600000|2022-07-28 17:50:00|13908.5|13896.5|13896.1|13884.1|13908.5|13896.5|13895.4|13883.4|90
1659030900000|2022-07-28 17:55:00|13897.4|13885.4|13899.4|13887.4|13904.5|13892.5|13891.2|13879.2|316
1659031200000|2022-07-28 18:00:00|13898.7|13886.7|13901.2|13889.2|13907.5|13895.5|13897.4|13885.4|222
1659015000000|2022-07-28 13:30:00|13952.4|13940.4|13969.1|13957.1|13981.8|13969.8|13950.7|13935.9|345
1659015300000|2022-07-28 13:35:00|13969.7|13957.7|13960.8|13948.8|13975.9|13963.9|13955.9|13943.9|177
1659015600000|2022-07-28 13:40:00|13959.6|13947.6|13940.8|13928.8|13963.3|13951.3|13940.2|13928.2|233
1659015900000|2022-07-28 13:45:00|13941.4|13929.4|13938.4|13926.4|13942.7|13930.7|13928.9|13916.9|268
1659016200000|2022-07-28 13:50:00|13937.1|13925.1|13924.7|13912.7|13939.6|13927.6|13923.4|13911.4|305
1659016500000|2022-07-28 13:55:00|13924.1|13912.1|13935.9|13923.9|13935.9|13923.9|13923.5|13911.5|169
1659016800000|2022-07-28 14:00:00|13936.6|13924.6|13929.8|13917.8|13941|13929|13928.6|13916.6|228
1659017100000|2022-07-28 14:05:00|13929.2|13917.2|13939.7|13927.7|13942.3|13930.3|13928|13916|129
1659017400000|2022-07-28 14:10:00|13938.5|13926.5|13929.1|13917.1|13939.7|13927.7|13927.9|13915.9|86
1659017700000|2022-07-28 14:15:00|13928.5|13916.5|13928.5|13916.5|13934.1|13922.1|13919.2|13907.2|229
1659018000000|2022-07-28 14:20:00|13927.2|13915.2|13926.1|13914.1|13929.9|13917.9|13917.5|13905.5|66
1659018300000|2022-07-28 14:25:00|13924.9|13912.9|13914.2|13902.2|13924.9|13912.9|13911.7|13899.7|103
1659018600000|2022-07-28 14:30:00|13913.6|13901.6|13914.9|13902.9|13921.7|13909.7|13909.9|13897.9|75
1659018900000|2022-07-28 14:35:00|13916.1|13904.1|13911.2|13899.2|13916.1|13904.1|13909.9|13897.9|101
1659019200000|2022-07-28 14:40:00|13910|13898|13914.9|13902.9|13918.7|13906.7|13910|13898|113
1659019500000|2022-07-28 14:45:00|13914.3|13902.3|13920|13908|13926.2|13914.2|13905|13893|155
1659019800000|2022-07-28 14:50:00|13921.2|13909.2|13912.6|13900.6|13922.4|13910.4|13910.1|13898.1|20
1659020100000|2022-07-28 14:55:00|13911.9|13899.9|13923.8|13911.8|13925.7|13913.7|13911.9|13899.9|28
1659020400000|2022-07-28 15:00:00|13922|13910|13934.3|13922.3|13936.3|13924.3|13920.6|13908.6|52
1659020700000|2022-07-28 15:05:00|13929.9|13917.9|13927.5|13915.5|13932.3|13920.3|13923.1|13911.1|181
1659021000000|2022-07-28 15:10:00|13926.9|13914.9|13923.1|13911.1|13926.9|13914.9|13921.3|13909.3|34
1659021300000|2022-07-28 15:15:00|13922.5|13910.5|13922.6|13910.6|13925.1|13913.1|13918.1|13906.1|33
1659021600000|2022-07-28 15:20:00|13923.3|13911.3|13922.6|13910.6|13928.2|13916.2|13920.7|13908.7|27
1659021900000|2022-07-28 15:25:00|13922|13910|13921.3|13909.3|13924.5|13912.5|13914.5|13902.5|94
1659022200000|2022-07-28 15:30:00|13921.9|13909.9|13918.3|13906.3|13921.9|13909.9|13912|13900|48
1659022500000|2022-07-28 15:35:00|13917.7|13905.7|13918.2|13906.2|13920|13908|13914.4|13902.4|149
1659022800000|2022-07-28 15:40:00|13916.9|13904.9|13916.4|13904.4|13920.1|13908.1|13913.9|13901.9|107
1659023100000|2022-07-28 15:45:00|13915.7|13903.7|13912.7|13900.7|13916.4|13904.4|13910.8|13898.8|66
1659023400000|2022-07-28 15:50:00|13908.9|13896.9|13903.6|13891.6|13910.2|13898.2|13898.4|13886.4|328
1659023700000|2022-07-28 15:55:00|13902.4|13890.4|13882|13870|13902.4|13890.4|13882|13870|233
1659024000000|2022-07-28 16:00:00|13882.6|13870.6|13880.7|13868.7|13883.2|13871.2|13870.8|13858.8|389
1659024300000|2022-07-28 16:05:00|13881.3|13869.3|13884.5|13872.5|13885.8|13873.8|13872|13860|168
1659024600000|2022-07-28 16:10:00|13882.7|13870.7|13891.3|13879.3|13891.3|13879.3|13880.8|13868.8|25
1659024900000|2022-07-28 16:15:00|13890.7|13878.7|13897.7|13885.7|13897.7|13885.7|13886.9|13874.9|46
1659025200000|2022-07-28 16:20:00|13897|13885|13900.1|13888.1|13909.4|13897.4|13895.2|13883.2|30
1659025500000|2022-07-28 16:25:00|13899.5|13887.5|13893.3|13881.3|13899.5|13887.5|13890.1|13878.1|28
1659025800000|2022-07-28 16:30:00|13893.9|13881.9|13896.4|13884.4|13897.6|13885.6|13892.6|13880.6|9
1659026100000|2022-07-28 16:35:00|13897.1|13885.1|13902.2|13890.2|13903.4|13891.4|13893.3|13881.3|87
1659026400000|2022-07-28 16:40:00|13904.7|13892.7|13891|13879|13904.7|13892.7|13891|13879|28
1659026700000|2022-07-28 16:45:00|13890.3|13878.3|13895.4|13883.4|13896|13884|13888.5|13876.5|8
1659027000000|2022-07-28 16:50:00|13896|13884|13897.9|13885.9|13897.9|13885.9|13895.4|13883.4|28
1659027300000|2022-07-28 16:55:00|13897.2|13885.2|13901.6|13889.6|13901.6|13889.6|13896.6|13884.6|5
1659027600000|2022-07-28 17:00:00|13901|13889|13904.1|13892.1|13905.4|13893.4|13899.8|13887.8|42
1659027900000|2022-07-28 17:05:00|13904.8|13892.8|13898.6|13886.6|13904.8|13892.8|13896.7|13884.7|33
1659028200000|2022-07-28 17:10:00|13898|13886|13906.2|13894.2|13906.2|13894.2|13897.3|13885.3|59
1659028500000|2022-07-28 17:15:00|13905|13893|13908.1|13896.1|13910|13898|13905|13893|60
1659028800000|2022-07-28 17:20:00|13907.5|13895.5|13907.5|13895.5|13910|13898|13905|13893|13
1659029100000|2022-07-28 17:25:00|13908.1|13896.1|13916.3|13904.3|13916.3|13904.3|13908.1|13896.1|24
1659029400000|2022-07-28 17:30:00|13918.8|13906.8|13921.2|13909.2|13922.5|13910.5|13917.4|13905.4|34
1659029700000|2022-07-28 17:35:00|13920.5|13908.5|13914.1|13902.1|13921.7|13909.7|13912.3|13900.3|28
1659030000000|2022-07-28 17:40:00|13913.5|13901.5|13913.5|13901.5|13914.7|13902.7|13908.4|13896.4|50
1659030300000|2022-07-28 17:45:00|13912.8|13900.8|13909.1|13897.1|13914.8|13902.8|13909.1|13897.1|73
1659030600000|2022-07-28 17:50:00|13908.5|13896.5|13896.1|13884.1|13908.5|13896.5|13895.4|13883.4|90
1659030900000|2022-07-28 17:55:00|13897.4|13885.4|13899.4|13887.4|13904.5|13892.5|13891.2|13879.2|316
1659031200000|2022-07-28 18:00:00|13898.7|13886.7|13901.2|13889.2|13907.5|13895.5|13897.4|13885.4|222
1659101400000|2022-07-29 13:30:00|13924.5|13894.5|13901.8|13889.8|13924.5|13907.9|13896.2|13884.2|176
1659101700000|2022-07-29 13:35:00|13900.6|13888.6|13893.8|13881.8|13909.9|13897.9|13882.5|13870.5|100
1659102000000|2022-07-29 13:40:00|13891.9|13879.9|13891.3|13879.3|13894.4|13882.4|13883.8|13871.8|63
1659102300000|2022-07-29 13:45:00|13893.8|13881.8|13906.9|13894.9|13910.1|13898.1|13884.4|13872.4|237
1659102600000|2022-07-29 13:50:00|13906.3|13894.3|13890.1|13878.1|13908.2|13896.2|13886.4|13874.4|166
1659102900000|2022-07-29 13:55:00|13888.9|13876.9|13879.6|13867.6|13892.6|13880.6|13877.7|13865.7|74
1659103200000|2022-07-29 14:00:00|13878.9|13866.9|13911.4|13899.4|13912.6|13900.6|13872.7|13860.7|227
1659103500000|2022-07-29 14:05:00|13912.6|13900.6|13925.1|13913.1|13935.1|13923.1|13912.6|13900.6|150
1659103800000|2022-07-29 14:10:00|13924.5|13912.5|13901.4|13889.4|13924.5|13912.5|13901.4|13889.4|67
1659104100000|2022-07-29 14:15:00|13907.1|13895.1|13896.5|13884.5|13907.1|13895.1|13892.1|13880.1|66
1659104400000|2022-07-29 14:20:00|13898.4|13886.4|13889|13877|13904|13892|13889|13877|68
1659104700000|2022-07-29 14:25:00|13888.4|13876.4|13884.1|13872.1|13898.1|13884.6|13884.1|13872.1|195
1659105000000|2022-07-29 14:30:00|13882.9|13870.9|13898.5|13886.5|13898.5|13886.5|13882.9|13870.9|78
1659105300000|2022-07-29 14:35:00|13897.9|13885.9|13907.3|13895.3|13909.1|13897.1|13897.9|13885.9|46
1659105600000|2022-07-29 14:40:00|13909.8|13897.8|13905.4|13893.4|13916.6|13904.6|13902.3|13890.3|63
1659105900000|2022-07-29 14:45:00|13907.3|13895.3|13894.8|13882.8|13907.3|13895.3|13893|13881|55
1659106200000|2022-07-29 14:50:00|13895.5|13883.5|13896.1|13884.1|13901.1|13889.1|13895.4|13883.4|22
1659106500000|2022-07-29 14:55:00|13894.2|13882.2|13904.9|13892.9|13909.9|13897.9|13891.8|13879.8|73
1659106800000|2022-07-29 15:00:00|13905.5|13893.5|13904.9|13892.9|13911.8|13899.8|13901.1|13889.1|28
1659107100000|2022-07-29 15:05:00|13905.5|13893.5|13906.2|13894.2|13916.8|13904.8|13903|13891|57
1659107400000|2022-07-29 15:10:00|13906.8|13894.8|13905.6|13893.6|13915.6|13903.6|13905.6|13893.6|26
1659107700000|2022-07-29 15:15:00|13906.8|13894.8|13901.9|13889.9|13909.3|13897.3|13900.6|13888.6|59
1659108000000|2022-07-29 15:20:00|13902.5|13890.5|13906.3|13894.3|13908.8|13896.8|13901.2|13889.2|51
1659108300000|2022-07-29 15:25:00|13905.7|13893.7|13900.1|13888.1|13907.6|13895.6|13899.5|13887.5|38
1659108600000|2022-07-29 15:30:00|13894.5|13882.5|13899.5|13887.5|13902|13890|13892|13880|22
1659108900000|2022-07-29 15:35:00|13900.7|13888.7|13905.1|13893.1|13905.1|13893.1|13899.5|13887.5|12
1659109200000|2022-07-29 15:40:00|13904.5|13892.5|13905.2|13893.2|13909.5|13897.5|13903.3|13891.3|17
1659109500000|2022-07-29 15:45:00|13907.7|13895.7|13905.2|13893.2|13907.7|13895.7|13898.9|13886.9|22
1659109800000|2022-07-29 15:50:00|13905.8|13893.8|13911.4|13899.4|13914.5|13902.5|13905.8|13893.8|72
1659110100000|2022-07-29 15:55:00|13910.8|13898.8|13919|13907|13919|13907|13910.8|13898.8|115
1659110400000|2022-07-29 16:00:00|13918.3|13906.3|13920.9|13908.9|13925.9|13913.9|13918.3|13906.3|44
1659110700000|2022-07-29 16:05:00|13921.5|13909.5|13929.6|13917.6|13934.6|13922.6|13921.5|13909.5|49
1659111000000|2022-07-29 16:10:00|13930.3|13918.3|13929.7|13917.7|13935.3|13923.3|13926.5|13914.5|64
1659111300000|2022-07-29 16:15:00|13929|13917|13919.7|13907.7|13929.7|13917.7|13918.5|13906.5|72
1659111600000|2022-07-29 16:20:00|13921|13909|13921|13909|13924.1|13912.1|13920.4|13908.4|27
1659111900000|2022-07-29 16:25:00|13922.2|13910.2|13922.3|13910.3|13923.5|13911.5|13914.8|13902.8|47
1659112200000|2022-07-29 16:30:00|13923.5|13911.5|13929.8|13917.8|13931.7|13919.7|13923.5|13911.5|75
1659112500000|2022-07-29 16:35:00|13929.2|13917.2|13941.1|13929.1|13942.3|13930.3|13927.3|13915.3|99
1659112800000|2022-07-29 16:40:00|13942.3|13930.3|13944.9|13932.9|13954.9|13942.9|13942.3|13930.3|113
1659113100000|2022-07-29 16:45:00|13944.3|13932.3|13945.5|13933.5|13948.7|13936.7|13941.1|13929.1|56
1659113400000|2022-07-29 16:50:00|13946.2|13934.2|13935.6|13923.6|13947.4|13935.4|13933.1|13921.1|59
1659113700000|2022-07-29 16:55:00|13936.8|13924.8|13929.3|13917.3|13937.5|13925.5|13929.3|13917.3|14
1659114000000|2022-07-29 17:00:00|13930|13918|13930|13918|13931.9|13919.9|13925.6|13913.6|36
1659114300000|2022-07-29 17:05:00|13930.6|13918.6|13938.8|13926.8|13940|13928|13930|13918|29
1659114600000|2022-07-29 17:10:00|13939.4|13927.4|13957.6|13945.6|13962.5|13950.5|13936.3|13924.3|156
1659114900000|2022-07-29 17:15:00|13955.1|13943.1|13957.6|13945.6|13960.7|13948.7|13953.2|13941.2|86
1659115200000|2022-07-29 17:20:00|13958.2|13946.2|13950.1|13938.1|13960.7|13948.7|13948.2|13936.2|14
1659115500000|2022-07-29 17:25:00|13950.7|13938.7|13960.8|13948.8|13963.9|13951.9|13950.1|13938.1|47
1659115800000|2022-07-29 17:30:00|13961.4|13949.4|13958.9|13946.9|13971.4|13959.4|13957.7|13945.7|87
1659116100000|2022-07-29 17:35:00|13960.2|13948.2|13958.3|13946.3|13968.3|13956.3|13958.3|13946.3|24
1659116400000|2022-07-29 17:40:00|13955.8|13943.8|13950.2|13938.2|13959|13947|13947.7|13935.7|93
1659116700000|2022-07-29 17:45:00|13950.9|13938.9|13954|13942|13959.6|13947.6|13949.6|13937.6|58
1659117000000|2022-07-29 17:50:00|13954.6|13942.6|13956.5|13944.5|13957.8|13945.8|13951.5|13939.5|70
1659117300000|2022-07-29 17:55:00|13955.3|13943.3|13932.8|13920.8|13959.7|13947.7|13930.9|13918.9|530
1659117600000|2022-07-29 18:00:00|13931.6|13919.6|13926.6|13914.6|13935.3|13923.3|13918.4|13906.4|520
1659360600000|2022-08-01 13:30:00|13933.7|13921.7|13981.9|13969.9|13993.4|13981.4|13933.7|13921.7|395
1659360900000|2022-08-01 13:35:00|13979.4|13967.4|14000.4|13988.4|14009.2|13997.2|13979.4|13967.4|417
1659361200000|2022-08-01 13:40:00|13999.2|13987.2|14023.7|14011.7|14023.7|14011.7|13992.3|13980.3|111
1659361500000|2022-08-01 13:45:00|14026.2|14014.2|13994.7|13982.7|14026.2|14014.2|13980.9|13968.9|134
1659361800000|2022-08-01 13:50:00|13994|13982|14008.8|13996.8|14011.3|13999.3|13971.4|13959.4|169
1659362100000|2022-08-01 13:55:00|14009.3|13997.3|13998.1|13986.1|14011.3|13999.3|13988.6|13976.6|99
1659362400000|2022-08-01 14:00:00|13997.6|13985.6|14006.2|13994.2|14010|13998|13989.3|13977.3|53
1659362700000|2022-08-01 14:05:00|14006.8|13994.8|13992.3|13980.3|14016.9|14004.9|13992.3|13980.3|64
1659363000000|2022-08-01 14:10:00|13992.9|13980.9|13999.6|13987.6|14007.9|13995.9|13992.9|13980.9|100
1659363300000|2022-08-01 14:15:00|14000.9|13988.9|13985.9|13973.9|14004.1|13992.1|13973.3|13961.3|194
1659363600000|2022-08-01 14:20:00|13986.5|13974.5|13981.8|13969.8|13989|13977|13972.4|13960.4|140
1659363900000|2022-08-01 14:25:00|13983.7|13971.7|13988.6|13976.6|13995.5|13983.5|13979.3|13967.3|140
1659364200000|2022-08-01 14:30:00|13984.9|13972.9|13976.9|13964.9|13984.9|13972.9|13972.9|13960.9|92
1659364500000|2022-08-01 14:35:00|13976.3|13964.3|13970.9|13958.9|13976.3|13964.3|13966.4|13954.4|104
1659364800000|2022-08-01 14:40:00|13971.5|13959.5|13971.5|13959.5|13976.5|13964.5|13969|13957|22
1659365100000|2022-08-01 14:45:00|13969|13957|13967.7|13955.7|13972.2|13960.2|13958|13946|52
1659365400000|2022-08-01 14:50:00|13965.2|13953.2|13967.6|13955.6|13969|13957|13960.8|13948.8|56
1659365700000|2022-08-01 14:55:00|13968.2|13956.2|13951.9|13939.9|13968.9|13956.9|13946.8|13934.8|114
1659366000000|2022-08-01 15:00:00|13950.5|13938.5|13959.9|13947.9|13962.4|13950.4|13946.8|13934.8|65
1659366300000|2022-08-01 15:05:00|13962.4|13950.4|13967.6|13955.6|13969.3|13957.3|13951.1|13939.1|118
1659366600000|2022-08-01 15:10:00|13967.1|13955.1|13966.3|13954.3|13972.6|13960.6|13962.4|13950.4|91
1659366900000|2022-08-01 15:15:00|13967|13955|13966.3|13954.3|13972|13960|13965.7|13953.7|19
1659367200000|2022-08-01 15:20:00|13961.3|13949.3|13955.7|13943.7|13961.9|13949.9|13954.4|13942.4|37
1659367500000|2022-08-01 15:25:00|13956.3|13944.3|13954.5|13942.5|13962.5|13950.5|13952|13940|30
1659367800000|2022-08-01 15:30:00|13955|13943|13963.4|13951.4|13967.8|13955.8|13952.5|13940.5|29
1659368100000|2022-08-01 15:35:00|13965.3|13953.3|13961.1|13949.1|13965.9|13953.9|13958.4|13946.4|35
1659368400000|2022-08-01 15:40:00|13959.2|13947.2|13957.3|13945.3|13960.4|13948.4|13954.8|13942.8|29
1659368700000|2022-08-01 15:45:00|13956.7|13944.7|13965.9|13953.9|13966.5|13954.5|13955.4|13943.4|44
1659369000000|2022-08-01 15:50:00|13966.5|13954.5|13973.6|13961.6|13975.4|13963.4|13961.5|13949.5|36
1659369300000|2022-08-01 15:55:00|13970.4|13958.4|13983.7|13971.7|13985.7|13973.7|13970.4|13958.4|48
1659369600000|2022-08-01 16:00:00|13983.1|13971.1|13970.4|13958.4|13983.1|13971.1|13967.8|13955.8|29
1659369900000|2022-08-01 16:05:00|13970.9|13958.9|13964.7|13952.7|13970.9|13958.9|13962.2|13950.2|49
1659370200000|2022-08-01 16:10:00|13965.4|13953.4|13964.7|13952.7|13969.2|13957.2|13963.5|13951.5|18
1659370500000|2022-08-01 16:15:00|13964.2|13952.2|13966.7|13954.7|13969.2|13957.2|13959.8|13947.8|90
1659370800000|2022-08-01 16:20:00|13966|13954|13971.7|13959.7|13978.7|13966.7|13966|13954|51
1659371100000|2022-08-01 16:25:00|13972.3|13960.3|13972.3|13960.3|13974.8|13962.8|13970.4|13958.4|28
1659371400000|2022-08-01 16:30:00|13973.5|13961.5|13966|13954|13976|13964|13966|13954|57
1659371700000|2022-08-01 16:35:00|13964.7|13952.7|13970.3|13958.3|13970.8|13958.8|13962|13950|85
1659372000000|2022-08-01 16:40:00|13971.5|13959.5|13976.1|13964.1|13981.2|13969.2|13967.2|13955.2|45
1659372300000|2022-08-01 16:45:00|13975.5|13963.5|13977.3|13965.3|13979.7|13967.7|13973.6|13961.6|21
1659372600000|2022-08-01 16:50:00|13976.6|13964.6|13974.6|13962.6|13977.3|13965.3|13973.4|13961.4|39
1659372900000|2022-08-01 16:55:00|13975.2|13963.2|13971.5|13959.5|13976.5|13964.5|13971.5|13959.5|56
1659373200000|2022-08-01 17:00:00|13972.1|13960.1|14002.6|13990.6|14009|13997|13972.1|13960.1|147
1659373500000|2022-08-01 17:05:00|14003.1|13991.1|13994.3|13982.3|14003.1|13991.1|13991.9|13979.9|57
1659373800000|2022-08-01 17:10:00|13993.6|13981.6|14010.9|13998.9|14012.9|14000.9|13990.5|13978.5|78
1659374100000|2022-08-01 17:15:00|14009|13997|14011.5|13999.5|14011.5|13999.5|14006.5|13994.5|25
1659374400000|2022-08-01 17:20:00|14012.7|14000.7|14012.1|14000.1|14016|14004|14010.8|13998.8|63
1659374700000|2022-08-01 17:25:00|14011.6|13999.6|14011.6|13999.6|14019.1|14007.1|14011.6|13999.6|170
1659375000000|2022-08-01 17:30:00|14012.2|14000.2|14007.4|13995.4|14013.4|14001.4|14007.4|13995.4|58
1659375300000|2022-08-01 17:35:00|14006.8|13994.8|14003.2|13991.2|14009.3|13997.3|14001.3|13989.3|58
1659375600000|2022-08-01 17:40:00|14002|13990|14006.6|13994.6|14006.6|13994.6|14000.1|13988.1|29
1659375900000|2022-08-01 17:45:00|14006|13994|14007.2|13995.2|14011|13999|14006|13994|115
1659376200000|2022-08-01 17:50:00|14009.1|13997.1|14005.4|13993.4|14011.1|13999.1|14004.7|13992.7|150
1659376500000|2022-08-01 17:55:00|14004.8|13992.8|13995|13983|14007.2|13995.2|13993|13981|881
1659376800000|2022-08-01 18:00:00|13994.8|13982.8|14002.2|13990.2|14005.8|13993.8|13987.2|13975.2|306
1659447000000|2022-08-02 13:30:00|14015.8|14003.8|13992.1|13980.1|14015.8|14003.8|13968.4|13956.4|251
1659447300000|2022-08-02 13:35:00|13991.4|13979.4|13991|13979|13995.4|13983.4|13979.3|13967.3|172
1659447600000|2022-08-02 13:40:00|13989.9|13977.9|13995|13983|13995|13983|13974.6|13962.6|83
1659447900000|2022-08-02 13:45:00|13994.4|13982.4|13977|13965|13995|13983|13970|13958|142
1659448200000|2022-08-02 13:50:00|13976.4|13964.4|13978.4|13966.4|13982.2|13970.2|13970.1|13958.1|83
1659448500000|2022-08-02 13:55:00|13979.7|13967.7|13987.4|13975.4|13988.6|13976.6|13971.3|13959.3|82
1659448800000|2022-08-02 14:00:00|13986.8|13974.8|13979.2|13967.2|13988.6|13976.6|13979.2|13967.2|27
1659449100000|2022-08-02 14:05:00|13980.3|13968.3|13985.2|13973.2|13990.8|13978.8|13979.7|13967.7|41
1659449400000|2022-08-02 14:10:00|13985.9|13973.9|13983.1|13971.1|13988.3|13976.3|13973.7|13961.7|99
1659449700000|2022-08-02 14:15:00|13981.3|13969.3|14002.5|13990.5|14002.5|13990.5|13981.3|13969.3|154
1659450000000|2022-08-02 14:20:00|14003|13991|13986.6|13974.6|14004.4|13992.4|13985.1|13973.1|83
1659450300000|2022-08-02 14:25:00|13985.2|13973.2|13980|13968|13985.9|13973.9|13973.8|13961.8|73
1659450600000|2022-08-02 14:30:00|13980.7|13968.7|13988|13976|13989.3|13977.3|13973.8|13961.8|79
1659450900000|2022-08-02 14:35:00|13986.9|13974.9|13985.5|13973.5|13987.7|13975.7|13981.2|13969.2|81
1659451200000|2022-08-02 14:40:00|13987.5|13975.5|13995|13983|13995|13983|13987.5|13975.5|55
1659451500000|2022-08-02 14:45:00|13996.3|13984.3|13995.6|13983.6|13999.3|13987.3|13993.9|13981.9|97
1659451800000|2022-08-02 14:50:00|13996.2|13984.2|14004.2|13992.2|14004.8|13992.8|13992.3|13980.3|51
1659452100000|2022-08-02 14:55:00|14003.5|13991.5|14006.5|13994.5|14009.7|13997.7|13988.2|13976.2|75
1659452400000|2022-08-02 15:00:00|14008.5|13996.5|13995.4|13983.4|14013.5|14001.5|13995.4|13983.4|76
1659452700000|2022-08-02 15:05:00|13994.9|13982.9|13997.4|13985.4|14000.5|13988.5|13992.4|13980.4|22
1659453000000|2022-08-02 15:10:00|13998|13986|13988|13976|13998|13986|13988|13976|27
1659453300000|2022-08-02 15:15:00|13987.3|13975.3|13991.9|13979.9|13997.7|13985.7|13987.3|13975.3|111
1659453600000|2022-08-02 15:20:00|13991.3|13979.3|13994.4|13982.4|13995|13983|13989.4|13977.4|56
1659453900000|2022-08-02 15:25:00|13991.9|13979.9|13980.6|13968.6|13991.9|13979.9|13980.6|13968.6|18
1659454200000|2022-08-02 15:30:00|13979.2|13967.2|13980|13968|13983.6|13971.6|13978.1|13966.1|34
1659454500000|2022-08-02 15:35:00|13979.5|13967.5|13984.5|13972.5|13986.3|13974.3|13975.1|13963.1|36
1659454800000|2022-08-02 15:40:00|13985.2|13973.2|13981.9|13969.9|13992.2|13980.2|13980.7|13968.7|19
1659455100000|2022-08-02 15:45:00|13982.6|13970.6|13975.7|13963.7|13984.4|13972.4|13971.8|13959.8|58
1659455400000|2022-08-02 15:50:00|13973.7|13961.7|13983|13971|13986|13974|13971.8|13959.8|50
1659455700000|2022-08-02 15:55:00|13983.5|13971.5|13997.1|13985.1|13998.5|13986.5|13976.6|13964.6|106
1659456000000|2022-08-02 16:00:00|13997.2|13985.2|13992.9|13980.9|13997.7|13985.7|13987.6|13975.6|56
1659456300000|2022-08-02 16:05:00|13992.2|13980.2|13991|13979|13992.9|13980.9|13984.8|13972.8|16
1659456600000|2022-08-02 16:10:00|13990.4|13978.4|13992.4|13980.4|13996.1|13984.1|13989.7|13977.7|35
1659456900000|2022-08-02 16:15:00|13991.8|13979.8|13986.2|13974.2|13994.4|13982.4|13983.7|13971.7|82
1659457200000|2022-08-02 16:20:00|13985.6|13973.6|13978.7|13966.7|13988.7|13976.7|13978.7|13966.7|61
1659457500000|2022-08-02 16:25:00|13980.7|13968.7|13981.2|13969.2|13981.9|13969.9|13978.7|13966.7|48
1659457800000|2022-08-02 16:30:00|13980.7|13968.7|13985.7|13973.7|13988.2|13976.2|13978.7|13966.7|16
1659458100000|2022-08-02 16:35:00|13984.5|13972.5|13983.8|13971.8|13986.3|13974.3|13981.3|13969.3|24
1659458400000|2022-08-02 16:40:00|13982.6|13970.6|13979.2|13967.2|13983.1|13971.1|13977.4|13965.4|66
1659458700000|2022-08-02 16:45:00|13979.8|13967.8|13980.9|13968.9|13982.3|13970.3|13977.3|13965.3|60
1659459000000|2022-08-02 16:50:00|13980.4|13968.4|13979|13967|13980.8|13968.8|13977.7|13965.7|65
1659459300000|2022-08-02 16:55:00|13979.5|13967.5|13968.6|13956.6|13980.2|13968.2|13968.6|13956.6|23
1659459600000|2022-08-02 17:00:00|13967.9|13955.9|13965.9|13953.9|13968.6|13956.6|13960.2|13948.2|63
1659459900000|2022-08-02 17:05:00|13966.5|13954.5|13962.8|13950.8|13966.5|13954.5|13956.4|13944.4|59
1659460200000|2022-08-02 17:10:00|13961.5|13949.5|13962|13950|13964.9|13952.9|13959.2|13947.2|28
1659460500000|2022-08-02 17:15:00|13962.6|13950.6|13970.9|13958.9|13970.9|13958.9|13954.2|13942.2|83
1659460800000|2022-08-02 17:20:00|13969.6|13957.6|13966.5|13954.5|13973.4|13961.4|13966.4|13954.4|38
1659461100000|2022-08-02 17:25:00|13967.2|13955.2|13969.3|13957.3|13975.4|13963.4|13966.1|13954.1|53
1659461400000|2022-08-02 17:30:00|13968.1|13956.1|13964.1|13952.1|13968.1|13956.1|13958.8|13946.8|78
1659461700000|2022-08-02 17:35:00|13964.8|13952.8|13971.2|13959.2|13974.4|13962.4|13963.5|13951.5|65
1659462000000|2022-08-02 17:40:00|13971.9|13959.9|13973.1|13961.1|13975|13963|13970|13958|29
1659462300000|2022-08-02 17:45:00|13973.6|13961.6|13978.9|13966.9|13979.5|13967.5|13972|13960|37
1659462600000|2022-08-02 17:50:00|13978.2|13966.2|13974.2|13962.2|13978.2|13966.2|13971.3|13959.3|90
1659462900000|2022-08-02 17:55:00|13974.8|13962.8|13977.2|13965.2|13977.8|13965.8|13965.1|13953.1|350
1659463200000|2022-08-02 18:00:00|13978.5|13966.5|13975.9|13963.9|13984.8|13972.8|13972.9|13960.9|148
1659533400000|2022-08-03 13:30:00|14025.4|14013.4|14063.6|14051.6|14075.7|14063.7|14015.1|14003.1|665
1659533700000|2022-08-03 13:35:00|14064.8|14052.8|14088.4|14076.4|14091.1|14079.1|14059.2|14047.2|284
1659534000000|2022-08-03 13:40:00|14087.9|14075.9|14093.8|14081.8|14107|14095|14087.9|14075.9|429
1659534300000|2022-08-03 13:45:00|14095.1|14083.1|14110.1|14098.1|14110.1|14098.1|14087.2|14075.2|373
1659534600000|2022-08-03 13:50:00|14109.4|14097.4|14113.7|14101.7|14119.3|14107.3|14104.2|14092.2|189
1659534900000|2022-08-03 13:55:00|14113.1|14101.1|14105|14093|14119.6|14107.6|14104.2|14092.2|128
1659535200000|2022-08-03 14:00:00|14105.5|14093.5|14110.2|14098.2|14118.4|14106.4|14105|14093|156
1659535500000|2022-08-03 14:05:00|14108.9|14096.9|14127.9|14115.9|14133.1|14121.1|14107|14095|275
1659535800000|2022-08-03 14:10:00|14129.1|14117.1|14124.7|14112.7|14131.7|14119.7|14121.3|14109.3|167
1659536100000|2022-08-03 14:15:00|14126|14114|14127.6|14115.6|14130.3|14118.3|14116.3|14104.3|139
1659536400000|2022-08-03 14:20:00|14128.8|14116.8|14126.4|14114.4|14143.2|14131.2|14124.4|14112.4|278
1659536700000|2022-08-03 14:25:00|14126.9|14114.9|14109.2|14097.2|14129.6|14117.6|14108.7|14096.7|121
1659537000000|2022-08-03 14:30:00|14110.5|14098.5|14110.2|14098.2|14115.5|14103.5|14108.2|14096.2|124
1659537300000|2022-08-03 14:35:00|14112.1|14100.1|14127.5|14115.5|14127.5|14115.5|14109.4|14097.4|213
1659537600000|2022-08-03 14:40:00|14128.1|14116.1|14126.8|14114.8|14133.4|14121.4|14120.4|14108.4|158
1659537900000|2022-08-03 14:45:00|14128.8|14116.8|14136.2|14124.2|14136.2|14124.2|14124.5|14112.5|67
1659538200000|2022-08-03 14:50:00|14136.9|14124.9|14137.2|14125.2|14139.7|14127.7|14133.7|14121.7|57
1659538500000|2022-08-03 14:55:00|14137.3|14125.3|14144.1|14132.1|14152.3|14140.3|14134.8|14122.8|313
1659538800000|2022-08-03 15:00:00|14146.6|14134.6|14133.6|14121.6|14149.1|14137.1|14133.1|14121.1|242
1659539100000|2022-08-03 15:05:00|14134.1|14122.1|14136.7|14124.7|14149.5|14137.5|14131.8|14119.8|127
1659539400000|2022-08-03 15:10:00|14137.9|14125.9|14137.1|14125.1|14138.1|14126.1|14123.6|14111.6|109
1659539700000|2022-08-03 15:15:00|14139.6|14127.6|14154.3|14142.3|14155.5|14143.5|14139.6|14127.6|105
1659540000000|2022-08-03 15:20:00|14153.5|14141.5|14155.5|14143.5|14169.4|14157.4|14143.6|14131.6|110
1659540300000|2022-08-03 15:25:00|14157.3|14145.3|14167.9|14155.9|14167.9|14155.9|14155.5|14143.5|60
1659540600000|2022-08-03 15:30:00|14168.6|14156.6|14164.9|14152.9|14168.6|14156.6|14159.7|14147.7|93
1659540900000|2022-08-03 15:35:00|14165.6|14153.6|14156.5|14144.5|14169|14157|14156.5|14144.5|75
1659541200000|2022-08-03 15:40:00|14157.6|14145.6|14168.4|14156.4|14170.1|14158.1|14156.6|14144.6|155
1659541500000|2022-08-03 15:45:00|14169.1|14157.1|14150.2|14138.2|14169.1|14157.1|14149.1|14137.1|143
1659541800000|2022-08-03 15:50:00|14151.6|14139.6|14153.1|14141.1|14153.1|14141.1|14144.1|14132.1|101
1659542100000|2022-08-03 15:55:00|14154.1|14142.1|14154.4|14142.4|14158.6|14146.6|14148.1|14136.1|103
1659542400000|2022-08-03 16:00:00|14153.7|14141.7|14144.6|14132.6|14154.4|14142.4|14138.1|14126.1|67
1659542700000|2022-08-03 16:05:00|14148.2|14136.2|14151.3|14139.3|14152.5|14140.5|14144.8|14132.8|143
1659543000000|2022-08-03 16:10:00|14150.5|14138.5|14141.1|14129.1|14153|14141|14141.1|14129.1|98
1659543300000|2022-08-03 16:15:00|14141.8|14129.8|14131.7|14119.7|14142.6|14130.6|14131.7|14119.7|87
1659543600000|2022-08-03 16:20:00|14131.1|14119.1|14137.6|14125.6|14138.6|14126.6|14125.4|14113.4|85
1659543900000|2022-08-03 16:25:00|14138.1|14126.1|14131.2|14119.2|14141.4|14129.4|14131.2|14119.2|66
1659544200000|2022-08-03 16:30:00|14129.4|14117.4|14128.2|14116.2|14135.7|14123.7|14126.2|14114.2|89
1659544500000|2022-08-03 16:35:00|14127.5|14115.5|14140.2|14128.2|14145.2|14133.2|14126.2|14114.2|192
1659544800000|2022-08-03 16:40:00|14137.7|14125.7|14139.2|14127.2|14140.2|14128.2|14134.5|14122.5|39
1659545100000|2022-08-03 16:45:00|14139.7|14127.7|14135.3|14123.3|14139.7|14127.7|14132.2|14120.2|33
1659545400000|2022-08-03 16:50:00|14134.6|14122.6|14140.3|14128.3|14142.3|14130.3|14132.8|14120.8|49
1659545700000|2022-08-03 16:55:00|14141.4|14129.4|14139.6|14127.6|14141.4|14129.4|14136.4|14124.4|37
1659546000000|2022-08-03 17:00:00|14140.3|14128.3|14147.9|14135.9|14151.1|14139.1|14140.3|14128.3|112
1659546300000|2022-08-03 17:05:00|14145.9|14133.9|14148.6|14136.6|14150.4|14138.4|14145.4|14133.4|45
1659546600000|2022-08-03 17:10:00|14147.9|14135.9|14146.9|14134.9|14147.9|14135.9|14145.4|14133.4|18
1659546900000|2022-08-03 17:15:00|14148.1|14136.1|14154.8|14142.8|14158|14146|14142.4|14130.4|187
1659547200000|2022-08-03 17:20:00|14155.5|14143.5|14143.8|14131.8|14155.5|14143.5|14141.3|14129.3|168
1659547500000|2022-08-03 17:25:00|14143.1|14131.1|14145.1|14133.1|14146.3|14134.3|14141.6|14129.6|85
1659547800000|2022-08-03 17:30:00|14143.8|14131.8|14138.8|14126.8|14146.3|14134.3|14136.3|14124.3|85
1659548100000|2022-08-03 17:35:00|14139.9|14127.9|14144.9|14132.9|14146.4|14134.4|14138.8|14126.8|64
1659548400000|2022-08-03 17:40:00|14145.7|14133.7|14148.3|14136.3|14149.9|14137.9|14144.2|14132.2|274
1659548700000|2022-08-03 17:45:00|14149.7|14137.7|14154.2|14142.2|14154.8|14142.8|14148.2|14136.2|146
1659549000000|2022-08-03 17:50:00|14153.7|14141.7|14152.7|14140.7|14155.7|14143.7|14149.6|14137.6|300
1659549300000|2022-08-03 17:55:00|14154.6|14142.6|14140.6|14128.6|14154.6|14142.6|14137.6|14125.6|833
1659549600000|2022-08-03 18:00:00|14141.1|14129.1|14139.2|14127.2|14147.2|14135.2|14134.5|14122.5|255
1659619800000|2022-08-04 13:30:00|14148.8|14136.8|14145.4|14133.4|14161.9|14149.9|14144.1|14132.1|291
1659620100000|2022-08-04 13:35:00|14146.1|14134.1|14146.3|14134.3|14161.1|14149.1|14144.1|14132.1|96
1659620400000|2022-08-04 13:40:00|14145.6|14133.6|14142.2|14130.2|14152.1|14140.1|14137.6|14125.6|35
1659620700000|2022-08-04 13:45:00|14141.6|14129.6|14136.2|14124.2|14152.1|14140.1|14134.7|14122.7|195
1659621000000|2022-08-04 13:50:00|14133.7|14121.7|14131|14119|14142.7|14130.7|14124.7|14112.7|385
1659621300000|2022-08-04 13:55:00|14129.7|14117.7|14133.7|14121.7|14138.7|14126.7|14126.2|14114.2|136
1659621600000|2022-08-04 14:00:00|14132.5|14120.5|14137.1|14125.1|14147.3|14135.3|14129.2|14117.2|143
1659621900000|2022-08-04 14:05:00|14137.6|14125.6|14144.1|14132.1|14146.1|14134.1|14133.3|14121.3|57
1659622200000|2022-08-04 14:10:00|14144.8|14132.8|14152.4|14140.4|14152.4|14140.4|14128.4|14116.4|149
1659622500000|2022-08-04 14:15:00|14151.8|14139.8|14151.4|14139.4|14152.4|14140.4|14141.9|14129.9|149
1659622800000|2022-08-04 14:20:00|14150.6|14138.6|14143.4|14131.4|14153.9|14141.9|14139.7|14127.7|87
1659623100000|2022-08-04 14:25:00|14140.9|14128.9|14143.5|14131.5|14150.7|14138.7|14140.4|14128.4|40
1659623400000|2022-08-04 14:30:00|14144.2|14132.2|14143.5|14131.5|14150|14138|14142.7|14130.7|112
1659623700000|2022-08-04 14:35:00|14142.9|14130.9|14121.5|14109.5|14142.9|14130.9|14115.5|14103.5|164
1659624000000|2022-08-04 14:40:00|14120|14108|14127.5|14115.5|14128.5|14116.5|14117.5|14105.5|112
1659624300000|2022-08-04 14:45:00|14127|14115|14110|14098|14127.5|14115.5|14107.3|14095.3|249
1659624600000|2022-08-04 14:50:00|14109.5|14097.5|14119.6|14107.6|14119.6|14107.6|14107.3|14095.3|58
1659624900000|2022-08-04 14:55:00|14118.1|14106.1|14109.1|14097.1|14120.6|14108.6|14109.1|14097.1|55
1659625200000|2022-08-04 15:00:00|14107.7|14095.7|14116.2|14104.2|14116.2|14104.2|14107.7|14095.7|93
1659625500000|2022-08-04 15:05:00|14113.2|14101.2|14111.2|14099.2|14118.2|14106.2|14110.2|14098.2|68
1659625800000|2022-08-04 15:10:00|14108.7|14096.7|14124.3|14112.3|14124.3|14112.3|14108.7|14096.7|83
1659626100000|2022-08-04 15:15:00|14123.8|14111.8|14114.1|14102.1|14125.3|14113.3|14113.3|14101.3|46
1659626400000|2022-08-04 15:20:00|14114.8|14102.8|14114.6|14102.6|14119.8|14107.8|14113.4|14101.4|54
1659626700000|2022-08-04 15:25:00|14114.1|14102.1|14118|14106|14118|14106|14111.9|14099.9|184
1659627000000|2022-08-04 15:30:00|14117.2|14105.2|14103.5|14091.5|14118.5|14106.5|14103.5|14091.5|109
1659627300000|2022-08-04 15:35:00|14102.4|14090.4|14106|14094|14108.5|14096.5|14102.4|14090.4|87
1659627600000|2022-08-04 15:40:00|14104.5|14092.5|14102|14090|14104.5|14092.5|14098.5|14086.5|98
1659627900000|2022-08-04 15:45:00|14099.5|14087.5|14119.6|14107.6|14119.6|14107.6|14099.5|14087.5|170
1659628200000|2022-08-04 15:50:00|14118.1|14106.1|14115.9|14103.9|14122.1|14110.1|14114.4|14102.4|56
1659628500000|2022-08-04 15:55:00|14114.6|14102.6|14116.1|14104.1|14125.6|14113.6|14110.6|14098.6|34
1659628800000|2022-08-04 16:00:00|14115.6|14103.6|14131.7|14119.7|14132.6|14120.6|14112.1|14100.1|52
1659629100000|2022-08-04 16:05:00|14132.2|14120.2|14126.2|14114.2|14134.7|14122.7|14123.7|14111.7|97
1659629400000|2022-08-04 16:10:00|14127|14115|14124.7|14112.7|14132.7|14120.7|14123.2|14111.2|66
1659629700000|2022-08-04 16:15:00|14125.8|14113.8|14133|14121|14135.3|14123.3|14122.7|14110.7|37
1659630000000|2022-08-04 16:20:00|14132.3|14120.3|14122.3|14110.3|14134.3|14122.3|14120.8|14108.8|60
1659630300000|2022-08-04 16:25:00|14121.1|14109.1|14123.1|14111.1|14123.8|14111.8|14119.8|14107.8|61
1659630600000|2022-08-04 16:30:00|14123.8|14111.8|14132.8|14120.8|14133.8|14121.8|14123.8|14111.8|35
1659630900000|2022-08-04 16:35:00|14133.3|14121.3|14137.3|14125.3|14138.1|14126.1|14132.8|14120.8|64
1659631200000|2022-08-04 16:40:00|14137.4|14125.4|14139.9|14127.9|14146.9|14134.9|14137.4|14125.4|73
1659631500000|2022-08-04 16:45:00|14139.4|14127.4|14143.9|14131.9|14144.4|14132.4|14136.9|14124.9|32
1659631800000|2022-08-04 16:50:00|14144.4|14132.4|14141.9|14129.9|14148.9|14136.9|14136.9|14124.9|140
1659632100000|2022-08-04 16:55:00|14141.4|14129.4|14137.7|14125.7|14141.9|14129.9|14135.9|14123.9|83
1659632400000|2022-08-04 17:00:00|14137|14125|14133.5|14121.5|14137|14125|14131|14119|63
1659632700000|2022-08-04 17:05:00|14133|14121|14139|14127|14142.5|14130.5|14133|14121|26
1659633000000|2022-08-04 17:10:00|14140|14128|14140|14128|14142|14130|14137.5|14125.5|37
1659633300000|2022-08-04 17:15:00|14142.5|14130.5|14139.3|14127.3|14143.6|14131.6|14138.6|14126.6|23
1659633600000|2022-08-04 17:20:00|14140.1|14128.1|14138.1|14126.1|14140.6|14128.6|14137.6|14125.6|19
1659633900000|2022-08-04 17:25:00|14138.6|14126.6|14136.2|14124.2|14138.7|14126.7|14125.1|14113.1|164
1659634200000|2022-08-04 17:30:00|14138.1|14126.1|14138.2|14126.2|14139.7|14127.7|14133.7|14121.7|30
1659634500000|2022-08-04 17:35:00|14137.7|14125.7|14136.5|14124.5|14137.9|14125.9|14129.2|14117.2|105
1659634800000|2022-08-04 17:40:00|14135.9|14123.9|14134.2|14122.2|14136.7|14124.7|14132.7|14120.7|21
1659635100000|2022-08-04 17:45:00|14133.5|14121.5|14137.2|14125.2|14137.2|14125.2|14128.5|14116.5|103
1659635400000|2022-08-04 17:50:00|14136.7|14124.7|14138|14126|14139.8|14127.8|14131.7|14119.7|176
1659635700000|2022-08-04 17:55:00|14135.3|14123.3|14126.8|14114.8|14143.8|14131.8|14126.8|14114.8|428
1659636000000|2022-08-04 18:00:00|14127.3|14115.3|14131.3|14119.3|14135.1|14123.1|14122.8|14110.8|213
1659636300000|2022-08-04 18:05:00|14132.1|14120.1|14132.1|14120.1|14132.1|14120.1|14132.1|14120.1|0
1659706200000|2022-08-05 13:30:00|14140.9|14120.9|14120.7|14108.7|14145.9|14133.9|14118.6|14106.6|194
1659706500000|2022-08-05 13:35:00|14121.9|14109.9|14138|14126|14141.7|14129.7|14115.1|14103.1|113
1659706800000|2022-08-05 13:40:00|14137.5|14125.5|14127.7|14115.7|14138|14126|14127.7|14115.7|78
1659707100000|2022-08-05 13:45:00|14127.3|14115.3|14124.3|14112.3|14128.3|14116.3|14121.8|14109.8|108
1659707400000|2022-08-05 13:50:00|14125.1|14113.1|14126.3|14114.3|14127.3|14115.3|14121.3|14109.3|68
1659707700000|2022-08-05 13:55:00|14126.8|14114.8|14129.1|14117.1|14135.4|14123.4|14124.3|14112.3|84
1659708000000|2022-08-05 14:00:00|14129.6|14117.6|14136.4|14124.4|14140.9|14128.9|14123.9|14111.9|43
1659708300000|2022-08-05 14:05:00|14140.4|14128.4|14138|14126|14143.7|14131.7|14133.9|14121.9|84
1659708600000|2022-08-05 14:10:00|14138.4|14126.4|14137|14125|14150.7|14138.7|14135.5|14123.5|56
1659708900000|2022-08-05 14:15:00|14138|14126|14146.1|14134.1|14146.1|14134.1|14135.5|14123.5|79
1659709200000|2022-08-05 14:20:00|14148.6|14136.6|14147.1|14135.1|14148.6|14136.6|14144.1|14132.1|52
1659709500000|2022-08-05 14:25:00|14146.6|14134.6|14151.1|14139.1|14152.1|14140.1|14144.6|14132.6|39
1659709800000|2022-08-05 14:30:00|14153.6|14141.6|14147.9|14135.9|14153.6|14141.6|14143.1|14131.1|44
1659710100000|2022-08-05 14:35:00|14148.7|14136.7|14144.7|14132.7|14149.6|14137.6|14142.2|14130.2|25
1659710400000|2022-08-05 14:40:00|14146.4|14134.4|14155.2|14143.2|14158.7|14146.7|14146.2|14134.2|106
1659710700000|2022-08-05 14:45:00|14154.8|14142.8|14162.3|14150.3|14169.8|14157.8|14154.8|14142.8|129
1659711000000|2022-08-05 14:50:00|14163.6|14151.6|14160.8|14148.8|14164.8|14152.8|14158.3|14146.3|19
1659711300000|2022-08-05 14:55:00|14161.3|14149.3|14163.9|14151.9|14170.9|14158.9|14160.9|14148.9|85
1659711600000|2022-08-05 15:00:00|14163.4|14151.4|14155.4|14143.4|14163.4|14151.4|14153.4|14141.4|43
1659711900000|2022-08-05 15:05:00|14155.9|14143.9|14184.5|14172.5|14185.8|14173.8|14155.4|14143.4|116
1659712200000|2022-08-05 15:10:00|14186|14174|14199.2|14187.2|14202.2|14190.2|14183.5|14171.5|190
1659712500000|2022-08-05 15:15:00|14201.2|14189.2|14213.6|14201.6|14228.6|14216.6|14199.1|14187.1|410
1659712800000|2022-08-05 15:20:00|14212.8|14200.8|14208.6|14196.6|14215.6|14203.6|14207.6|14195.6|157
1659713100000|2022-08-05 15:25:00|14211.6|14199.6|14197.1|14185.1|14211.6|14199.6|14197.1|14185.1|148
1659713400000|2022-08-05 15:30:00|14195.9|14183.9|14184.2|14172.2|14200.7|14188.7|14181.6|14169.6|89
1659713700000|2022-08-05 15:35:00|14184.9|14172.9|14184.2|14172.2|14187.2|14175.2|14181.7|14169.7|19
1659714000000|2022-08-05 15:40:00|14185|14173|14186.2|14174.2|14194|14182|14183.7|14171.7|30
1659714300000|2022-08-05 15:45:00|14184.2|14172.2|14182.7|14170.7|14184.7|14172.7|14176.2|14164.2|50
1659714600000|2022-08-05 15:50:00|14184.3|14172.3|14189.3|14177.3|14189.3|14177.3|14182.3|14170.3|25
1659714900000|2022-08-05 15:55:00|14189.7|14177.7|14186.8|14174.8|14189.7|14177.7|14182.7|14170.7|47
1659715200000|2022-08-05 16:00:00|14186.3|14174.3|14183.8|14171.8|14187.8|14175.8|14183.3|14171.3|64
1659715500000|2022-08-05 16:05:00|14183.3|14171.3|14178.9|14166.9|14187.1|14175.1|14178.9|14166.9|73
1659715800000|2022-08-05 16:10:00|14181.4|14169.4|14178.9|14166.9|14182.1|14170.1|14178.9|14166.9|30
1659716100000|2022-08-05 16:15:00|14178.4|14166.4|14182|14170|14184.5|14172.5|14176.4|14164.4|97
1659716400000|2022-08-05 16:20:00|14182.5|14170.5|14185|14173|14187.5|14175.5|14181|14169|86
1659716700000|2022-08-05 16:25:00|14187|14175|14186.1|14174.1|14187.5|14175.5|14184.5|14172.5|66
1659717000000|2022-08-05 16:30:00|14184.5|14172.5|14187.1|14175.1|14190.1|14178.1|14184.1|14172.1|43
1659717300000|2022-08-05 16:35:00|14187.6|14175.6|14179.9|14167.9|14190.6|14178.6|14179.9|14167.9|30
1659717600000|2022-08-05 16:40:00|14179.1|14167.1|14177.7|14165.7|14179.6|14167.6|14175.7|14163.7|38
1659717900000|2022-08-05 16:45:00|14176.2|14164.2|14171.7|14159.7|14176.9|14164.9|14169.7|14157.7|72
1659718200000|2022-08-05 16:50:00|14172.2|14160.2|14167.7|14155.7|14174.7|14162.7|14165.7|14153.7|68
1659718500000|2022-08-05 16:55:00|14166.5|14154.5|14146.6|14134.6|14166.5|14154.5|14144.4|14132.4|150
1659718800000|2022-08-05 17:00:00|14146.1|14134.1|14145.6|14133.6|14148.6|14136.6|14141.1|14129.1|51
1659719100000|2022-08-05 17:05:00|14145.1|14133.1|14148.1|14136.1|14149.4|14137.4|14143.6|14131.6|46
1659719400000|2022-08-05 17:10:00|14146.1|14134.1|14146.4|14134.4|14148.9|14136.9|14146.1|14134.1|57
1659719700000|2022-08-05 17:15:00|14147.7|14135.7|14150.2|14138.2|14150.2|14138.2|14146.4|14134.4|16
1659720000000|2022-08-05 17:20:00|14151.7|14139.7|14157.7|14145.7|14158.2|14146.2|14147.7|14135.7|104
1659720300000|2022-08-05 17:25:00|14156.9|14144.9|14152.2|14140.2|14156.9|14144.9|14152.2|14140.2|38
1659720600000|2022-08-05 17:30:00|14153.2|14141.2|14155.3|14143.3|14157.3|14145.3|14153.2|14141.2|37
1659720900000|2022-08-05 17:35:00|14153.6|14141.6|14159.4|14147.4|14161.4|14149.4|14152.8|14140.8|37
1659721200000|2022-08-05 17:40:00|14159.9|14147.9|14162|14150|14163.4|14151.4|14155.9|14143.9|128
1659721500000|2022-08-05 17:45:00|14162.5|14150.5|14157.5|14145.5|14162.5|14150.5|14155|14143|110
1659721800000|2022-08-05 17:50:00|14157|14145|14163.1|14151.1|14165.6|14153.6|14156.5|14144.5|119
1659722100000|2022-08-05 17:55:00|14160.6|14148.6|14156.5|14144.5|14170.5|14158.5|14156.5|14144.5|499
1659722400000|2022-08-05 18:00:00|14154.9|14142.9|14168.9|14156.9|14174.6|14161.1|14151|14139|893
1659965400000|2022-08-08 13:30:00|14201.3|14189.3|14220.4|14208.4|14230.3|14218.3|14185.7|14173.7|316
1659965700000|2022-08-08 13:35:00|14219.5|14207.5|14214.1|14202.1|14225.3|14213.3|14213.2|14201.2|67
1659966000000|2022-08-08 13:40:00|14213.6|14201.6|14204.8|14192.8|14217.6|14203.7|14199.9|14187.9|96
1659966300000|2022-08-08 13:45:00|14204|14192|14212|14200|14221.5|14209.5|14204|14192|107
1659966600000|2022-08-08 13:50:00|14212.4|14200.4|14235.7|14223.7|14235.7|14223.7|14209.9|14197.9|276
1659966900000|2022-08-08 13:55:00|14235.3|14223.3|14227.9|14215.9|14237|14225|14227.9|14215.9|93
1659967200000|2022-08-08 14:00:00|14227|14215|14249.1|14237.1|14249.5|14237.5|14225.4|14213.4|66
1659967500000|2022-08-08 14:05:00|14250.3|14238.3|14259.1|14247.1|14261.2|14249.2|14245|14233|194
1659967800000|2022-08-08 14:10:00|14257.5|14245.5|14249.5|14237.5|14261.8|14248.7|14247|14235|92
1659968100000|2022-08-08 14:15:00|14248.2|14236.2|14250.8|14238.8|14260.7|14245|14247.4|14234.4|26
1659968400000|2022-08-08 14:20:00|14250.4|14238.4|14247.6|14235.6|14256.9|14242.2|14245.8|14232.7|87
1659968700000|2022-08-08 14:25:00|14248.4|14236.4|14243.4|14231.4|14249.6|14237.6|14239.7|14227.7|30
1659969000000|2022-08-08 14:30:00|14242.6|14230.6|14235.2|14223.2|14246.4|14234.4|14232.7|14220.7|170
1659969300000|2022-08-08 14:35:00|14236.1|14224.1|14234.8|14222.8|14237.7|14225.7|14231.5|14219.5|88
1659969600000|2022-08-08 14:40:00|14235.6|14223.6|14245.6|14233.6|14248.9|14236.9|14233.2|14221.2|44
1659969900000|2022-08-08 14:45:00|14247.3|14235.3|14255.7|14243.7|14255.7|14243.7|14244.8|14232.8|93
1659970200000|2022-08-08 14:50:00|14253.7|14241.7|14240.3|14228.3|14253.7|14241.7|14239|14227|26
1659970500000|2022-08-08 14:55:00|14241.1|14229.1|14240.8|14228.8|14244.4|14232.4|14237.9|14225.9|18
1659970800000|2022-08-08 15:00:00|14241.6|14229.6|14242.9|14230.9|14245|14233|14237.9|14225.9|26
1659971100000|2022-08-08 15:05:00|14245|14233|14242.5|14230.5|14247|14235|14240|14228|64
1659971400000|2022-08-08 15:10:00|14245|14233|14244.6|14232.6|14245.9|14233.9|14241.7|14229.7|106
1659971700000|2022-08-08 15:15:00|14245|14233|14254.6|14242.6|14263.3|14251.3|14245|14233|128
1659972000000|2022-08-08 15:20:00|14255.5|14243.5|14256|14244|14256.2|14244|14245.1|14233.1|120
1659972300000|2022-08-08 15:25:00|14254.3|14242.3|14265.8|14245.8|14275.5|14263.5|14254.3|14241.2|233
1659972600000|2022-08-08 15:30:00|14265|14245|14258.5|14246.5|14268.3|14254|14251|14234.6|44
1659972900000|2022-08-08 15:35:00|14256.5|14244.5|14256.5|14244.5|14261.5|14249.5|14254|14242|38
1659973200000|2022-08-08 15:40:00|14258.6|14246.6|14265.7|14253.7|14268.4|14255.7|14258.6|14246.6|39
1659973500000|2022-08-08 15:45:00|14264.9|14252.9|14268.2|14256.2|14269.8|14257.8|14264.9|14247.2|1
1659973800000|2022-08-08 15:50:00|14264.5|14252.5|14274.9|14262.9|14274.9|14262.9|14264.5|14247.2|7
1659974100000|2022-08-08 15:55:00|14274.8|14262.8|14274.9|14262.9|14274.9|14262.9|14268.2|14256.2|15
1659974400000|2022-08-08 16:00:00|14275.7|14263.7|14269|14249|14281.5|14269.5|14265.4|14248.9|58
1659974700000|2022-08-08 16:05:00|14265.4|14253.4|14269.6|14257.6|14271.6|14259.6|14264.1|14249.8|12
1659975000000|2022-08-08 16:10:00|14267.5|14255.5|14268.3|14256.3|14270|14258|14260|14245.2|15
1659975300000|2022-08-08 16:15:00|14269.6|14257.6|14258.8|14246.8|14272.1|14260.1|14258.8|14246.8|9
1659975600000|2022-08-08 16:20:00|14258|14246|14253|14241|14260.1|14248.1|14253|14241|12
1659975900000|2022-08-08 16:25:00|14253.4|14241.4|14253.5|14241.5|14261.8|14249.8|14253|14241|63
1659976200000|2022-08-08 16:30:00|14253.1|14241.1|14249.3|14237.3|14256|14244|14249.3|14237.3|19
1659976500000|2022-08-08 16:35:00|14250.2|14238.2|14248.1|14236.1|14250.2|14238.2|14248.1|14236.1|8
1659976800000|2022-08-08 16:40:00|14246.5|14234.5|14247.3|14235.3|14252.8|14240.8|14246.5|14234.5|26
1659977100000|2022-08-08 16:45:00|14245.7|14233.7|14246.5|14234.5|14248.6|14236.6|14245.7|14233.7|40
1659977400000|2022-08-08 16:50:00|14245.7|14233.7|14237.9|14225.9|14246.2|14234.2|14233.6|14221.6|104
1659977700000|2022-08-08 16:55:00|14238.7|14226.7|14245.8|14233.8|14245.8|14233.8|14236.7|14224.7|65
1659978000000|2022-08-08 17:00:00|14245|14233|14240.1|14228.1|14245|14233|14239.6|14227.6|21
1659978300000|2022-08-08 17:05:00|14242.6|14230.6|14245.6|14233.6|14251.6|14236|14242.5|14227.8|88
1659978600000|2022-08-08 17:10:00|14246.4|14234.4|14241.7|14229.7|14249.5|14234.4|14240.1|14225.7|72
1659978900000|2022-08-08 17:15:00|14240.9|14228.9|14240.9|14228.9|14242.2|14230.2|14239.2|14227.2|9
1659979200000|2022-08-08 17:20:00|14242.2|14230.2|14239.3|14227.3|14243.5|14231.5|14238.5|14226.5|34
1659979500000|2022-08-08 17:25:00|14240.2|14228.2|14239.3|14227.3|14240.6|14228.6|14238.1|14226.1|9
1659979800000|2022-08-08 17:30:00|14240.2|14228.2|14237.7|14225.7|14240.2|14228.2|14236.9|14224.9|10
1659980100000|2022-08-08 17:35:00|14239.3|14227.3|14226.5|14214.5|14239.4|14227.4|14222.4|14210.4|41
1659980400000|2022-08-08 17:40:00|14225.3|14213.3|14220.4|14208.4|14226|14213.7|14208.3|14196.3|194
1659980700000|2022-08-08 17:45:00|14219.5|14207.5|14212.5|14200.5|14221.6|14209.6|14210.4|14198.4|19
1659981000000|2022-08-08 17:50:00|14212.9|14200.9|14218.8|14206.8|14219.6|14207.6|14211.7|14199.7|55
1659981300000|2022-08-08 17:55:00|14220.4|14208.4|14227.1|14215.1|14230.4|14218.4|14218.8|14206.8|85
1659981600000|2022-08-08 18:00:00|14228.8|14216.8|14229.6|14217.6|14238.2|14224.7|14223.7|14209.8|191
1659981900000|2022-08-08 18:05:00|14228.8|14216.8|14228.8|14216.8|14228.8|14216.8|14228.8|14216.8|0
1660051800000|2022-08-09 13:30:00|14216.8|14204.8|14197.3|14185.3|14226.7|14212.4|14194.8|14182.8|165
1660052100000|2022-08-09 13:35:00|14196|14184|14192.3|14180.3|14197.2|14185.2|14182.3|14170.3|183
1660052400000|2022-08-09 13:40:00|14191.5|14179.5|14195.2|14183.2|14214.2|14198.6|14191.5|14179.5|49
1660052700000|2022-08-09 13:45:00|14194|14182|14198.6|14186.6|14202.2|14186.6|14190.2|14178.2|79
1660053000000|2022-08-09 13:50:00|14197.3|14185.3|14192.8|14180.8|14204.7|14188.3|14189|14177|59
1660053300000|2022-08-09 13:55:00|14191.1|14179.1|14187.4|14175.4|14195.7|14183.7|14186.9|14174.3|88
1660053600000|2022-08-09 14:00:00|14186.5|14174.5|14170.2|14158.2|14187.4|14175.4|14163.1|14151.1|99
1660053900000|2022-08-09 14:05:00|14168.1|14156.1|14169.8|14157.8|14171.1|14159.1|14162.7|14150.7|52
1660054200000|2022-08-09 14:10:00|14170.2|14158.2|14171.5|14159.5|14171.5|14159.5|14160.2|14148.2|29
1660054500000|2022-08-09 14:15:00|14170.7|14158.7|14169.4|14157.4|14172.3|14160.3|14164.8|14152.8|128
1660054800000|2022-08-09 14:20:00|14167.3|14155.3|14177.4|14165.4|14187.4|14175.4|14167.3|14155.3|45
1660055100000|2022-08-09 14:25:00|14174.9|14162.9|14169.5|14157.5|14179.1|14167.1|14168.2|14156.2|17
1660055400000|2022-08-09 14:30:00|14169.1|14157.1|14169.1|14157.1|14172.4|14160.4|14164.9|14152.9|21
1660055700000|2022-08-09 14:35:00|14170|14158|14173.3|14161.3|14178.6|14161.3|14169.5|14156|27
1660056000000|2022-08-09 14:40:00|14171.6|14159.6|14165.4|14153.4|14178.6|14165.9|14165|14153|47
1660056300000|2022-08-09 14:45:00|14163.3|14151.3|14167.5|14155.5|14176|14163|14161.6|14149.6|91
1660056600000|2022-08-09 14:50:00|14165.8|14153.8|14172.9|14160.9|14182.4|14163.5|14165.8|14152.8|6
1660056900000|2022-08-09 14:55:00|14172.5|14160.5|14173.8|14161.8|14173.8|14161.8|14165.9|14153.9|66
1660057200000|2022-08-09 15:00:00|14175|14163|14165.1|14153.1|14177.5|14165.5|14163.4|14151.4|19
1660057500000|2022-08-09 15:05:00|14166.7|14154.7|14165.5|14153.5|14169.3|14157.3|14160.1|14148.1|30
1660057800000|2022-08-09 15:10:00|14164.7|14152.7|14163.1|14151.1|14165.6|14153.6|14161.8|14149.8|21
1660058100000|2022-08-09 15:15:00|14163.9|14151.9|14166.4|14154.4|14167.3|14155.3|14161.8|14149.8|13
1660058400000|2022-08-09 15:20:00|14166|14154|14166|14154|14168.1|14156.1|14163.5|14151.5|6
1660058700000|2022-08-09 15:25:00|14165.2|14153.2|14168.6|14156.6|14169.4|14157.4|14164|14152|12
1660059000000|2022-08-09 15:30:00|14166.5|14154.5|14166.6|14154.6|14168.6|14156.6|14165.3|14153.3|19
1660059300000|2022-08-09 15:35:00|14165.3|14153.3|14164.1|14152.1|14165.3|14153.3|14162.8|14150.8|23
1660059600000|2022-08-09 15:40:00|14163.7|14151.7|14167|14155|14167|14155|14162.8|14150.8|6
1660059900000|2022-08-09 15:45:00|14165.3|14153.3|14164.1|14152.1|14165.4|14153.4|14161.6|14149.6|1
1660060200000|2022-08-09 15:50:00|14162|14150|14165.4|14153.4|14165.4|14153.4|14159.5|14147.5|5
1660060500000|2022-08-09 15:55:00|14165.8|14153.8|14161.7|14149.7|14167.5|14155.5|14161.7|14149.7|34
1660060800000|2022-08-09 16:00:00|14161.2|14149.2|14163|14151|14163|14151|14159.2|14147.2|84
1660061100000|2022-08-09 16:05:00|14163.4|14151.4|14161.7|14149.7|14163.8|14151.8|14159.2|14147.2|2
1660061400000|2022-08-09 16:10:00|14163.8|14151.8|14164.3|14152.3|14166.8|14154.8|14162.2|14150.2|16
1660061700000|2022-08-09 16:15:00|14165.5|14153.5|14169.3|14157.3|14169.3|14157.3|14163.9|14151.9|11
1660062000000|2022-08-09 16:20:00|14171|14159|14164.3|14152.3|14171|14159|14162.2|14150.2|1
1660062300000|2022-08-09 16:25:00|14163.5|14151.5|14166|14154|14166|14154|14162.2|14150.2|4
1660062600000|2022-08-09 16:30:00|14164.3|14152.3|14166|14154|14169|14157|14162.2|14150.2|10
1660062900000|2022-08-09 16:35:00|14165.2|14153.2|14169.4|14157.4|14171.1|14159.1|14164|14152|1
1660063200000|2022-08-09 16:40:00|14167.8|14155.8|14167.8|14155.8|14171.1|14159.1|14165.7|14153.7|1
1660063500000|2022-08-09 16:45:00|14169.5|14157.5|14164.5|14152.5|14169.5|14157.5|14163.2|14151.2|3
1660063800000|2022-08-09 16:50:00|14165.3|14153.3|14166.2|14154.2|14166.2|14154.2|14163.2|14151.2|26
1660064100000|2022-08-09 16:55:00|14167|14155|14157.4|14145.4|14167.8|14155.8|14152.4|14140.4|41
1660064400000|2022-08-09 17:00:00|14157|14145|14154.5|14142.5|14157.4|14145.4|14152.4|14140.4|36
1660064700000|2022-08-09 17:05:00|14156.2|14144.2|14161.2|14149.2|14161.6|14149.6|14156.2|14144.2|26
1660065000000|2022-08-09 17:10:00|14158.7|14146.7|14155|14143|14161.6|14149.6|14154.9|14142.9|17
1660065300000|2022-08-09 17:15:00|14157|14145|14155.8|14143.8|14158.3|14146.3|14154.5|14142.5|24
1660065600000|2022-08-09 17:20:00|14156.3|14144.3|14155.9|14143.9|14159.2|14147.2|14154.2|14142.2|19
1660065900000|2022-08-09 17:25:00|14155|14143|14154.2|14142.2|14156.7|14144.7|14152.5|14140.5|20
1660066200000|2022-08-09 17:30:00|14155.1|14143.1|14155.1|14143.1|14158.4|14146.4|14154.2|14142.2|24
1660066500000|2022-08-09 17:35:00|14153.4|14141.4|14153.8|14141.8|14155.5|14143.5|14153|14141|24
1660066800000|2022-08-09 17:40:00|14153|14141|14154.7|14142.7|14155.1|14143.1|14147.2|14135.2|61
1660067100000|2022-08-09 17:45:00|14155.6|14143.6|14156.4|14144.4|14160.1|14148.1|14155.1|14143.1|3
1660067400000|2022-08-09 17:50:00|14156|14144|14156.1|14144.1|14161.3|14146.9|14154.4|14141.3|118
1660067700000|2022-08-09 17:55:00|14157.4|14145.4|14160.2|14148.2|14160.2|14148.2|14151.9|14139.9|93
1660068000000|2022-08-09 18:00:00|14158.1|14146.1|14161.9|14149.9|14165.2|14153.2|14155.2|14143.2|150
1660138200000|2022-08-10 13:30:00|14198.8|14186.8|14195.5|14183.5|14203.4|14191.4|14181.5|14165.8|435
1660138500000|2022-08-10 13:35:00|14194.6|14182.6|14190.4|14178.4|14200.6|14188.6|14188.7|14176.7|168
1660138800000|2022-08-10 13:40:00|14192.1|14180.1|14221.5|14201.5|14223.1|14205.6|14189.6|14177.6|113
1660139100000|2022-08-10 13:45:00|14222.3|14202.3|14220.2|14208.2|14227.7|14214.2|14212.1|14200.1|211
1660139400000|2022-08-10 13:50:00|14221|14209|14229.1|14209.1|14229.1|14215.2|14215.5|14203.5|32
1660139700000|2022-08-10 13:55:00|14232.6|14212.6|14234.4|14222.4|14242.5|14230.5|14224.2|14212.2|128
1660140000000|2022-08-10 14:00:00|14233.6|14221.6|14240.5|14228.5|14240.5|14228.5|14233.6|14221.6|33
1660140300000|2022-08-10 14:05:00|14242.6|14230.6|14245.9|14233.9|14245.9|14233.9|14237.9|14225.9|63
1660140600000|2022-08-10 14:10:00|14245.5|14233.5|14245.9|14233.9|14247.6|14235.6|14241.3|14229.3|19
1660140900000|2022-08-10 14:15:00|14245.6|14233.6|14252.5|14240.5|14252.5|14240.5|14240.5|14228.5|50
1660141200000|2022-08-10 14:20:00|14252.8|14240.8|14273|14261|14278|14266|14252.8|14240.8|57
1660141500000|2022-08-10 14:25:00|14272.1|14260.1|14266.6|14254.6|14273.8|14261.8|14262.4|14250.4|16
1660141800000|2022-08-10 14:30:00|14265.7|14253.7|14260.1|14248.1|14269.9|14257.9|14257.1|14244.1|84
1660142100000|2022-08-10 14:35:00|14261|14249|14263.8|14251.8|14264|14252|14252.5|14240.5|22
1660142400000|2022-08-10 14:40:00|14264.7|14252.7|14267.7|14255.7|14276.3|14264.3|14264.7|14250.9|41
1660142700000|2022-08-10 14:45:00|14270.9|14250.9|14254.7|14242.7|14270.9|14257.4|14252.5|14239.9|6
1660143000000|2022-08-10 14:50:00|14255.5|14243.5|14259|14247|14259|14247|14241.5|14229.5|76
1660143300000|2022-08-10 14:55:00|14259.8|14247.8|14276.8|14256.8|14283|14265.8|14259.8|14247.8|22
1660143600000|2022-08-10 15:00:00|14278.9|14258.9|14258|14238|14278.9|14259.2|14254.7|14238|33
1660143900000|2022-08-10 15:05:00|14253.6|14241.6|14251.9|14239.9|14260.9|14244.2|14250.9|14236.2|10
1660144200000|2022-08-10 15:10:00|14253.6|14241.6|14245.2|14233.2|14254|14242|14239.2|14227.2|21
1660144500000|2022-08-10 15:15:00|14246.9|14234.9|14247.1|14235.1|14251.6|14239.6|14242.2|14230.2|10
1660144800000|2022-08-10 15:20:00|14253.5|14233.5|14242.8|14230.8|14253.5|14238|14238.5|14226.5|49
1660145100000|2022-08-10 15:25:00|14242|14230|14243.2|14231.2|14244.3|14232.3|14239.4|14227.4|3
1660145400000|2022-08-10 15:30:00|14242.8|14230.8|14248|14236|14249.4|14236|14236.5|14222.2|72
1660145700000|2022-08-10 15:35:00|14244.5|14232.5|14236.5|14224.5|14247.1|14235.1|14234.8|14222.8|8
1660146000000|2022-08-10 15:40:00|14234.4|14222.4|14231.8|14219.8|14234.4|14222.4|14228.5|14216.5|72
1660146300000|2022-08-10 15:45:00|14231.5|14219.5|14227.7|14215.7|14233.1|14221.1|14226|14214|57
1660146600000|2022-08-10 15:50:00|14226|14214|14228.7|14216.7|14231.3|14219.3|14225.6|14213.6|44
1660146900000|2022-08-10 15:55:00|14230.4|14218.4|14228.7|14216.7|14238.6|14223.4|14227|14215|29
1660147200000|2022-08-10 16:00:00|14230.5|14218.5|14232.9|14220.9|14236.3|14224.3|14230.5|14218.5|13
1660147500000|2022-08-10 16:05:00|14232.1|14220.1|14230.9|14218.9|14232.6|14220.6|14229.2|14217.2|9
1660147800000|2022-08-10 16:10:00|14229.2|14217.2|14235|14223|14235|14223|14229.2|14217.2|21
1660148100000|2022-08-10 16:15:00|14234.6|14222.6|14243.8|14231.8|14243.8|14231.8|14232.1|14220.1|11
1660148400000|2022-08-10 16:20:00|14242.3|14230.3|14249.8|14237.8|14256|14244|14239.6|14227.6|18
1660148700000|2022-08-10 16:25:00|14250.2|14238.2|14258.4|14238.4|14263.1|14247.8|14250.2|14237.1|17
1660149000000|2022-08-10 16:30:00|14258|14238|14258.9|14246.9|14262.1|14248.5|14254.7|14235|31
1660149300000|2022-08-10 16:35:00|14259.3|14247.3|14264.1|14244.1|14264.1|14249.5|14255.5|14243.3|14
1660149600000|2022-08-10 16:40:00|14263.3|14243.3|14256.3|14244.3|14263.3|14246.9|14255.9|14243.3|15
1660149900000|2022-08-10 16:45:00|14255.9|14243.9|14257.7|14245.7|14259.4|14247.4|14255.1|14243.1|25
1660150200000|2022-08-10 16:50:00|14256.8|14244.8|14265.2|14253.2|14265.2|14253.2|14256.4|14242.5|34
1660150500000|2022-08-10 16:55:00|14265.6|14253.6|14268.2|14256.2|14269.1|14257.1|14264.8|14252.8|9
1660150800000|2022-08-10 17:00:00|14267.4|14255.4|14270.7|14258.7|14271.4|14259.4|14266.4|14254.4|24
1660151100000|2022-08-10 17:05:00|14268.9|14256.9|14271.5|14259.5|14275.8|14263.8|14268.9|14256.9|4
1660151400000|2022-08-10 17:10:00|14272.3|14260.3|14270.7|14258.7|14273.2|14261.2|14270.7|14258.7|4
1660151700000|2022-08-10 17:15:00|14271.6|14259.6|14273.2|14261.2|14275|14263|14271.6|14259.6|21
1660152000000|2022-08-10 17:20:00|14274.1|14262.1|14277.6|14265.6|14278.4|14266.4|14273.7|14261.7|29
1660152300000|2022-08-10 17:25:00|14278.8|14266.8|14279.3|14267.3|14279.3|14267.3|14276.7|14264.7|9
1660152600000|2022-08-10 17:30:00|14277.5|14265.5|14276.2|14264.2|14279.3|14267.3|14274.1|14262.1|38
1660152900000|2022-08-10 17:35:00|14277.1|14265.1|14282.4|14270.4|14283.3|14271.3|14276.2|14264.2|23
1660153200000|2022-08-10 17:40:00|14284.9|14272.9|14285.9|14273.9|14287|14275|14280.3|14268.3|15
1660153500000|2022-08-10 17:45:00|14283.8|14271.8|14292.8|14280.8|14296.7|14283.1|14283.4|14271.4|150
1660153800000|2022-08-10 17:50:00|14293.2|14281.2|14293.8|14281.8|14298.4|14286.4|14289.6|14276.4|90
1660154100000|2022-08-10 17:55:00|14292.9|14280.9|14290.2|14278.2|14295.6|14283.6|14285.9|14273.9|148
1660154400000|2022-08-10 18:00:00|14289.3|14277.3|14294.9|14274.9|14302.7|14288.2|14287.1|14272.3|180
1660224600000|2022-08-11 13:30:00|14330.7|14318.7|14350.1|14338.1|14354.9|14342.9|14319.5|14306.9|360
1660224900000|2022-08-11 13:35:00|14350.5|14338.5|14365.1|14353.1|14376.3|14362.4|14350.1|14338.1|185
1660225200000|2022-08-11 13:40:00|14364.7|14352.7|14365.7|14353.7|14377.2|14364.1|14364.7|14349.7|149
1660225500000|2022-08-11 13:45:00|14366.6|14354.6|14362.1|14342.1|14382.3|14367|14360.3|14338.7|173
1660225800000|2022-08-11 13:50:00|14360|14340|14355.2|14343.2|14367.3|14353.2|14352.6|14336.1|54
1660226100000|2022-08-11 13:55:00|14356|14344|14360.7|14348.7|14360.7|14348.7|14351.2|14335.5|78
1660226400000|2022-08-11 14:00:00|14361.9|14349.9|14353.7|14333.7|14365.5|14353.3|14349.2|14332.9|112
1660226700000|2022-08-11 14:05:00|14355.9|14335.9|14355.5|14335.5|14365.1|14351.3|14338|14326|50
1660227000000|2022-08-11 14:10:00|14352.3|14340.3|14356.1|14344.1|14360.2|14348.2|14349.4|14333.8|24
1660227300000|2022-08-11 14:15:00|14354.8|14342.8|14348.7|14336.7|14359.4|14347.4|14348.3|14336.3|31
1660227600000|2022-08-11 14:20:00|14350|14338|14344.9|14332.9|14353.4|14341.4|14344.5|14332.5|31
1660227900000|2022-08-11 14:25:00|14346.6|14334.6|14343.4|14331.4|14347|14335|14339.5|14327.5|22
1660228200000|2022-08-11 14:30:00|14342.5|14330.5|14344.2|14332.2|14347.8|14335.8|14341.3|14329.3|13
1660228500000|2022-08-11 14:35:00|14341.7|14329.7|14337.8|14325.8|14344.9|14332.9|14330|14318|35
1660228800000|2022-08-11 14:40:00|14338.2|14326.2|14316.5|14304.5|14339.9|14327.9|14314.3|14302.3|306
1660229100000|2022-08-11 14:45:00|14316.1|14304.1|14314|14302|14316.5|14304.5|14298.2|14279.3|152
1660229400000|2022-08-11 14:50:00|14316.9|14296.9|14317.6|14305.6|14319.4|14306|14305.7|14289.4|30
1660229700000|2022-08-11 14:55:00|14315.5|14303.5|14322.6|14310.6|14327.5|14314.2|14315.1|14302.5|13
1660230000000|2022-08-11 15:00:00|14318.4|14306.4|14318.3|14306.3|14323.8|14308.5|14315.1|14302.5|49
1660230300000|2022-08-11 15:05:00|14319.1|14307.1|14330.2|14318.2|14330.2|14318.2|14319.1|14307.1|29
1660230600000|2022-08-11 15:10:00|14332|14320|14343.7|14331.7|14346.9|14332.1|14327.3|14315.3|7
1660230900000|2022-08-11 15:15:00|14343.8|14331.8|14338.1|14318.1|14343.8|14331.8|14335.3|14318.1|3
1660231200000|2022-08-11 15:20:00|14338.2|14318.2|14332|14320|14338.2|14322.5|14330.3|14318.2|7
1660231500000|2022-08-11 15:25:00|14332.1|14320.1|14328.8|14316.8|14332.1|14320.1|14324.6|14312.6|17
1660231800000|2022-08-11 15:30:00|14330.5|14318.5|14333.1|14321.1|14333.1|14321.1|14330.5|14318.5|15
1660232100000|2022-08-11 15:35:00|14333.9|14321.9|14335.7|14323.7|14339.1|14324|14331.7|14319.1|3
1660232400000|2022-08-11 15:40:00|14336|14324|14339.2|14319.2|14339.5|14326.9|14324.6|14312.6|9
1660232700000|2022-08-11 15:45:00|14333.9|14321.9|14331.8|14319.8|14339.2|14323.5|14329.7|14317.7|1
1660233000000|2022-08-11 15:50:00|14330.1|14318.1|14331.8|14319.8|14334|14322|14329.3|14317.3|2
1660233300000|2022-08-11 15:55:00|14333.6|14321.6|14334.4|14322.4|14334.4|14322.4|14331.8|14319.8|5
1660233600000|2022-08-11 16:00:00|14334.7|14322.7|14351.8|14339.8|14356.2|14344.2|14334.7|14322.7|68
1660233900000|2022-08-11 16:05:00|14351.4|14339.4|14362.7|14350.7|14364.9|14352.9|14351.2|14337.9|139
1660234200000|2022-08-11 16:10:00|14364.9|14352.9|14383.7|14371.7|14384.1|14372.1|14364.5|14350.6|208
1660234500000|2022-08-11 16:15:00|14382.8|14370.8|14384.6|14372.6|14389.3|14375.3|14376.7|14361.9|69
1660234800000|2022-08-11 16:20:00|14386.3|14374.3|14388.9|14376.9|14392|14379.4|14384.2|14369.5|39
1660235100000|2022-08-11 16:25:00|14389.2|14377.2|14398.2|14386.2|14398.6|14386.6|14385|14373|150
1660235400000|2022-08-11 16:30:00|14398.6|14386.6|14401|14389|14408.5|14396.5|14396.4|14381.1|157
1660235700000|2022-08-11 16:35:00|14401.4|14389.4|14377.8|14365.8|14406.5|14391.9|14375.6|14363.6|113
1660236000000|2022-08-11 16:40:00|14378.6|14366.6|14387.3|14375.3|14393.4|14381.3|14377.8|14365.1|64
1660236300000|2022-08-11 16:45:00|14386|14374|14398.4|14378.4|14398.4|14386.3|14386|14374|29
1660236600000|2022-08-11 16:50:00|14399.2|14379.2|14395.2|14383.2|14403.1|14384.9|14393.1|14378.4|0
1660236900000|2022-08-11 16:55:00|14397|14385|14383.5|14371.5|14402.2|14385|14381.3|14367.6|9
1660237200000|2022-08-11 17:00:00|14383.8|14371.8|14383.4|14371.4|14388.9|14374|14381.3|14368.9|39
1660237500000|2022-08-11 17:05:00|14384.3|14372.3|14378.4|14366.4|14388.4|14376.4|14377.6|14365.6|7
1660237800000|2022-08-11 17:10:00|14377.6|14365.6|14380.2|14368.2|14383.6|14368.2|14376.7|14363.6|19
1660238100000|2022-08-11 17:15:00|14378.5|14366.5|14386.4|14374.4|14386.4|14374.4|14378.5|14366.5|12
1660238400000|2022-08-11 17:20:00|14385.1|14373.1|14375|14363|14389.6|14374.4|14371.8|14356.1|13
1660238700000|2022-08-11 17:25:00|14373.2|14361.2|14378.3|14366.3|14379|14367|14373.2|14361.2|24
1660239000000|2022-08-11 17:30:00|14380.9|14368.9|14379.2|14367.2|14386.9|14370.5|14377.9|14363.2|16
1660239300000|2022-08-11 17:35:00|14380.1|14368.1|14380.1|14368.1|14385.3|14369.8|14379.7|14365.3|0
1660239600000|2022-08-11 17:40:00|14379.7|14367.7|14385.2|14373.2|14385.9|14373.9|14379.7|14367.7|140
1660239900000|2022-08-11 17:45:00|14384.4|14372.4|14386.7|14374.7|14386.7|14374.7|14382.3|14370.3|80
1660240200000|2022-08-11 17:50:00|14389.2|14377.2|14387.8|14375.8|14389.2|14377.2|14383.9|14371.9|61
1660240500000|2022-08-11 17:55:00|14386|14374|14385.8|14373.8|14392.2|14376.5|14380.4|14364|186
1660240800000|2022-08-11 18:00:00|14384.7|14372.7|14383.9|14363.9|14387.2|14375.2|14377.2|14362.7|77
1660311000000|2022-08-12 13:30:00|14390.1|14370.1|14400|14388|14410.3|14398.3|14382.4|14370.1|102
1660311300000|2022-08-12 13:35:00|14400.9|14388.9|14366|14354|14400.9|14388.9|14363.9|14351.9|108
1660311600000|2022-08-12 13:40:00|14363.5|14351.5|14363.2|14351.2|14375.3|14361.2|14362.3|14350.3|48
1660311900000|2022-08-12 13:45:00|14362.3|14350.3|14355|14343|14363.2|14351.2|14343.2|14331.2|156
1660312200000|2022-08-12 13:50:00|14352.5|14340.5|14350.1|14338.1|14358.7|14345.2|14345.1|14333.1|14
1660312500000|2022-08-12 13:55:00|14347.6|14335.6|14365.4|14353.4|14366.1|14354.1|14343.6|14331.6|134
1660312800000|2022-08-12 14:00:00|14363.8|14351.8|14368.3|14356.3|14373.2|14358.5|14353.3|14340.3|91
1660313100000|2022-08-12 14:05:00|14369.2|14357.2|14375.5|14363.5|14377.6|14365.6|14368.3|14356.3|3
1660313400000|2022-08-12 14:10:00|14372.4|14360.4|14378|14366|14382.7|14370.7|14368.4|14356.4|24
1660313700000|2022-08-12 14:15:00|14375.5|14363.5|14382.6|14362.6|14385.6|14372.1|14370.5|14358.5|3
1660314000000|2022-08-12 14:20:00|14383.8|14363.8|14383.9|14363.9|14386.4|14369.7|14372.7|14360.7|7
1660314300000|2022-08-12 14:25:00|14379.5|14367.5|14378.4|14366.4|14385.5|14370|14375.9|14363.9|83
1660314600000|2022-08-12 14:30:00|14380.2|14368.2|14378.5|14366.5|14380.3|14368.3|14376.3|14364.3|41
1660314900000|2022-08-12 14:35:00|14376.3|14364.3|14370.6|14358.6|14380.3|14368.3|14370.6|14358.6|6
1660315200000|2022-08-12 14:40:00|14370.7|14358.7|14376|14364|14378.2|14366.2|14366.4|14354.4|24
1660315500000|2022-08-12 14:45:00|14377.3|14365.3|14371.8|14359.8|14377.3|14365.3|14371.1|14356.5|56
1660315800000|2022-08-12 14:50:00|14370|14358|14377.2|14365.2|14380.3|14367.3|14369.7|14357.7|1
1660316100000|2022-08-12 14:55:00|14379|14359|14379.1|14359.1|14379.9|14367.3|14375.4|14359|3
1660316400000|2022-08-12 15:00:00|14380.9|14360.9|14370.4|14358.4|14381.2|14365.2|14370.4|14358.4|38
1660316700000|2022-08-12 15:05:00|14366.5|14354.5|14364|14352|14366.5|14354.5|14364|14352|30
1660317000000|2022-08-12 15:10:00|14362.2|14350.2|14372.6|14360.6|14372.6|14360.6|14356.1|14344.1|21
1660317300000|2022-08-12 15:15:00|14375.3|14355.3|14377.3|14365.3|14381.7|14366.3|14370.1|14354.3|4
1660317600000|2022-08-12 15:20:00|14381|14361|14370.3|14358.3|14381|14362.8|14369.4|14356.3|1
1660317900000|2022-08-12 15:25:00|14371.2|14359.2|14375.8|14363.8|14381.7|14367.5|14370.9|14358.9|0
1660318200000|2022-08-12 15:30:00|14375.6|14363.6|14370.2|14358.2|14375.8|14363.8|14368.1|14356.1|25
1660318500000|2022-08-12 15:35:00|14368.4|14356.4|14372.8|14360.8|14379.3|14361.9|14366.3|14354.3|26
1660318800000|2022-08-12 15:40:00|14371|14359|14372.9|14360.9|14373.5|14361.5|14368.5|14356.5|20
1660319100000|2022-08-12 15:45:00|14374.2|14362.2|14373.9|14361.9|14374.2|14362.2|14371.3|14359.3|5
1660319400000|2022-08-12 15:50:00|14371.7|14359.7|14376.4|14364.4|14376.4|14364.4|14371.7|14359.7|1
1660319700000|2022-08-12 15:55:00|14376|14364|14373.2|14361.2|14376.4|14364.4|14371.4|14359.4|2
1660320000000|2022-08-12 16:00:00|14375.4|14363.4|14373.4|14361.4|14376.1|14364.1|14368.9|14356.9|56
1660320300000|2022-08-12 16:05:00|14376.1|14364.1|14375.8|14363.8|14379.7|14367.7|14372.3|14360.3|12
1660320600000|2022-08-12 16:10:00|14376.1|14364.1|14375.6|14363.6|14380.4|14368.4|14375.6|14363.6|2
1660320900000|2022-08-12 16:15:00|14376.5|14364.5|14368.6|14356.6|14376.5|14364.5|14366.4|14354.4|1
1660321200000|2022-08-12 16:20:00|14366.4|14354.4|14359|14347|14368.6|14356.6|14356.8|14344.8|22
1660321500000|2022-08-12 16:25:00|14359.5|14347.5|14352|14340|14361.8|14349.8|14351.1|14339.1|31
1660321800000|2022-08-12 16:30:00|14352.9|14340.9|14352.7|14340.7|14366.2|14350.5|14351.1|14339.1|2
1660322100000|2022-08-12 16:35:00|14353.1|14341.1|14345.8|14325.8|14354|14342|14338.2|14322.2|81
1660322400000|2022-08-12 16:40:00|14346.2|14326.2|14347.4|14327.4|14348.3|14329.5|14341.5|14321.5|0
1660322700000|2022-08-12 16:45:00|14346.5|14326.5|14338|14326|14346.5|14329.2|14334.8|14320.2|69
1660323000000|2022-08-12 16:50:00|14335.8|14323.8|14327.6|14315.6|14335.8|14323.8|14322.2|14310.2|15
1660323300000|2022-08-12 16:55:00|14323.1|14311.1|14334.4|14322.4|14339.1|14324.5|14323.1|14311.1|15
1660323600000|2022-08-12 17:00:00|14334|14322|14334.7|14322.7|14335.4|14323.4|14329.4|14317.4|47
1660323900000|2022-08-12 17:05:00|14333.8|14321.8|14340.9|14328.9|14342.7|14330.1|14333.3|14318|14
1660324200000|2022-08-12 17:10:00|14341.6|14329.6|14344.4|14332.4|14348.1|14333.5|14337.3|14320.6|60
1660324500000|2022-08-12 17:15:00|14348.1|14328.1|14340.2|14328.2|14348.1|14334.6|14340.2|14325.6|14
1660324800000|2022-08-12 17:20:00|14339.5|14327.5|14334.5|14322.5|14342.8|14327.5|14334.5|14322.5|73
1660325100000|2022-08-12 17:25:00|14333.9|14321.9|14334.6|14322.6|14334.9|14322.9|14332.4|14320.4|9
1660325400000|2022-08-12 17:30:00|14334.9|14322.9|14337.1|14325.1|14342.5|14325.1|14333.2|14319.5|30
1660325700000|2022-08-12 17:35:00|14336.4|14324.4|14329.5|14317.5|14336.4|14324.4|14328.3|14316.3|9
1660326000000|2022-08-12 17:40:00|14329.9|14317.9|14334|14322|14334.6|14322.6|14329.9|14317.9|12
1660326300000|2022-08-12 17:45:00|14334.9|14322.9|14337.5|14325.5|14340|14325.5|14334.9|14320|17
1660326600000|2022-08-12 17:50:00|14339.7|14327.7|14337.2|14325.2|14344.4|14327.7|14336.5|14321.9|16
1660326900000|2022-08-12 17:55:00|14335.4|14323.4|14334.3|14322.3|14342.9|14330.9|14333.2|14321.2|25
1660327200000|2022-08-12 18:00:00|14336.1|14324.1|14349.6|14329.6|14360|14342.7|14333.9|14321.9|14
1660327500000|2022-08-12 18:05:00|14348.7|14328.7|14348.7|14328.7|14348.7|14328.7|14348.7|14328.7|0
1660570200000|2022-08-15 13:30:00|14371.9|14359.9|14377.6|14365.6|14385.3|14369.6|14358.2|14338.2|36
1660570500000|2022-08-15 13:35:00|14377.3|14365.3|14385|14365|14399.1|14371.6|14367.7|14353.6|17
1660570800000|2022-08-15 13:40:00|14386|14366|14383.9|14363.9|14414.8|14395.7|14382|14359.7|79
1660571100000|2022-08-15 13:45:00|14384.8|14364.8|14378.1|14366.1|14386.1|14372.1|14371|14355.3|20
1660571400000|2022-08-15 13:50:00|14379.3|14367.3|14387|14367|14388|14369.8|14374.5|14362.5|26
1660571700000|2022-08-15 13:55:00|14388|14368|14391.2|14371.2|14398|14381.4|14385.9|14367.4|22
1660572000000|2022-08-15 14:00:00|14388.4|14376.4|14402.7|14382.7|14413.5|14398.4|14384.3|14369|25
1660572300000|2022-08-15 14:05:00|14403.7|14383.7|14405|14393|14413.4|14399|14391|14374.2|28
1660572600000|2022-08-15 14:10:00|14406.3|14394.3|14394.3|14374.3|14408.5|14396.5|14389.1|14373.4|2
1660572900000|2022-08-15 14:15:00|14391.6|14379.6|14398.8|14378.8|14404.3|14391.5|14387.2|14373.4|18
1660573200000|2022-08-15 14:20:00|14397.8|14377.8|14389.4|14369.4|14400|14386.9|14383.9|14368.8|73
1660573500000|2022-08-15 14:25:00|14390.6|14370.6|14368.5|14356.5|14392.5|14372.5|14362.4|14350.4|12
1660573800000|2022-08-15 14:30:00|14374.3|14354.3|14370.1|14358.1|14375.6|14359.3|14363.7|14350.9|5
1660574100000|2022-08-15 14:35:00|14372|14360|14367.7|14355.7|14377.5|14361.2|14362.2|14347.1|31
1660574400000|2022-08-15 14:40:00|14367.8|14355.8|14368.4|14356.4|14369.7|14357.7|14364|14352|54
1660574700000|2022-08-15 14:45:00|14369.4|14357.4|14381.9|14369.9|14386.7|14369.9|14369.4|14357.4|1
1660575000000|2022-08-15 14:50:00|14382.9|14370.9|14372|14360|14384.4|14372.4|14369.5|14354.7|2
1660575300000|2022-08-15 14:55:00|14379.6|14367.6|14380.1|14360.1|14392.6|14372.1|14379.6|14358.6|1
1660575600000|2022-08-15 15:00:00|14381.1|14361.1|14372.9|14352.9|14382.3|14363.1|14369.5|14350.7|2
1660575900000|2022-08-15 15:05:00|14372.6|14352.6|14360.1|14348.1|14373.2|14357.5|14360.1|14347.6|0
1660576200000|2022-08-15 15:10:00|14360.4|14348.4|14362.9|14350.9|14369.8|14352.2|14360.1|14347.6|0
1660576500000|2022-08-15 15:15:00|14364.2|14352.2|14371.2|14359.2|14381.1|14364.5|14362.9|14350.9|3
1660576800000|2022-08-15 15:20:00|14372.1|14360.1|14375.2|14363.2|14378|14366|14372.1|14360.1|28
1660577100000|2022-08-15 15:25:00|14372.7|14360.7|14377.1|14365.1|14377.7|14365.1|14371.5|14354.6|46
1660577400000|2022-08-15 15:30:00|14379.3|14367.3|14381.6|14369.6|14384.3|14371.8|14378.4|14362.4|6
1660577700000|2022-08-15 15:35:00|14385.3|14365.3|14380.9|14360.9|14385.3|14365.3|14372.2|14356.5|0
1660578000000|2022-08-15 15:40:00|14381.2|14361.2|14367.8|14355.8|14382.4|14363.6|14367.8|14355.8|3
1660578300000|2022-08-15 15:45:00|14365.6|14353.6|14365.3|14353.3|14367.8|14355.8|14365|14353|17
1660578600000|2022-08-15 15:50:00|14365|14353|14368.1|14356.1|14369.4|14357.4|14365|14353|7
1660578900000|2022-08-15 15:55:00|14369.7|14357.7|14365.6|14353.6|14370.6|14358.6|14365.6|14353.6|12
1660579200000|2022-08-15 16:00:00|14363.1|14351.1|14365.4|14353.4|14368.1|14356.1|14363.1|14351.1|37
1660579500000|2022-08-15 16:05:00|14363.2|14351.2|14364.4|14352.4|14365.7|14353.7|14363.2|14351.2|28
1660579800000|2022-08-15 16:10:00|14363.2|14351.2|14365.7|14353.7|14373.2|14356.9|14362.2|14350.2|14
1660580100000|2022-08-15 16:15:00|14364.8|14352.8|14365.2|14353.2|14366|14354|14364.8|14352.8|5
1660580400000|2022-08-15 16:20:00|14364.2|14352.2|14367|14355|14373|14361|14364.2|14352.2|17
1660580700000|2022-08-15 16:25:00|14366|14354|14372.5|14352.5|14374.7|14358.8|14366|14352.5|4
1660581000000|2022-08-15 16:30:00|14368.2|14356.2|14337.8|14325.8|14372.5|14357.1|14334|14321.7|43
1660581300000|2022-08-15 16:35:00|14336.9|14324.9|14331.1|14319.1|14337.8|14325.8|14329.8|14317.8|5
1660581600000|2022-08-15 16:40:00|14332.1|14320.1|14327.4|14315.4|14341.1|14325.9|14327.4|14315.4|79
1660581900000|2022-08-15 16:45:00|14325.5|14313.5|14313.3|14301.3|14325.5|14313.5|14311|14299|54
1660582200000|2022-08-15 16:50:00|14313|14301|14309|14297|14313.3|14301.3|14308|14296|17
1660582500000|2022-08-15 16:55:00|14308|14296|14309.2|14297.2|14310.2|14298.2|14304.2|14292.2|115
1660582800000|2022-08-15 17:00:00|14308.9|14296.9|14302|14290|14309.2|14297.2|14299.8|14287.8|53
1660583100000|2022-08-15 17:05:00|14299.8|14287.8|14307.3|14295.3|14307.8|14295.8|14299.8|14287.8|85
1660583400000|2022-08-15 17:10:00|14307|14295|14302.6|14290.6|14312.3|14300.3|14300.4|14288.4|18
1660583700000|2022-08-15 17:15:00|14301.6|14289.6|14300.4|14288.4|14304.8|14292.8|14300.4|14288.4|7
1660584000000|2022-08-15 17:20:00|14299.8|14287.8|14299.9|14287.9|14302.3|14290.3|14294.8|14282.8|65
1660584300000|2022-08-15 17:25:00|14300.4|14288.4|14303.5|14291.5|14303.5|14291.5|14300.4|14288.4|63
1660584600000|2022-08-15 17:30:00|14303|14291|14286|14274|14303.2|14291.2|14283.4|14271.4|119
1660584900000|2022-08-15 17:35:00|14286.1|14274.1|14285.8|14273.8|14290.2|14278.2|14285.5|14273.5|39
1660585200000|2022-08-15 17:40:00|14285.5|14273.5|14290.2|14278.2|14290.2|14278.2|14285.5|14273.5|17
1660585500000|2022-08-15 17:45:00|14288.3|14276.3|14289|14277|14290.5|14278.5|14285.8|14273.8|4
1660585800000|2022-08-15 17:50:00|14288|14276|14295.6|14283.6|14295.6|14283.6|14288|14276|13
1660586100000|2022-08-15 17:55:00|14297.8|14285.8|14291.9|14279.9|14298.9|14286.9|14290|14278|42
1660586400000|2022-08-15 18:00:00|14292.2|14280.2|14298.5|14278.5|14298.5|14281.7|14287.5|14274|146
1660656600000|2022-08-16 13:30:00|14309|14297|14368.8|14356.8|14381|14362.2|14305.6|14289.3|68
1660656900000|2022-08-16 13:35:00|14373|14353|14385.8|14373.8|14393.5|14381.5|14368.8|14353|160
1660657200000|2022-08-16 13:40:00|14387.1|14375.1|14369.5|14349.5|14407.4|14391.7|14368.5|14348.5|178
1660657500000|2022-08-16 13:45:00|14369.7|14349.7|14395.6|14383.6|14412.1|14398.7|14366.7|14349.7|52
1660657800000|2022-08-16 13:50:00|14395.8|14383.8|14405.1|14393.1|14413.3|14399.3|14395.8|14383.5|50
1660658100000|2022-08-16 13:55:00|14406|14394|14416|14404|14420.2|14408.2|14406|14392.2|62
1660658400000|2022-08-16 14:00:00|14416.9|14404.9|14455|14443|14455.3|14443.3|14416.9|14404.9|29
1660658700000|2022-08-16 14:05:00|14453|14441|14465.1|14445.1|14473.5|14459.4|14451|14429.8|67
1660659000000|2022-08-16 14:10:00|14466|14446|14461.5|14449.5|14475.2|14459.5|14458.4|14441.3|2
1660659300000|2022-08-16 14:15:00|14464|14452|14474.6|14454.6|14481.1|14464.8|14464|14451.6|46
1660659600000|2022-08-16 14:20:00|14475.1|14455.1|14487.1|14467.1|14495.6|14478.5|14472.4|14455.1|41
1660659900000|2022-08-16 14:25:00|14488.1|14468.1|14472.3|14460.3|14489.9|14468.8|14465.6|14452.1|10
1660660200000|2022-08-16 14:30:00|14471.1|14459.1|14476.3|14464.3|14489.3|14473.6|14471.1|14459.1|12
1660660500000|2022-08-16 14:35:00|14475.3|14463.3|14481|14469|14482.7|14470.5|14474.3|14462.3|23
1660660800000|2022-08-16 14:40:00|14479|14467|14482.7|14470.7|14486.7|14473.2|14479|14460.8|2
1660661100000|2022-08-16 14:45:00|14484.6|14472.6|14487.2|14475.2|14491.4|14476.5|14481.4|14469.4|47
1660661400000|2022-08-16 14:50:00|14491.4|14471.4|14491.1|14479.1|14498.3|14485.8|14485.2|14468.9|1
1660661700000|2022-08-16 14:55:00|14492.1|14480.1|14489.4|14477.4|14499.6|14483.6|14485.7|14473.7|17
1660662000000|2022-08-16 15:00:00|14491.3|14479.3|14483.7|14471.7|14491.3|14479.3|14482.4|14470.4|4
1660662300000|2022-08-16 15:05:00|14484.6|14472.6|14458.2|14446.2|14484.6|14472.6|14458|14443.5|38
1660662600000|2022-08-16 15:10:00|14457|14445|14464.2|14444.2|14474.2|14457|14457|14440.5|1
1660662900000|2022-08-16 15:15:00|14458|14446|14458|14446|14464.5|14448.2|14453.5|14441.5|3
1660663200000|2022-08-16 15:20:00|14455.8|14443.8|14456.1|14444.1|14460.3|14448.3|14454.5|14442.5|1
1660663500000|2022-08-16 15:25:00|14453.8|14441.8|14462.8|14450.8|14469.3|14451.1|14451.6|14439.6|8
1660663800000|2022-08-16 15:30:00|14463.1|14451.1|14458.6|14446.6|14466.6|14454.6|14458.6|14445.5|2
1660664100000|2022-08-16 15:35:00|14458.9|14446.9|14468.6|14456.6|14468.6|14456.6|14458.9|14446.9|1
1660664400000|2022-08-16 15:40:00|14468.4|14456.4|14473.7|14461.7|14476.1|14461.7|14468.4|14456.1|1
1660664700000|2022-08-16 15:45:00|14472.7|14460.7|14483.7|14471.7|14488.7|14474.9|14471.4|14459.4|4
1660665000000|2022-08-16 15:50:00|14483.4|14471.4|14482.2|14470.2|14483.7|14471.7|14478.4|14466.4|0
1660665300000|2022-08-16 15:55:00|14481.2|14469.2|14482.8|14470.8|14483.7|14471.7|14476.5|14464.5|8
1660665600000|2022-08-16 16:00:00|14483.7|14471.7|14487.5|14475.5|14488.5|14476.5|14479.5|14467.5|9
1660665900000|2022-08-16 16:05:00|14486.5|14474.5|14485.1|14473.1|14489.6|14477.6|14484.8|14472.8|6
1660666200000|2022-08-16 16:10:00|14484.6|14472.6|14484.6|14472.6|14485.3|14473.3|14474.9|14462.9|7
1660666500000|2022-08-16 16:15:00|14482.1|14470.1|14481.3|14469.3|14484.9|14471.4|14479.4|14464.9|6
1660666800000|2022-08-16 16:20:00|14480.3|14468.3|14484.1|14472.1|14489.8|14474.1|14479.4|14467.4|2
1660667100000|2022-08-16 16:25:00|14487.8|14467.8|14485.1|14473.1|14492.1|14475.1|14481.6|14467.8|2
1660667400000|2022-08-16 16:30:00|14483.9|14471.9|14484|14472|14487.8|14475.8|14483.9|14471.9|32
1660667700000|2022-08-16 16:35:00|14485.9|14473.9|14485.7|14473.7|14491.9|14476.5|14481.8|14468|8
1660668000000|2022-08-16 16:40:00|14485.4|14473.4|14482.1|14462.1|14489.2|14473.4|14475.6|14457.9|32
1660668300000|2022-08-16 16:45:00|14482.2|14462.2|14479.9|14459.9|14482.7|14467|14477.4|14458.5|34
1660668600000|2022-08-16 16:50:00|14479|14459|14479.5|14467.5|14485.8|14470|14475.4|14459|46
1660668900000|2022-08-16 16:55:00|14480.5|14468.5|14484.7|14472.7|14487|14475|14479.5|14465.5|11
1660669200000|2022-08-16 17:00:00|14487|14475|14486.2|14474.2|14491.9|14478.4|14484.7|14469.9|3
1660669500000|2022-08-16 17:05:00|14485.2|14473.2|14485.2|14473.2|14485.2|14473.2|14485.2|14473.2|0
1660669800000|2022-08-16 17:10:00|14485.5|14473.5|14477.8|14465.8|14486.5|14474.5|14476.8|14464.8|0
1660670100000|2022-08-16 17:15:00|14479.1|14467.1|14480.4|14460.4|14485.1|14469.3|14473.8|14458.8|15
1660670400000|2022-08-16 17:20:00|14480.9|14460.9|14478.5|14458.5|14483.1|14466.6|14475.7|14458.5|3
1660670700000|2022-08-16 17:25:00|14477.5|14457.5|14471|14459|14477.5|14463.5|14471|14457.5|0
1660671000000|2022-08-16 17:30:00|14469.1|14457.1|14470.5|14458.5|14473.3|14460|14468.8|14452.3|2
1660671300000|2022-08-16 17:35:00|14471.5|14459.5|14472.6|14452.6|14475.3|14463.3|14470.8|14452.3|0
1660671600000|2022-08-16 17:40:00|14468.9|14456.9|14471.4|14459.4|14476.6|14463.6|14468.9|14456.6|0
1660671900000|2022-08-16 17:45:00|14471.9|14459.9|14472.8|14460.8|14477.1|14463.9|14470.6|14457.1|40
1660672200000|2022-08-16 17:50:00|14470.9|14458.9|14477.1|14457.1|14477.1|14461.4|14468.6|14455.1|10
1660672500000|2022-08-16 17:55:00|14475.4|14463.4|14486.6|14466.6|14486.9|14468.6|14470.6|14456.9|34
1660672800000|2022-08-16 18:00:00|14486.9|14466.9|14486.6|14474.6|14489.3|14477.3|14476.7|14462.2|55
1660673100000|2022-08-16 18:05:00|14485.6|14473.6|14485.6|14473.6|14485.6|14473.6|14485.6|14473.6|0
1660743000000|2022-08-17 13:30:00|14506|14494|14486.1|14466.1|14520.3|14504|14478.3|14465.8|126
1660743300000|2022-08-17 13:35:00|14483.3|14471.3|14487.3|14475.3|14490.1|14477.8|14477.8|14465.8|29
1660743600000|2022-08-17 13:40:00|14487.1|14475.1|14485.8|14473.8|14488.3|14476.3|14480.8|14468.8|29
1660743900000|2022-08-17 13:45:00|14485.9|14473.9|14484.9|14472.9|14491.9|14479.9|14483.4|14471.4|42
1660744200000|2022-08-17 13:50:00|14483.9|14471.9|14463.6|14451.6|14490.9|14478.9|14461.4|14449.4|82
1660744500000|2022-08-17 13:55:00|14461.4|14449.4|14465.7|14453.7|14474.4|14458.2|14453.7|14441.2|90
1660744800000|2022-08-17 14:00:00|14464.7|14452.7|14463.4|14451.4|14470.9|14454.7|14461.2|14449.2|36
1660745100000|2022-08-17 14:05:00|14463.7|14451.7|14456|14444|14466.2|14454.2|14448.7|14436.7|53
1660745400000|2022-08-17 14:10:00|14455|14443|14457|14445|14459.5|14447.5|14444.7|14432.7|52
1660745700000|2022-08-17 14:15:00|14454.7|14442.7|14462.3|14450.3|14462.3|14450.3|14452.5|14440.5|51
1660746000000|2022-08-17 14:20:00|14462.5|14450.5|14472.5|14460.5|14476|14464|14462.3|14450.3|23
1660746300000|2022-08-17 14:25:00|14471.8|14459.8|14482.1|14470.1|14482.1|14470.1|14467.3|14455.3|66
1660746600000|2022-08-17 14:30:00|14481.8|14469.8|14483.8|14471.8|14486.1|14474.1|14476.8|14464.3|29
1660746900000|2022-08-17 14:35:00|14483.6|14471.6|14486.1|14474.1|14486.1|14474.1|14469.8|14457.8|33
1660747200000|2022-08-17 14:40:00|14486.8|14474.8|14499.1|14487.1|14500.4|14488.4|14486.6|14474.6|46
1660747500000|2022-08-17 14:45:00|14501.6|14489.6|14518.9|14506.9|14521.1|14509.1|14501.4|14489.4|23
1660747800000|2022-08-17 14:50:00|14516.6|14504.6|14519.9|14507.9|14527.9|14515.9|14514.4|14502.4|57
1660748100000|2022-08-17 14:55:00|14521.9|14509.9|14524.5|14512.5|14525.2|14512.5|14517.4|14501.7|35
1660748400000|2022-08-17 15:00:00|14525|14513|14522|14510|14528.5|14516.5|14519.5|14503.7|14
1660748700000|2022-08-17 15:05:00|14523|14511|14519.2|14507.2|14526.7|14514.7|14517.5|14502.7|7
1660749000000|2022-08-17 15:10:00|14519.3|14507.3|14541.8|14521.8|14542.3|14529|14519.3|14507.3|62
1660749300000|2022-08-17 15:15:00|14543.8|14523.8|14541.1|14521.1|14543.8|14529.5|14535.1|14521.1|61
1660749600000|2022-08-17 15:20:00|14543.1|14523.1|14538.8|14526.8|14543.8|14529.6|14535.8|14521.8|10
1660749900000|2022-08-17 15:25:00|14538.6|14526.6|14531.1|14511.1|14544.8|14526.8|14524.6|14509.8|14
1660750200000|2022-08-17 15:30:00|14526.8|14514.8|14536.6|14524.6|14536.6|14524.6|14526.8|14514.8|19
1660750500000|2022-08-17 15:35:00|14534.6|14522.6|14527.4|14515.4|14539.1|14527.1|14527.1|14513.9|10
1660750800000|2022-08-17 15:40:00|14531.1|14511.1|14512.9|14500.9|14531.1|14512.9|14512.2|14496.7|24
1660751100000|2022-08-17 15:45:00|14513.2|14501.2|14532.7|14512.7|14534.9|14518.9|14513.2|14501.2|9
1660751400000|2022-08-17 15:50:00|14534.9|14514.9|14535.2|14515.2|14535.2|14518.7|14528.2|14512.4|6
1660751700000|2022-08-17 15:55:00|14533|14513|14531.7|14519.7|14536.5|14522.2|14524.5|14511|4
1660752000000|2022-08-17 16:00:00|14529.5|14517.5|14522.3|14510.3|14538|14519.7|14520|14508|10
1660752300000|2022-08-17 16:05:00|14521.3|14509.3|14519.8|14507.8|14529.5|14514.8|14517.8|14505.8|21
1660752600000|2022-08-17 16:10:00|14521.8|14509.8|14517.5|14505.5|14521.8|14509.8|14511.5|14499.5|8
1660752900000|2022-08-17 16:15:00|14519.6|14507.6|14516.1|14504.1|14520.6|14508.6|14513.5|14501.5|34
1660753200000|2022-08-17 16:20:00|14513.8|14501.8|14523.6|14511.6|14529.1|14511.6|14511.6|14499.6|1
1660753500000|2022-08-17 16:25:00|14521.3|14509.3|14519.1|14507.1|14524.1|14512.1|14519.1|14507.1|36
1660753800000|2022-08-17 16:30:00|14519.4|14507.4|14515.1|14495.1|14520.4|14508.4|14508.6|14492.9|22
1660754100000|2022-08-17 16:35:00|14514.9|14494.9|14510.7|14498.7|14514.9|14498.7|14506.4|14492.9|0
1660754400000|2022-08-17 16:40:00|14508.7|14496.7|14507.2|14495.2|14515.2|14498.4|14505.9|14491.7|5
1660754700000|2022-08-17 16:45:00|14508.2|14496.2|14508.9|14496.9|14510.4|14498.4|14505.5|14493.5|7
1660755000000|2022-08-17 16:50:00|14510.2|14498.2|14520.5|14508.5|14520.7|14508.5|14510.2|14495|3
1660755300000|2022-08-17 16:55:00|14522.7|14510.7|14522.8|14510.8|14529.5|14515.5|14522.7|14509.5|3
1660755600000|2022-08-17 17:00:00|14523|14511|14523.3|14511.3|14527.5|14515.5|14522|14510|1
1660755900000|2022-08-17 17:05:00|14524.3|14512.3|14517|14505|14524.3|14512.3|14515.8|14502.3|4
1660756200000|2022-08-17 17:10:00|14518.1|14506.1|14517.8|14497.8|14519.6|14506.1|14511.6|14497.8|18
1660756500000|2022-08-17 17:15:00|14516.8|14496.8|14519.8|14499.8|14520.3|14504.1|14511.3|14496.8|70
1660756800000|2022-08-17 17:20:00|14515.6|14503.6|14512.9|14500.9|14519.9|14503.6|14512.9|14497.1|30
1660757100000|2022-08-17 17:25:00|14517.1|14497.1|14520.4|14508.4|14521.9|14508.6|14512.9|14497.1|50
1660757400000|2022-08-17 17:30:00|14520.9|14508.9|14520.2|14508.2|14523.9|14510.4|14517.4|14501.4|45
1660757700000|2022-08-17 17:35:00|14520.4|14508.4|14524.4|14504.4|14524.4|14509.7|14515.9|14501.9|10
1660758000000|2022-08-17 17:40:00|14523.4|14503.4|14529.5|14509.5|14532|14516.5|14519.7|14503.4|5
1660758300000|2022-08-17 17:45:00|14528.5|14508.5|14522|14510|14529.5|14513.2|14518|14505|23
1660758600000|2022-08-17 17:50:00|14521.8|14509.8|14515.5|14503.5|14521.8|14509.8|14513.7|14501.7|14
1660758900000|2022-08-17 17:55:00|14516|14504|14514.5|14502.5|14516|14504|14507.5|14495.5|31
1660759200000|2022-08-17 18:00:00|14514.8|14502.8|14514.3|14502.3|14529.8|14516|14510.8|14496.5|19
1660829400000|2022-08-18 13:30:00|14520.9|14508.9|14504.1|14484.1|14529.1|14513.1|14495.8|14483.1|38
1660829700000|2022-08-18 13:35:00|14497.8|14485.8|14474.5|14462.5|14500.4|14486.1|14470.2|14458.2|102
1660830000000|2022-08-18 13:40:00|14473.4|14461.4|14484.7|14472.7|14485.5|14472.7|14470.9|14458.9|18
1660830300000|2022-08-18 13:45:00|14484.5|14472.5|14496.1|14484.1|14502.8|14487|14482.2|14470.2|5
1660830600000|2022-08-18 13:50:00|14496.3|14484.3|14515.1|14495.1|14515.1|14496.1|14496.1|14484.1|6
1660830900000|2022-08-18 13:55:00|14514.1|14494.1|14507.7|14495.7|14515.3|14495.7|14497|14483.3|31
1660831200000|2022-08-18 14:00:00|14507.5|14495.5|14492.8|14480.8|14507.5|14495.5|14490.5|14474|53
1660831500000|2022-08-18 14:05:00|14493.2|14481.2|14490.7|14478.7|14506.8|14488.3|14483.7|14471.7|44
1660831800000|2022-08-18 14:10:00|14491|14479|14481.2|14469.2|14491.2|14479.2|14476.7|14464.7|24
1660832100000|2022-08-18 14:15:00|14479|14467|14471.7|14459.7|14479.7|14467.7|14471.1|14459.1|95
1660832400000|2022-08-18 14:20:00|14473.7|14461.7|14481.2|14469.2|14485.5|14473.5|14471.7|14459.7|83
1660832700000|2022-08-18 14:25:00|14480.9|14468.9|14479.5|14467.5|14482.2|14470.2|14472.7|14460.7|10
1660833000000|2022-08-18 14:30:00|14479.2|14467.2|14492.6|14480.6|14495.3|14481.6|14477.7|14463.7|10
1660833300000|2022-08-18 14:35:00|14491.3|14479.3|14472.3|14452.3|14498.4|14481.1|14457.7|14445.7|45
1660833600000|2022-08-18 14:40:00|14467|14455|14466.8|14454.8|14475.6|14460|14462|14450|6
1660833900000|2022-08-18 14:45:00|14468.1|14456.1|14466.5|14454.5|14472.3|14457.3|14465|14451.3|22
1660834200000|2022-08-18 14:50:00|14466.3|14454.3|14465.5|14453.5|14472.5|14460.5|14463.2|14451.2|8
1660834500000|2022-08-18 14:55:00|14463.2|14451.2|14467.8|14455.8|14470.3|14458.3|14463.2|14451.2|2
1660834800000|2022-08-18 15:00:00|14468.8|14456.8|14482.8|14470.8|14484|14470.8|14467.6|14455.6|11
1660835100000|2022-08-18 15:05:00|14483|14471|14481.8|14469.8|14492.3|14477.9|14475.7|14462.3|82
1660835400000|2022-08-18 15:10:00|14480.8|14468.8|14499.9|14487.9|14501.5|14489.5|14480.8|14468.8|15
1660835700000|2022-08-18 15:15:00|14499.7|14487.7|14493.1|14481.1|14501.7|14487.7|14493.1|14476.4|1
1660836000000|2022-08-18 15:20:00|14493.3|14481.3|14504.4|14492.4|14509.8|14495.4|14490.8|14478.8|54
1660836300000|2022-08-18 15:25:00|14505.4|14493.4|14502|14490|14505.4|14493.4|14499.7|14487.7|8
1660836600000|2022-08-18 15:30:00|14499.7|14487.7|14496.8|14484.8|14502.8|14490.8|14496.8|14484.8|11
1660836900000|2022-08-18 15:35:00|14495.8|14483.8|14497.1|14485.1|14501.6|14489.6|14492|14480|35
1660837200000|2022-08-18 15:40:00|14496|14484|14480.9|14468.9|14497.1|14485.1|14480.9|14468.9|46
1660837500000|2022-08-18 15:45:00|14483|14471|14485.1|14473.1|14488.3|14476.3|14479.9|14467.9|15
1660837800000|2022-08-18 15:50:00|14484.8|14472.8|14478|14466|14484.8|14472.8|14473.7|14461.7|59
1660838100000|2022-08-18 15:55:00|14478.3|14466.3|14493|14473|14494|14479.2|14478.3|14464.5|3
1660838400000|2022-08-18 16:00:00|14492.7|14472.7|14477.3|14465.3|14495|14479.7|14477.3|14464.6|10
1660838700000|2022-08-18 16:05:00|14476|14464|14479.1|14467.1|14486.4|14470.2|14471|14459|19
1660839000000|2022-08-18 16:10:00|14480.1|14468.1|14478.7|14466.7|14480.1|14468.1|14474.1|14462.1|4
1660839300000|2022-08-18 16:15:00|14477.4|14465.4|14473.1|14461.1|14478.7|14466.7|14468.8|14456.8|7
1660839600000|2022-08-18 16:20:00|14473.4|14461.4|14471.7|14459.7|14473.4|14461.4|14466.8|14454.8|58
1660839900000|2022-08-18 16:25:00|14470.7|14458.7|14467.9|14455.9|14472.9|14460.9|14465.9|14453.9|24
1660840200000|2022-08-18 16:30:00|14468|14456|14455.2|14443.2|14468|14456|14451.5|14439.5|31
1660840500000|2022-08-18 16:35:00|14461.7|14441.7|14431.9|14419.9|14461.7|14444.4|14426.9|14414.9|79
1660840800000|2022-08-18 16:40:00|14431.1|14419.1|14431.6|14419.6|14436.9|14424.9|14425.8|14413.8|68
1660841100000|2022-08-18 16:45:00|14432.7|14420.7|14432.3|14420.3|14435.2|14423.2|14427.3|14415.3|12
1660841400000|2022-08-18 16:50:00|14432.1|14420.1|14435.9|14423.9|14446.9|14434.9|14429.8|14417.8|22
1660841700000|2022-08-18 16:55:00|14436.9|14424.9|14436.5|14424.5|14449.4|14434.2|14434.2|14422.2|19
1660842000000|2022-08-18 17:00:00|14436.7|14424.7|14427.4|14415.4|14436.9|14424.9|14427.4|14415.4|19
1660842300000|2022-08-18 17:05:00|14427|14415|14417.9|14405.9|14429.5|14417.5|14417.9|14405.9|69
1660842600000|2022-08-18 17:10:00|14420.2|14408.2|14423.4|14411.4|14424.6|14411.7|14418.3|14403.6|50
1660842900000|2022-08-18 17:15:00|14423.1|14411.1|14416.8|14404.8|14423.4|14411.4|14416.8|14404.8|5
1660843200000|2022-08-18 17:20:00|14417.8|14405.8|14429.6|14417.6|14429.6|14417.6|14414.3|14402.3|15
1660843500000|2022-08-18 17:25:00|14428.6|14416.6|14424.3|14412.3|14428.8|14416.8|14424.3|14412.3|7
1660843800000|2022-08-18 17:30:00|14422.3|14410.3|14426.8|14414.8|14426.8|14414.8|14421.8|14409.8|2
1660844100000|2022-08-18 17:35:00|14424.6|14412.6|14438.6|14426.6|14440.3|14426.6|14424.3|14412.3|6
1660844400000|2022-08-18 17:40:00|14441.3|14421.3|14421.6|14409.6|14441.3|14425.6|14421.6|14409.6|1
1660844700000|2022-08-18 17:45:00|14421.4|14409.4|14412.3|14400.3|14421.4|14409.4|14410.1|14397.6|43
1660845000000|2022-08-18 17:50:00|14410.3|14398.3|14429.4|14417.4|14437.1|14418.4|14407.8|14395.8|27
1660845300000|2022-08-18 17:55:00|14430.4|14418.4|14418.1|14406.1|14434.4|14422.4|14412.2|14400.2|27
1660845600000|2022-08-18 18:00:00|14418.3|14406.3|14432|14412|14443|14422.7|14418.3|14406.3|27
1660915800000|2022-08-19 13:30:00|14457|14427|14469.2|14457.2|14488.8|14476.2|14438.4|14423.4|136
1660916100000|2022-08-19 13:35:00|14470.4|14458.4|14482.6|14462.6|14482.6|14468.2|14461.1|14444.9|23
1660916400000|2022-08-19 13:40:00|14482.4|14462.4|14504.5|14484.5|14511.3|14492|14476.9|14462.4|16
1660916700000|2022-08-19 13:45:00|14503.4|14483.4|14488.4|14476.4|14503.4|14489.7|14478.8|14463.9|52
1660917000000|2022-08-19 13:50:00|14486.3|14474.3|14499.7|14487.7|14505.3|14493.3|14486.3|14473.5|17
1660917300000|2022-08-19 13:55:00|14500.7|14488.7|14505.6|14485.6|14511.8|14491.8|14497.2|14479.7|14
1660917600000|2022-08-19 14:00:00|14501.4|14481.4|14504.1|14484.1|14510.6|14490.6|14501.4|14481.4|0
1660917900000|2022-08-19 14:05:00|14503.9|14483.9|14506.5|14486.5|14514.6|14494.6|14502.2|14483.9|1
1660918200000|2022-08-19 14:10:00|14504.4|14484.4|14493.6|14473.6|14504.4|14484.4|14482.7|14466.9|0
1660918500000|2022-08-19 14:15:00|14495.6|14475.6|14493.8|14473.8|14506.1|14486.1|14493.8|14473.8|0
1660918800000|2022-08-19 14:20:00|14492.8|14472.8|14486.5|14474.5|14492.9|14480.9|14482.7|14470.7|1
1660919100000|2022-08-19 14:25:00|14484.4|14472.4|14482.3|14470.3|14484.4|14472.4|14478.2|14466.2|0
1660919400000|2022-08-19 14:30:00|14480.3|14468.3|14493.4|14481.4|14493.4|14481.4|14476.1|14464.1|16
1660919700000|2022-08-19 14:35:00|14491.3|14479.3|14491.1|14479.1|14493.4|14481.4|14489.2|14477.2|0
1660920000000|2022-08-19 14:40:00|14489|14477|14489.9|14477.9|14491.3|14479.3|14487.2|14475.2|3
1660920300000|2022-08-19 14:45:00|14489.7|14477.7|14501.4|14489.4|14503.5|14491.5|14487.6|14475.6|2
1660920600000|2022-08-19 14:50:00|14503.5|14491.5|14488.1|14476.1|14503.5|14491.5|14488.1|14476.1|18
1660920900000|2022-08-19 14:55:00|14490.2|14478.2|14496.6|14484.6|14501.8|14489.8|14488.1|14476.1|0
1660921200000|2022-08-19 15:00:00|14498.7|14486.7|14500.8|14488.8|14500.8|14488.8|14498.7|14486.7|6
1660921500000|2022-08-19 15:05:00|14498.7|14486.7|14503.1|14491.1|14503.1|14491.1|14492.5|14480.5|4
1660921800000|2022-08-19 15:10:00|14501|14489|14494.4|14482.4|14505.2|14493.2|14494.4|14482.4|5
1660922100000|2022-08-19 15:15:00|14496.5|14484.5|14488|14476|14506.9|14491.6|14488|14476|3
1660922400000|2022-08-19 15:20:00|14485.9|14473.9|14481.1|14469.1|14489.7|14476.8|14476.5|14464.5|28
1660922700000|2022-08-19 15:25:00|14483.4|14471.4|14489.7|14469.7|14491.8|14476.2|14482.2|14469.7|0
1660923000000|2022-08-19 15:30:00|14490.8|14470.8|14491.8|14471.8|14496|14480.4|14489.7|14469.7|0
1660923300000|2022-08-19 15:35:00|14488.2|14476.2|14490.5|14478.5|14490.5|14478.5|14488.2|14476.2|0
1660923600000|2022-08-19 15:40:00|14488.3|14476.3|14476.4|14456.4|14488.3|14476.3|14463.3|14448.3|4
1660923900000|2022-08-19 15:45:00|14476.6|14456.6|14481.4|14469.4|14481.4|14469.4|14476.4|14456.6|4
1660924200000|2022-08-19 15:50:00|14480.4|14468.4|14482.1|14470.1|14484.4|14472.4|14479.7|14467.7|6
1660924500000|2022-08-19 15:55:00|14482.3|14470.3|14466.9|14454.9|14482.3|14470.3|14466.9|14454.9|7
1660924800000|2022-08-19 16:00:00|14465.8|14453.8|14485.3|14465.3|14485.5|14471.6|14465.8|14453.8|13
1660925100000|2022-08-19 16:05:00|14482.5|14470.5|14483.6|14471.6|14486.3|14473.9|14482.5|14465.3|0
1660925400000|2022-08-19 16:10:00|14486.3|14466.3|14478.6|14466.6|14486.3|14471.2|14478.6|14463|0
1660925700000|2022-08-19 16:15:00|14476.5|14464.5|14480.9|14468.9|14481.1|14469.1|14476.5|14464.5|1
1660926000000|2022-08-19 16:20:00|14483|14471|14485.9|14473.9|14487|14475|14480.9|14468.9|20
1660926300000|2022-08-19 16:25:00|14487|14475|14486|14474|14490.5|14478.5|14485.9|14473.9|0
1660926600000|2022-08-19 16:30:00|14483.9|14471.9|14483.3|14471.3|14483.9|14471.9|14477.4|14465.4|0
1660926900000|2022-08-19 16:35:00|14482.2|14470.2|14484.8|14472.8|14488.3|14476.3|14481.4|14469.4|16
1660927200000|2022-08-19 16:40:00|14485|14473|14477.3|14465.3|14486|14474|14477.3|14465.3|0
1660927500000|2022-08-19 16:45:00|14475.2|14463.2|14469.8|14457.8|14475.2|14463.2|14468.5|14456.5|0
1660927800000|2022-08-19 16:50:00|14472.9|14460.9|14479|14467|14479.2|14467.2|14470.8|14458.8|6
1660928100000|2022-08-19 16:55:00|14476.9|14464.9|14480.3|14460.3|14480.3|14465.7|14474.6|14460.3|5
1660928400000|2022-08-19 17:00:00|14476.7|14464.7|14469.2|14457.2|14478|14464.7|14469.2|14457|20
1660928700000|2022-08-19 17:05:00|14468.2|14456.2|14470.9|14458.9|14473.2|14461.2|14468.2|14456.2|2
1660929000000|2022-08-19 17:10:00|14468.8|14456.8|14468.6|14456.6|14470.9|14458.9|14468.6|14456.6|0
1660929300000|2022-08-19 17:15:00|14467.6|14455.6|14470.8|14458.8|14470.8|14458.8|14466.4|14454.4|14
1660929600000|2022-08-19 17:20:00|14472|14460|14471|14459|14473.3|14461.3|14468.5|14456.5|5
1660929900000|2022-08-19 17:25:00|14470.8|14458.8|14464.3|14452.3|14471|14459|14464.1|14452.1|1
1660930200000|2022-08-19 17:30:00|14464.5|14452.5|14464.6|14452.6|14464.6|14452.6|14458.1|14446.1|0
1660930500000|2022-08-19 17:35:00|14460.4|14448.4|14465.6|14453.6|14469|14457|14458.1|14446.1|1
1660930800000|2022-08-19 17:40:00|14466.7|14454.7|14472.1|14460.1|14473.4|14461.4|14466.7|14454.7|0
1660931100000|2022-08-19 17:45:00|14472.3|14460.3|14469|14457|14473.4|14461.4|14466.9|14454.9|29
1660931400000|2022-08-19 17:50:00|14472.1|14460.1|14473.6|14461.6|14478.6|14466.6|14472.1|14455.7|18
1660931700000|2022-08-19 17:55:00|14473.4|14461.4|14476.4|14456.4|14478.7|14462.6|14464.8|14450.1|24
1660932000000|2022-08-19 18:00:00|14477.4|14457.4|14478.5|14458.5|14485.8|14467.3|14471.7|14455.6|51
1661175000000|2022-08-22 13:30:00|14471.1|14441.1|14435.3|14415.3|14471.1|14441.1|14407|14395|47
1661175300000|2022-08-22 13:35:00|14435.4|14415.4|14441.9|14429.9|14452.3|14432.3|14429.1|14412.9|10
1661175600000|2022-08-22 13:40:00|14439.5|14427.5|14419.6|14407.6|14447.6|14431.5|14419.6|14407.6|23
1661175900000|2022-08-22 13:45:00|14419.7|14407.7|14415.8|14403.8|14434.6|14422.6|14410.8|14398.8|68
1661176200000|2022-08-22 13:50:00|14414.7|14402.7|14408.4|14396.4|14415.9|14403.9|14401.7|14389.7|23
1661176500000|2022-08-22 13:55:00|14408.3|14396.3|14409.8|14397.8|14428.6|14409.8|14403.7|14391.7|3
1661176800000|2022-08-22 14:00:00|14410.9|14398.9|14413.8|14401.8|14417.6|14403.7|14408.6|14395.1|2
1661177100000|2022-08-22 14:05:00|14414.9|14402.9|14399.1|14387.1|14417.6|14402.9|14394.8|14382.8|67
1661177400000|2022-08-22 14:10:00|14397.8|14385.8|14394.5|14382.5|14399.2|14387.2|14394.2|14382.2|5
1661177700000|2022-08-22 14:15:00|14394.7|14382.7|14409.1|14397.1|14413.3|14397.1|14394.7|14382.7|12
1661178000000|2022-08-22 14:20:00|14409.3|14397.3|14399.9|14387.9|14414.7|14400.2|14399.9|14387.9|10
1661178300000|2022-08-22 14:25:00|14401|14389|14394.9|14382.9|14404.4|14392.4|14394.9|14382.9|29
1661178600000|2022-08-22 14:30:00|14394.7|14382.7|14401.8|14389.8|14406.5|14394.5|14394.6|14381.3|5
1661178900000|2022-08-22 14:35:00|14400.7|14388.7|14406.2|14394.2|14414.8|14402.8|14394.6|14382.6|50
1661179200000|2022-08-22 14:40:00|14404|14392|14397.3|14385.3|14406.8|14392.9|14397.3|14385.3|24
1661179500000|2022-08-22 14:45:00|14396|14384|14396.7|14384.7|14401.3|14385.3|14394.4|14381.3|23
1661179800000|2022-08-22 14:50:00|14394.4|14382.4|14401.3|14381.3|14401.3|14385.2|14390|14378|5
1661180100000|2022-08-22 14:55:00|14403.5|14383.5|14400|14388|14405.9|14388.9|14397.5|14381.3|1
1661180400000|2022-08-22 15:00:00|14399.8|14387.8|14402.4|14390.4|14403.5|14391.5|14395.3|14383.3|8
1661180700000|2022-08-22 15:05:00|14402.2|14390.2|14395.5|14383.5|14404.6|14392.6|14395.5|14383.5|0
1661181000000|2022-08-22 15:10:00|14397.7|14385.7|14398|14386|14400.3|14388.3|14395.5|14383.5|4
1661181300000|2022-08-22 15:15:00|14397.8|14385.8|14404.8|14392.8|14406.3|14394.3|14395.6|14383.6|16
1661181600000|2022-08-22 15:20:00|14403.5|14391.5|14402.6|14390.6|14407.3|14395.3|14402.4|14390.4|0
1661181900000|2022-08-22 15:25:00|14400.4|14388.4|14399.8|14387.8|14403.4|14391.4|14397.5|14385.5|6
1661182200000|2022-08-22 15:30:00|14398.7|14386.7|14399.7|14387.7|14406|14390.2|14397.6|14382.6|1
1661182500000|2022-08-22 15:35:00|14397.3|14385.3|14395.4|14383.4|14400.7|14388.7|14395.4|14379.3|11
1661182800000|2022-08-22 15:40:00|14397.8|14385.8|14395|14383|14402.1|14390.1|14395|14379.3|2
1661183100000|2022-08-22 15:45:00|14392.8|14380.8|14395.6|14383.6|14397.1|14385.1|14391.3|14376.4|59
1661183400000|2022-08-22 15:50:00|14395.8|14383.8|14399.5|14379.5|14404.5|14388.3|14395.6|14379.5|21
1661183700000|2022-08-22 15:55:00|14399.6|14379.6|14409.2|14389.2|14410.5|14389.2|14395|14379.6|4
1661184000000|2022-08-22 16:00:00|14405.1|14393.1|14421.3|14401.3|14423.8|14403.8|14400.4|14388.4|0
1661184300000|2022-08-22 16:05:00|14417.6|14405.6|14423.8|14411.8|14428.6|14416.6|14417.6|14404.2|34
1661184600000|2022-08-22 16:10:00|14423.9|14411.9|14414.4|14402.4|14423.9|14411.9|14414.1|14401.8|87
1661184900000|2022-08-22 16:15:00|14414.2|14402.2|14413.7|14401.7|14414.4|14402.4|14406.6|14394.6|58
1661185200000|2022-08-22 16:20:00|14412.6|14400.6|14435.4|14423.4|14436.5|14424.5|14411.2|14399.2|12
1661185500000|2022-08-22 16:25:00|14432.9|14420.9|14419|14407|14432.9|14420.9|14417.9|14405.9|20
1661185800000|2022-08-22 16:30:00|14418.8|14406.8|14411.2|14399.2|14419|14406.8|14411.2|14399|20
1661186100000|2022-08-22 16:35:00|14413.7|14401.7|14467.8|14455.8|14467.8|14455.8|14413.7|14401.7|32
1661186400000|2022-08-22 16:40:00|14470.6|14458.6|14450.8|14438.8|14473.1|14461.1|14450.8|14437.4|4
1661186700000|2022-08-22 16:45:00|14449.7|14437.7|14444.7|14432.7|14451.1|14437.7|14438.6|14426.6|20
1661187000000|2022-08-22 16:50:00|14444.9|14432.9|14455|14435|14470|14450|14444.9|14432.8|0
1661187300000|2022-08-22 16:55:00|14450.8|14438.8|14446.3|14434.3|14457.5|14439.3|14446.1|14430|0
1661187600000|2022-08-22 17:00:00|14446.2|14434.2|14451|14439|14457.4|14445.4|14446.2|14434.2|41
1661187900000|2022-08-22 17:05:00|14449.9|14437.9|14438.2|14426.2|14451.2|14439.2|14436.9|14424.9|8
1661188200000|2022-08-22 17:10:00|14437.1|14425.1|14438.8|14426.8|14443.7|14431.7|14436.3|14424.3|4
1661188500000|2022-08-22 17:15:00|14438.9|14426.9|14436.1|14424.1|14438.9|14426.9|14433.9|14421.9|1
1661188800000|2022-08-22 17:20:00|14436.2|14424.2|14439.9|14427.9|14440.1|14428.1|14431.4|14419.4|9
1661189100000|2022-08-22 17:25:00|14437.7|14425.7|14435|14415|14441.7|14425.7|14430.5|14415|7
1661189400000|2022-08-22 17:30:00|14430.8|14418.8|14426.1|14414.1|14430.8|14418.8|14423.9|14411.9|8
1661189700000|2022-08-22 17:35:00|14425|14413|14423.1|14411.1|14425.8|14413.8|14423.1|14411.1|7
1661190000000|2022-08-22 17:40:00|14422.9|14410.9|14426.9|14406.9|14427.5|14415.5|14422.8|14406.9|5
1661190300000|2022-08-22 17:45:00|14428|14408|14425.2|14413.2|14428|14415.5|14422.8|14408|0
1661190600000|2022-08-22 17:50:00|14425|14413|14425.7|14405.7|14431.4|14413|14420.2|14401.4|11
1661190900000|2022-08-22 17:55:00|14423.3|14403.3|14422.3|14410.3|14429.3|14413.8|14414|14401.1|25
1661191200000|2022-08-22 18:00:00|14422|14410|14436.1|14406.1|14436.1|14416.6|14419|14402.8|7
1661191500000|2022-08-22 18:05:00|14433.9|14403.9|14433.9|14403.9|14433.9|14403.9|14433.9|14403.9|0
1661261400000|2022-08-23 13:30:00|14449.2|14419.2|14409.3|14397.3|14449.2|14419.2|14399.1|14381|4
1661261700000|2022-08-23 13:35:00|14406.9|14394.9|14417.8|14405.8|14417.8|14405.8|14400.3|14388.3|19
1661262000000|2022-08-23 13:40:00|14417.7|14405.7|14413|14401|14426.7|14410.9|14410.5|14394.6|7
1661262300000|2022-08-23 13:45:00|14416.8|14396.8|14413.2|14401.2|14424.5|14408.6|14410.3|14396.8|8
1661262600000|2022-08-23 13:50:00|14413.4|14401.4|14403.1|14391.1|14415.6|14403.6|14402|14388.5|15
1661262900000|2022-08-23 13:55:00|14403.2|14391.2|14407.1|14395.1|14414.4|14398.5|14403.2|14389.6|8
1661263200000|2022-08-23 14:00:00|14407|14395|14405.5|14393.5|14412|14398.7|14403.2|14389.8|8
1661263500000|2022-08-23 14:05:00|14405.4|14393.4|14405.4|14393.4|14406.8|14394.8|14403.2|14391.2|4
1661263800000|2022-08-23 14:10:00|14405.3|14393.3|14410.4|14398.4|14414.3|14398.4|14405.3|14392.1|21
1661264100000|2022-08-23 14:15:00|14410.3|14398.3|14406.8|14394.8|14413.2|14400.9|14405.6|14393.2|0
1661264400000|2022-08-23 14:20:00|14407.9|14395.9|14405.6|14393.6|14414.5|14398.5|14405.6|14392.1|0
1661264700000|2022-08-23 14:25:00|14405.7|14393.7|14378.9|14366.9|14408|14396|14376.5|14364.5|113
1661265000000|2022-08-23 14:30:00|14376.5|14364.5|14380.4|14368.4|14382|14370|14376.5|14364.5|5
1661265300000|2022-08-23 14:35:00|14379.3|14367.3|14379.2|14367.2|14381.5|14369.5|14377|14365|0
1661265600000|2022-08-23 14:40:00|14379.3|14367.3|14377.2|14365.2|14381.5|14369.5|14376.9|14364.9|4
1661265900000|2022-08-23 14:45:00|14379.4|14367.4|14375.6|14363.6|14381.9|14367.4|14372.3|14359.5|10
1661266200000|2022-08-23 14:50:00|14375.7|14363.7|14383|14371|14392.1|14373.8|14375.6|14363.6|10
1661266500000|2022-08-23 14:55:00|14380.6|14368.6|14389.7|14377.7|14389.7|14377.7|14378.3|14366.3|20
1661266800000|2022-08-23 15:00:00|14392|14380|14388.3|14368.3|14392|14380|14383|14367.1|0
1661267100000|2022-08-23 15:05:00|14383.9|14371.9|14387.2|14375.2|14391.8|14379.8|14383.9|14371.5|3
1661267400000|2022-08-23 15:10:00|14389.5|14377.5|14412|14392|14413.2|14397.3|14387.2|14375.2|5
1661267700000|2022-08-23 15:15:00|14406.8|14394.8|14423.2|14403.2|14423.2|14403.2|14406.8|14392|15
1661268000000|2022-08-23 15:20:00|14425.4|14405.4|14435.3|14423.3|14444.4|14432.4|14419.3|14403.2|19
1661268300000|2022-08-23 15:25:00|14433|14421|14417|14405|14435.3|14423.3|14417|14405|3
1661268600000|2022-08-23 15:30:00|14415.8|14403.8|14409.7|14397.7|14416.7|14404.7|14409.7|14397.7|5
1661268900000|2022-08-23 15:35:00|14412|14400|14419.1|14407.1|14423.6|14411.6|14409.7|14397.7|3
1661269200000|2022-08-23 15:40:00|14421.4|14409.4|14432.3|14420.3|14436.5|14424.5|14419.1|14407.1|25
1661269500000|2022-08-23 15:45:00|14432.4|14420.4|14476.8|14456.8|14484|14468|14432.3|14420.3|29
1661269800000|2022-08-23 15:50:00|14475.1|14463.1|14456.4|14444.4|14504.6|14478.7|14454.2|14441.1|63
1661270100000|2022-08-23 15:55:00|14458.7|14446.7|14465.1|14453.1|14479|14461.3|14456.4|14442.4|13
1661270400000|2022-08-23 16:00:00|14463.9|14451.9|14477.3|14457.3|14479.4|14461.6|14462.8|14448.1|16
1661270700000|2022-08-23 16:05:00|14479.6|14459.6|14485.2|14473.2|14487.9|14473.2|14479.6|14459.6|11
1661271000000|2022-08-23 16:10:00|14485.3|14473.3|14477.7|14465.7|14485.7|14473.5|14475.5|14462.3|0
1661271300000|2022-08-23 16:15:00|14475.5|14463.5|14479.7|14459.7|14480.6|14465.7|14462|14450|23
1661271600000|2022-08-23 16:20:00|14477.5|14457.5|14468.9|14456.9|14486.2|14466.2|14467.7|14455.7|5
1661271900000|2022-08-23 16:25:00|14467.8|14455.8|14468|14456|14478|14460.2|14463.5|14451.5|15
1661272200000|2022-08-23 16:30:00|14467.9|14455.9|14463.3|14451.3|14467.9|14455.9|14461|14449|0
1661272500000|2022-08-23 16:35:00|14461|14449|14477|14465|14481.5|14469.5|14461|14449|13
1661272800000|2022-08-23 16:40:00|14476.9|14464.9|14461.1|14449.1|14481.5|14469.5|14461.1|14449.1|7
1661273100000|2022-08-23 16:45:00|14463.3|14451.3|14451|14439|14466.7|14454.7|14449.7|14437.7|12
1661273400000|2022-08-23 16:50:00|14449.7|14437.7|14444.7|14432.7|14449.9|14437.9|14440|14428|31
1661273700000|2022-08-23 16:55:00|14449.4|14437.4|14458.4|14446.4|14460.6|14448.6|14446.9|14433.5|2
1661274000000|2022-08-23 17:00:00|14453.9|14441.9|14449.8|14437.8|14457.9|14445.9|14448.5|14436.5|29
1661274300000|2022-08-23 17:05:00|14449.6|14437.6|14444.5|14432.5|14449.6|14437.6|14439.9|14427.9|29
1661274600000|2022-08-23 17:10:00|14442.3|14430.3|14449.6|14437.6|14452.2|14440.2|14442.3|14430.3|9
1661274900000|2022-08-23 17:15:00|14447.3|14435.3|14442.3|14430.3|14455.7|14439.7|14440|14428|6
1661275200000|2022-08-23 17:20:00|14441.1|14429.1|14440|14428|14445.1|14433.1|14440|14428|10
1661275500000|2022-08-23 17:25:00|14438.7|14426.7|14440|14428|14442.5|14430.5|14437.6|14425.6|2
1661275800000|2022-08-23 17:30:00|14438.7|14426.7|14448.4|14428.4|14448.4|14432|14432.6|14420.6|55
1661276100000|2022-08-23 17:35:00|14448.5|14428.5|14442.1|14430.1|14450.6|14433.4|14441.9|14426.1|0
1661276400000|2022-08-23 17:40:00|14439.9|14427.9|14442|14430|14444.4|14432.4|14439.9|14427.9|0
1661276700000|2022-08-23 17:45:00|14442.2|14430.2|14455.6|14435.6|14455.6|14441.5|14442.2|14430.2|4
1661277000000|2022-08-23 17:50:00|14457.9|14437.9|14453.3|14433.3|14457.9|14437.9|14449.8|14429.8|0
1661277300000|2022-08-23 17:55:00|14450.9|14430.9|14437.5|14425.5|14458.1|14441.8|14432.7|14420.7|12
1661277600000|2022-08-23 18:00:00|14437.6|14425.6|14437|14425|14451.7|14434.7|14437|14421.3|74
1661347800000|2022-08-24 13:30:00|14426.4|14414.4|14424.7|14404.7|14434.1|14414.4|14396.4|14382.9|79
1661348100000|2022-08-24 13:35:00|14422.4|14402.4|14424.9|14404.9|14427|14407|14417.8|14402.4|6
1661348400000|2022-08-24 13:40:00|14432.4|14402.4|14439.4|14409.4|14441.9|14413.2|14418.4|14402.4|0
1661348700000|2022-08-24 13:45:00|14441.7|14411.7|14468.7|14438.7|14468.7|14446.9|14440|14411.7|23
1661349000000|2022-08-24 13:50:00|14472.1|14442.1|14441.7|14429.7|14472.1|14445.2|14433.6|14421.6|14
1661349300000|2022-08-24 13:55:00|14448.3|14428.3|14433.6|14421.6|14448.3|14432.3|14432.5|14420.5|8
1661349600000|2022-08-24 14:00:00|14432.5|14420.5|14430.5|14418.5|14437.1|14421.6|14426|14412.3|12
1661349900000|2022-08-24 14:05:00|14430.6|14418.6|14423.6|14411.6|14430.6|14418.6|14421.2|14409.2|2
1661350200000|2022-08-24 14:10:00|14424.7|14412.7|14420|14408|14425.8|14413.8|14418.8|14406.8|1
1661350500000|2022-08-24 14:15:00|14421.2|14409.2|14425|14413|14428.6|14416.6|14421.2|14409.2|0
1661350800000|2022-08-24 14:20:00|14423.7|14411.7|14418.9|14406.9|14423.7|14411.7|14411.8|14399.8|6
1661351100000|2022-08-24 14:25:00|14416.5|14404.5|14411.8|14399.8|14416.6|14404.6|14411.8|14399.8|2
1661351400000|2022-08-24 14:30:00|14411.9|14399.9|14416.4|14404.4|14419|14407|14411.8|14399.8|8
1661351700000|2022-08-24 14:35:00|14418.7|14406.7|14423.1|14403.1|14428.2|14408.3|14415.2|14398.9|4
1661352000000|2022-08-24 14:40:00|14424.3|14404.3|14428.9|14408.9|14428.9|14408.9|14421.9|14401.9|0
1661352300000|2022-08-24 14:45:00|14427.7|14407.7|14426.7|14406.7|14428.9|14408.9|14426.6|14406.6|1
1661352600000|2022-08-24 14:50:00|14429|14409|14415.5|14403.5|14429|14410.4|14414.4|14402.4|0
1661352900000|2022-08-24 14:55:00|14413.3|14401.3|14413.4|14401.4|14417.8|14405.8|14413.2|14401.2|1
1661353200000|2022-08-24 15:00:00|14411.1|14399.1|14413.9|14401.9|14416.3|14404.3|14411.1|14399.1|10
1661353500000|2022-08-24 15:05:00|14411.7|14399.7|14407.2|14395.2|14411.8|14399.8|14407.2|14395.2|1
1661353800000|2022-08-24 15:10:00|14404.8|14392.8|14410.3|14398.3|14412.9|14400.9|14404.8|14392.8|2
1661354100000|2022-08-24 15:15:00|14409.1|14397.1|14413|14393|14415.3|14397.1|14404.1|14390.7|17
1661354400000|2022-08-24 15:20:00|14410.7|14390.7|14408.3|14388.3|14411.8|14391.8|14401.9|14388.3|5
1661354700000|2022-08-24 15:25:00|14407.2|14387.2|14385.4|14373.4|14407.2|14389.9|14385.4|14373.4|4
1661355000000|2022-08-24 15:30:00|14385.3|14373.3|14364.6|14352.6|14385.3|14373.3|14364.6|14346.8|6
1661355300000|2022-08-24 15:35:00|14366.9|14354.9|14371.3|14359.3|14371.3|14359.3|14357.5|14345.5|13
1661355600000|2022-08-24 15:40:00|14372.4|14360.4|14371.4|14359.4|14373.7|14361.7|14371.3|14359.3|1
1661355900000|2022-08-24 15:45:00|14366.8|14354.8|14372.8|14360.8|14377.8|14361.9|14364.4|14352.1|2
1661356200000|2022-08-24 15:50:00|14373.9|14361.9|14379.2|14367.2|14385.3|14368.3|14372.8|14359.6|3
1661356500000|2022-08-24 15:55:00|14378|14366|14371.5|14359.5|14379.2|14367.2|14371.4|14357.9|3
1661356800000|2022-08-24 16:00:00|14370.3|14358.3|14369.2|14357.2|14370.3|14358.3|14369.2|14357.2|0
1661357100000|2022-08-24 16:05:00|14366.9|14354.9|14369.2|14357.2|14373.3|14358|14362.1|14350.1|5
1661357400000|2022-08-24 16:10:00|14369.1|14357.1|14377.9|14357.9|14377.9|14357.9|14369.1|14353.3|0
1661357700000|2022-08-24 16:15:00|14375.6|14355.6|14369.1|14357.1|14377.9|14359.5|14366.8|14354.4|0
1661358000000|2022-08-24 16:20:00|14369|14357|14368.9|14356.9|14371.2|14359.2|14366.6|14354.6|38
1661358300000|2022-08-24 16:25:00|14366.6|14354.6|14364.4|14352.4|14366.6|14354.6|14362|14350|2
1661358600000|2022-08-24 16:30:00|14366.6|14354.6|14362|14350|14366.7|14354.7|14362|14350|0
1661358900000|2022-08-24 16:35:00|14363.2|14351.2|14369|14357|14369|14357|14362|14350|0
1661359200000|2022-08-24 16:40:00|14373.5|14361.5|14373.5|14361.5|14373.5|14361.5|14371.2|14359.2|0
1661359500000|2022-08-24 16:45:00|14372.3|14360.3|14369.2|14357.2|14372.3|14360.3|14368.9|14356.9|2
1661359800000|2022-08-24 16:50:00|14370.3|14358.3|14369.2|14357.2|14370.3|14358.3|14369.2|14357.2|0
1661360100000|2022-08-24 16:55:00|14371.5|14359.5|14365.8|14353.8|14371.5|14359.5|14364.5|14352.5|0
1661360400000|2022-08-24 17:00:00|14366.9|14354.9|14368.1|14356.1|14371.5|14359.5|14366.9|14354.9|1
1661360700000|2022-08-24 17:05:00|14369.2|14357.2|14366.9|14354.9|14371.5|14359.5|14366.9|14354.9|0
1661361000000|2022-08-24 17:10:00|14367|14355|14375.8|14355.8|14375.8|14359.9|14364.6|14352.6|2
1661361300000|2022-08-24 17:15:00|14374.6|14354.6|14369.4|14357.4|14374.6|14359.7|14364.7|14352.7|2
1661361600000|2022-08-24 17:20:00|14370.5|14358.5|14371.9|14359.9|14371.9|14359.9|14369.6|14357.6|0
1661361900000|2022-08-24 17:25:00|14371.8|14359.8|14371.6|14359.6|14371.9|14359.9|14369.5|14357.5|0
1661362200000|2022-08-24 17:30:00|14369.3|14357.3|14369.3|14357.3|14371.6|14359.6|14368.2|14356.2|0
1661362500000|2022-08-24 17:35:00|14367|14355|14369.3|14357.3|14369.3|14357.3|14367|14355|0
1661362800000|2022-08-24 17:40:00|14367|14355|14363.7|14351.7|14369.3|14357.3|14362.8|14350.8|45
1661363100000|2022-08-24 17:45:00|14364.9|14352.9|14368.3|14348.3|14368.3|14352.9|14359.8|14345.9|50
1661363400000|2022-08-24 17:50:00|14365.9|14345.9|14375.6|14355.6|14380.3|14360.3|14365.9|14345.9|1
1661363700000|2022-08-24 17:55:00|14374.4|14354.4|14364.4|14352.4|14379.1|14359.1|14361.7|14346|2
1661364000000|2022-08-24 18:00:00|14365.5|14353.5|14364|14352|14373.2|14357|14361.6|14345.8|28
1661364300000|2022-08-24 18:05:00|14365.1|14353.1|14365.1|14353.1|14365.1|14353.1|14365.1|14353.1|0
1661434200000|2022-08-25 13:30:00|14387|14375|14340.8|14328.8|14388.8|14375|14338.3|14314.1|1
1661434500000|2022-08-25 13:35:00|14339.5|14327.5|14337.7|14325.7|14347.9|14332.9|14332.9|14320.9|7
1661434800000|2022-08-25 13:40:00|14342.3|14330.3|14349.8|14329.8|14355.7|14335.7|14339.4|14319.4|11
1661435100000|2022-08-25 13:45:00|14353.3|14333.3|14342.1|14330.1|14358|14342.2|14342.1|14328.6|1
1661435400000|2022-08-25 13:50:00|14342|14330|14339.9|14327.9|14346.3|14332.5|14335|14323|0
1661435700000|2022-08-25 13:55:00|14341|14329|14348.8|14328.8|14348.8|14332.7|14340|14326.3|5
1661436000000|2022-08-25 14:00:00|14347.6|14327.6|14333.2|14321.2|14347.6|14330.5|14333.1|14319.5|1
1661436300000|2022-08-25 14:05:00|14333.1|14321.1|14335.6|14323.6|14335.6|14323.6|14330.8|14318.8|4
1661436600000|2022-08-25 14:10:00|14334.4|14322.4|14328.4|14316.4|14335.6|14323.6|14328.4|14316.4|1
1661436900000|2022-08-25 14:15:00|14326.1|14314.1|14321.9|14309.9|14331|14319|14321.8|14309.8|20
1661437200000|2022-08-25 14:20:00|14319.5|14307.5|14317.2|14305.2|14319.5|14307.5|14312.6|14300.6|8
1661437500000|2022-08-25 14:25:00|14324.2|14312.2|14337.2|14325.2|14338.3|14326.3|14324.2|14312.2|2
1661437800000|2022-08-25 14:30:00|14338.3|14326.3|14322.1|14310.1|14338.3|14326.3|14317.4|14305.4|0
1661438100000|2022-08-25 14:35:00|14319.8|14307.8|14331.5|14319.5|14333.8|14321.8|14317.4|14305.4|1
1661438400000|2022-08-25 14:40:00|14332.6|14320.6|14331.8|14319.8|14339.6|14324.6|14331.4|14316.1|4
1661438700000|2022-08-25 14:45:00|14332|14320|14338.4|14318.4|14340.8|14322.3|14332|14313.5|6
1661439000000|2022-08-25 14:50:00|14339.6|14319.6|14350.7|14330.7|14350.7|14337.1|14336.9|14319.6|11
1661439300000|2022-08-25 14:55:00|14348.4|14328.4|14356.9|14336.9|14358.2|14344.5|14342|14328.2|6
1661439600000|2022-08-25 15:00:00|14355.7|14335.7|14352|14332|14358|14344.6|14346.8|14330.7|29
1661439900000|2022-08-25 15:05:00|14353.2|14333.2|14347.1|14327.1|14353.2|14333.2|14341.8|14325.7|0
1661440200000|2022-08-25 15:10:00|14348.2|14328.2|14348.2|14328.2|14350.6|14334.7|14339.3|14324.6|3
1661440500000|2022-08-25 15:15:00|14344.3|14332.3|14341.8|14329.8|14349.1|14337.1|14341.8|14325.8|0
1661440800000|2022-08-25 15:20:00|14348.3|14328.3|14343.2|14331.2|14349.2|14337.2|14343.2|14328.3|0
1661441100000|2022-08-25 15:25:00|14343.1|14331.1|14344.5|14332.5|14346.9|14334.9|14341.9|14329.9|0
1661441400000|2022-08-25 15:30:00|14347|14335|14355.5|14325.5|14357.9|14337.3|14342|14325.5|0
1661441700000|2022-08-25 15:35:00|14350.6|14330.6|14351|14331|14353.2|14333.2|14350.6|14330.6|5
1661442000000|2022-08-25 15:40:00|14351.1|14331.1|14351.1|14331.1|14351.1|14331.1|14349.9|14329.9|1
1661442300000|2022-08-25 15:45:00|14351.2|14331.2|14347.8|14335.8|14353.5|14340|14345.4|14331.2|7
1661442600000|2022-08-25 15:50:00|14349|14337|14358.9|14338.9|14359|14343|14347.8|14335.8|12
1661442900000|2022-08-25 15:55:00|14357.8|14337.8|14352.8|14340.8|14357.8|14340.8|14350.2|14334.3|0
1661443200000|2022-08-25 16:00:00|14351.6|14339.6|14348.2|14336.2|14352.9|14340.9|14345.8|14333.8|3
1661443500000|2022-08-25 16:05:00|14350.5|14338.5|14357.7|14345.7|14357.7|14345.7|14350.5|14338.5|20
1661443800000|2022-08-25 16:10:00|14355.3|14343.3|14348.6|14336.6|14360|14348|14348.4|14336.4|8
1661444100000|2022-08-25 16:15:00|14348.4|14336.4|14348.3|14336.3|14350.6|14338.6|14348.1|14336.1|13
1661444400000|2022-08-25 16:20:00|14348.1|14336.1|14343.6|14331.6|14348.1|14336.1|14343.5|14331.5|1
1661444700000|2022-08-25 16:25:00|14343.5|14331.5|14343.5|14331.5|14343.5|14331.5|14343.5|14331.5|0
1661445000000|2022-08-25 16:30:00|14344.6|14332.6|14342.2|14330.2|14354.2|14333.8|14342.2|14324.2|10
1661445300000|2022-08-25 16:35:00|14342.3|14330.3|14343.9|14323.9|14348.6|14330.5|14342|14323.9|2
1661445600000|2022-08-25 16:40:00|14343.8|14323.8|14343.8|14323.8|14346.2|14326.2|14343.8|14323.8|0
1661445900000|2022-08-25 16:45:00|14339.6|14327.6|14351.1|14331.1|14365.6|14340.5|14339.6|14323.8|1
1661446200000|2022-08-25 16:50:00|14348.7|14328.7|14353.7|14333.7|14368.2|14343.1|14348.7|14328.7|0
1661446500000|2022-08-25 16:55:00|14356|14336|14358.3|14338.3|14360.7|14340.7|14353.6|14333.6|0
1661446800000|2022-08-25 17:00:00|14357.2|14337.2|14358.4|14338.4|14363.2|14347.1|14356|14336|0
1661447100000|2022-08-25 17:05:00|14358.3|14338.3|14355.9|14335.9|14358.4|14338.4|14353.6|14333.6|0
1661447400000|2022-08-25 17:10:00|14351.3|14331.3|14365.3|14345.3|14365.3|14345.3|14351.3|14331.3|0
1661447700000|2022-08-25 17:15:00|14365.4|14345.4|14368.8|14348.8|14371.2|14356.4|14362.9|14342.9|0
1661448000000|2022-08-25 17:20:00|14369.9|14349.9|14360.7|14348.7|14369.9|14351.2|14360.7|14346.5|7
1661448300000|2022-08-25 17:25:00|14365.1|14345.1|14365.3|14345.3|14365.3|14345.3|14365.1|14345.1|3
1661448600000|2022-08-25 17:30:00|14360.5|14348.5|14358.4|14346.4|14367.4|14348.9|14358|14340.4|27
1661448900000|2022-08-25 17:35:00|14358.5|14346.5|14356.3|14344.3|14363.4|14351.4|14353.5|14340.4|5
1661449200000|2022-08-25 17:40:00|14360.5|14340.5|14355.2|14343.2|14360.5|14344.3|14353.9|14338.1|0
1661449500000|2022-08-25 17:45:00|14353.9|14341.9|14351.4|14339.4|14356.4|14344.4|14351.4|14339.4|0
1661449800000|2022-08-25 17:50:00|14353.9|14341.9|14350.3|14330.3|14359.1|14344.6|14346.6|14330.1|10
1661450100000|2022-08-25 17:55:00|14350.2|14330.2|14363.7|14343.7|14363.7|14343.7|14343|14324|23
1661450400000|2022-08-25 18:00:00|14368.8|14338.8|14372.5|14352.5|14378.2|14357.5|14359.6|14338.8|31
1661520600000|2022-08-26 13:30:00|14366.2|14346.2|14392.5|14362.5|14400.3|14388.3|14366.2|14346.2|3
1661520900000|2022-08-26 13:35:00|14384|14364|14374.3|14354.3|14384|14364|14358.1|14342.7|2
1661521200000|2022-08-26 13:40:00|14373.1|14353.1|14360.7|14348.7|14374.3|14354.3|14360.6|14344.8|30
1661521500000|2022-08-26 13:45:00|14363.1|14351.1|14385.5|14373.5|14391.8|14373.5|14363.1|14351.1|23
1661521800000|2022-08-26 13:50:00|14383.1|14371.1|14393.9|14373.9|14399.9|14378.4|14383.1|14362.5|10
1661522100000|2022-08-26 13:55:00|14394|14374|14392.8|14372.8|14395.3|14377.1|14382.8|14367.9|2
1661522400000|2022-08-26 14:00:00|14394|14374|14404.7|14384.7|14404.8|14384.8|14383.9|14371.9|3
1661522700000|2022-08-26 14:05:00|14402.3|14382.3|14427.9|14415.9|14427.9|14415.9|14398.3|14382.3|15
1661523000000|2022-08-26 14:10:00|14434|14414|14429|14399|14438.6|14415.9|14415|14394.2|6
1661523300000|2022-08-26 14:15:00|14426.7|14396.7|14403.3|14391.3|14433.8|14404|14402|14389.3|8
1661523600000|2022-08-26 14:20:00|14404.5|14392.5|14399.8|14387.8|14420.4|14402|14399.8|14387.8|3
1661523900000|2022-08-26 14:25:00|14403.4|14391.4|14391.4|14379.4|14405.1|14391.5|14391.4|14379.4|2
1661524200000|2022-08-26 14:30:00|14393.8|14381.8|14389.6|14369.6|14402.3|14381.9|14389.6|14363.7|6
1661524500000|2022-08-26 14:35:00|14392.1|14372.1|14382.6|14362.6|14402.1|14379|14382.6|14362.6|7
1661524800000|2022-08-26 14:40:00|14379|14359|14387.6|14357.6|14390|14360.3|14375.4|14355.1|0
1661525100000|2022-08-26 14:45:00|14382.4|14362.4|14380.6|14350.6|14385.2|14362.4|14376.5|14350.6|6
1661525400000|2022-08-26 14:50:00|14378.2|14348.2|14378.5|14358.5|14380.6|14367.1|14371.5|14348.1|20
1661525700000|2022-08-26 14:55:00|14374.4|14362.4|14372|14360|14378.5|14362.4|14372|14356.1|0
1661526000000|2022-08-26 15:00:00|14366.1|14354.1|14350.3|14338.3|14367.3|14355.3|14349.1|14337.1|28
1661526300000|2022-08-26 15:05:00|14347.9|14335.9|14334.9|14322.9|14347.9|14335.9|14333.8|14321.8|23
1661526600000|2022-08-26 15:10:00|14336.1|14324.1|14350.9|14338.9|14357.3|14339.1|14332.6|14320.6|7
1661526900000|2022-08-26 15:15:00|14348.4|14336.4|14340.7|14320.7|14353.3|14341.3|14339|14318.1|7
1661527200000|2022-08-26 15:20:00|14338.3|14318.3|14343.2|14323.2|14345.6|14325.6|14331.7|14315.8|6
1661527500000|2022-08-26 15:25:00|14343.1|14323.1|14338.8|14318.8|14343.1|14324.6|14332.4|14316.2|6
1661527800000|2022-08-26 15:30:00|14340|14320|14331.9|14319.9|14340|14322.6|14327|14313.5|11
1661528100000|2022-08-26 15:35:00|14329.5|14317.5|14330.7|14318.7|14343.3|14324.8|14328.2|14313.5|2
1661528400000|2022-08-26 15:40:00|14329.5|14317.5|14335|14315|14338.6|14318.6|14329.5|14313.8|5
1661528700000|2022-08-26 15:45:00|14336.2|14316.2|14336.3|14316.3|14336.3|14316.3|14331.5|14311.5|1
1661529000000|2022-08-26 15:50:00|14333.9|14313.9|14333.9|14313.9|14333.9|14313.9|14331.6|14311.6|0
1661529300000|2022-08-26 15:55:00|14332.7|14312.7|14332.7|14320.7|14336.4|14320.7|14330.3|14311.6|3
1661529600000|2022-08-26 16:00:00|14333.2|14321.2|14324.5|14312.5|14339.8|14321.2|14324.5|14300.1|20
1661529900000|2022-08-26 16:05:00|14331.4|14301.4|14325.8|14305.8|14332.9|14309.4|14319|14298.5|12
1661530200000|2022-08-26 16:10:00|14325.7|14305.7|14317.6|14287.6|14331|14311.6|14306.9|14285.1|21
1661530500000|2022-08-26 16:15:00|14316.5|14286.5|14308.6|14288.6|14316.5|14292.9|14301.8|14281.4|9
1661530800000|2022-08-26 16:20:00|14313.8|14283.8|14313.7|14283.7|14316.2|14292.2|14304.2|14281.3|1
1661531100000|2022-08-26 16:25:00|14308.6|14288.6|14318.2|14288.2|14318.3|14292.3|14302.8|14276.5|5
1661531400000|2022-08-26 16:30:00|14318.3|14288.3|14320.9|14290.9|14325.4|14298.1|14315.9|14285.9|0
1661531700000|2022-08-26 16:35:00|14319.7|14289.7|14320.9|14290.9|14325.7|14295.7|14318.6|14288.6|0
1661532000000|2022-08-26 16:40:00|14318.6|14288.6|14328.1|14298.1|14328.1|14298.1|14316.2|14286.2|0
1661532300000|2022-08-26 16:45:00|14325.8|14295.8|14328.2|14298.2|14328.2|14298.2|14323.4|14293.4|0
1661532600000|2022-08-26 16:50:00|14327|14297|14328.1|14298.1|14328.2|14298.2|14324.6|14294.6|4
1661532900000|2022-08-26 16:55:00|14330.4|14300.4|14325.8|14295.8|14330.5|14309.8|14319.5|14295.8|1
1661533200000|2022-08-26 17:00:00|14323.4|14293.4|14318.7|14298.7|14327|14298.7|14318.7|14291|0
1661533500000|2022-08-26 17:05:00|14316.3|14296.3|14311.6|14291.6|14316.4|14296.4|14311.6|14291.6|0
1661533800000|2022-08-26 17:10:00|14314|14294|14314|14294|14315.2|14295.2|14311.6|14291.6|0
1661534100000|2022-08-26 17:15:00|14314.1|14294.1|14312.5|14300.5|14314.1|14300.5|14308.9|14294|0
1661534400000|2022-08-26 17:20:00|14310.1|14298.1|14308|14296|14310.1|14298.1|14307.7|14295.7|1
1661534700000|2022-08-26 17:25:00|14305.6|14293.6|14317.3|14297.3|14318.9|14297.3|14305.6|14284|4
1661535000000|2022-08-26 17:30:00|14318.5|14298.5|14317.4|14297.4|14318.5|14298.5|14315|14295|0
1661535300000|2022-08-26 17:35:00|14316.2|14296.2|14316.1|14296.1|14323.3|14303.3|14316.1|14296.1|0
1661535600000|2022-08-26 17:40:00|14317.3|14297.3|14314.2|14302.2|14318.5|14302.4|14311.9|14296|1
1661535900000|2022-08-26 17:45:00|14309.5|14297.5|14304.8|14292.8|14309.5|14297.5|14304.8|14292.8|3
1661536200000|2022-08-26 17:50:00|14303.6|14291.6|14299.3|14287.3|14306.1|14292.8|14299.3|14286|9
1661536500000|2022-08-26 17:55:00|14301.6|14289.6|14307.8|14277.8|14312.4|14300.4|14301.6|14275.4|24
1661536800000|2022-08-26 18:00:00|14310.1|14280.1|14314.7|14284.7|14318.2|14296.6|14301.3|14280.1|15
1661537100000|2022-08-26 18:05:00|14308.8|14278.8|14308.8|14278.8|14308.8|14278.8|14308.8|14278.8|0
1661779800000|2022-08-29 13:30:00|14304.9|14292.9|14298.5|14286.5|14343.5|14331.5|14296|14284|907
1661780100000|2022-08-29 13:35:00|14297.3|14285.3|14296.1|14284.1|14303.5|14291.5|14288.6|14276.6|479
1661780400000|2022-08-29 13:40:00|14297.3|14285.3|14288.8|14276.8|14301.1|14289.1|14286.1|14274.1|409
1661780700000|2022-08-29 13:45:00|14291.2|14279.2|14296.3|14284.3|14296.3|14284.3|14286.3|14274.3|507
1661781000000|2022-08-29 13:50:00|14298.8|14286.8|14302.6|14290.6|14317.5|14305.5|14298.8|14286.8|441
1661781300000|2022-08-29 13:55:00|14303.8|14291.8|14306.3|14294.3|14307.6|14295.6|14288.9|14276.9|299
1661781600000|2022-08-29 14:00:00|14308.8|14296.8|14293.9|14281.9|14308.8|14296.8|14293.9|14281.9|238
1661781900000|2022-08-29 14:05:00|14296.4|14284.4|14286.4|14274.4|14301.4|14289.4|14286.4|14274.4|251
1661782200000|2022-08-29 14:10:00|14288.9|14276.9|14288.9|14276.9|14288.9|14276.9|14286.4|14274.4|167
1661782500000|2022-08-29 14:15:00|14286.4|14274.4|14286.4|14274.4|14291.4|14279.4|14286.4|14274.4|227
1661782800000|2022-08-29 14:20:00|14288.9|14276.9|14286.5|14274.5|14288.9|14276.9|14286.4|14274.4|150
1661783100000|2022-08-29 14:25:00|14289|14277|14291.6|14279.6|14299|14287|14289|14277|349
1661783400000|2022-08-29 14:30:00|14289.1|14277.1|14286.5|14274.5|14289.1|14277.1|14286.5|14274.5|246
1661783700000|2022-08-29 14:35:00|14289|14277|14291.6|14279.6|14294.1|14282.1|14289|14277|239
1661784000000|2022-08-29 14:40:00|14289.1|14277.1|14291.6|14279.6|14294.1|14282.1|14289.1|14277.1|122
1661784300000|2022-08-29 14:45:00|14289.1|14277.1|14279.1|14267.1|14294.1|14282.1|14276.7|14264.7|611
1661784600000|2022-08-29 14:50:00|14280.4|14268.4|14279.2|14267.2|14281.6|14269.6|14274.2|14262.2|391
1661784900000|2022-08-29 14:55:00|14281.6|14269.6|14275.4|14263.4|14281.6|14269.6|14274.2|14262.2|201
1661785200000|2022-08-29 15:00:00|14274.2|14262.2|14289.1|14277.1|14289.1|14277.1|14274.2|14262.2|144
1661785500000|2022-08-29 15:05:00|14286.6|14274.6|14284.2|14272.2|14287.9|14275.9|14281.7|14269.7|105
1661785800000|2022-08-29 15:10:00|14281.7|14269.7|14281.8|14269.8|14289.3|14277.3|14281.7|14269.7|162
1661786100000|2022-08-29 15:15:00|14279.3|14267.3|14284.3|14272.3|14286.8|14274.8|14279.3|14267.3|153
1661786400000|2022-08-29 15:20:00|14286.8|14274.8|14281.9|14269.9|14289.3|14277.3|14281.9|14269.9|204
1661786700000|2022-08-29 15:25:00|14276.9|14264.9|14276.9|14264.9|14281.8|14269.8|14274.4|14262.4|203
1661787000000|2022-08-29 15:30:00|14279.4|14267.4|14277|14265|14282|14270|14277|14265|181
1661787300000|2022-08-29 15:35:00|14284.5|14272.5|14272|14260|14284.5|14272.5|14271.9|14259.9|208
1661787600000|2022-08-29 15:40:00|14274.5|14262.5|14279.5|14267.5|14279.5|14267.5|14274.4|14262.4|154
1661787900000|2022-08-29 15:45:00|14282|14270|14282|14270|14287|14275|14280.8|14268.8|205
1661788200000|2022-08-29 15:50:00|14284.5|14272.5|14284.5|14272.5|14284.5|14272.5|14279.5|14267.5|112
1661788500000|2022-08-29 15:55:00|14282|14270|14287|14275|14287|14275|14282|14270|110
1661788800000|2022-08-29 16:00:00|14287.2|14275.2|14292.2|14280.2|14292.2|14280.2|14284.7|14272.7|152
1661789100000|2022-08-29 16:05:00|14294.7|14282.7|14289.8|14277.8|14294.7|14282.7|14284.8|14272.8|221
1661789400000|2022-08-29 16:10:00|14289.7|14277.7|14292.2|14280.2|14294.7|14282.7|14287.2|14275.2|159
1661789700000|2022-08-29 16:15:00|14294.7|14282.7|14314.7|14302.7|14314.7|14302.7|14294.7|14282.7|399
1661790000000|2022-08-29 16:20:00|14312.2|14300.2|14322.2|14310.2|14324.7|14312.7|14312.2|14300.2|254
1661790300000|2022-08-29 16:25:00|14324.7|14312.7|14319.6|14307.6|14327.2|14315.2|14319.6|14307.6|212
1661790600000|2022-08-29 16:30:00|14317.2|14305.2|14299.6|14287.6|14317.2|14305.2|14297.2|14285.2|247
1661790900000|2022-08-29 16:35:00|14299.5|14287.5|14297.1|14285.1|14302.1|14290.1|14292.1|14280.1|160
1661791200000|2022-08-29 16:40:00|14294.6|14282.6|14297.1|14285.1|14297.1|14285.1|14292.1|14280.1|138
1661791500000|2022-08-29 16:45:00|14295.8|14283.8|14294.6|14282.6|14295.8|14283.8|14290.9|14278.9|84
1661791800000|2022-08-29 16:50:00|14295.8|14283.8|14307.1|14295.1|14307.1|14295.1|14295.8|14283.8|136
1661792100000|2022-08-29 16:55:00|14307|14295|14297.1|14285.1|14307.1|14295.1|14295.8|14283.8|129
1661792400000|2022-08-29 17:00:00|14299.6|14287.6|14302.1|14290.1|14307.1|14295.1|14298.3|14286.3|107
1661792700000|2022-08-29 17:05:00|14299.6|14287.6|14304.6|14292.6|14304.6|14292.6|14294.6|14282.6|92
1661793000000|2022-08-29 17:10:00|14307.1|14295.1|14304.5|14292.5|14312.1|14300.1|14300.8|14288.8|180
1661793300000|2022-08-29 17:15:00|14302|14290|14302|14290|14304.5|14292.5|14299.4|14287.4|138
1661793600000|2022-08-29 17:20:00|14304.5|14292.5|14300.7|14288.7|14307|14295|14299.4|14287.4|129
1661793900000|2022-08-29 17:25:00|14299.4|14287.4|14302|14290|14304.6|14292.6|14299.4|14287.4|101
1661794200000|2022-08-29 17:30:00|14299.5|14287.5|14304.4|14292.4|14304.4|14292.4|14296.9|14284.9|399
1661794500000|2022-08-29 17:35:00|14303.1|14291.1|14313.1|14301.1|14314.4|14302.4|14303.1|14291.1|156
1661794800000|2022-08-29 17:40:00|14314.4|14302.4|14311.9|14299.9|14314.4|14302.4|14311.8|14299.8|95
1661795100000|2022-08-29 17:45:00|14309.4|14297.4|14307|14295|14311.9|14299.9|14304.4|14292.4|117
1661795400000|2022-08-29 17:50:00|14306.9|14294.9|14303.1|14291.1|14306.9|14294.9|14301.9|14289.9|208
1661795700000|2022-08-29 17:55:00|14301.9|14289.9|14293.1|14281.1|14309.3|14297.3|14293.1|14281.1|1182
1661796000000|2022-08-29 18:00:00|14294.3|14282.3|14298.1|14286.1|14301.7|14289.7|14294.3|14282.3|475
1661866200000|2022-08-30 13:30:00|14351.6|14339.6|14303.3|14291.3|14351.6|14339.6|14298.2|14286.2|998
1661866500000|2022-08-30 13:35:00|14302|14290|14308.3|14296.3|14313.3|14301.3|14298.3|14286.3|516
1661866800000|2022-08-30 13:40:00|14307.1|14295.1|14298.4|14286.4|14310.8|14298.8|14298.3|14286.3|401
1661867100000|2022-08-30 13:45:00|14300.8|14288.8|14295.9|14283.9|14305.9|14293.9|14292.2|14280.2|349
1661867400000|2022-08-30 13:50:00|14297.2|14285.2|14296|14284|14301|14289|14293.5|14281.5|334
1661867700000|2022-08-30 13:55:00|14294.7|14282.7|14303.5|14291.5|14306|14294|14294.7|14282.7|270
1661868000000|2022-08-30 14:00:00|14302.3|14290.3|14301.1|14289.1|14313.5|14301.5|14301.1|14289.1|215
1661868300000|2022-08-30 14:05:00|14302.3|14290.3|14303.6|14291.6|14303.6|14291.6|14298.5|14286.5|198
1661868600000|2022-08-30 14:10:00|14306.1|14294.1|14308.6|14296.6|14313.6|14301.6|14301.1|14289.1|268
1661868900000|2022-08-30 14:15:00|14307.4|14295.4|14313.7|14301.7|14313.7|14301.7|14303.6|14291.6|406
1661869200000|2022-08-30 14:20:00|14311.2|14299.2|14311.2|14299.2|14313.7|14301.7|14308.7|14296.7|320
1661869500000|2022-08-30 14:25:00|14308.7|14296.7|14306.2|14294.2|14308.7|14296.7|14303.7|14291.7|134
1661869800000|2022-08-30 14:30:00|14307.5|14295.5|14303.8|14291.8|14308.8|14296.8|14301.3|14289.3|328
1661870100000|2022-08-30 14:35:00|14306.3|14294.3|14306.3|14294.3|14308.8|14296.8|14301.3|14289.3|284
1661870400000|2022-08-30 14:40:00|14308.8|14296.8|14303.9|14291.9|14308.8|14296.8|14303.9|14291.9|82
1661870700000|2022-08-30 14:45:00|14303.8|14291.8|14303.9|14291.9|14303.9|14291.9|14298.9|14286.9|183
1661871000000|2022-08-30 14:50:00|14306.4|14294.4|14318.9|14306.9|14318.9|14306.9|14306.4|14294.4|296
1661871300000|2022-08-30 14:55:00|14321.4|14309.4|14316.4|14304.4|14321.4|14309.4|14313.9|14301.9|182
1661871600000|2022-08-30 15:00:00|14318.9|14306.9|14311.4|14299.4|14318.9|14306.9|14311.4|14299.4|150
1661871900000|2022-08-30 15:05:00|14308.9|14296.9|14301.5|14289.5|14308.9|14296.9|14301.4|14289.4|193
1661872200000|2022-08-30 15:10:00|14301.4|14289.4|14321.5|14309.5|14326.4|14314.4|14301.4|14289.4|263
1661872500000|2022-08-30 15:15:00|14321.4|14309.4|14334|14322|14334|14322|14319|14307|221
1661872800000|2022-08-30 15:20:00|14336.5|14324.5|14331.5|14319.5|14336.5|14324.5|14331.5|14319.5|136
1661873100000|2022-08-30 15:25:00|14332.8|14320.8|14341.5|14329.5|14341.5|14329.5|14326.6|14314.6|165
1661873400000|2022-08-30 15:30:00|14344|14332|14415.2|14403.2|14423.9|14411.9|14344|14332|901
1661873700000|2022-08-30 15:35:00|14416.4|14404.4|14401.5|14389.5|14418.9|14406.9|14399|14387|302
1661874000000|2022-08-30 15:40:00|14399|14387|14389|14377|14406.5|14394.5|14379|14367|349
1661874300000|2022-08-30 15:45:00|14390.3|14378.3|14406.5|14394.5|14409|14397|14390.3|14378.3|321
1661874600000|2022-08-30 15:50:00|14409|14397|14427.8|14415.8|14429|14417|14409|14397|367
1661874900000|2022-08-30 15:55:00|14426.6|14414.6|14434.1|14422.1|14444.1|14432.1|14426.5|14414.5|427
1661875200000|2022-08-30 16:00:00|14436.5|14424.5|14435.3|14423.3|14439.1|14427.1|14431.6|14419.6|234
1661875500000|2022-08-30 16:05:00|14436.6|14424.6|14445.4|14433.4|14447.9|14435.9|14431.6|14419.6|285
1661875800000|2022-08-30 16:10:00|14444.1|14432.1|14441.6|14429.6|14449.1|14437.1|14441.6|14429.6|256
1661876100000|2022-08-30 16:15:00|14439.1|14427.1|14445.4|14433.4|14446.7|14434.7|14439.1|14427.1|341
1661876400000|2022-08-30 16:20:00|14444.2|14432.2|14426.7|14414.7|14446.7|14434.7|14426.7|14414.7|406
1661876700000|2022-08-30 16:25:00|14425.5|14413.5|14411.8|14399.8|14426.7|14414.7|14409.3|14397.3|181
1661877000000|2022-08-30 16:30:00|14410.6|14398.6|14411.9|14399.9|14416.8|14404.8|14406.8|14394.8|160
1661877300000|2022-08-30 16:35:00|14409.4|14397.4|14404.4|14392.4|14414.4|14402.4|14404.4|14392.4|198
1661877600000|2022-08-30 16:40:00|14401.9|14389.9|14402|14390|14404.5|14392.5|14396.9|14384.9|288
1661877900000|2022-08-30 16:45:00|14397|14385|14397|14385|14399.5|14387.5|14394.5|14382.5|105
1661878200000|2022-08-30 16:50:00|14395.8|14383.8|14407|14395|14412|14400|14394.5|14382.5|193
1661878500000|2022-08-30 16:55:00|14404.5|14392.5|14412|14400|14419.5|14407.5|14402|14390|275
1661878800000|2022-08-30 17:00:00|14414.5|14402.5|14422.1|14410.1|14422.1|14410.1|14412.1|14400.1|375
1661879100000|2022-08-30 17:05:00|14420.8|14408.8|14424.6|14412.6|14424.6|14412.6|14419.6|14407.6|95
1661879400000|2022-08-30 17:10:00|14422.1|14410.1|14417.1|14405.1|14429.6|14417.6|14417.1|14405.1|166
1661879700000|2022-08-30 17:15:00|14419.6|14407.6|14412.2|14400.2|14419.6|14407.6|14409.7|14397.7|140
1661880000000|2022-08-30 17:20:00|14410.9|14398.9|14407.2|14395.2|14412.2|14400.2|14407.2|14395.2|123
1661880300000|2022-08-30 17:25:00|14409.7|14397.7|14412.2|14400.2|14414.7|14402.7|14407.2|14395.2|133
1661880600000|2022-08-30 17:30:00|14412.3|14400.3|14404.7|14392.7|14412.3|14400.3|14402.3|14390.3|172
1661880900000|2022-08-30 17:35:00|14404.8|14392.8|14404.8|14392.8|14409.8|14397.8|14402.3|14390.3|150
1661881200000|2022-08-30 17:40:00|14406.1|14394.1|14412.3|14400.3|14412.3|14400.3|14406.1|14394.1|215
1661881500000|2022-08-30 17:45:00|14407.3|14395.3|14402.4|14390.4|14407.3|14395.3|14399.9|14387.9|211
1661881800000|2022-08-30 17:50:00|14404.8|14392.8|14402.4|14390.4|14407.3|14395.3|14399.9|14387.9|171
1661882100000|2022-08-30 17:55:00|14399.9|14387.9|14397.4|14385.4|14405|14393|14385|14373|1168
1661882400000|2022-08-30 18:00:00|14399.9|14387.9|14393.7|14381.7|14399.9|14387.9|14392.4|14380.4|378
1661952600000|2022-08-31 13:30:00|14396.8|14384.8|14358.1|14346.1|14406.6|14394.6|14355.6|14343.6|751
1661952900000|2022-08-31 13:35:00|14359.3|14347.3|14362.9|14350.9|14369.1|14357.1|14358|14346|212
1661953200000|2022-08-31 13:40:00|14365.4|14353.4|14370.5|14358.5|14377.8|14365.8|14365.4|14353.4|163
1661953500000|2022-08-31 13:45:00|14368|14356|14375.4|14363.4|14397.8|14385.8|14368|14356|480
1661953800000|2022-08-31 13:50:00|14376.6|14364.6|14371.7|14359.7|14382.9|14370.9|14369.3|14357.3|143
1661954100000|2022-08-31 13:55:00|14370.5|14358.5|14370.5|14358.5|14373|14361|14358|14346|242
1661954400000|2022-08-31 14:00:00|14369.3|14357.3|14368.1|14356.1|14380.6|14368.6|14365.6|14353.6|225
1661954700000|2022-08-31 14:05:00|14369.3|14357.3|14373.2|14361.2|14380.6|14368.6|14365.6|14353.6|196
1661955000000|2022-08-31 14:10:00|14375.7|14363.7|14365.8|14353.8|14375.7|14363.7|14363.4|14351.4|238
1661955300000|2022-08-31 14:15:00|14364.6|14352.6|14363.4|14351.4|14365.9|14353.9|14358.4|14346.4|290
1661955600000|2022-08-31 14:20:00|14360.9|14348.9|14358.5|14346.5|14361|14349|14351|14339|238
1661955900000|2022-08-31 14:25:00|14361|14349|14358.5|14346.5|14362.2|14350.2|14358.5|14346.5|137
1661956200000|2022-08-31 14:30:00|14356|14344|14353.5|14341.5|14358.5|14346.5|14351|14339|138
1661956500000|2022-08-31 14:35:00|14352.3|14340.3|14334.9|14322.9|14353.5|14341.5|14323.6|14311.6|465
1661956800000|2022-08-31 14:40:00|14333.6|14321.6|14327.3|14315.3|14336.1|14324.1|14319.9|14307.9|447
1661957100000|2022-08-31 14:45:00|14326.1|14314.1|14325|14313|14333.6|14321.6|14319.9|14307.9|434
1661957400000|2022-08-31 14:50:00|14326.2|14314.2|14320.1|14308.1|14327.4|14315.4|14318.8|14306.8|251
1661957700000|2022-08-31 14:55:00|14320|14308|14316.3|14304.3|14323.8|14311.8|14301.3|14289.3|912
1661958000000|2022-08-31 15:00:00|14317.6|14305.6|14306.4|14294.4|14317.6|14305.6|14306.4|14294.4|322
1661958300000|2022-08-31 15:05:00|14308.9|14296.9|14316.3|14304.3|14323.8|14311.8|14306.4|14294.4|521
1661958600000|2022-08-31 15:10:00|14315.1|14303.1|14300.1|14288.1|14316.3|14304.3|14298.9|14286.9|407
1661958900000|2022-08-31 15:15:00|14301.3|14289.3|14285.3|14273.3|14301.3|14289.3|14284|14272|504
1661959200000|2022-08-31 15:20:00|14286.5|14274.5|14299|14287|14306.5|14294.5|14286.5|14274.5|385
1661959500000|2022-08-31 15:25:00|14301.4|14289.4|14291.5|14279.5|14302.7|14290.7|14289|14277|449
1661959800000|2022-08-31 15:30:00|14290.3|14278.3|14286.5|14274.5|14291.5|14279.5|14284|14272|254
1661960100000|2022-08-31 15:35:00|14285.3|14273.3|14289|14277|14291.5|14279.5|14284|14272|273
1661960400000|2022-08-31 15:40:00|14287.8|14275.8|14291.6|14279.6|14291.6|14279.6|14284.1|14272.1|141
1661960700000|2022-08-31 15:45:00|14291.5|14279.5|14291.6|14279.6|14294.1|14282.1|14286.6|14274.6|221
1661961000000|2022-08-31 15:50:00|14289.2|14277.2|14291.6|14279.6|14299.1|14287.1|14289.1|14277.1|216
1661961300000|2022-08-31 15:55:00|14291.7|14279.7|14291.7|14279.7|14294.1|14282.1|14286.6|14274.6|183
1661961600000|2022-08-31 16:00:00|14291.6|14279.6|14289.2|14277.2|14294.2|14282.2|14286.7|14274.7|255
1661961900000|2022-08-31 16:05:00|14291.7|14279.7|14294.2|14282.2|14294.2|14282.2|14286.7|14274.7|275
1661962200000|2022-08-31 16:10:00|14296.7|14284.7|14294.3|14282.3|14296.7|14284.7|14294.2|14282.2|315
1661962500000|2022-08-31 16:15:00|14294.2|14282.2|14286.8|14274.8|14294.2|14282.2|14286.7|14274.7|244
1661962800000|2022-08-31 16:20:00|14289.2|14277.2|14289.3|14277.3|14289.4|14277.4|14286.8|14274.8|169
1661963100000|2022-08-31 16:25:00|14289.4|14277.4|14289.4|14277.4|14289.4|14277.4|14286.8|14274.8|232
1661963400000|2022-08-31 16:30:00|14289.3|14277.3|14271.8|14259.8|14289.3|14277.3|14254.3|14242.3|1171
1661963700000|2022-08-31 16:35:00|14274.3|14262.3|14276.9|14264.9|14279.3|14267.3|14269.3|14257.3|278
1661964000000|2022-08-31 16:40:00|14279.3|14267.3|14276.9|14264.9|14279.4|14267.4|14276.8|14264.8|237
1661964300000|2022-08-31 16:45:00|14274.5|14262.5|14277|14265|14277|14265|14274.4|14262.4|146
1661964600000|2022-08-31 16:50:00|14275.7|14263.7|14274.6|14262.6|14277.1|14265.1|14274.5|14262.5|179
1661964900000|2022-08-31 16:55:00|14268.4|14256.4|14277.1|14265.1|14277.1|14265.1|14267.1|14255.1|309
1661965200000|2022-08-31 17:00:00|14275.9|14263.9|14269.6|14257.6|14275.9|14263.9|14267.1|14255.1|307
1661965500000|2022-08-31 17:05:00|14267.1|14255.1|14277.1|14265.1|14279.6|14267.6|14267.1|14255.1|208
1661965800000|2022-08-31 17:10:00|14277.2|14265.2|14277.1|14265.1|14279.6|14267.6|14274.6|14262.6|146
1661966100000|2022-08-31 17:15:00|14274.6|14262.6|14274.6|14262.6|14277.1|14265.1|14274.6|14262.6|120
1661966400000|2022-08-31 17:20:00|14274.7|14262.7|14273.4|14261.4|14274.7|14262.7|14272.2|14260.2|160
1661966700000|2022-08-31 17:25:00|14272.2|14260.2|14274.7|14262.7|14274.8|14262.8|14268.5|14256.5|144
1661967000000|2022-08-31 17:30:00|14272.2|14260.2|14277.2|14265.2|14277.3|14265.3|14271|14259|181
1661967300000|2022-08-31 17:35:00|14277.3|14265.3|14277.2|14265.2|14278.5|14266.5|14277.2|14265.2|185
1661967600000|2022-08-31 17:40:00|14276|14264|14277.4|14265.4|14279.7|14267.7|14274.7|14262.7|216
1661967900000|2022-08-31 17:45:00|14277.3|14265.3|14274.9|14262.9|14279.8|14267.8|14274.8|14262.8|330
1661968200000|2022-08-31 17:50:00|14274.8|14262.8|14274.9|14262.9|14274.9|14262.9|14272.4|14260.4|211
1661968500000|2022-08-31 17:55:00|14276.2|14264.2|14279.6|14267.6|14287.2|14275.2|14276.2|14264.2|1341
1661968800000|2022-08-31 18:00:00|14280.9|14268.9|14287.3|14275.3|14289.7|14277.7|14279.7|14267.7|712
1662039000000|2022-09-01 13:30:00|14305.5|14293.5|14292.6|14280.6|14307.2|14295.2|14272.6|14260.6|1282
1662039300000|2022-09-01 13:35:00|14293.9|14281.9|14335|14323|14347.4|14335.4|14292.6|14280.6|1169
1662039600000|2022-09-01 13:40:00|14332.6|14320.6|14322.6|14310.6|14337.5|14325.5|14317.5|14305.5|293
1662039900000|2022-09-01 13:45:00|14322.5|14310.5|14336.2|14324.2|14340.2|14328.2|14320|14308|451
1662040200000|2022-09-01 13:50:00|14335|14323|14332.7|14320.7|14340.1|14328.1|14330|14318|260
1662040500000|2022-09-01 13:55:00|14333.9|14321.9|14322.7|14310.7|14337.6|14325.6|14321.5|14309.5|303
1662040800000|2022-09-01 14:00:00|14321.4|14309.4|14322.7|14310.7|14337.6|14325.6|14321.4|14309.4|420
1662041100000|2022-09-01 14:05:00|14322.6|14310.6|14335.2|14323.2|14335.3|14323.3|14320.2|14308.2|299
1662041400000|2022-09-01 14:10:00|14337.7|14325.7|14329.7|14317.7|14339|14327|14325|14313|477
1662041700000|2022-09-01 14:15:00|14332.2|14320.2|14327.3|14315.3|14334.7|14322.7|14327.2|14315.2|345
1662042000000|2022-09-01 14:20:00|14328.5|14316.5|14347.1|14335.1|14349.6|14337.6|14327.3|14315.3|439
1662042300000|2022-09-01 14:25:00|14347.2|14335.2|14349.9|14337.9|14359.9|14347.9|14347.1|14335.1|315
1662042600000|2022-09-01 14:30:00|14351.1|14339.1|14366.1|14354.1|14374.7|14362.7|14349.9|14337.9|449
1662042900000|2022-09-01 14:35:00|14364.9|14352.9|14395.9|14383.9|14402.1|14390.1|14364.9|14352.9|536
1662043200000|2022-09-01 14:40:00|14397.1|14385.1|14397.2|14385.2|14399.7|14387.7|14392.2|14380.2|228
1662043500000|2022-09-01 14:45:00|14394.7|14382.7|14357.6|14345.6|14394.7|14382.7|14355.1|14343.1|506
1662043800000|2022-09-01 14:50:00|14360|14348|14350.1|14338.1|14367.5|14355.5|14350.1|14338.1|527
1662044100000|2022-09-01 14:55:00|14347.7|14335.7|14327.7|14315.7|14352.6|14340.6|14327.7|14315.7|203
1662044400000|2022-09-01 15:00:00|14330.2|14318.2|14332.7|14320.7|14335.2|14323.2|14325.2|14313.2|256
1662044700000|2022-09-01 15:05:00|14330.3|14318.3|14337.8|14325.8|14342.6|14330.6|14327.6|14315.6|250
1662045000000|2022-09-01 15:10:00|14337.7|14325.7|14327.8|14315.8|14337.7|14325.7|14326.5|14314.5|133
1662045300000|2022-09-01 15:15:00|14326.6|14314.6|14325.4|14313.4|14330.4|14318.4|14325.4|14313.4|118
1662045600000|2022-09-01 15:20:00|14327.9|14315.9|14333|14321|14335.6|14323.6|14327.9|14315.9|128
1662045900000|2022-09-01 15:25:00|14335.5|14323.5|14337.8|14325.8|14338|14326|14330.4|14318.4|118
1662046200000|2022-09-01 15:30:00|14337.9|14325.9|14345.4|14333.4|14350.4|14338.4|14337.8|14325.8|280
1662046500000|2022-09-01 15:35:00|14347.9|14335.9|14337.8|14325.8|14347.9|14335.9|14337.8|14325.8|254
1662046800000|2022-09-01 15:40:00|14337.7|14325.7|14320.5|14308.5|14337.9|14325.9|14320.5|14308.5|223
1662047100000|2022-09-01 15:45:00|14320.4|14308.4|14320.4|14308.4|14329.2|14317.2|14317.9|14305.9|276
1662047400000|2022-09-01 15:50:00|14322.9|14310.9|14317.8|14305.8|14324.1|14312.1|14317.8|14305.8|78
1662047700000|2022-09-01 15:55:00|14317.9|14305.9|14317.8|14305.8|14320.4|14308.4|14315.3|14303.3|136
1662048000000|2022-09-01 16:00:00|14317.9|14305.9|14320.4|14308.4|14332.8|14320.8|14317.9|14305.9|285
1662048300000|2022-09-01 16:05:00|14317.9|14305.9|14319.2|14307.2|14320.4|14308.4|14317.9|14305.9|82
1662048600000|2022-09-01 16:10:00|14318.1|14306.1|14320.5|14308.5|14323|14311|14315.6|14303.6|190
1662048900000|2022-09-01 16:15:00|14318|14306|14315.4|14303.4|14318.1|14306.1|14312.9|14300.9|205
1662049200000|2022-09-01 16:20:00|14315.5|14303.5|14305.7|14293.7|14315.5|14303.5|14305.5|14293.5|212
1662049500000|2022-09-01 16:25:00|14310.5|14298.5|14313|14301|14319.3|14307.3|14305.6|14293.6|225
1662049800000|2022-09-01 16:30:00|14313.1|14301.1|14308.2|14296.2|14313.3|14301.3|14305.8|14293.8|99
1662050100000|2022-09-01 16:35:00|14310.7|14298.7|14303.4|14291.4|14310.7|14298.7|14303.4|14291.4|100
1662050400000|2022-09-01 16:40:00|14305.8|14293.8|14303.5|14291.5|14308.3|14296.3|14303.3|14291.3|150
1662050700000|2022-09-01 16:45:00|14303.4|14291.4|14296.2|14284.2|14303.5|14291.5|14296.1|14284.1|156
1662051000000|2022-09-01 16:50:00|14298.5|14286.5|14301.1|14289.1|14301.1|14289.1|14296.1|14284.1|153
1662051300000|2022-09-01 16:55:00|14298.7|14286.7|14293.7|14281.7|14298.7|14286.7|14293.7|14281.7|116
1662051600000|2022-09-01 17:00:00|14293.6|14281.6|14291.1|14279.1|14296.2|14284.2|14291.1|14279.1|161
1662051900000|2022-09-01 17:05:00|14293.6|14281.6|14293.7|14281.7|14293.7|14281.7|14293.6|14281.6|69
1662052200000|2022-09-01 17:10:00|14291.3|14279.3|14288.8|14276.8|14291.3|14279.3|14288.8|14276.8|64
1662052500000|2022-09-01 17:15:00|14288.7|14276.7|14291.2|14279.2|14291.2|14279.2|14288.7|14276.7|101
1662052800000|2022-09-01 17:20:00|14291.1|14279.1|14296|14284|14298.4|14286.4|14291.1|14279.1|280
1662053100000|2022-09-01 17:25:00|14296.1|14284.1|14301.2|14289.2|14303.7|14291.7|14296.1|14284.1|124
1662053400000|2022-09-01 17:30:00|14303.6|14291.6|14298.7|14286.7|14303.6|14291.6|14298.7|14286.7|89
1662053700000|2022-09-01 17:35:00|14296.2|14284.2|14316.3|14304.3|14316.3|14304.3|14293.7|14281.7|274
1662054000000|2022-09-01 17:40:00|14311.3|14299.3|14318.8|14306.8|14323.7|14311.7|14311.2|14299.2|386
1662054300000|2022-09-01 17:45:00|14321.2|14309.2|14311.2|14299.2|14321.3|14309.3|14308.7|14296.7|133
1662054600000|2022-09-01 17:50:00|14311.3|14299.3|14316|14304|14316.2|14304.2|14308.6|14296.6|264
1662054900000|2022-09-01 17:55:00|14318.3|14306.3|14316.2|14304.2|14321|14309|14311.1|14299.1|975
1662055200000|2022-09-01 18:00:00|14314.9|14302.9|14320.1|14308.1|14324.8|14312.8|14314.9|14302.9|485
1662125400000|2022-09-02 13:30:00|14376.7|14364.7|14352.3|14340.3|14383.1|14371.1|14348.6|14336.6|854
1662125700000|2022-09-02 13:35:00|14353.5|14341.5|14333.8|14321.8|14355.9|14343.9|14321.2|14309.2|385
1662126000000|2022-09-02 13:40:00|14335|14323|14331.7|14319.7|14339.2|14327.2|14329.1|14317.1|213
1662126300000|2022-09-02 13:45:00|14334.2|14322.2|14382.3|14370.3|14383.7|14371.7|14331.8|14319.8|465
1662126600000|2022-09-02 13:50:00|14383.5|14371.5|14378.8|14366.8|14388.6|14376.6|14371.2|14359.2|280
1662126900000|2022-09-02 13:55:00|14381.2|14369.2|14420.8|14408.8|14424.4|14412.4|14378.7|14366.7|390
1662127200000|2022-09-02 14:00:00|14422.1|14410.1|14420.4|14408.4|14430.4|14418.4|14408.3|14396.3|586
1662127500000|2022-09-02 14:05:00|14422.9|14410.9|14430.3|14418.3|14430.3|14418.3|14405.8|14393.8|541
1662127800000|2022-09-02 14:10:00|14431.5|14419.5|14443.2|14431.2|14443.2|14431.2|14425.4|14413.4|863
1662128100000|2022-09-02 14:15:00|14443.1|14431.1|14439.5|14427.5|14445.6|14433.6|14438.2|14426.2|572
1662128400000|2022-09-02 14:20:00|14438.3|14426.3|14440.8|14428.8|14453.1|14441.1|14435.9|14423.9|432
1662128700000|2022-09-02 14:25:00|14440.9|14428.9|14436.9|14424.9|14449.6|14437.6|14435.8|14423.8|239
1662129000000|2022-09-02 14:30:00|14435.7|14423.7|14423.2|14411.2|14440.6|14428.6|14415.8|14403.8|301
1662129300000|2022-09-02 14:35:00|14425.7|14413.7|14427.9|14415.9|14435.3|14423.3|14423.1|14411.1|224
1662129600000|2022-09-02 14:40:00|14430.3|14418.3|14420.3|14408.3|14432.4|14420.4|14417.5|14405.5|313
1662129900000|2022-09-02 14:45:00|14422.8|14410.8|14420.5|14408.5|14423.1|14411.1|14418|14406|177
1662130200000|2022-09-02 14:50:00|14421.9|14409.9|14428.2|14416.2|14433.3|14421.3|14421.8|14409.8|199
1662130500000|2022-09-02 14:55:00|14425.6|14413.6|14428.2|14416.2|14429.5|14417.5|14415.7|14403.7|215
1662130800000|2022-09-02 15:00:00|14429.4|14417.4|14427|14415|14438.3|14426.3|14427|14415|171
1662131100000|2022-09-02 15:05:00|14425.8|14413.8|14441.9|14429.9|14443.1|14431.1|14425.5|14413.5|313
1662131400000|2022-09-02 15:10:00|14440.7|14428.7|14445.9|14433.9|14448.3|14436.3|14440.7|14428.7|223
1662131700000|2022-09-02 15:15:00|14444.7|14432.7|14458.4|14446.4|14458.4|14446.4|14444.7|14432.7|411
1662132000000|2022-09-02 15:20:00|14463.4|14451.4|14466|14454|14468.4|14456.4|14457.4|14445.4|210
1662132300000|2022-09-02 15:25:00|14465.9|14453.9|14463.4|14451.4|14472.2|14460.2|14463.3|14451.3|161
1662132600000|2022-09-02 15:30:00|14462.3|14450.3|14471.3|14459.3|14473.6|14461.6|14462.3|14450.3|391
1662132900000|2022-09-02 15:35:00|14471.4|14459.4|14459|14447|14476.3|14464.3|14459|14447|237
1662133200000|2022-09-02 15:40:00|14461.5|14449.5|14456.9|14444.9|14464.1|14452.1|14456.8|14444.8|216
1662133500000|2022-09-02 15:45:00|14459.4|14447.4|14464.2|14452.2|14467.8|14455.8|14456.7|14444.7|239
1662133800000|2022-09-02 15:50:00|14464.3|14452.3|14488.8|14476.8|14488.8|14476.8|14461.5|14449.5|506
1662134100000|2022-09-02 15:55:00|14487.6|14475.6|14479.1|14467.1|14491.4|14479.4|14476.4|14464.4|438
1662134400000|2022-09-02 16:00:00|14479.2|14467.2|14481.6|14469.6|14484.1|14472.1|14479.2|14467.2|171
1662134700000|2022-09-02 16:05:00|14479.1|14467.1|14476.5|14464.5|14483.9|14471.9|14476.5|14464.5|131
1662135000000|2022-09-02 16:10:00|14476.4|14464.4|14474.1|14462.1|14479|14467|14471.5|14459.5|76
1662135300000|2022-09-02 16:15:00|14476.5|14464.5|14498.9|14486.9|14498.9|14486.9|14474.2|14462.2|258
1662135600000|2022-09-02 16:20:00|14499|14487|14493.9|14481.9|14503.9|14491.9|14493.9|14481.9|332
1662135900000|2022-09-02 16:25:00|14496.3|14484.3|14486.7|14474.7|14497.7|14485.7|14486.7|14474.7|143
1662136200000|2022-09-02 16:30:00|14486.6|14474.6|14474.2|14462.2|14489.2|14477.2|14474.2|14462.2|261
1662136500000|2022-09-02 16:35:00|14476.7|14464.7|14471.4|14459.4|14479|14467|14464.2|14452.2|263
1662136800000|2022-09-02 16:40:00|14471.5|14459.5|14466.4|14454.4|14473.9|14461.9|14466.4|14454.4|227
1662137100000|2022-09-02 16:45:00|14464.1|14452.1|14464.5|14452.5|14466.8|14454.8|14456.6|14444.6|228
1662137400000|2022-09-02 16:50:00|14463.3|14451.3|14462.2|14450.2|14467.1|14455.1|14459.6|14447.6|114
1662137700000|2022-09-02 16:55:00|14462.3|14450.3|14477|14465|14484.4|14472.4|14462.3|14450.3|279
1662138000000|2022-09-02 17:00:00|14474.5|14462.5|14484.5|14472.5|14484.5|14472.5|14474.5|14462.5|240
1662138300000|2022-09-02 17:05:00|14482|14470|14479.6|14467.6|14484.5|14472.5|14479.5|14467.5|226
1662138600000|2022-09-02 17:10:00|14479.7|14467.7|14470|14458|14479.7|14467.7|14465.2|14453.2|271
1662138900000|2022-09-02 17:15:00|14471.3|14459.3|14482.2|14470.2|14484.9|14472.9|14470.1|14458.1|173
1662139200000|2022-09-02 17:20:00|14482.3|14470.3|14484.7|14472.7|14487.1|14475.1|14479.8|14467.8|85
1662139500000|2022-09-02 17:25:00|14484.8|14472.8|14489.7|14477.7|14489.7|14477.7|14482.3|14470.3|129
1662139800000|2022-09-02 17:30:00|14488.5|14476.5|14489.7|14477.7|14489.7|14477.7|14487.2|14475.2|52
1662140100000|2022-09-02 17:35:00|14492.1|14480.1|14494.5|14482.5|14496.9|14484.9|14484.8|14472.8|205
1662140400000|2022-09-02 17:40:00|14494.4|14482.4|14492|14480|14496.9|14484.9|14484.7|14472.7|232
1662140700000|2022-09-02 17:45:00|14492.1|14480.1|14497.2|14485.2|14499.6|14487.6|14492|14480|259
1662141000000|2022-09-02 17:50:00|14497.1|14485.1|14492.2|14480.2|14497.3|14485.3|14492.2|14480.2|224
1662141300000|2022-09-02 17:55:00|14488.5|14476.5|14495.2|14483.2|14499.8|14487.8|14488.5|14476.5|809
1662141600000|2022-09-02 18:00:00|14493.9|14481.9|14509.7|14497.7|14514.6|14502.6|14492.7|14480.7|778
1662471000000|2022-09-06 13:30:00|14540.8|14528.8|14547.7|14535.7|14558.4|14546.4|14533|14521|771
1662471300000|2022-09-06 13:35:00|14545.5|14533.5|14564.3|14552.3|14578.3|14566.3|14545.2|14533.2|878
1662471600000|2022-09-06 13:40:00|14566.5|14554.5|14559.3|14547.3|14566.5|14554.5|14556.5|14544.5|343
1662471900000|2022-09-06 13:45:00|14561.5|14549.5|14600|14588|14604.6|14592.6|14561.5|14549.5|1177
1662472200000|2022-09-06 13:50:00|14602.5|14590.5|14590.6|14578.6|14602.5|14590.5|14586.7|14574.7|390
1662472500000|2022-09-06 13:55:00|14590.3|14578.3|14586.7|14574.7|14593.1|14581.1|14585.8|14573.8|278
1662472800000|2022-09-06 14:00:00|14587.8|14575.8|14581|14569|14593|14581|14573.5|14561.5|437
1662473100000|2022-09-06 14:05:00|14583.3|14571.3|14585.7|14573.7|14588.2|14576.2|14578.5|14566.5|286
1662473400000|2022-09-06 14:10:00|14585.9|14573.9|14583.6|14571.6|14588.2|14576.2|14583.2|14571.2|234
1662473700000|2022-09-06 14:15:00|14581.4|14569.4|14569.5|14557.5|14585|14573|14567.3|14555.3|483
1662474000000|2022-09-06 14:20:00|14568.4|14556.4|14582.1|14570.1|14582.1|14570.1|14567|14555|163
1662474300000|2022-09-06 14:25:00|14584.2|14572.2|14596.1|14584.1|14596.1|14584.1|14579.9|14567.9|334
1662474600000|2022-09-06 14:30:00|14596.3|14584.3|14589|14577|14596.5|14584.5|14589|14577|332
1662474900000|2022-09-06 14:35:00|14591.5|14579.5|14598.7|14586.7|14598.7|14586.7|14591.5|14579.5|279
1662475200000|2022-09-06 14:40:00|14600.9|14588.9|14603.9|14591.9|14613.6|14601.6|14600.9|14588.9|330
1662475500000|2022-09-06 14:45:00|14603.7|14591.7|14580.7|14568.7|14603.9|14591.9|14579.4|14567.4|420
1662475800000|2022-09-06 14:50:00|14580.5|14568.5|14576.2|14564.2|14583.2|14571.2|14575.4|14563.4|260
1662476100000|2022-09-06 14:55:00|14574.9|14562.9|14571.7|14559.7|14578.5|14566.5|14571.3|14559.3|206
1662476400000|2022-09-06 15:00:00|14571.5|14559.5|14571.7|14559.7|14571.7|14559.7|14559.8|14547.8|255
1662476700000|2022-09-06 15:05:00|14573.9|14561.9|14572|14560|14574.5|14562.5|14569.5|14557.5|206
1662477000000|2022-09-06 15:10:00|14569.9|14557.9|14584.6|14572.6|14584.6|14572.6|14569.5|14557.5|291
1662477300000|2022-09-06 15:15:00|14582.1|14570.1|14587.1|14575.1|14587.1|14575.1|14582.1|14570.1|115
1662477600000|2022-09-06 15:20:00|14584.9|14572.9|14596.8|14584.8|14596.8|14584.8|14582.4|14570.4|391
1662477900000|2022-09-06 15:25:00|14601.5|14589.5|14601.9|14589.9|14609|14597|14599.3|14587.3|318
1662478200000|2022-09-06 15:30:00|14604|14592|14604.4|14592.4|14606.6|14594.6|14600.6|14588.6|151
1662478500000|2022-09-06 15:35:00|14601.9|14589.9|14604.6|14592.6|14606.9|14594.9|14601.9|14589.9|102
1662478800000|2022-09-06 15:40:00|14606.9|14594.9|14602.3|14590.3|14607.2|14595.2|14602.3|14590.3|157
1662479100000|2022-09-06 15:45:00|14599.8|14587.8|14598.7|14586.7|14604.8|14592.8|14597.6|14585.6|202
1662479400000|2022-09-06 15:50:00|14599.8|14587.8|14594.5|14582.5|14600|14588|14594.5|14582.5|98
1662479700000|2022-09-06 15:55:00|14592.2|14580.2|14585.2|14573.2|14593.4|14581.4|14584.5|14572.5|264
1662480000000|2022-09-06 16:00:00|14583.9|14571.9|14588|14576|14588|14576|14580.7|14568.7|209
1662480300000|2022-09-06 16:05:00|14590.2|14578.2|14582.7|14570.7|14593.8|14581.8|14582.7|14570.7|175
1662480600000|2022-09-06 16:10:00|14583.8|14571.8|14577.8|14565.8|14585.1|14573.1|14577.8|14565.8|216
1662480900000|2022-09-06 16:15:00|14577.9|14565.9|14585.6|14573.6|14590|14578|14577.9|14565.9|223
1662481200000|2022-09-06 16:20:00|14587.8|14575.8|14592.5|14580.5|14593.6|14581.6|14585.8|14573.8|139
1662481500000|2022-09-06 16:25:00|14592.7|14580.7|14590.1|14578.1|14595|14583|14588|14576|161
1662481800000|2022-09-06 16:30:00|14591.2|14579.2|14593.7|14581.7|14594.8|14582.8|14585.1|14573.1|166
1662482100000|2022-09-06 16:35:00|14592.6|14580.6|14587.9|14575.9|14593.7|14581.7|14587.9|14575.9|91
1662482400000|2022-09-06 16:40:00|14588|14576|14593.6|14581.6|14593.6|14581.6|14588|14576|136
1662482700000|2022-09-06 16:45:00|14594.9|14582.9|14590.8|14578.8|14596.4|14584.4|14590.8|14578.8|205
1662483000000|2022-09-06 16:50:00|14589.7|14577.7|14581.8|14569.8|14590.8|14578.8|14572.4|14560.4|369
1662483300000|2022-09-06 16:55:00|14579.6|14567.6|14578.8|14566.8|14579.6|14567.6|14575.3|14563.3|98
1662483600000|2022-09-06 17:00:00|14579.9|14567.9|14582.2|14570.2|14582.2|14570.2|14578.8|14566.8|51
1662483900000|2022-09-06 17:05:00|14582.5|14570.5|14585|14573|14587.5|14575.5|14582.5|14570.5|105
1662484200000|2022-09-06 17:10:00|14582.5|14570.5|14585.4|14573.4|14587.9|14575.9|14582.5|14570.5|64
1662484500000|2022-09-06 17:15:00|14585.5|14573.5|14587.6|14575.6|14587.9|14575.9|14585.4|14573.4|42
1662484800000|2022-09-06 17:20:00|14585.4|14573.4|14585.4|14573.4|14585.4|14573.4|14585.1|14573.1|37
1662485100000|2022-09-06 17:25:00|14587.9|14575.9|14583|14571|14587.9|14575.9|14582.9|14570.9|66
1662485400000|2022-09-06 17:30:00|14581.9|14569.9|14585.3|14573.3|14585.5|14573.5|14577.6|14565.6|126
1662485700000|2022-09-06 17:35:00|14585.2|14573.2|14580.5|14568.5|14585.2|14573.2|14580.5|14568.5|117
1662486000000|2022-09-06 17:40:00|14580.4|14568.4|14578.1|14566.1|14581.6|14569.6|14574.3|14562.3|212
1662486300000|2022-09-06 17:45:00|14579.3|14567.3|14578.1|14566.1|14580.6|14568.6|14575.6|14563.6|226
1662486600000|2022-09-06 17:50:00|14575.6|14563.6|14573.8|14561.8|14580.6|14568.6|14573.8|14561.8|183
1662486900000|2022-09-06 17:55:00|14574.1|14562.1|14588.8|14576.8|14588.8|14576.8|14574.1|14562.1|1159
1662487200000|2022-09-06 18:00:00|14591|14579|14590.1|14578.1|14591.3|14579.3|14586.3|14574.3|429
1662557400000|2022-09-07 13:30:00|14603.1|14591.1|14589.4|14577.4|14603.1|14591.1|14572.6|14560.6|903
1662557700000|2022-09-07 13:35:00|14589.2|14577.2|14581.6|14569.6|14591.7|14579.7|14576.4|14564.4|404
1662558000000|2022-09-07 13:40:00|14578.9|14566.9|14582.3|14570.3|14587.3|14575.3|14573.7|14561.7|257
1662558300000|2022-09-07 13:45:00|14582.2|14570.2|14584|14572|14586.3|14574.3|14576.3|14564.3|275
1662558600000|2022-09-07 13:50:00|14583.8|14571.8|14586.9|14574.9|14589.2|14577.2|14579.2|14567.2|137
1662558900000|2022-09-07 13:55:00|14584.7|14572.7|14584.2|14572.2|14586.5|14574.5|14579.2|14567.2|137
1662559200000|2022-09-07 14:00:00|14579.4|14567.4|14579.1|14567.1|14580.6|14568.6|14563.1|14551.1|376
1662559500000|2022-09-07 14:05:00|14581.4|14569.4|14576.6|14564.6|14581.4|14569.4|14573.9|14561.9|165
1662559800000|2022-09-07 14:10:00|14574.1|14562.1|14571.6|14559.6|14574.1|14562.1|14568.9|14556.9|271
1662560100000|2022-09-07 14:15:00|14570.4|14558.4|14576.7|14564.7|14576.8|14564.8|14569.3|14557.3|149
1662560400000|2022-09-07 14:20:00|14576.8|14564.8|14591.5|14579.5|14591.5|14579.5|14574|14562|207
1662560700000|2022-09-07 14:25:00|14593.7|14581.7|14579.1|14567.1|14593.7|14581.7|14579|14567|150
1662561000000|2022-09-07 14:30:00|14580.1|14568.1|14584.4|14572.4|14584.4|14572.4|14576.9|14564.9|214
1662561300000|2022-09-07 14:35:00|14586.6|14574.6|14583.8|14571.8|14593.4|14581.4|14583.8|14571.8|243
1662561600000|2022-09-07 14:40:00|14578.9|14566.9|14586.1|14574.1|14586.3|14574.3|14573.9|14561.9|189
1662561900000|2022-09-07 14:45:00|14585.9|14573.9|14583.5|14571.5|14586.3|14574.3|14581|14569|93
1662562200000|2022-09-07 14:50:00|14581.3|14569.3|14596|14584|14596|14584|14581|14569|192
1662562500000|2022-09-07 14:55:00|14593.5|14581.5|14591.7|14579.7|14596|14584|14591|14579|192
1662562800000|2022-09-07 15:00:00|14591.8|14579.8|14594.3|14582.3|14599.3|14587.3|14591.8|14579.8|169
1662563100000|2022-09-07 15:05:00|14595.4|14583.4|14592.2|14580.2|14598|14586|14591.6|14579.6|160
1662563400000|2022-09-07 15:10:00|14592|14580|14590.1|14578.1|14592.6|14580.6|14583.6|14571.6|224
1662563700000|2022-09-07 15:15:00|14590.2|14578.2|14599.4|14587.4|14599.4|14587.4|14587.2|14575.2|184
1662564000000|2022-09-07 15:20:00|14599.6|14587.6|14599.4|14587.4|14604.4|14592.4|14597.1|14585.1|155
1662564300000|2022-09-07 15:25:00|14597.3|14585.3|14608|14596|14609.3|14597.3|14596.7|14584.7|124
1662564600000|2022-09-07 15:30:00|14606.9|14594.9|14618.4|14606.4|14623|14611|14606.9|14594.9|359
1662564900000|2022-09-07 15:35:00|14616.3|14604.3|14618.3|14606.3|14620.6|14608.6|14615.9|14603.9|107
1662565200000|2022-09-07 15:40:00|14618.1|14606.1|14626.5|14614.5|14627.8|14615.8|14617.9|14605.9|163
1662565500000|2022-09-07 15:45:00|14627.6|14615.6|14632.8|14620.8|14635.3|14623.3|14625.3|14613.3|150
1662565800000|2022-09-07 15:50:00|14633|14621|14628.2|14616.2|14633|14621|14620.7|14608.7|265
1662566100000|2022-09-07 15:55:00|14626|14614|14624.5|14612.5|14627.1|14615.1|14623.9|14611.9|136
1662566400000|2022-09-07 16:00:00|14624.6|14612.6|14623.6|14611.6|14626.8|14614.8|14621.8|14609.8|198
1662566700000|2022-09-07 16:05:00|14622.5|14610.5|14621.9|14609.9|14623.6|14611.6|14619.3|14607.3|144
1662567000000|2022-09-07 16:10:00|14622|14610|14624.4|14612.4|14624.5|14612.5|14619.7|14607.7|118
1662567300000|2022-09-07 16:15:00|14622.2|14610.2|14622.6|14610.6|14627.2|14615.2|14619.7|14607.7|97
1662567600000|2022-09-07 16:20:00|14624.8|14612.8|14620.9|14608.9|14625.1|14613.1|14618|14606|203
1662567900000|2022-09-07 16:25:00|14621.9|14609.9|14611.3|14599.3|14622.1|14610.1|14609.8|14597.8|227
1662568200000|2022-09-07 16:30:00|14611.1|14599.1|14605.6|14593.6|14612.3|14600.3|14605.6|14593.6|99
1662568500000|2022-09-07 16:35:00|14608.1|14596.1|14602.9|14590.9|14608.1|14596.1|14602.9|14590.9|151
1662568800000|2022-09-07 16:40:00|14602.8|14590.8|14589.6|14577.6|14603.1|14591.1|14588.5|14576.5|243
1662569100000|2022-09-07 16:45:00|14590.7|14578.7|14575.9|14563.9|14590.7|14578.7|14575.9|14563.9|157
1662569400000|2022-09-07 16:50:00|14573.5|14561.5|14566.4|14554.4|14578.6|14566.6|14566.2|14554.2|280
1662569700000|2022-09-07 16:55:00|14566.3|14554.3|14570|14558|14573.8|14561.8|14558.4|14546.4|277
1662570000000|2022-09-07 17:00:00|14571.1|14559.1|14571.1|14559.1|14576.3|14564.3|14566.3|14554.3|203
1662570300000|2022-09-07 17:05:00|14571.3|14559.3|14571.2|14559.2|14571.5|14559.5|14568.5|14556.5|99
1662570600000|2022-09-07 17:10:00|14571|14559|14566|14554|14572.3|14560.3|14565.6|14553.6|88
1662570900000|2022-09-07 17:15:00|14565.9|14553.9|14556.2|14544.2|14565.9|14553.9|14556.2|14544.2|125
1662571200000|2022-09-07 17:20:00|14556.4|14544.4|14538.8|14526.8|14559.8|14547.8|14532.5|14520.5|448
1662571500000|2022-09-07 17:25:00|14537.5|14525.5|14541|14529|14546.3|14534.3|14536.5|14524.5|322
1662571800000|2022-09-07 17:30:00|14540.8|14528.8|14540.6|14528.6|14543.5|14531.5|14540.2|14528.2|176
1662572100000|2022-09-07 17:35:00|14540.3|14528.3|14538.3|14526.3|14543.3|14531.3|14535.6|14523.6|240
1662572400000|2022-09-07 17:40:00|14538.5|14526.5|14535.7|14523.7|14538.5|14526.5|14532.8|14520.8|206
1662572700000|2022-09-07 17:45:00|14535.5|14523.5|14520.7|14508.7|14535.7|14523.7|14515.3|14503.3|428
1662573000000|2022-09-07 17:50:00|14518.2|14506.2|14520.9|14508.9|14521.3|14509.3|14515.8|14503.8|150
1662573300000|2022-09-07 17:55:00|14523.3|14511.3|14516.2|14504.2|14525.8|14513.8|14504|14492|871
1662573600000|2022-09-07 18:00:00|14518.3|14506.3|14513.5|14501.5|14520.8|14508.8|14510.4|14498.4|357
1662643800000|2022-09-08 13:30:00|14529.9|14517.9|14515.6|14503.6|14543.5|14531.5|14512|14500|724
1662644100000|2022-09-08 13:35:00|14515.8|14503.8|14524.2|14512.2|14526.8|14514.8|14515.6|14503.6|406
1662644400000|2022-09-08 13:40:00|14522.9|14510.9|14531.3|14519.3|14539|14527|14522.9|14510.9|281
1662644700000|2022-09-08 13:45:00|14531.1|14519.1|14519|14507|14531.3|14519.3|14516.5|14504.5|246
1662645000000|2022-09-08 13:50:00|14516.5|14504.5|14532.8|14520.8|14536.6|14524.6|14516.3|14504.3|171
1662645300000|2022-09-08 13:55:00|14531.8|14519.8|14510.8|14498.8|14532.8|14520.8|14508.3|14496.3|315
1662645600000|2022-09-08 14:00:00|14508.7|14496.7|14512.2|14500.2|14516.5|14504.5|14507.9|14495.9|194
1662645900000|2022-09-08 14:05:00|14510.1|14498.1|14512.2|14500.2|14512.2|14500.2|14502.2|14490.2|250
1662646200000|2022-09-08 14:10:00|14512.6|14500.6|14510.1|14498.1|14519.9|14507.9|14510.1|14498.1|196
1662646500000|2022-09-08 14:15:00|14507.6|14495.6|14493.4|14481.4|14507.6|14495.6|14490.9|14478.9|336
1662646800000|2022-09-08 14:20:00|14492.4|14480.4|14493.9|14481.9|14496.2|14484.2|14485.3|14473.3|374
1662647100000|2022-09-08 14:25:00|14491.4|14479.4|14493.7|14481.7|14498.9|14486.9|14491|14479|166
1662647400000|2022-09-08 14:30:00|14493.5|14481.5|14489.5|14477.5|14501|14489|14489.5|14477.5|176
1662647700000|2022-09-08 14:35:00|14489.3|14477.3|14484.8|14472.8|14491.8|14479.8|14484.5|14472.5|288
1662648000000|2022-09-08 14:40:00|14484.4|14472.4|14484.8|14472.8|14487.5|14475.5|14479.8|14467.8|345
1662648300000|2022-09-08 14:45:00|14485|14473|14491.9|14479.9|14493.4|14481.4|14483.7|14471.7|189
1662648600000|2022-09-08 14:50:00|14489.6|14477.6|14485.9|14473.9|14489.7|14477.7|14485.9|14473.9|185
1662648900000|2022-09-08 14:55:00|14484.7|14472.7|14487.6|14475.6|14489.9|14477.9|14484.5|14472.5|413
1662649200000|2022-09-08 15:00:00|14487.4|14475.4|14489.9|14477.9|14494.9|14482.9|14486.3|14474.3|187
1662649500000|2022-09-08 15:05:00|14489.5|14477.5|14495.4|14483.4|14500|14488|14487.4|14475.4|258
1662649800000|2022-09-08 15:10:00|14492.9|14480.9|14485|14473|14492.9|14480.9|14485|14473|268
1662650100000|2022-09-08 15:15:00|14482.5|14470.5|14482.5|14470.5|14485|14473|14480|14468|198
1662650400000|2022-09-08 15:20:00|14482.7|14470.7|14482.2|14470.2|14487.7|14475.7|14482.2|14470.2|152
1662650700000|2022-09-08 15:25:00|14484.7|14472.7|14487.2|14475.2|14487.6|14475.6|14484.7|14472.7|134
1662651000000|2022-09-08 15:30:00|14484.7|14472.7|14494.3|14482.3|14494.5|14482.5|14484.3|14472.3|209
1662651300000|2022-09-08 15:35:00|14492|14480|14477.4|14465.4|14494.3|14482.3|14477.4|14465.4|213
1662651600000|2022-09-08 15:40:00|14479.5|14467.5|14479.9|14467.9|14482|14470|14474.1|14462.1|385
1662651900000|2022-09-08 15:45:00|14478.9|14466.9|14477.6|14465.6|14479.9|14467.9|14477.2|14465.2|145
1662652200000|2022-09-08 15:50:00|14477.4|14465.4|14487.1|14475.1|14487.1|14475.1|14477.4|14465.4|140
1662652500000|2022-09-08 15:55:00|14489.8|14477.8|14513.6|14501.6|14515|14503|14489.8|14477.8|354
1662652800000|2022-09-08 16:00:00|14512.3|14500.3|14526.7|14514.7|14527.8|14515.8|14509.4|14497.4|286
1662653100000|2022-09-08 16:05:00|14526.8|14514.8|14510.3|14498.3|14528.9|14516.9|14510.1|14498.1|256
1662653400000|2022-09-08 16:10:00|14510.1|14498.1|14503|14491|14512.6|14500.6|14500.9|14488.9|123
1662653700000|2022-09-08 16:15:00|14502.8|14490.8|14504.9|14492.9|14507.6|14495.6|14502.6|14490.6|119
1662654000000|2022-09-08 16:20:00|14505.1|14493.1|14514.6|14502.6|14517.3|14505.3|14502.6|14490.6|145
1662654300000|2022-09-08 16:25:00|14514.4|14502.4|14514.6|14502.6|14519.8|14507.8|14508.7|14496.7|213
1662654600000|2022-09-08 16:30:00|14514.4|14502.4|14517.3|14505.3|14521.9|14509.9|14514.4|14502.4|135
1662654900000|2022-09-08 16:35:00|14519.4|14507.4|14517.6|14505.6|14519.6|14507.6|14512|14500|171
1662655200000|2022-09-08 16:40:00|14517.4|14505.4|14519.9|14507.9|14519.9|14507.9|14516.3|14504.3|96
1662655500000|2022-09-08 16:45:00|14519.5|14507.5|14526.2|14514.2|14526.2|14514.2|14512|14500|233
1662655800000|2022-09-08 16:50:00|14523.7|14511.7|14521.9|14509.9|14524.2|14512.2|14519.4|14507.4|85
1662656100000|2022-09-08 16:55:00|14521.7|14509.7|14521.7|14509.7|14524.2|14512.2|14519.2|14507.2|143
1662656400000|2022-09-08 17:00:00|14522.8|14510.8|14511.7|14499.7|14522.8|14510.8|14508.4|14496.4|260
1662656700000|2022-09-08 17:05:00|14509.2|14497.2|14511.8|14499.8|14511.8|14499.8|14509.2|14497.2|88
1662657000000|2022-09-08 17:10:00|14511.4|14499.4|14518.9|14506.9|14518.9|14506.9|14511.4|14499.4|174
1662657300000|2022-09-08 17:15:00|14518.7|14506.7|14529.8|14517.8|14533.5|14521.5|14518.7|14506.7|372
1662657600000|2022-09-08 17:20:00|14531|14519|14531.1|14519.1|14536|14524|14529.8|14517.8|121
1662657900000|2022-09-08 17:25:00|14532.3|14520.3|14540.7|14528.7|14543.6|14531.6|14531.3|14519.3|201
1662658200000|2022-09-08 17:30:00|14538.4|14526.4|14564.9|14552.9|14564.9|14552.9|14538.2|14526.2|530
1662658500000|2022-09-08 17:35:00|14563.9|14551.9|14555.4|14543.4|14563.9|14551.9|14552.8|14540.8|347
1662658800000|2022-09-08 17:40:00|14553.3|14541.3|14550.8|14538.8|14556.2|14544.2|14548.3|14536.3|217
1662659100000|2022-09-08 17:45:00|14548.5|14536.5|14531.6|14519.6|14550.8|14538.8|14529.1|14517.1|340
1662659400000|2022-09-08 17:50:00|14534.1|14522.1|14536.9|14524.9|14543.4|14531.4|14533.2|14521.2|330
1662659700000|2022-09-08 17:55:00|14537.1|14525.1|14528.6|14516.6|14539.4|14527.4|14522.2|14510.2|2462
1662660000000|2022-09-08 18:00:00|14529|14517|14531.8|14519.8|14538.3|14526.3|14526|14514|841
1662730200000|2022-09-09 13:30:00|14542.4|14530.4|14554.9|14542.9|14570.3|14558.3|14531.3|14519.3|490
1662730500000|2022-09-09 13:35:00|14554.7|14542.7|14539.5|14527.5|14554.9|14542.9|14534.9|14522.9|315
1662730800000|2022-09-09 13:40:00|14539.7|14527.7|14537|14525|14544.7|14532.7|14534.3|14522.3|202
1662731100000|2022-09-09 13:45:00|14537.5|14525.5|14530.4|14518.4|14537.5|14525.5|14526.6|14514.6|251
1662731400000|2022-09-09 13:50:00|14531.5|14519.5|14544|14532|14553.1|14541.1|14530.6|14518.6|308
1662731700000|2022-09-09 13:55:00|14545|14533|14548.8|14536.8|14552.8|14540.8|14539|14527|212
1662732000000|2022-09-09 14:00:00|14547.6|14535.6|14555.3|14543.3|14558|14546|14542.8|14530.8|198
1662732300000|2022-09-09 14:05:00|14557.6|14545.6|14560.3|14548.3|14560.3|14548.3|14555.1|14543.1|184
1662732600000|2022-09-09 14:10:00|14560.1|14548.1|14566.8|14554.8|14574.9|14562.9|14560.1|14548.1|549
1662732900000|2022-09-09 14:15:00|14565.5|14553.5|14598.4|14586.4|14598.4|14586.4|14561.8|14549.8|547
1662733200000|2022-09-09 14:20:00|14598.9|14586.9|14614.3|14602.3|14620.7|14608.7|14598.7|14586.7|474
1662733500000|2022-09-09 14:25:00|14614.6|14602.6|14613.4|14601.4|14619.8|14607.8|14612.3|14600.3|469
1662733800000|2022-09-09 14:30:00|14615.7|14603.7|14630.7|14618.7|14641.3|14629.3|14613.6|14601.6|805
1662734100000|2022-09-09 14:35:00|14632.8|14620.8|14630.3|14618.3|14644.9|14632.9|14628|14616|569
1662734400000|2022-09-09 14:40:00|14629.3|14617.3|14654.7|14642.7|14659.5|14647.5|14628|14616|658
1662734700000|2022-09-09 14:45:00|14655.7|14643.7|14665.3|14653.3|14667|14655|14655.7|14643.7|657
1662735000000|2022-09-09 14:50:00|14666.3|14654.3|14657.4|14645.4|14666.6|14654.6|14651.6|14639.6|451
1662735300000|2022-09-09 14:55:00|14658.6|14646.6|14665.7|14653.7|14675.3|14663.3|14657.4|14645.4|595
1662735600000|2022-09-09 15:00:00|14663.7|14651.7|14674.9|14662.9|14682.4|14670.4|14663.2|14651.2|484
1662735900000|2022-09-09 15:05:00|14675.1|14663.1|14654.9|14642.9|14686|14674|14654.9|14642.9|499
1662736200000|2022-09-09 15:10:00|14657.4|14645.4|14642.5|14630.5|14657.4|14645.4|14640.4|14628.4|465
1662736500000|2022-09-09 15:15:00|14642.2|14630.2|14644.1|14632.1|14646.8|14634.8|14642.2|14630.2|330
1662736800000|2022-09-09 15:20:00|14642.3|14630.3|14655|14643|14657.7|14645.7|14642.1|14630.1|239
1662737100000|2022-09-09 15:25:00|14657.5|14645.5|14666.4|14654.4|14668.6|14656.6|14653.8|14641.8|396
1662737400000|2022-09-09 15:30:00|14663.9|14651.9|14664.3|14652.3|14667.6|14655.6|14661.8|14649.8|342
1662737700000|2022-09-09 15:35:00|14665.6|14653.6|14653.8|14641.8|14666.8|14654.8|14650.7|14638.7|637
1662738000000|2022-09-09 15:40:00|14654.1|14642.1|14661.1|14649.1|14663.4|14651.4|14654.1|14642.1|208
1662738300000|2022-09-09 15:45:00|14661.4|14649.4|14653.2|14641.2|14663.7|14651.7|14653.2|14641.2|265
1662738600000|2022-09-09 15:50:00|14654.7|14642.7|14658.3|14646.3|14660.3|14648.3|14651.6|14639.6|336
1662738900000|2022-09-09 15:55:00|14658.5|14646.5|14646.7|14634.7|14658.7|14646.7|14646.7|14634.7|265
1662739200000|2022-09-09 16:00:00|14649.2|14637.2|14651.3|14639.3|14653.7|14641.7|14648.8|14636.8|202
1662739500000|2022-09-09 16:05:00|14650.8|14638.8|14645.2|14633.2|14650.8|14638.8|14640.4|14628.4|329
1662739800000|2022-09-09 16:10:00|14644|14632|14652.5|14640.5|14655.2|14643.2|14642.9|14630.9|201
1662740100000|2022-09-09 16:15:00|14650.5|14638.5|14651.4|14639.4|14654.4|14642.4|14648.9|14636.9|242
1662740400000|2022-09-09 16:20:00|14651.8|14639.8|14651|14639|14653.9|14641.9|14649.1|14637.1|215
1662740700000|2022-09-09 16:25:00|14651.2|14639.2|14656|14644|14656|14644|14651|14639|111
1662741000000|2022-09-09 16:30:00|14658.3|14646.3|14655.8|14643.8|14670.6|14658.6|14655.6|14643.6|375
1662741300000|2022-09-09 16:35:00|14655.6|14643.6|14644.6|14632.6|14655.6|14643.6|14641.5|14629.5|369
1662741600000|2022-09-09 16:40:00|14645.6|14633.6|14649.6|14637.6|14651.1|14639.1|14643.6|14631.6|172
1662741900000|2022-09-09 16:45:00|14648.6|14636.6|14650.7|14638.7|14650.7|14638.7|14639.8|14627.8|208
1662742200000|2022-09-09 16:50:00|14649.6|14637.6|14657.8|14645.8|14657.8|14645.8|14648.4|14636.4|189
1662742500000|2022-09-09 16:55:00|14656.7|14644.7|14665.7|14653.7|14665.7|14653.7|14655.7|14643.7|202
1662742800000|2022-09-09 17:00:00|14666.8|14654.8|14674|14662|14676.5|14664.5|14663|14651|280
1662743100000|2022-09-09 17:05:00|14674.2|14662.2|14675.9|14663.9|14682.3|14670.3|14674.2|14662.2|406
1662743400000|2022-09-09 17:10:00|14673.6|14661.6|14673.6|14661.6|14674|14662|14670.5|14658.5|242
1662743700000|2022-09-09 17:15:00|14671.1|14659.1|14663.7|14651.7|14671.1|14659.1|14661.4|14649.4|255
1662744000000|2022-09-09 17:20:00|14662.6|14650.6|14669.1|14657.1|14669.1|14657.1|14659.1|14647.1|228
1662744300000|2022-09-09 17:25:00|14671.2|14659.2|14668.7|14656.7|14672.7|14660.7|14664.1|14652.1|263
1662744600000|2022-09-09 17:30:00|14667.5|14655.5|14670.6|14658.6|14673.3|14661.3|14665|14653|315
1662744900000|2022-09-09 17:35:00|14671.8|14659.8|14675.8|14663.8|14677.9|14665.9|14667.9|14655.9|363
1662745200000|2022-09-09 17:40:00|14676.1|14664.1|14673.4|14661.4|14676.1|14664.1|14671.3|14659.3|510
1662745500000|2022-09-09 17:45:00|14675.4|14663.4|14668.6|14656.6|14680.4|14668.4|14668.4|14656.4|374
1662745800000|2022-09-09 17:50:00|14666.3|14654.3|14665|14653|14670.5|14658.5|14658|14646|362
1662746100000|2022-09-09 17:55:00|14664|14652|14666|14654|14676.9|14664.9|14655.5|14643.5|2860
1662746400000|2022-09-09 18:00:00|14668.5|14656.5|14684.6|14672.6|14684.8|14672.8|14666.2|14654.2|996
1662989400000|2022-09-12 13:30:00|14703.6|14691.6|14681.2|14669.2|14715.9|14703.9|14678.1|14666.1|691
1662989700000|2022-09-12 13:35:00|14681.5|14669.5|14687.4|14675.4|14687.4|14675.4|14674.6|14662.6|575
1662990000000|2022-09-12 13:40:00|14688.4|14676.4|14688|14676|14696|14684|14682.4|14670.4|487
1662990300000|2022-09-12 13:45:00|14687|14675|14698.6|14686.6|14706.1|14694.1|14686|14674|364
1662990600000|2022-09-12 13:50:00|14700.5|14688.5|14709.2|14697.2|14710.7|14698.7|14696.6|14684.6|315
1662990900000|2022-09-12 13:55:00|14706.7|14694.7|14706.7|14694.7|14709.5|14697.5|14696.4|14684.4|280
1662991200000|2022-09-12 14:00:00|14709.2|14697.2|14711.4|14699.4|14714.8|14702.8|14707.3|14695.3|288
1662991500000|2022-09-12 14:05:00|14711.7|14699.7|14711.2|14699.2|14716.2|14704.2|14706.2|14694.2|279
1662991800000|2022-09-12 14:10:00|14710.6|14698.6|14720.4|14708.4|14720.4|14708.4|14706.8|14694.8|639
1662992100000|2022-09-12 14:15:00|14720.7|14708.7|14716.8|14704.8|14720.7|14708.7|14710.4|14698.4|546
1662992400000|2022-09-12 14:20:00|14716.3|14704.3|14716.9|14704.9|14719.3|14707.3|14716.3|14704.3|509
1662992700000|2022-09-12 14:25:00|14714.4|14702.4|14733.3|14721.3|14735.8|14723.8|14714.4|14702.4|381
1662993000000|2022-09-12 14:30:00|14733.5|14721.5|14727.5|14715.5|14737.7|14725.7|14727.5|14715.5|255
1662993300000|2022-09-12 14:35:00|14727.7|14715.7|14734.4|14722.4|14736.6|14724.6|14727.2|14715.2|176
1662993600000|2022-09-12 14:40:00|14734.7|14722.7|14725.3|14713.3|14737.2|14725.2|14722.2|14710.2|307
1662993900000|2022-09-12 14:45:00|14724.7|14712.7|14718.7|14706.7|14725|14713|14714.5|14702.5|265
1662994200000|2022-09-12 14:50:00|14718.9|14706.9|14707.3|14695.3|14719.5|14707.5|14707.3|14695.3|351
1662994500000|2022-09-12 14:55:00|14706.7|14694.7|14702.1|14690.1|14707.6|14695.6|14697.3|14685.3|404
1662994800000|2022-09-12 15:00:00|14702.3|14690.3|14689|14677|14702.3|14690.3|14681|14669|395
1662995100000|2022-09-12 15:05:00|14687.1|14675.1|14691|14679|14691|14679|14680.7|14668.7|347
1662995400000|2022-09-12 15:10:00|14691.3|14679.3|14693.8|14681.8|14694.1|14682.1|14684.1|14672.1|237
1662995700000|2022-09-12 15:15:00|14695.1|14683.1|14709.1|14697.1|14711.6|14699.6|14693.8|14681.8|231
1662996000000|2022-09-12 15:20:00|14705.7|14693.7|14719.2|14707.2|14719.2|14707.2|14705.7|14693.7|187
1662996300000|2022-09-12 15:25:00|14719.5|14707.5|14726.7|14714.7|14726.7|14714.7|14717.2|14705.2|261
1662996600000|2022-09-12 15:30:00|14726.4|14714.4|14728.7|14716.7|14730.2|14718.2|14726.2|14714.2|185
1662996900000|2022-09-12 15:35:00|14729|14717|14726.5|14714.5|14729.3|14717.3|14726.2|14714.2|140
1662997200000|2022-09-12 15:40:00|14724.3|14712.3|14724.3|14712.3|14724.8|14712.8|14717.3|14705.3|249
1662997500000|2022-09-12 15:45:00|14722.4|14710.4|14723|14711|14723|14711|14720.4|14708.4|152
1662997800000|2022-09-12 15:50:00|14720.5|14708.5|14716.6|14704.6|14725.9|14713.9|14715.6|14703.6|244
1662998100000|2022-09-12 15:55:00|14714.4|14702.4|14712.7|14700.7|14716.3|14704.3|14710.2|14698.2|300
1662998400000|2022-09-12 16:00:00|14711.7|14699.7|14706.9|14694.9|14711.9|14699.9|14704.4|14692.4|282
1662998700000|2022-09-12 16:05:00|14706.6|14694.6|14715|14703|14715|14703|14697.5|14685.5|229
1662999000000|2022-09-12 16:10:00|14717|14705|14717.8|14705.8|14722.5|14710.5|14715|14703|297
1662999300000|2022-09-12 16:15:00|14718.1|14706.1|14713.4|14701.4|14718.1|14706.1|14711.5|14699.5|314
1662999600000|2022-09-12 16:20:00|14712.7|14700.7|14713|14701|14714|14702|14711.2|14699.2|232
1662999900000|2022-09-12 16:25:00|14714|14702|14716|14704|14718.2|14706.2|14710.9|14698.9|294
1663000200000|2022-09-12 16:30:00|14713.7|14701.7|14713.2|14701.2|14717.9|14705.9|14713.2|14701.2|187
1663000500000|2022-09-12 16:35:00|14712.9|14700.9|14705.5|14693.5|14712.9|14700.9|14696|14684|257
1663000800000|2022-09-12 16:40:00|14703.5|14691.5|14710.2|14698.2|14710.2|14698.2|14698|14686|207
1663001100000|2022-09-12 16:45:00|14708|14696|14713.3|14701.3|14715.5|14703.5|14704.9|14692.9|322
1663001400000|2022-09-12 16:50:00|14713|14701|14717.5|14705.5|14717.5|14705.5|14713|14701|121
1663001700000|2022-09-12 16:55:00|14715.3|14703.3|14712|14700|14722.2|14710.2|14710|14698|251
1663002000000|2022-09-12 17:00:00|14711|14699|14712.3|14700.3|14715|14703|14709.5|14697.5|151
1663002300000|2022-09-12 17:05:00|14712.6|14700.6|14712.6|14700.6|14715.7|14703.7|14709.5|14697.5|194
1663002600000|2022-09-12 17:10:00|14714.8|14702.8|14714.5|14702.5|14717|14705|14714.5|14702.5|104
1663002900000|2022-09-12 17:15:00|14712.6|14700.6|14703.2|14691.2|14714.6|14702.6|14703.2|14691.2|199
1663003200000|2022-09-12 17:20:00|14702.7|14690.7|14702.3|14690.3|14705.2|14693.2|14700.7|14688.7|181
1663003500000|2022-09-12 17:25:00|14703.8|14691.8|14714.4|14702.4|14714.4|14702.4|14698.8|14686.8|398
1663003800000|2022-09-12 17:30:00|14713.4|14701.4|14720|14708|14720|14708|14712.2|14700.2|103
1663004100000|2022-09-12 17:35:00|14718.1|14706.1|14712.7|14700.7|14718.7|14706.7|14710.2|14698.2|384
1663004400000|2022-09-12 17:40:00|14711.7|14699.7|14711.2|14699.2|14713.1|14701.1|14708.7|14696.7|273
1663004700000|2022-09-12 17:45:00|14710.9|14698.9|14709|14697|14713.7|14701.7|14708.7|14696.7|295
1663005000000|2022-09-12 17:50:00|14708.7|14696.7|14705.7|14693.7|14708.7|14696.7|14703.2|14691.2|491
1663005300000|2022-09-12 17:55:00|14707.6|14695.6|14708.2|14696.2|14717.3|14705.3|14702.1|14690.1|1674
1663005600000|2022-09-12 18:00:00|14710.4|14698.4|14713.5|14701.5|14716.7|14704.7|14708.8|14696.8|530
1663075800000|2022-09-13 13:30:00|14698.3|14686.3|14666.3|14654.3|14698.3|14686.3|14663.2|14651.2|1006
1663076100000|2022-09-13 13:35:00|14667.2|14655.2|14690.7|14678.7|14697.9|14685.9|14666.3|14654.3|488
1663076400000|2022-09-13 13:40:00|14692.9|14680.9|14687.3|14675.3|14693.2|14681.2|14683.2|14671.2|217
1663076700000|2022-09-13 13:45:00|14688.2|14676.2|14691.7|14679.7|14707.9|14695.9|14684.1|14672.1|354
1663077000000|2022-09-13 13:50:00|14692.6|14680.6|14689.9|14677.9|14701.4|14689.4|14687.7|14675.7|215
1663077300000|2022-09-13 13:55:00|14690.2|14678.2|14705.8|14693.8|14705.8|14693.8|14690.2|14678.2|151
1663077600000|2022-09-13 14:00:00|14706.1|14694.1|14689.6|14677.6|14710.2|14698.2|14689.6|14677.6|234
1663077900000|2022-09-13 14:05:00|14690.5|14678.5|14695.2|14683.2|14702.1|14690.1|14687.1|14675.1|217
1663078200000|2022-09-13 14:10:00|14697.4|14685.4|14682.4|14670.4|14697.4|14685.4|14682.4|14670.4|332
1663078500000|2022-09-13 14:15:00|14682.1|14670.1|14662.2|14650.2|14684.3|14672.3|14659|14647|284
1663078800000|2022-09-13 14:20:00|14661.6|14649.6|14665|14653|14668.4|14656.4|14659.1|14647.1|286
1663079100000|2022-09-13 14:25:00|14665.3|14653.3|14676.3|14664.3|14677.2|14665.2|14665|14653|114
1663079400000|2022-09-13 14:30:00|14677.2|14665.2|14666.9|14654.9|14678.2|14666.2|14664.7|14652.7|130
1663079700000|2022-09-13 14:35:00|14667.2|14655.2|14666.7|14654.7|14671.7|14659.7|14666.7|14654.7|121
1663080000000|2022-09-13 14:40:00|14669.2|14657.2|14656.7|14644.7|14669.2|14657.2|14656.7|14644.7|176
1663080300000|2022-09-13 14:45:00|14657.7|14645.7|14651.2|14639.2|14660.5|14648.5|14646.4|14634.4|262
1663080600000|2022-09-13 14:50:00|14652.1|14640.1|14647.5|14635.5|14652.4|14640.4|14644|14632|239
1663080900000|2022-09-13 14:55:00|14647.2|14635.2|14644.7|14632.7|14650.3|14638.3|14641.3|14629.3|215
1663081200000|2022-09-13 15:00:00|14645|14633|14647.5|14635.5|14650.6|14638.6|14642.5|14630.5|149
1663081500000|2022-09-13 15:05:00|14648.1|14636.1|14644.5|14632.5|14648.1|14636.1|14642.6|14630.6|183
1663081800000|2022-09-13 15:10:00|14647|14635|14644.5|14632.5|14647|14635|14642|14630|197
1663082100000|2022-09-13 15:15:00|14645.5|14633.5|14665.8|14653.8|14665.8|14653.8|14641.4|14629.4|591
1663082400000|2022-09-13 15:20:00|14663.3|14651.3|14656.8|14644.8|14668.9|14656.9|14656.8|14644.8|350
1663082700000|2022-09-13 15:25:00|14656.5|14644.5|14651.5|14639.5|14659|14647|14650.9|14638.9|147
1663083000000|2022-09-13 15:30:00|14650.9|14638.9|14646.2|14634.2|14651.5|14639.5|14643.4|14631.4|208
1663083300000|2022-09-13 15:35:00|14648.4|14636.4|14648.8|14636.8|14653.8|14641.8|14648.4|14636.4|310
1663083600000|2022-09-13 15:40:00|14648.5|14636.5|14644.4|14632.4|14648.8|14636.8|14641.6|14629.6|153
1663083900000|2022-09-13 15:45:00|14643.1|14631.1|14636|14624|14643.1|14631.1|14636|14624|183
1663084200000|2022-09-13 15:50:00|14631.6|14619.6|14631.3|14619.3|14631.6|14619.6|14626|14614|493
1663084500000|2022-09-13 15:55:00|14631.6|14619.6|14641.4|14629.4|14643.5|14631.5|14631|14619|257
1663084800000|2022-09-13 16:00:00|14641.1|14629.1|14623.9|14611.9|14641.1|14629.1|14623.6|14611.6|198
1663085100000|2022-09-13 16:05:00|14621.1|14609.1|14623.9|14611.9|14625.5|14613.5|14620.5|14608.5|286
1663085400000|2022-09-13 16:10:00|14623.6|14611.6|14618.7|14606.7|14623.6|14611.6|14607.5|14595.5|823
1663085700000|2022-09-13 16:15:00|14619.6|14607.6|14618.1|14606.1|14625.6|14613.6|14613.1|14601.1|185
1663086000000|2022-09-13 16:20:00|14618.4|14606.4|14615.9|14603.9|14620.9|14608.9|14615.9|14603.9|154
1663086300000|2022-09-13 16:25:00|14615.6|14603.6|14612.5|14600.5|14615.9|14603.9|14609.3|14597.3|396
1663086600000|2022-09-13 16:30:00|14611.9|14599.9|14613.1|14601.1|14615.3|14603.3|14609.4|14597.4|310
1663086900000|2022-09-13 16:35:00|14615|14603|14625|14613|14627.2|14615.2|14613.1|14601.1|187
1663087200000|2022-09-13 16:40:00|14627.2|14615.2|14622.6|14610.6|14627.8|14615.8|14622.5|14610.5|183
1663087500000|2022-09-13 16:45:00|14620.1|14608.1|14617.3|14605.3|14622.6|14610.6|14617|14605|198
1663087800000|2022-09-13 16:50:00|14617.6|14605.6|14617|14605|14617.6|14605.6|14612.9|14600.9|202
1663088100000|2022-09-13 16:55:00|14617.3|14605.3|14623.3|14611.3|14625.2|14613.2|14617|14605|201
1663088400000|2022-09-13 17:00:00|14620.8|14608.8|14610.2|14598.2|14620.8|14608.8|14609.9|14597.9|192
1663088700000|2022-09-13 17:05:00|14612.7|14600.7|14610.2|14598.2|14612.7|14600.7|14610.2|14598.2|125
1663089000000|2022-09-13 17:10:00|14610.8|14598.8|14610.9|14598.9|14612.7|14600.7|14610.2|14598.2|238
1663089300000|2022-09-13 17:15:00|14611.2|14599.2|14604|14592|14613.4|14601.4|14604|14592|244
1663089600000|2022-09-13 17:20:00|14606.5|14594.5|14604.6|14592.6|14606.5|14594.5|14602.1|14590.1|410
1663089900000|2022-09-13 17:25:00|14602.7|14590.7|14600.3|14588.3|14602.8|14590.8|14599.9|14587.9|219
1663090200000|2022-09-13 17:30:00|14599.3|14587.3|14595|14583|14599.3|14587.3|14594.7|14582.7|476
1663090500000|2022-09-13 17:35:00|14594.7|14582.7|14605.3|14593.3|14605.3|14593.3|14594.7|14582.7|305
1663090800000|2022-09-13 17:40:00|14607.8|14595.8|14617.3|14605.3|14619.1|14607.1|14607.2|14595.2|213
1663091100000|2022-09-13 17:45:00|14619.8|14607.8|14632|14620|14646.1|14634.1|14619.8|14607.8|431
1663091400000|2022-09-13 17:50:00|14634.5|14622.5|14625.7|14613.7|14634.5|14622.5|14622.6|14610.6|545
1663091700000|2022-09-13 17:55:00|14627.9|14615.9|14625.1|14613.1|14630.7|14618.7|14615.5|14603.5|1736
1663092000000|2022-09-13 18:00:00|14626.4|14614.4|14627.6|14615.6|14632.6|14620.6|14616.7|14604.7|733
1663162200000|2022-09-14 13:30:00|14654.7|14642.7|14634.2|14622.2|14660.1|14648.1|14621.1|14609.1|817
1663162500000|2022-09-14 13:35:00|14631.1|14619.1|14633.6|14621.6|14638.3|14626.3|14624.9|14612.9|235
1663162800000|2022-09-14 13:40:00|14634.6|14622.6|14624.9|14612.9|14637.1|14625.1|14620.2|14608.2|295
1663163100000|2022-09-14 13:45:00|14624|14612|14625.2|14613.2|14626.8|14614.8|14616.2|14604.2|317
1663163400000|2022-09-14 13:50:00|14626.2|14614.2|14621.2|14609.2|14631.5|14619.5|14619|14607|338
1663163700000|2022-09-14 13:55:00|14620.3|14608.3|14615.6|14603.6|14629.4|14617.4|14615.6|14603.6|344
1663164000000|2022-09-14 14:00:00|14613.7|14601.7|14605.3|14593.3|14623.4|14611.4|14605|14593|411
1663164300000|2022-09-14 14:05:00|14607.5|14595.5|14588.1|14576.1|14607.5|14595.5|14581.9|14569.9|815
1663164600000|2022-09-14 14:10:00|14587.2|14575.2|14592.6|14580.6|14606.3|14594.3|14587.2|14575.2|589
1663164900000|2022-09-14 14:15:00|14594.1|14582.1|14598.2|14586.2|14602.6|14590.6|14588.2|14576.2|532
1663165200000|2022-09-14 14:20:00|14596.4|14584.4|14597|14585|14602|14590|14593.9|14581.9|568
1663165500000|2022-09-14 14:25:00|14594.5|14582.5|14607.4|14595.4|14614.2|14602.2|14592.1|14580.1|460
1663165800000|2022-09-14 14:30:00|14604.9|14592.9|14612.1|14600.1|14620.2|14608.2|14602.7|14590.7|291
1663166100000|2022-09-14 14:35:00|14612.4|14600.4|14616.8|14604.8|14620.2|14608.2|14609.6|14597.6|355
1663166400000|2022-09-14 14:40:00|14614.3|14602.3|14615.3|14603.3|14626.5|14614.5|14612.8|14600.8|424
1663166700000|2022-09-14 14:45:00|14614.4|14602.4|14615.3|14603.3|14617.8|14605.8|14612.8|14600.8|437
1663167000000|2022-09-14 14:50:00|14615.7|14603.7|14614.8|14602.8|14617.8|14605.8|14612.9|14600.9|209
1663167300000|2022-09-14 14:55:00|14613.8|14601.8|14603.5|14591.5|14616.7|14604.7|14603.5|14591.5|143
1663167600000|2022-09-14 15:00:00|14606|14594|14611.8|14599.8|14611.8|14599.8|14604.8|14592.8|577
1663167900000|2022-09-14 15:05:00|14613|14601|14620.5|14608.5|14628|14616|14609.9|14597.9|207
1663168200000|2022-09-14 15:10:00|14619.9|14607.9|14627.4|14615.4|14629.9|14617.9|14619.9|14607.9|400
1663168500000|2022-09-14 15:15:00|14626.5|14614.5|14630|14618|14634.9|14622.9|14624.9|14612.9|298
1663168800000|2022-09-14 15:20:00|14628.1|14616.1|14620|14608|14628.1|14616.1|14620|14608|260
1663169100000|2022-09-14 15:25:00|14622.5|14610.5|14601.6|14589.6|14626.9|14614.9|14601.2|14589.2|369
1663169400000|2022-09-14 15:30:00|14601.9|14589.9|14605.1|14593.1|14607.2|14595.2|14600|14588|395
1663169700000|2022-09-14 15:35:00|14605.7|14593.7|14602.6|14590.6|14608.2|14596.2|14601.9|14589.9|204
1663170000000|2022-09-14 15:40:00|14601.3|14589.3|14609.5|14597.5|14609.5|14597.5|14597.3|14585.3|170
1663170300000|2022-09-14 15:45:00|14609.2|14597.2|14604.2|14592.2|14609.5|14597.5|14601.4|14589.4|154
1663170600000|2022-09-14 15:50:00|14603.9|14591.9|14605.8|14593.8|14605.8|14593.8|14598.9|14586.9|211
1663170900000|2022-09-14 15:55:00|14606.7|14594.7|14610.8|14598.8|14610.8|14598.8|14600.8|14588.8|201
1663171200000|2022-09-14 16:00:00|14608.3|14596.3|14599.6|14587.6|14610.8|14598.8|14599|14587|150
1663171500000|2022-09-14 16:05:00|14599.3|14587.3|14604|14592|14605.9|14593.9|14599|14587|81
1663171800000|2022-09-14 16:10:00|14603.4|14591.4|14599|14587|14603.4|14591.4|14598.7|14586.7|130
1663172100000|2022-09-14 16:15:00|14596.9|14584.9|14594.7|14582.7|14596.9|14584.9|14589.7|14577.7|201
1663172400000|2022-09-14 16:20:00|14592.2|14580.2|14596.6|14584.6|14599.1|14587.1|14591.6|14579.6|141
1663172700000|2022-09-14 16:25:00|14595.7|14583.7|14597.3|14585.3|14599.1|14587.1|14594.1|14582.1|111
1663173000000|2022-09-14 16:30:00|14596.6|14584.6|14591.7|14579.7|14596.6|14584.6|14589.1|14577.1|117
1663173300000|2022-09-14 16:35:00|14590.7|14578.7|14587.9|14575.9|14594.2|14582.2|14586|14574|181
1663173600000|2022-09-14 16:40:00|14590.4|14578.4|14588.6|14576.6|14592.9|14580.9|14588.6|14576.6|249
1663173900000|2022-09-14 16:45:00|14586.7|14574.7|14589.6|14577.6|14594.3|14582.3|14586.7|14574.7|195
1663174200000|2022-09-14 16:50:00|14589.3|14577.3|14593.6|14581.6|14593.6|14581.6|14589.3|14577.3|62
1663174500000|2022-09-14 16:55:00|14593.7|14581.7|14591.2|14579.2|14594|14582|14588.7|14576.7|166
1663174800000|2022-09-14 17:00:00|14588.7|14576.7|14593.1|14581.1|14593.1|14581.1|14588|14576|144
1663175100000|2022-09-14 17:05:00|14592.1|14580.1|14594.4|14582.4|14594.4|14582.4|14590.6|14578.6|187
1663175400000|2022-09-14 17:10:00|14592.5|14580.5|14594.7|14582.7|14594.7|14582.7|14589.7|14577.7|66
1663175700000|2022-09-14 17:15:00|14594.4|14582.4|14593.2|14581.2|14595.1|14583.1|14590.1|14578.1|145
1663176000000|2022-09-14 17:20:00|14592.2|14580.2|14593.2|14581.2|14593.8|14581.8|14590.7|14578.7|125
1663176300000|2022-09-14 17:25:00|14592.3|14580.3|14590.7|14578.7|14592.6|14580.6|14588.2|14576.2|71
1663176600000|2022-09-14 17:30:00|14591.1|14579.1|14592.1|14580.1|14592.1|14580.1|14590.7|14578.7|116
1663176900000|2022-09-14 17:35:00|14592.7|14580.7|14590.5|14578.5|14594.6|14582.6|14589.9|14577.9|227
1663177200000|2022-09-14 17:40:00|14589.6|14577.6|14589.6|14577.6|14590.3|14578.3|14589.6|14577.6|189
1663177500000|2022-09-14 17:45:00|14589.3|14577.3|14586.5|14574.5|14591.5|14579.5|14586.5|14574.5|211
1663177800000|2022-09-14 17:50:00|14586.8|14574.8|14583.4|14571.4|14587.2|14575.2|14580.9|14568.9|443
1663178100000|2022-09-14 17:55:00|14585.2|14573.2|14587.2|14575.2|14592.2|14580.2|14583.4|14571.4|2022
1663178400000|2022-09-14 18:00:00|14587.5|14575.5|14594.4|14582.4|14602.5|14590.5|14586.6|14574.6|595
1663248600000|2022-09-15 13:30:00|14626.8|14614.8|14634.2|14622.2|14637.6|14625.6|14613.6|14601.6|828
1663248900000|2022-09-15 13:35:00|14632.3|14620.3|14650.8|14638.8|14652.9|14640.9|14624.5|14612.5|569
1663249200000|2022-09-15 13:40:00|14652|14640|14681.7|14669.7|14691.7|14679.7|14649.9|14637.9|815
1663249500000|2022-09-15 13:45:00|14683.5|14671.5|14692.7|14680.7|14709.9|14697.9|14683.5|14671.5|915
1663249800000|2022-09-15 13:50:00|14691.8|14679.8|14693.4|14681.4|14700|14688|14686.8|14674.8|542
1663250100000|2022-09-15 13:55:00|14692.5|14680.5|14711|14699|14723.2|14711.2|14690|14678|628
1663250400000|2022-09-15 14:00:00|14713.2|14701.2|14711.4|14699.4|14718.2|14706.2|14701.4|14689.4|289
1663250700000|2022-09-15 14:05:00|14712.6|14700.6|14717.6|14705.6|14727.5|14715.5|14705.7|14693.7|425
1663251000000|2022-09-15 14:10:00|14716.7|14704.7|14711|14699|14722.6|14710.6|14709.4|14697.4|248
1663251300000|2022-09-15 14:15:00|14710.1|14698.1|14719.2|14707.2|14722.6|14710.6|14710.1|14698.1|208
1663251600000|2022-09-15 14:20:00|14718.3|14706.3|14737.7|14725.7|14742|14730|14718.3|14706.3|427
1663251900000|2022-09-15 14:25:00|14738.6|14726.6|14737.7|14725.7|14742.7|14730.7|14734.5|14722.5|281
1663252200000|2022-09-15 14:30:00|14740.2|14728.2|14745.9|14733.9|14751.6|14739.6|14738.7|14726.7|437
1663252500000|2022-09-15 14:35:00|14746.2|14734.2|14738.4|14726.4|14749.1|14737.1|14733.4|14721.4|383
1663252800000|2022-09-15 14:40:00|14739.3|14727.3|14721|14709|14741.6|14729.6|14716|14704|282
1663253100000|2022-09-15 14:45:00|14721.3|14709.3|14709.2|14697.2|14729.2|14717.2|14703.5|14691.5|471
1663253400000|2022-09-15 14:50:00|14712.6|14700.6|14685.4|14673.4|14713.5|14701.5|14682.9|14670.9|556
1663253700000|2022-09-15 14:55:00|14686|14674|14692.9|14680.9|14694.1|14682.1|14681|14669|319
1663254000000|2022-09-15 15:00:00|14693.2|14681.2|14696.1|14684.1|14701.1|14689.1|14692.9|14680.9|87
1663254300000|2022-09-15 15:05:00|14693.6|14681.6|14701.8|14689.8|14705.2|14693.2|14693.6|14681.6|246
1663254600000|2022-09-15 15:10:00|14700.9|14688.9|14702.4|14690.4|14702.4|14690.4|14693.6|14681.6|232
1663254900000|2022-09-15 15:15:00|14701.2|14689.2|14696.9|14684.9|14705.5|14693.5|14696.9|14684.9|216
1663255200000|2022-09-15 15:20:00|14697.2|14685.2|14698.7|14686.7|14701.6|14689.6|14696.2|14684.2|119
1663255500000|2022-09-15 15:25:00|14696.6|14684.6|14697.6|14685.6|14700.1|14688.1|14694.4|14682.4|218
1663255800000|2022-09-15 15:30:00|14698|14686|14692|14680|14707|14695|14691.1|14679.1|240
1663256100000|2022-09-15 15:35:00|14691.1|14679.1|14691.3|14679.3|14692.3|14680.3|14688.8|14676.8|134
1663256400000|2022-09-15 15:40:00|14690.4|14678.4|14698.6|14686.6|14699.9|14687.9|14688.8|14676.8|223
1663256700000|2022-09-15 15:45:00|14699.5|14687.5|14693.2|14681.2|14699.6|14687.6|14693.2|14681.2|62
1663257000000|2022-09-15 15:50:00|14692.5|14680.5|14700.4|14688.4|14703.5|14691.5|14692.5|14680.5|176
1663257300000|2022-09-15 15:55:00|14700.7|14688.7|14693.3|14681.3|14700.8|14688.8|14690.8|14678.8|112
1663257600000|2022-09-15 16:00:00|14695.1|14683.1|14692.6|14680.6|14696.4|14684.4|14690.8|14678.8|164
1663257900000|2022-09-15 16:05:00|14690.8|14678.8|14693.3|14681.3|14695.8|14683.8|14689|14677|192
1663258200000|2022-09-15 16:10:00|14691.5|14679.5|14696.2|14684.2|14696.6|14684.6|14691.5|14679.5|62
1663258500000|2022-09-15 16:15:00|14695.9|14683.9|14698.1|14686.1|14698.7|14686.7|14691.2|14679.2|245
1663258800000|2022-09-15 16:20:00|14697.7|14685.7|14698.4|14686.4|14702.7|14690.7|14695.9|14683.9|159
1663259100000|2022-09-15 16:25:00|14698.8|14686.8|14706.7|14694.7|14709.1|14697.1|14697.3|14685.3|135
1663259400000|2022-09-15 16:30:00|14705.4|14693.4|14706.7|14694.7|14713.5|14701.5|14705.4|14693.4|117
1663259700000|2022-09-15 16:35:00|14705.8|14693.8|14699.2|14687.2|14706.7|14694.7|14697.4|14685.4|185
1663260000000|2022-09-15 16:40:00|14699.6|14687.6|14703.3|14691.3|14703.3|14691.3|14696.7|14684.7|179
1663260300000|2022-09-15 16:45:00|14702.1|14690.1|14700.3|14688.3|14702.5|14690.5|14699.6|14687.6|93
1663260600000|2022-09-15 16:50:00|14700|14688|14706.6|14694.6|14708.2|14696.2|14700|14688|123
1663260900000|2022-09-15 16:55:00|14707.5|14695.5|14711.9|14699.9|14719.3|14707.3|14707.3|14695.3|270
1663261200000|2022-09-15 17:00:00|14710|14698|14707.6|14695.6|14710|14698|14703.2|14691.2|107
1663261500000|2022-09-15 17:05:00|14708.5|14696.5|14712.6|14700.6|14712.6|14700.6|14707.6|14695.6|80
1663261800000|2022-09-15 17:10:00|14711.7|14699.7|14712.6|14700.6|14713.3|14701.3|14710.1|14698.1|47
1663262100000|2022-09-15 17:15:00|14710.5|14698.5|14715.2|14703.2|14715.2|14703.2|14710.5|14698.5|65
1663262400000|2022-09-15 17:20:00|14714.3|14702.3|14723.4|14711.4|14723.4|14711.4|14712.7|14700.7|136
1663262700000|2022-09-15 17:25:00|14724.1|14712.1|14737|14725|14739.5|14727.5|14722.1|14710.1|292
1663263000000|2022-09-15 17:30:00|14737.4|14725.4|14737.4|14725.4|14739.9|14727.9|14735.3|14723.3|145
1663263300000|2022-09-15 17:35:00|14735.3|14723.3|14737.1|14725.1|14737.5|14725.5|14729.6|14717.6|134
1663263600000|2022-09-15 17:40:00|14737.5|14725.5|14744.3|14732.3|14744.6|14732.6|14737.1|14725.1|180
1663263900000|2022-09-15 17:45:00|14744|14732|14744|14732|14747.2|14735.2|14741.5|14729.5|309
1663264200000|2022-09-15 17:50:00|14743.6|14731.6|14735.4|14723.4|14744|14732|14735|14723|289
1663264500000|2022-09-15 17:55:00|14735.7|14723.7|14724.7|14712.7|14741.5|14729.5|14722.2|14710.2|896
1663264800000|2022-09-15 18:00:00|14724.1|14712.1|14721.4|14709.4|14727.5|14715.5|14719.8|14707.8|602
1663265100000|2022-09-15 18:05:00|14721|14709|14721|14709|14721|14709|14721|14709|0
1663335000000|2022-09-16 13:30:00|14714.6|14702.6|14716.3|14704.3|14728.1|14716.1|14704.8|14692.8|706
1663335300000|2022-09-16 13:35:00|14715.4|14703.4|14707|14695|14716.7|14704.7|14692|14680|537
1663335600000|2022-09-16 13:40:00|14708.8|14696.8|14700.6|14688.6|14709.5|14697.5|14696|14684|129
1663335900000|2022-09-16 13:45:00|14699.7|14687.7|14712.8|14700.8|14723.2|14711.2|14698.5|14686.5|194
1663336200000|2022-09-16 13:50:00|14712.4|14700.4|14706.4|14694.4|14716.6|14704.6|14701.8|14689.8|214
1663336500000|2022-09-16 13:55:00|14704.6|14692.6|14708.9|14696.9|14711.4|14699.4|14700.4|14688.4|189
1663336800000|2022-09-16 14:00:00|14709.8|14697.8|14700.8|14688.8|14713.2|14701.2|14700.8|14688.8|99
1663337100000|2022-09-16 14:05:00|14705.8|14693.8|14701.8|14689.8|14716.8|14704.8|14696.8|14684.8|239
1663337400000|2022-09-16 14:10:00|14704.3|14692.3|14692.6|14680.6|14708.1|14696.1|14692.6|14680.6|436
1663337700000|2022-09-16 14:15:00|14693|14681|14691.9|14679.9|14698.9|14686.9|14688.5|14676.5|138
1663338000000|2022-09-16 14:20:00|14691|14679|14686.2|14674.2|14692.4|14680.4|14677.7|14665.7|259
1663338300000|2022-09-16 14:25:00|14685.3|14673.3|14681.2|14669.2|14688.7|14676.7|14680.5|14668.5|257
1663338600000|2022-09-16 14:30:00|14683.7|14671.7|14693.6|14681.6|14697|14685|14683.7|14671.7|225
1663338900000|2022-09-16 14:35:00|14694.5|14682.5|14687|14675|14694.9|14682.9|14687|14675|148
1663339200000|2022-09-16 14:40:00|14687.4|14675.4|14693.8|14681.8|14693.8|14681.8|14687.1|14675.1|168
1663339500000|2022-09-16 14:45:00|14694.2|14682.2|14688.7|14676.7|14699.6|14687.6|14687.8|14675.8|301
1663339800000|2022-09-16 14:50:00|14689.6|14677.6|14700.4|14688.4|14707.1|14695.1|14688.7|14676.7|235
1663340100000|2022-09-16 14:55:00|14702.9|14690.9|14692.2|14680.2|14709.6|14697.6|14692.2|14680.2|205
1663340400000|2022-09-16 15:00:00|14694.7|14682.7|14689.5|14677.5|14694.7|14682.7|14687.9|14675.9|88
1663340700000|2022-09-16 15:05:00|14690.4|14678.4|14699.7|14687.7|14699.7|14687.7|14689.5|14677.5|73
1663341000000|2022-09-16 15:10:00|14698.8|14686.8|14687.3|14675.3|14698.8|14686.8|14687.3|14675.3|74
1663341300000|2022-09-16 15:15:00|14687.6|14675.6|14693.9|14681.9|14695.1|14683.1|14687.3|14675.3|90
1663341600000|2022-09-16 15:20:00|14693.5|14681.5|14692.3|14680.3|14694.8|14682.8|14692.3|14680.3|79
1663341900000|2022-09-16 15:25:00|14693.6|14681.6|14694.8|14682.8|14694.8|14682.8|14692.3|14680.3|75
1663342200000|2022-09-16 15:30:00|14693.6|14681.6|14697.4|14685.4|14699.9|14687.9|14692.3|14680.3|132
1663342500000|2022-09-16 15:35:00|14699.9|14687.9|14699.9|14687.9|14704.9|14692.9|14697.4|14685.4|126
1663342800000|2022-09-16 15:40:00|14698.1|14686.1|14699.2|14687.2|14701|14689|14695.6|14683.6|101
1663343100000|2022-09-16 15:45:00|14698.3|14686.3|14701.7|14689.7|14703|14691|14698|14686|53
1663343400000|2022-09-16 15:50:00|14701.8|14689.8|14708.2|14696.2|14708.8|14696.8|14700|14688|139
1663343700000|2022-09-16 15:55:00|14706.1|14694.1|14708.3|14696.3|14708.3|14696.3|14706.1|14694.1|72
1663344000000|2022-09-16 16:00:00|14707.4|14695.4|14699|14687|14708.3|14696.3|14699|14687|148
1663344300000|2022-09-16 16:05:00|14700.4|14688.4|14704.4|14692.4|14709|14697|14699.6|14687.6|133
1663344600000|2022-09-16 16:10:00|14704.1|14692.1|14700.3|14688.3|14708.2|14696.2|14700.3|14688.3|74
1663344900000|2022-09-16 16:15:00|14699.4|14687.4|14700.9|14688.9|14701.6|14689.6|14696.6|14684.6|290
1663345200000|2022-09-16 16:20:00|14701.6|14689.6|14694.7|14682.7|14701.6|14689.6|14694.3|14682.3|63
1663345500000|2022-09-16 16:25:00|14695.6|14683.6|14693.5|14681.5|14695.6|14683.6|14688.4|14676.4|59
1663345800000|2022-09-16 16:30:00|14691.7|14679.7|14701.7|14689.7|14701.7|14689.7|14689.2|14677.2|154
1663346100000|2022-09-16 16:35:00|14703.8|14691.8|14701.7|14689.7|14704.2|14692.2|14699.6|14687.6|74
1663346400000|2022-09-16 16:40:00|14704.2|14692.2|14705.2|14693.2|14706|14694|14701.7|14689.7|118
1663346700000|2022-09-16 16:45:00|14706|14694|14711.1|14699.1|14711.1|14699.1|14702.7|14690.7|110
1663347000000|2022-09-16 16:50:00|14711.4|14699.4|14728.4|14716.4|14730.1|14718.1|14711.4|14699.4|204
1663347300000|2022-09-16 16:55:00|14727.6|14715.6|14726.9|14714.9|14732.2|14720.2|14718.5|14706.5|201
1663347600000|2022-09-16 17:00:00|14726|14714|14723.5|14711.5|14726.9|14714.9|14721.9|14709.9|63
1663347900000|2022-09-16 17:05:00|14722.3|14710.3|14714.4|14702.4|14724.4|14712.4|14714.4|14702.4|146
1663348200000|2022-09-16 17:10:00|14713.7|14701.7|14716.2|14704.2|14717|14705|14713.7|14701.7|123
1663348500000|2022-09-16 17:15:00|14715.3|14703.3|14713.8|14701.8|14716.2|14704.2|14713.7|14701.7|38
1663348800000|2022-09-16 17:20:00|14716.3|14704.3|14719.5|14707.5|14721.3|14709.3|14716.1|14704.1|142
1663349100000|2022-09-16 17:25:00|14717.8|14705.8|14722.4|14710.4|14724.9|14712.9|14713.8|14701.8|175
1663349400000|2022-09-16 17:30:00|14720.2|14708.2|14709.9|14697.9|14720.2|14708.2|14708.3|14696.3|101
1663349700000|2022-09-16 17:35:00|14707.4|14695.4|14700.7|14688.7|14707.4|14695.4|14700.7|14688.7|220
1663350000000|2022-09-16 17:40:00|14698.2|14686.2|14696.6|14684.6|14703.9|14691.9|14695.7|14683.7|215
1663350300000|2022-09-16 17:45:00|14697.5|14685.5|14695.7|14683.7|14699.1|14687.1|14695.7|14683.7|126
1663350600000|2022-09-16 17:50:00|14695.4|14683.4|14705|14693|14706.8|14694.8|14695|14683|196
1663350900000|2022-09-16 17:55:00|14706.8|14694.8|14718.6|14706.6|14718.6|14706.6|14701.1|14689.1|581
1663351200000|2022-09-16 18:00:00|14719.3|14707.3|14721.9|14709.9|14723.6|14711.6|14718.6|14706.6|404
1663594200000|2022-09-19 13:30:00|14755.7|14743.7|14758.3|14746.3|14776.6|14764.6|14740.8|14728.8|454
1663594500000|2022-09-19 13:35:00|14759.6|14747.6|14767.9|14755.9|14771.2|14759.2|14754.6|14742.6|169
1663594800000|2022-09-19 13:40:00|14768.7|14756.7|14795.4|14783.4|14799.6|14787.6|14765|14753|540
1663595100000|2022-09-19 13:45:00|14796.7|14784.7|14775|14763|14812.9|14800.9|14763.7|14751.7|609
1663595400000|2022-09-19 13:50:00|14776.3|14764.3|14782.1|14770.1|14789.6|14777.6|14776.3|14764.3|243
1663595700000|2022-09-19 13:55:00|14782.9|14770.9|14764.6|14752.6|14783.8|14771.8|14763|14751|206
1663596000000|2022-09-19 14:00:00|14763.8|14751.8|14768|14756|14773|14761|14763.8|14751.8|162
1663596300000|2022-09-19 14:05:00|14767.2|14755.2|14750.9|14738.9|14768|14756|14743.4|14731.4|481
1663596600000|2022-09-19 14:10:00|14750.5|14738.5|14773.1|14761.1|14776.4|14764.4|14750.5|14738.5|299
1663596900000|2022-09-19 14:15:00|14773.9|14761.9|14776.4|14764.4|14786|14774|14768.9|14756.9|265
1663597200000|2022-09-19 14:20:00|14776.8|14764.8|14774.3|14762.3|14777.2|14765.2|14766.4|14754.4|138
1663597500000|2022-09-19 14:25:00|14774.8|14762.8|14768.5|14756.5|14774.8|14762.8|14758.1|14746.1|166
1663597800000|2022-09-19 14:30:00|14767.3|14755.3|14771|14759|14771.5|14759.5|14760.6|14748.6|93
1663598100000|2022-09-19 14:35:00|14772.3|14760.3|14771.5|14759.5|14783.1|14771.1|14771.1|14759.1|211
1663598400000|2022-09-19 14:40:00|14769|14757|14760.7|14748.7|14769|14757|14760.3|14748.3|169
1663598700000|2022-09-19 14:45:00|14756.1|14744.1|14755.8|14743.8|14758.7|14746.7|14753.2|14741.2|91
1663599000000|2022-09-19 14:50:00|14753.3|14741.3|14753.3|14741.3|14759.1|14747.1|14750.8|14738.8|148
1663599300000|2022-09-19 14:55:00|14754.1|14742.1|14761.6|14749.6|14764.1|14752.1|14750.8|14738.8|184
1663599600000|2022-09-19 15:00:00|14760.8|14748.8|14762.5|14750.5|14765.8|14753.8|14750.8|14738.8|181
1663599900000|2022-09-19 15:05:00|14763.3|14751.3|14757.5|14745.5|14763.8|14751.8|14757.5|14745.5|71
1663600200000|2022-09-19 15:10:00|14755|14743|14756.7|14744.7|14757.5|14745.5|14749.2|14737.2|77
1663600500000|2022-09-19 15:15:00|14757.6|14745.6|14766.7|14754.7|14769.2|14757.2|14757.6|14745.6|129
1663600800000|2022-09-19 15:20:00|14767.2|14755.2|14760.1|14748.1|14769.2|14757.2|14759.3|14747.3|157
1663601100000|2022-09-19 15:25:00|14759.3|14747.3|14757.6|14745.6|14760.1|14748.1|14750.9|14738.9|149
1663601400000|2022-09-19 15:30:00|14756.8|14744.8|14751.8|14739.8|14756.8|14744.8|14749.3|14737.3|100
1663601700000|2022-09-19 15:35:00|14752.6|14740.6|14746.8|14734.8|14752.6|14740.6|14743.5|14731.5|196
1663602000000|2022-09-19 15:40:00|14747.7|14735.7|14757.7|14745.7|14757.7|14745.7|14746.8|14734.8|129
1663602300000|2022-09-19 15:45:00|14756|14744|14758.6|14746.6|14761.1|14749.1|14752.7|14740.7|111
1663602600000|2022-09-19 15:50:00|14758.1|14746.1|14750.2|14738.2|14758.1|14746.1|14750.2|14738.2|88
1663602900000|2022-09-19 15:55:00|14748.6|14736.6|14745.3|14733.3|14748.6|14736.6|14740.3|14728.3|97
1663603200000|2022-09-19 16:00:00|14746.9|14734.9|14746.1|14734.1|14752.8|14740.8|14746.1|14734.1|88
1663603500000|2022-09-19 16:05:00|14745.3|14733.3|14746.2|14734.2|14752|14740|14745.3|14733.3|256
1663603800000|2022-09-19 16:10:00|14745.8|14733.8|14753.7|14741.7|14757.9|14745.9|14743.7|14731.7|97
1663604100000|2022-09-19 16:15:00|14750.4|14738.4|14755.8|14743.8|14758.3|14746.3|14750.4|14738.4|83
1663604400000|2022-09-19 16:20:00|14755.4|14743.4|14749.6|14737.6|14755.4|14743.4|14747.1|14735.1|96
1663604700000|2022-09-19 16:25:00|14750.4|14738.4|14754.6|14742.6|14754.6|14742.6|14749.6|14737.6|103
1663605000000|2022-09-19 16:30:00|14753|14741|14752.1|14740.1|14755.4|14743.4|14752.1|14740.1|59
1663605300000|2022-09-19 16:35:00|14751.7|14739.7|14747.2|14735.2|14754.6|14742.6|14747.2|14735.2|132
1663605600000|2022-09-19 16:40:00|14748.8|14736.8|14751.3|14739.3|14751.3|14739.3|14746.3|14734.3|93
1663605900000|2022-09-19 16:45:00|14750.5|14738.5|14755.5|14743.5|14755.5|14743.5|14745.5|14733.5|103
1663606200000|2022-09-19 16:50:00|14757.6|14745.6|14766.4|14754.4|14768|14756|14757.6|14745.6|149
1663606500000|2022-09-19 16:55:00|14768.5|14756.5|14757.3|14745.3|14768.9|14756.9|14755.6|14743.6|76
1663606800000|2022-09-19 17:00:00|14758.1|14746.1|14752.3|14740.3|14759.8|14747.8|14751.9|14739.9|106
1663607100000|2022-09-19 17:05:00|14751.9|14739.9|14753.2|14741.2|14756.5|14744.5|14751.4|14739.4|107
1663607400000|2022-09-19 17:10:00|14750.7|14738.7|14752.4|14740.4|14753.2|14741.2|14749.8|14737.8|82
1663607700000|2022-09-19 17:15:00|14754.9|14742.9|14757.4|14745.4|14758.2|14746.2|14754.9|14742.9|66
1663608000000|2022-09-19 17:20:00|14755.7|14743.7|14758.3|14746.3|14758.3|14746.3|14754.9|14742.9|37
1663608300000|2022-09-19 17:25:00|14759.1|14747.1|14757.5|14745.5|14763.3|14751.3|14756.6|14744.6|135
1663608600000|2022-09-19 17:30:00|14759.1|14747.1|14759.2|14747.2|14761.7|14749.7|14759.1|14747.1|60
1663608900000|2022-09-19 17:35:00|14758.7|14746.7|14753.4|14741.4|14759.2|14747.2|14751.7|14739.7|63
1663609200000|2022-09-19 17:40:00|14756.3|14744.3|14758.4|14746.4|14760.1|14748.1|14754.2|14742.2|108
1663609500000|2022-09-19 17:45:00|14757.6|14745.6|14759.3|14747.3|14763.4|14751.4|14756.8|14744.8|136
1663609800000|2022-09-19 17:50:00|14757.6|14745.6|14758.5|14746.5|14760.1|14748.1|14754.3|14742.3|177
1663610100000|2022-09-19 17:55:00|14757.2|14745.2|14755.2|14743.2|14758.5|14746.5|14751.8|14739.8|549
1663610400000|2022-09-19 18:00:00|14754.3|14742.3|14754|14742|14763.5|14751.5|14754|14742|283
1663680600000|2022-09-20 13:30:00|14770.6|14758.6|14791.8|14779.8|14796.3|14784.3|14769.5|14757.5|390
1663680900000|2022-09-20 13:35:00|14791.3|14779.3|14818.7|14806.7|14819.2|14807.2|14785.8|14773.8|551
1663681200000|2022-09-20 13:40:00|14819.2|14807.2|14859|14847|14868.2|14856.2|14818.7|14806.7|664
1663681500000|2022-09-20 13:45:00|14859.9|14847.9|14843.5|14831.5|14874.8|14862.8|14839.4|14827.4|549
1663681800000|2022-09-20 13:50:00|14841|14829|14834.3|14822.3|14841|14829|14825.6|14813.6|282
1663682100000|2022-09-20 13:55:00|14835.1|14823.1|14821.9|14809.9|14835.1|14823.1|14819.9|14807.9|394
1663682400000|2022-09-20 14:00:00|14823.6|14811.6|14807|14795|14827.8|14815.8|14802|14790|494
1663682700000|2022-09-20 14:05:00|14805.7|14793.7|14816.2|14804.2|14817|14805|14801.1|14789.1|226
1663683000000|2022-09-20 14:10:00|14817|14805|14823.8|14811.8|14825.4|14813.4|14807.9|14795.9|177
1663683300000|2022-09-20 14:15:00|14822.1|14810.1|14830|14818|14830.5|14818.5|14818.8|14806.8|143
1663683600000|2022-09-20 14:20:00|14824.6|14812.6|14817.2|14805.2|14833|14821|14815.5|14803.5|267
1663683900000|2022-09-20 14:25:00|14818|14806|14808.9|14796.9|14818.9|14806.9|14803.9|14791.9|198
1663684200000|2022-09-20 14:30:00|14809.3|14797.3|14814.7|14802.7|14814.7|14802.7|14799.3|14787.3|345
1663684500000|2022-09-20 14:35:00|14817.2|14805.2|14823.1|14811.1|14824.8|14812.8|14816.3|14804.3|215
1663684800000|2022-09-20 14:40:00|14823.5|14811.5|14824.9|14812.9|14826.5|14814.5|14821.5|14809.5|109
1663685100000|2022-09-20 14:45:00|14814|14802|14829.9|14817.9|14832.4|14820.4|14814|14802|160
1663685400000|2022-09-20 14:50:00|14832.4|14820.4|14834.9|14822.9|14837.4|14825.4|14828.2|14816.2|99
1663685700000|2022-09-20 14:55:00|14837.4|14825.4|14852.5|14840.5|14856.7|14844.7|14837.4|14825.4|222
1663686000000|2022-09-20 15:00:00|14854.5|14842.5|14850.8|14838.8|14857|14845|14850.8|14838.8|73
1663686300000|2022-09-20 15:05:00|14850|14838|14848.8|14836.8|14857.5|14845.5|14845|14833|201
1663686600000|2022-09-20 15:10:00|14849.6|14837.6|14843|14831|14850.8|14838.8|14839.3|14827.3|146
1663686900000|2022-09-20 15:15:00|14842.6|14830.6|14837.6|14825.6|14844.3|14832.3|14837.6|14825.6|130
1663687200000|2022-09-20 15:20:00|14836.7|14824.7|14840.1|14828.1|14840.6|14828.6|14832.6|14820.6|119
1663687500000|2022-09-20 15:25:00|14839.3|14827.3|14843.4|14831.4|14847.5|14835.5|14835.9|14823.9|176
1663687800000|2022-09-20 15:30:00|14845.4|14833.4|14838.1|14826.1|14847.1|14835.1|14838.1|14826.1|149
1663688100000|2022-09-20 15:35:00|14836.8|14824.8|14831.8|14819.8|14836.8|14824.8|14827.6|14815.6|63
1663688400000|2022-09-20 15:40:00|14831|14819|14822.7|14810.7|14833.5|14821.5|14822.7|14810.7|58
1663688700000|2022-09-20 15:45:00|14821.9|14809.9|14822.6|14810.6|14823.4|14811.4|14818.5|14806.5|75
1663689000000|2022-09-20 15:50:00|14825.1|14813.1|14823.9|14811.9|14831.8|14819.8|14822.6|14810.6|99
1663689300000|2022-09-20 15:55:00|14824.7|14812.7|14822|14810|14824.7|14812.7|14816|14804|121
1663689600000|2022-09-20 16:00:00|14821.5|14809.5|14825.2|14813.2|14825.2|14813.2|14817.7|14805.7|90
1663689900000|2022-09-20 16:05:00|14825.7|14813.7|14823.6|14811.6|14827.7|14815.7|14817.7|14805.7|97
1663690200000|2022-09-20 16:10:00|14824.4|14812.4|14824.5|14812.5|14828.6|14816.6|14823.6|14811.6|51
1663690500000|2022-09-20 16:15:00|14825.3|14813.3|14827.1|14815.1|14834.9|14822.9|14825.3|14813.3|41
1663690800000|2022-09-20 16:20:00|14824.9|14812.9|14822.8|14810.8|14826.2|14814.2|14821.2|14809.2|46
1663691100000|2022-09-20 16:25:00|14823.3|14811.3|14823.3|14811.3|14827.9|14815.9|14822.9|14810.9|35
1663691400000|2022-09-20 16:30:00|14822.9|14810.9|14824.7|14812.7|14828.8|14816.8|14822.9|14810.9|77
1663691700000|2022-09-20 16:35:00|14823.8|14811.8|14807|14795|14824.2|14812.2|14806.2|14794.2|131
1663692000000|2022-09-20 16:40:00|14807.8|14795.8|14809.5|14797.5|14812|14800|14806.2|14794.2|66
1663692300000|2022-09-20 16:45:00|14811.2|14799.2|14820.2|14808.2|14820.2|14808.2|14810.3|14798.3|132
1663692600000|2022-09-20 16:50:00|14819|14807|14822|14810|14823.7|14811.7|14812.8|14800.8|115
1663692900000|2022-09-20 16:55:00|14822.4|14810.4|14831.5|14819.5|14834.8|14822.8|14818.6|14806.6|201
1663693200000|2022-09-20 17:00:00|14831.1|14819.1|14827.6|14815.6|14835.9|14823.9|14826|14814|111
1663693500000|2022-09-20 17:05:00|14828.5|14816.5|14818.9|14806.9|14828.5|14816.5|14818.1|14806.1|153
1663693800000|2022-09-20 17:10:00|14818.5|14806.5|14823.5|14811.5|14824.4|14812.4|14816.9|14804.9|28
1663694100000|2022-09-20 17:15:00|14821.5|14809.5|14827|14815|14829.2|14817.2|14817.3|14805.3|242
1663694400000|2022-09-20 17:20:00|14826.2|14814.2|14822.5|14810.5|14829.2|14817.2|14820|14808|80
1663694700000|2022-09-20 17:25:00|14820.9|14808.9|14825.8|14813.8|14829.9|14817.9|14820.9|14808.9|160
1663695000000|2022-09-20 17:30:00|14823.3|14811.3|14822.8|14810.8|14824.9|14812.9|14820|14808|124
1663695300000|2022-09-20 17:35:00|14822.4|14810.4|14824.1|14812.1|14825.8|14813.8|14820.8|14808.8|70
1663695600000|2022-09-20 17:40:00|14824.9|14812.9|14835.6|14823.6|14837.6|14825.6|14822.4|14810.4|657
1663695900000|2022-09-20 17:45:00|14836|14824|14828.3|14816.3|14836.4|14824.4|14824.6|14812.6|544
1663696200000|2022-09-20 17:50:00|14827.8|14815.8|14826.3|14814.3|14829.7|14817.7|14821.3|14809.3|566
1663696500000|2022-09-20 17:55:00|14828.8|14816.8|14804.4|14792.4|14830.4|14818.4|14795.1|14783.1|1715
1663696800000|2022-09-20 18:00:00|14805.2|14793.2|14804|14792|14810.2|14798.2|14797.8|14785.8|409
1663767000000|2022-09-21 13:30:00|14801.3|14789.3|14789.2|14777.2|14831.9|14819.9|14787.1|14775.1|859
1663767300000|2022-09-21 13:35:00|14790|14778|14792.7|14780.7|14797.4|14785.4|14785|14773|358
1663767600000|2022-09-21 13:40:00|14791|14779|14789.4|14777.4|14794.6|14782.6|14785.1|14773.1|175
1663767900000|2022-09-21 13:45:00|14786.9|14774.9|14802.2|14790.2|14803.8|14791.8|14780.8|14768.8|427
1663768200000|2022-09-21 13:50:00|14804.7|14792.7|14798.8|14786.8|14806.3|14794.3|14798.8|14786.8|142
1663768500000|2022-09-21 13:55:00|14799.8|14787.8|14789.3|14777.3|14799.8|14787.8|14785.4|14773.4|159
1663768800000|2022-09-21 14:00:00|14789.8|14777.8|14798|14786|14798|14786|14779.8|14767.8|212
1663769100000|2022-09-21 14:05:00|14799.8|14787.8|14803.9|14791.9|14804.6|14792.6|14794.6|14782.6|148
1663769400000|2022-09-21 14:10:00|14806.4|14794.4|14796.5|14784.5|14806.4|14794.4|14794|14782|97
1663769700000|2022-09-21 14:15:00|14795.2|14783.2|14791.5|14779.5|14797.7|14785.7|14791.5|14779.5|139
1663770000000|2022-09-21 14:20:00|14792.4|14780.4|14798.5|14786.5|14798.5|14786.5|14790.9|14778.9|183
1663770300000|2022-09-21 14:25:00|14797.7|14785.7|14791.8|14779.8|14799.3|14787.3|14791.8|14779.8|188
1663770600000|2022-09-21 14:30:00|14794.3|14782.3|14792.8|14780.8|14797.8|14785.8|14789.8|14777.8|99
1663770900000|2022-09-21 14:35:00|14795.3|14783.3|14803.4|14791.4|14806.5|14794.5|14794|14782|177
1663771200000|2022-09-21 14:40:00|14804|14792|14798.1|14786.1|14805.7|14793.7|14795.6|14783.6|163
1663771500000|2022-09-21 14:45:00|14797.3|14785.3|14794.7|14782.7|14798.1|14786.1|14789.7|14777.7|128
1663771800000|2022-09-21 14:50:00|14793.9|14781.9|14793.2|14781.2|14798.2|14786.2|14790.7|14778.7|134
1663772100000|2022-09-21 14:55:00|14792.4|14780.4|14795.7|14783.7|14795.7|14783.7|14792.4|14780.4|144
1663772400000|2022-09-21 15:00:00|14795.2|14783.2|14798.2|14786.2|14798.2|14786.2|14792.3|14780.3|68
1663772700000|2022-09-21 15:05:00|14800.9|14788.9|14799.3|14787.3|14805.1|14793.1|14798.1|14786.1|50
1663773000000|2022-09-21 15:10:00|14800.1|14788.1|14806.1|14794.1|14815.3|14803.3|14798.6|14786.6|128
1663773300000|2022-09-21 15:15:00|14807.3|14795.3|14825.2|14813.2|14834.4|14822.4|14806.1|14794.1|257
1663773600000|2022-09-21 15:20:00|14825.6|14813.6|14820.4|14808.4|14827.7|14815.7|14819.4|14807.4|43
1663773900000|2022-09-21 15:25:00|14817.9|14805.9|14838|14826|14839.3|14827.3|14816.6|14804.6|177
1663774200000|2022-09-21 15:30:00|14839.3|14827.3|14827.6|14815.6|14840.5|14828.5|14824.6|14812.6|89
1663774500000|2022-09-21 15:35:00|14826.3|14814.3|14811.2|14799.2|14827.6|14815.6|14808.7|14796.7|130
1663774800000|2022-09-21 15:40:00|14808.7|14796.7|14808.8|14796.8|14813.7|14801.7|14806.2|14794.2|86
1663775100000|2022-09-21 15:45:00|14807.5|14795.5|14807.5|14795.5|14813.8|14801.8|14806.3|14794.3|59
1663775400000|2022-09-21 15:50:00|14808|14796|14808.8|14796.8|14814.7|14802.7|14806.3|14794.3|53
1663775700000|2022-09-21 15:55:00|14811.3|14799.3|14811.8|14799.8|14820.4|14808.4|14804.5|14792.5|150
1663776000000|2022-09-21 16:00:00|14811.1|14799.1|14807.5|14795.5|14813.6|14801.6|14805|14793|58
1663776300000|2022-09-21 16:05:00|14808.3|14796.3|14809.2|14797.2|14809.2|14797.2|14805.8|14793.8|22
1663776600000|2022-09-21 16:10:00|14809.7|14797.7|14804.3|14792.3|14811.8|14799.8|14803.3|14791.3|42
1663776900000|2022-09-21 16:15:00|14803.3|14791.3|14814.3|14802.3|14814.3|14802.3|14803.3|14791.3|36
1663777200000|2022-09-21 16:20:00|14815.6|14803.6|14815.3|14803.3|14817.8|14805.8|14813.5|14801.5|24
1663777500000|2022-09-21 16:25:00|14816.1|14804.1|14810.3|14798.3|14816.2|14804.2|14807|14795|337
1663777800000|2022-09-21 16:30:00|14809|14797|14812.2|14800.2|14813.7|14801.7|14808.3|14796.3|35
1663778100000|2022-09-21 16:35:00|14813|14801|14814.2|14802.2|14816.3|14804.3|14809.2|14797.2|30
1663778400000|2022-09-21 16:40:00|14813.8|14801.8|14822.2|14810.2|14822.2|14810.2|14813.8|14801.8|37
1663778700000|2022-09-21 16:45:00|14822.3|14810.3|14815.4|14803.4|14824.8|14812.8|14813.4|14801.4|80
1663779000000|2022-09-21 16:50:00|14814.6|14802.6|14809.5|14797.5|14815.9|14803.9|14806.2|14794.2|59
1663779300000|2022-09-21 16:55:00|14809|14797|14806.1|14794.1|14812|14800|14804.4|14792.4|76
1663779600000|2022-09-21 17:00:00|14801.9|14789.9|14792.4|14780.4|14802.7|14790.7|14792.4|14780.4|60
1663779900000|2022-09-21 17:05:00|14792.9|14780.9|14784.9|14772.9|14795.8|14783.8|14784.9|14772.9|131
1663780200000|2022-09-21 17:10:00|14782.4|14770.4|14763.1|14751.1|14783.4|14771.4|14762.2|14750.2|246
1663780500000|2022-09-21 17:15:00|14763.9|14751.9|14774.7|14762.7|14778.4|14766.4|14763.1|14751.1|112
1663780800000|2022-09-21 17:20:00|14774.2|14762.2|14777.7|14765.7|14779.4|14767.4|14774.2|14762.2|14
1663781100000|2022-09-21 17:25:00|14776.7|14764.7|14775|14763|14777.5|14765.5|14770|14758|53
1663781400000|2022-09-21 17:30:00|14772.5|14760.5|14778.5|14766.5|14781|14769|14772.5|14760.5|39
1663781700000|2022-09-21 17:35:00|14776.8|14764.8|14773.5|14761.5|14780.1|14768.1|14772.7|14760.7|46
1663782000000|2022-09-21 17:40:00|14772.7|14760.7|14773.6|14761.6|14778.5|14766.5|14771|14759|29
1663782300000|2022-09-21 17:45:00|14772.6|14760.6|14761.1|14749.1|14772.6|14760.6|14759.6|14747.6|252
1663782600000|2022-09-21 17:50:00|14762.1|14750.1|14771.6|14759.6|14778.3|14766.3|14756.3|14744.3|383
1663782900000|2022-09-21 17:55:00|14772.9|14760.9|14774.1|14762.1|14783.7|14771.7|14768.4|14756.4|752
1663783200000|2022-09-21 18:00:00|14775.2|14763.2|14774.8|14762.8|14780.6|14768.6|14771.3|14759.3|192
1663853400000|2022-09-22 13:30:00|14785.1|14773.1|14751.7|14739.7|14785.1|14773.1|14750|14738|493
1663853700000|2022-09-22 13:35:00|14750|14738|14748.1|14736.1|14755|14743|14742.1|14730.1|226
1663854000000|2022-09-22 13:40:00|14747.3|14735.3|14736|14724|14750.1|14738.1|14726.3|14714.3|286
1663854300000|2022-09-22 13:45:00|14735.2|14723.2|14721.9|14709.9|14738.3|14726.3|14719.9|14707.9|261
1663854600000|2022-09-22 13:50:00|14722.9|14710.9|14722|14710|14725.4|14713.4|14713.5|14701.5|285
1663854900000|2022-09-22 13:55:00|14720.7|14708.7|14711|14699|14723.5|14711.5|14710|14698|223
1663855200000|2022-09-22 14:00:00|14712.5|14700.5|14700.1|14688.1|14713.5|14701.5|14700.1|14688.1|243
1663855500000|2022-09-22 14:05:00|14698.3|14686.3|14695|14683|14698.3|14686.3|14679.1|14667.1|393
1663855800000|2022-09-22 14:10:00|14695.5|14683.5|14700.4|14688.4|14700.4|14688.4|14689.5|14677.5|217
1663856100000|2022-09-22 14:15:00|14699.4|14687.4|14715|14703|14715|14703|14695|14683|275
1663856400000|2022-09-22 14:20:00|14717.5|14705.5|14697.5|14685.5|14720|14708|14690.5|14678.5|200
1663856700000|2022-09-22 14:25:00|14700|14688|14710.8|14698.8|14710.8|14698.8|14693.5|14681.5|175
1663857000000|2022-09-22 14:30:00|14708.3|14696.3|14712.6|14700.6|14714.3|14702.3|14699.1|14687.1|113
1663857300000|2022-09-22 14:35:00|14710.8|14698.8|14696.6|14684.6|14712.6|14700.6|14694.1|14682.1|115
1663857600000|2022-09-22 14:40:00|14699.1|14687.1|14686.1|14674.1|14702.6|14690.6|14685.1|14673.1|114
1663857900000|2022-09-22 14:45:00|14685.6|14673.6|14695.1|14683.1|14702.6|14690.6|14683.6|14671.6|135
1663858200000|2022-09-22 14:50:00|14694.4|14682.4|14711.7|14699.7|14712.7|14700.7|14694.4|14682.4|218
1663858500000|2022-09-22 14:55:00|14709.2|14697.2|14704.8|14692.8|14716.5|14704.5|14704.8|14692.8|175
1663858800000|2022-09-22 15:00:00|14706|14694|14700|14688|14707.3|14695.3|14697.8|14685.8|160
1663859100000|2022-09-22 15:05:00|14699.5|14687.5|14695.8|14683.8|14702.3|14690.3|14694.1|14682.1|224
1663859400000|2022-09-22 15:10:00|14696.6|14684.6|14694.6|14682.6|14697.8|14685.8|14689.9|14677.9|81
1663859700000|2022-09-22 15:15:00|14695.3|14683.3|14693.9|14681.9|14697.4|14685.4|14689.9|14677.9|166
1663860000000|2022-09-22 15:20:00|14694.9|14682.9|14701.4|14689.4|14704.7|14692.7|14694.4|14682.4|135
1663860300000|2022-09-22 15:25:00|14700.2|14688.2|14708.4|14696.4|14709.2|14697.2|14696.9|14684.9|80
1663860600000|2022-09-22 15:30:00|14707.9|14695.9|14710.9|14698.9|14711.7|14699.7|14704.9|14692.9|98
1663860900000|2022-09-22 15:35:00|14711.7|14699.7|14720.4|14708.4|14720.9|14708.9|14710|14698|113
1663861200000|2022-09-22 15:40:00|14720.9|14708.9|14722|14710|14724.5|14712.5|14715.8|14703.8|201
1663861500000|2022-09-22 15:45:00|14720.4|14708.4|14719.9|14707.9|14733.9|14721.9|14712.9|14700.9|220
1663861800000|2022-09-22 15:50:00|14723.2|14711.2|14718.4|14706.4|14726.4|14714.4|14718.4|14706.4|135
1663862100000|2022-09-22 15:55:00|14719.2|14707.2|14722.2|14710.2|14724.2|14712.2|14716.7|14704.7|85
1663862400000|2022-09-22 16:00:00|14721.7|14709.7|14730.4|14718.4|14732.9|14720.9|14720.9|14708.9|124
1663862700000|2022-09-22 16:05:00|14731.2|14719.2|14719.6|14707.6|14731.2|14719.2|14719.4|14707.4|108
1663863000000|2022-09-22 16:10:00|14718.9|14706.9|14720.4|14708.4|14724.4|14712.4|14716.2|14704.2|104
1663863300000|2022-09-22 16:15:00|14721.2|14709.2|14726|14714|14731|14719|14720|14708|161
1663863600000|2022-09-22 16:20:00|14726.8|14714.8|14729.5|14717.5|14733.7|14721.7|14726|14714|88
1663863900000|2022-09-22 16:25:00|14727|14715|14724.5|14712.5|14729.5|14717.5|14723.3|14711.3|51
1663864200000|2022-09-22 16:30:00|14722.8|14710.8|14723|14711|14728|14716|14722|14710|60
1663864500000|2022-09-22 16:35:00|14724.8|14712.8|14716.1|14704.1|14726|14714|14716.1|14704.1|54
1663864800000|2022-09-22 16:40:00|14717.9|14705.9|14712.1|14700.1|14718.6|14706.6|14711.6|14699.6|81
1663865100000|2022-09-22 16:45:00|14709.6|14697.6|14703.2|14691.2|14710.4|14698.4|14697.7|14685.7|103
1663865400000|2022-09-22 16:50:00|14703.7|14691.7|14706.5|14694.5|14710.2|14698.2|14700.2|14688.2|37
1663865700000|2022-09-22 16:55:00|14707|14695|14705.3|14693.3|14712.7|14700.7|14705.2|14693.2|113
1663866000000|2022-09-22 17:00:00|14708.7|14696.7|14690.6|14678.6|14711.2|14699.2|14688.1|14676.1|106
1663866300000|2022-09-22 17:05:00|14690.1|14678.1|14684.7|14672.7|14691.4|14679.4|14684.7|14672.7|91
1663866600000|2022-09-22 17:10:00|14683.9|14671.9|14686.4|14674.4|14686.4|14674.4|14683.9|14671.9|66
1663866900000|2022-09-22 17:15:00|14683.9|14671.9|14680.9|14668.9|14686.4|14674.4|14677.4|14665.4|196
1663867200000|2022-09-22 17:20:00|14677.4|14665.4|14679|14667|14680.9|14668.9|14673.4|14661.4|101
1663867500000|2022-09-22 17:25:00|14679.5|14667.5|14675.5|14663.5|14679.5|14667.5|14671.5|14659.5|178
1663867800000|2022-09-22 17:30:00|14676.8|14664.8|14677.3|14665.3|14678.6|14666.6|14673.1|14661.1|165
1663868100000|2022-09-22 17:35:00|14678.1|14666.1|14670.2|14658.2|14678.1|14666.1|14668.2|14656.2|106
1663868400000|2022-09-22 17:40:00|14670.9|14658.9|14666.7|14654.7|14671.4|14659.4|14662.7|14650.7|208
1663868700000|2022-09-22 17:45:00|14664.2|14652.2|14662.9|14650.9|14665.5|14653.5|14657.9|14645.9|264
1663869000000|2022-09-22 17:50:00|14663.8|14651.8|14664.8|14652.8|14669.3|14657.3|14658.8|14646.8|125
1663869300000|2022-09-22 17:55:00|14665.8|14653.8|14666.9|14654.9|14678.7|14666.7|14663.3|14651.3|876
1663869600000|2022-09-22 18:00:00|14667.6|14655.6|14678.2|14666.2|14680.2|14668.2|14666.1|14654.1|490
1663869900000|2022-09-22 18:05:00|14677.2|14665.2|14677.2|14665.2|14677.2|14665.2|14677.2|14665.2|0
1663939800000|2022-09-23 13:30:00|14672.3|14660.3|14643.1|14631.1|14672.3|14660.3|14633.5|14621.5|1343
1663940100000|2022-09-23 13:35:00|14640.6|14628.6|14626.1|14614.1|14641.1|14629.1|14622.9|14610.9|419
1663940400000|2022-09-23 13:40:00|14625.6|14613.6|14651.9|14639.9|14655.6|14643.6|14625.1|14613.1|316
1663940700000|2022-09-23 13:45:00|14648.2|14636.2|14632.7|14620.7|14649.4|14637.4|14632.7|14620.7|186
1663941000000|2022-09-23 13:50:00|14634.4|14622.4|14635.7|14623.7|14645.2|14633.2|14631.7|14619.7|168
1663941300000|2022-09-23 13:55:00|14636.4|14624.4|14618.2|14606.2|14638.2|14626.2|14613.9|14601.9|370
1663941600000|2022-09-23 14:00:00|14617.7|14605.7|14616.5|14604.5|14623.2|14611.2|14612.2|14600.2|240
1663941900000|2022-09-23 14:05:00|14615.7|14603.7|14606.3|14594.3|14617.3|14605.3|14605.2|14593.2|194
1663942200000|2022-09-23 14:10:00|14604.5|14592.5|14609.7|14597.7|14610.8|14598.8|14586.2|14574.2|359
1663942500000|2022-09-23 14:15:00|14606.5|14594.5|14600.7|14588.7|14609.2|14597.2|14594.2|14582.2|268
1663942800000|2022-09-23 14:20:00|14599.5|14587.5|14616.5|14604.5|14617.2|14605.2|14598.2|14586.2|172
1663943100000|2022-09-23 14:25:00|14615.2|14603.2|14604.8|14592.8|14618.3|14606.3|14599.8|14587.8|101
1663943400000|2022-09-23 14:30:00|14604.3|14592.3|14621.6|14609.6|14622.3|14610.3|14602.3|14590.3|209
1663943700000|2022-09-23 14:35:00|14620.3|14608.3|14612.4|14600.4|14621.1|14609.1|14611.9|14599.9|102
1663944000000|2022-09-23 14:40:00|14613.1|14601.1|14607.9|14595.9|14615.4|14603.4|14607.9|14595.9|78
1663944300000|2022-09-23 14:45:00|14606.4|14594.4|14615|14603|14619.2|14607.2|14606.4|14594.4|83
1663944600000|2022-09-23 14:50:00|14617|14605|14615|14603|14621.5|14609.5|14615|14603|58
1663944900000|2022-09-23 14:55:00|14613.2|14601.2|14617.5|14605.5|14617.5|14605.5|14612|14600|29
1663945200000|2022-09-23 15:00:00|14618.5|14606.5|14619.6|14607.6|14628|14616|14618.5|14606.5|108
1663945500000|2022-09-23 15:05:00|14620.1|14608.1|14612.1|14600.1|14622.1|14610.1|14612.1|14600.1|50
1663945800000|2022-09-23 15:10:00|14611.6|14599.6|14617.8|14605.8|14622.1|14610.1|14610.3|14598.3|157
1663946100000|2022-09-23 15:15:00|14618.6|14606.6|14622.1|14610.1|14627.1|14615.1|14616.4|14604.4|39
1663946400000|2022-09-23 15:20:00|14622.6|14610.6|14621.2|14609.2|14625.7|14613.7|14621.2|14609.2|44
1663946700000|2022-09-23 15:25:00|14621.7|14609.7|14631.7|14619.7|14633.2|14621.2|14621.7|14609.7|67
1663947000000|2022-09-23 15:30:00|14632.7|14620.7|14643|14631|14649.2|14637.2|14632.7|14620.7|160
1663947300000|2022-09-23 15:35:00|14642.3|14630.3|14637.3|14625.3|14643.8|14631.8|14635.8|14623.8|87
1663947600000|2022-09-23 15:40:00|14639.8|14627.8|14616|14604|14639.8|14627.8|14611.2|14599.2|157
1663947900000|2022-09-23 15:45:00|14616.7|14604.7|14612.3|14600.3|14619|14607|14609.8|14597.8|26
1663948200000|2022-09-23 15:50:00|14611.3|14599.3|14616.6|14604.6|14617.3|14605.3|14610.3|14598.3|47
1663948500000|2022-09-23 15:55:00|14617.3|14605.3|14616.3|14604.3|14620.1|14608.1|14610.3|14598.3|30
1663948800000|2022-09-23 16:00:00|14617.6|14605.6|14610.3|14598.3|14621.1|14609.1|14610.3|14598.3|28
1663949100000|2022-09-23 16:05:00|14609.3|14597.3|14606.4|14594.4|14610.6|14598.6|14604.3|14592.3|37
1663949400000|2022-09-23 16:10:00|14605.6|14593.6|14613.9|14601.9|14620.6|14608.6|14603.9|14591.9|107
1663949700000|2022-09-23 16:15:00|14615.4|14603.4|14609.4|14597.4|14615.4|14603.4|14607.9|14595.9|91
1663950000000|2022-09-23 16:20:00|14610.4|14598.4|14610.7|14598.7|14614.4|14602.4|14609.4|14597.4|48
1663950300000|2022-09-23 16:25:00|14611.2|14599.2|14606.2|14594.2|14612.9|14600.9|14604.4|14592.4|53
1663950600000|2022-09-23 16:30:00|14605.4|14593.4|14605.9|14593.9|14608.7|14596.7|14602.4|14590.4|68
1663950900000|2022-09-23 16:35:00|14605.4|14593.4|14603.5|14591.5|14606.4|14594.4|14602.4|14590.4|62
1663951200000|2022-09-23 16:40:00|14606|14594|14594.5|14582.5|14606|14594|14592.5|14580.5|123
1663951500000|2022-09-23 16:45:00|14594|14582|14590|14578|14597.5|14585.5|14590|14578|97
1663951800000|2022-09-23 16:50:00|14587.5|14575.5|14599|14587|14599|14587|14587.5|14575.5|87
1663952100000|2022-09-23 16:55:00|14600.3|14588.3|14624|14612|14624|14612|14600.3|14588.3|91
1663952400000|2022-09-23 17:00:00|14623.3|14611.3|14609.5|14597.5|14624|14612|14609.5|14597.5|39
1663952700000|2022-09-23 17:05:00|14612|14600|14602.1|14590.1|14612|14600|14590.8|14578.8|140
1663953000000|2022-09-23 17:10:00|14604.6|14592.6|14594.6|14582.6|14607.1|14595.1|14594.6|14582.6|49
1663953300000|2022-09-23 17:15:00|14593.8|14581.8|14597.6|14585.6|14601.1|14589.1|14593.1|14581.1|63
1663953600000|2022-09-23 17:20:00|14597.1|14585.1|14597.6|14585.6|14601.8|14589.8|14596.1|14584.1|87
1663953900000|2022-09-23 17:25:00|14599.1|14587.1|14602.6|14590.6|14602.6|14590.6|14597.6|14585.6|55
1663954200000|2022-09-23 17:30:00|14601.9|14589.9|14603.7|14591.7|14605.1|14593.1|14601.1|14589.1|46
1663954500000|2022-09-23 17:35:00|14602.9|14590.9|14601.2|14589.2|14604.7|14592.7|14598.7|14586.7|114
1663954800000|2022-09-23 17:40:00|14600.4|14588.4|14591.2|14579.2|14601.2|14589.2|14591.2|14579.2|141
1663955100000|2022-09-23 17:45:00|14591.9|14579.9|14587.2|14575.2|14591.9|14579.9|14581.7|14569.7|264
1663955400000|2022-09-23 17:50:00|14586.7|14574.7|14593.8|14581.8|14599.3|14587.3|14586.7|14574.7|152
1663955700000|2022-09-23 17:55:00|14595.5|14583.5|14604.9|14592.9|14616.4|14604.4|14595.5|14583.5|372
1663956000000|2022-09-23 18:00:00|14607.4|14595.4|14618.2|14606.2|14620.4|14608.4|14604.4|14592.4|259
1664199000000|2022-09-26 13:30:00|14640|14628|14702|14690|14729.5|14717.5|14624.7|14612.7|681
1664199300000|2022-09-26 13:35:00|14702.7|14690.7|14697.7|14685.7|14706.3|14694.3|14687.1|14675.1|176
1664199600000|2022-09-26 13:40:00|14698.4|14686.4|14666.7|14654.7|14700.9|14688.9|14664.8|14652.8|155
1664199900000|2022-09-26 13:45:00|14667.3|14655.3|14679.3|14667.3|14687.3|14675.3|14651.2|14639.2|211
1664200200000|2022-09-26 13:50:00|14680.5|14668.5|14698.9|14686.9|14698.9|14686.9|14678.7|14666.7|60
1664200500000|2022-09-26 13:55:00|14698.2|14686.2|14693.9|14681.9|14699.6|14687.6|14682.8|14670.8|80
1664200800000|2022-09-26 14:00:00|14695.2|14683.2|14686.9|14674.9|14698.8|14686.8|14683.2|14671.2|44
1664201100000|2022-09-26 14:05:00|14685.1|14673.1|14698.5|14686.5|14699.6|14687.6|14680.7|14668.7|265
1664201400000|2022-09-26 14:10:00|14697.8|14685.8|14716.4|14704.4|14723.5|14711.5|14696|14684|300
1664201700000|2022-09-26 14:15:00|14715.8|14703.8|14714|14702|14719|14707|14712|14700|193
1664202000000|2022-09-26 14:20:00|14712|14700|14700.2|14688.2|14715.8|14703.8|14700.2|14688.2|78
1664202300000|2022-09-26 14:25:00|14699.6|14687.6|14702.9|14690.9|14704.1|14692.1|14697.9|14685.9|94
1664202600000|2022-09-26 14:30:00|14704.3|14692.3|14703|14691|14707.9|14695.9|14699.9|14687.9|70
1664202900000|2022-09-26 14:35:00|14704.3|14692.3|14696.9|14684.9|14706.6|14694.6|14694.9|14682.9|128
1664203200000|2022-09-26 14:40:00|14696.2|14684.2|14709.6|14697.6|14713.9|14701.9|14696.2|14684.2|46
1664203500000|2022-09-26 14:45:00|14708.9|14696.9|14709.4|14697.4|14716.9|14704.9|14704|14692|51
1664203800000|2022-09-26 14:50:00|14708.7|14696.7|14710.1|14698.1|14710.1|14698.1|14704.5|14692.5|31
1664204100000|2022-09-26 14:55:00|14711.5|14699.5|14708|14696|14711.5|14699.5|14706.5|14694.5|89
1664204400000|2022-09-26 15:00:00|14706.7|14694.7|14700.6|14688.6|14709.2|14697.2|14700.6|14688.6|83
1664204700000|2022-09-26 15:05:00|14698.1|14686.1|14699.5|14687.5|14699.5|14687.5|14695.8|14683.8|74
1664205000000|2022-09-26 15:10:00|14698.8|14686.8|14695.9|14683.9|14703.8|14691.8|14694.7|14682.7|115
1664205300000|2022-09-26 15:15:00|14698.4|14686.4|14699.5|14687.5|14705.2|14693.2|14695.9|14683.9|82
1664205600000|2022-09-26 15:20:00|14698.9|14686.9|14699.6|14687.6|14709.6|14697.6|14698.9|14686.9|99
1664205900000|2022-09-26 15:25:00|14701.4|14689.4|14698.5|14686.5|14702.1|14690.1|14697.8|14685.8|67
1664206200000|2022-09-26 15:30:00|14697.3|14685.3|14690.6|14678.6|14698.5|14686.5|14686.2|14674.2|200
1664206500000|2022-09-26 15:35:00|14690.1|14678.1|14674.2|14662.2|14697.6|14685.6|14674.2|14662.2|144
1664206800000|2022-09-26 15:40:00|14671.7|14659.7|14663.1|14651.1|14672.8|14660.8|14658.1|14646.1|154
1664207100000|2022-09-26 15:45:00|14660.6|14648.6|14654|14642|14665.5|14653.5|14649.8|14637.8|65
1664207400000|2022-09-26 15:50:00|14651.5|14639.5|14651.8|14639.8|14654.7|14642.7|14647.4|14635.4|81
1664207700000|2022-09-26 15:55:00|14652.4|14640.4|14649.7|14637.7|14657.2|14645.2|14649.7|14637.7|65
1664208000000|2022-09-26 16:00:00|14647.2|14635.2|14643.6|14631.6|14647.9|14635.9|14643.6|14631.6|30
1664208300000|2022-09-26 16:05:00|14641.1|14629.1|14629.8|14617.8|14641.1|14629.1|14619.3|14607.3|133
1664208600000|2022-09-26 16:10:00|14629.1|14617.1|14611.9|14599.9|14629.8|14617.8|14610.5|14598.5|46
1664208900000|2022-09-26 16:15:00|14610.5|14598.5|14578.2|14566.2|14610.5|14598.5|14555|14543|460
1664209200000|2022-09-26 16:20:00|14577.6|14565.6|14566.2|14554.2|14578.2|14566.2|14555.5|14543.5|200
1664209500000|2022-09-26 16:25:00|14565.5|14553.5|14540|14528|14565.5|14553.5|14540|14528|208
1664209800000|2022-09-26 16:30:00|14541.2|14529.2|14521.7|14509.7|14545.1|14533.1|14518.5|14506.5|447
1664210100000|2022-09-26 16:35:00|14522.4|14510.4|14481.7|14469.7|14523.8|14511.8|14470.8|14458.8|431
1664210400000|2022-09-26 16:40:00|14481.1|14469.1|14485.1|14473.1|14502.4|14490.4|14479.9|14467.9|203
1664210700000|2022-09-26 16:45:00|14485.6|14473.6|14500.9|14488.9|14500.9|14488.9|14483.8|14471.8|146
1664211000000|2022-09-26 16:50:00|14500.2|14488.2|14505.2|14493.2|14512.1|14500.1|14494.1|14482.1|157
1664211300000|2022-09-26 16:55:00|14504.5|14492.5|14500.3|14488.3|14516.6|14504.6|14498|14486|217
1664211600000|2022-09-26 17:00:00|14499.7|14487.7|14491.6|14479.6|14504.6|14492.6|14488.4|14476.4|83
1664211900000|2022-09-26 17:05:00|14490.9|14478.9|14488.2|14476.2|14490.9|14478.9|14477.1|14465.1|165
1664212200000|2022-09-26 17:10:00|14487.5|14475.5|14508.5|14496.5|14519.4|14507.4|14485.7|14473.7|327
1664212500000|2022-09-26 17:15:00|14506|14494|14494.9|14482.9|14507.9|14495.9|14492.4|14480.4|115
1664212800000|2022-09-26 17:20:00|14493.7|14481.7|14472.6|14460.6|14493.7|14481.7|14472.6|14460.6|136
1664213100000|2022-09-26 17:25:00|14474.4|14462.4|14480.1|14468.1|14484.7|14472.7|14473.2|14461.2|228
1664213400000|2022-09-26 17:30:00|14478.9|14466.9|14496.9|14484.9|14497.5|14485.5|14477|14465|228
1664213700000|2022-09-26 17:35:00|14496.3|14484.3|14495.3|14483.3|14502.4|14490.4|14490.8|14478.8|98
1664214000000|2022-09-26 17:40:00|14494.7|14482.7|14513.6|14501.6|14516.1|14504.1|14492.7|14480.7|132
1664214300000|2022-09-26 17:45:00|14511.8|14499.8|14498.6|14486.6|14517.9|14505.9|14493.8|14481.8|94
1664214600000|2022-09-26 17:50:00|14501.8|14489.8|14520.5|14508.5|14520.5|14508.5|14497|14485|85
1664214900000|2022-09-26 17:55:00|14519.1|14507.1|14525.4|14513.4|14535|14523|14515.9|14503.9|499
1664215200000|2022-09-26 18:00:00|14526|14514|14540.5|14528.5|14543.5|14531.5|14525.4|14513.4|599
1664285400000|2022-09-27 13:30:00|14598.4|14586.4|14574.3|14562.3|14610.5|14598.5|14573.7|14561.7|592
1664285700000|2022-09-27 13:35:00|14573.7|14561.7|14574.7|14562.7|14593.2|14581.2|14573.5|14561.5|138
1664286000000|2022-09-27 13:40:00|14573.5|14561.5|14577.3|14565.3|14580.8|14568.8|14563.7|14551.7|172
1664286300000|2022-09-27 13:45:00|14576.7|14564.7|14552.5|14540.5|14583.5|14571.5|14552.5|14540.5|296
1664286600000|2022-09-27 13:50:00|14551.9|14539.9|14563.8|14551.8|14570|14558|14551.9|14539.9|234
1664286900000|2022-09-27 13:55:00|14562.5|14550.5|14535.6|14523.6|14563.8|14551.8|14534.3|14522.3|301
1664287200000|2022-09-27 14:00:00|14534.9|14522.9|14518.9|14506.9|14540|14528|14517|14505|241
1664287500000|2022-09-27 14:05:00|14519.5|14507.5|14530.9|14518.9|14536.5|14524.5|14507.3|14495.3|363
1664287800000|2022-09-27 14:10:00|14530.2|14518.2|14521.6|14509.6|14534|14522|14517.1|14505.1|123
1664288100000|2022-09-27 14:15:00|14522.2|14510.2|14500.9|14488.9|14524.6|14512.6|14500.9|14488.9|279
1664288400000|2022-09-27 14:20:00|14501.5|14489.5|14510.8|14498.8|14517.6|14505.6|14492.7|14480.7|177
1664288700000|2022-09-27 14:25:00|14511.4|14499.4|14525.8|14513.8|14533.9|14521.9|14509.4|14497.4|155
1664289000000|2022-09-27 14:30:00|14526.4|14514.4|14546.6|14534.6|14548.5|14536.5|14525.8|14513.8|229
1664289300000|2022-09-27 14:35:00|14546|14534|14552.5|14540.5|14571.3|14559.3|14541.6|14529.6|125
1664289600000|2022-09-27 14:40:00|14551.9|14539.9|14548.2|14536.2|14558.8|14546.8|14545.1|14533.1|127
1664289900000|2022-09-27 14:45:00|14550|14538|14542.2|14530.2|14556.4|14544.4|14542.2|14530.2|84
1664290200000|2022-09-27 14:50:00|14541.6|14529.6|14558.5|14546.5|14563.5|14551.5|14541|14529|263
1664290500000|2022-09-27 14:55:00|14557.4|14545.4|14583|14571|14584.4|14572.4|14554.2|14542.2|277
1664290800000|2022-09-27 15:00:00|14582.4|14570.4|14570.1|14558.1|14588.7|14576.7|14569.5|14557.5|51
1664291100000|2022-09-27 15:05:00|14569.5|14557.5|14540.1|14528.1|14574.4|14562.4|14535.7|14523.7|77
1664291400000|2022-09-27 15:10:00|14539.4|14527.4|14539.9|14527.9|14543.7|14531.7|14532.6|14520.6|82
1664291700000|2022-09-27 15:15:00|14537.4|14525.4|14525.8|14513.8|14537.4|14525.4|14517.1|14505.1|189
1664292000000|2022-09-27 15:20:00|14525.2|14513.2|14499.7|14487.7|14525.8|14513.8|14499.7|14487.7|100
1664292300000|2022-09-27 15:25:00|14500.8|14488.8|14481.2|14469.2|14500.8|14488.8|14473.7|14461.7|238
1664292600000|2022-09-27 15:30:00|14478.7|14466.7|14483|14471|14487.4|14475.4|14478.7|14466.7|176
1664292900000|2022-09-27 15:35:00|14481.2|14469.2|14486.1|14474.1|14491.1|14479.1|14476|14464|90
1664293200000|2022-09-27 15:40:00|14483.6|14471.6|14481.4|14469.4|14489.9|14477.9|14480.6|14468.6|222
1664293500000|2022-09-27 15:45:00|14480.7|14468.7|14492.6|14480.6|14494.4|14482.4|14480.7|14468.7|141
1664293800000|2022-09-27 15:50:00|14491.4|14479.4|14528.8|14516.8|14531.2|14519.2|14491.4|14479.4|294
1664294100000|2022-09-27 15:55:00|14529.5|14517.5|14531.3|14519.3|14538.1|14526.1|14528|14516|68
1664294400000|2022-09-27 16:00:00|14530|14518|14516.4|14504.4|14531.3|14519.3|14515.8|14503.8|184
1664294700000|2022-09-27 16:05:00|14515.8|14503.8|14521.3|14509.3|14523.8|14511.8|14514.6|14502.6|47
1664295000000|2022-09-27 16:10:00|14520.7|14508.7|14502.7|14490.7|14524.5|14512.5|14494.6|14482.6|174
1664295300000|2022-09-27 16:15:00|14502|14490|14519|14507|14519|14507|14496.3|14484.3|127
1664295600000|2022-09-27 16:20:00|14518.3|14506.3|14513.4|14501.4|14523.3|14511.3|14508.9|14496.9|74
1664295900000|2022-09-27 16:25:00|14512.1|14500.1|14512.1|14500.1|14519|14507|14508.4|14496.4|59
1664296200000|2022-09-27 16:30:00|14512.7|14500.7|14515.1|14503.1|14518.2|14506.2|14511.4|14499.4|41
1664296500000|2022-09-27 16:35:00|14514.5|14502.5|14517.6|14505.6|14517.6|14505.6|14512.6|14500.6|39
1664296800000|2022-09-27 16:40:00|14516.9|14504.9|14519.8|14507.8|14523.6|14511.6|14514.4|14502.4|54
1664297100000|2022-09-27 16:45:00|14518|14506|14514.5|14502.5|14525.5|14513.5|14513.8|14501.8|58
1664297400000|2022-09-27 16:50:00|14513.8|14501.8|14518.8|14506.8|14522.5|14510.5|14513.2|14501.2|38
1664297700000|2022-09-27 16:55:00|14519.5|14507.5|14534.3|14522.3|14535.6|14523.6|14517.7|14505.7|71
1664298000000|2022-09-27 17:00:00|14533.1|14521.1|14535.1|14523.1|14540.6|14528.6|14531.2|14519.2|97
1664298300000|2022-09-27 17:05:00|14533.9|14521.9|14540.7|14528.7|14543.9|14531.9|14533.9|14521.9|57
1664298600000|2022-09-27 17:10:00|14541.4|14529.4|14547.6|14535.6|14557.6|14545.6|14541.4|14529.4|108
1664298900000|2022-09-27 17:15:00|14548.3|14536.3|14556.4|14544.4|14561.3|14549.3|14548.3|14536.3|32
1664299200000|2022-09-27 17:20:00|14555.7|14543.7|14561.5|14549.5|14561.5|14549.5|14555.1|14543.1|54
1664299500000|2022-09-27 17:25:00|14562.1|14550.1|14541.5|14529.5|14562.1|14550.1|14541.5|14529.5|52
1664299800000|2022-09-27 17:30:00|14544|14532|14543.8|14531.8|14545.8|14533.8|14540.2|14528.2|50
1664300100000|2022-09-27 17:35:00|14543.3|14531.3|14537.5|14525.5|14551.4|14539.4|14530.8|14518.8|120
1664300400000|2022-09-27 17:40:00|14539.4|14527.4|14549.5|14537.5|14549.5|14537.5|14536.3|14524.3|46
1664300700000|2022-09-27 17:45:00|14550.1|14538.1|14538.9|14526.9|14552.6|14540.6|14538.9|14526.9|74
1664301000000|2022-09-27 17:50:00|14540.1|14528.1|14548.3|14536.3|14548.9|14536.9|14533.3|14521.3|110
1664301300000|2022-09-27 17:55:00|14547.6|14535.6|14517.8|14505.8|14550.8|14538.8|14517.8|14505.8|476
1664301600000|2022-09-27 18:00:00|14515.9|14503.9|14530|14518|14533.8|14521.8|14514.1|14502.1|248
1664371800000|2022-09-28 13:30:00|14575|14563|14527.2|14515.2|14577.8|14565.8|14521.6|14509.6|336
1664372100000|2022-09-28 13:35:00|14526|14514|14528.5|14516.5|14535.3|14523.3|14521|14509|151
1664372400000|2022-09-28 13:40:00|14529.1|14517.1|14524.6|14512.6|14537.2|14525.2|14524.6|14512.6|275
1664372700000|2022-09-28 13:45:00|14526.5|14514.5|14517.8|14505.8|14539|14527|14509.7|14497.7|224
1664373000000|2022-09-28 13:50:00|14517.2|14505.2|14501|14489|14517.2|14505.2|14497.2|14485.2|251
1664373300000|2022-09-28 13:55:00|14501.6|14489.6|14483.6|14471.6|14502.2|14490.2|14482.3|14470.3|242
1664373600000|2022-09-28 14:00:00|14482.3|14470.3|14475.6|14463.6|14483.7|14471.7|14472.5|14460.5|270
1664373900000|2022-09-28 14:05:00|14475|14463|14472.5|14460.5|14475|14463|14471.2|14459.2|124
1664374200000|2022-09-28 14:10:00|14475|14463|14456.4|14444.4|14475|14463|14454.5|14442.5|628
1664374500000|2022-09-28 14:15:00|14455.1|14443.1|14468.9|14456.9|14494.4|14482.4|14453.9|14441.9|422
1664374800000|2022-09-28 14:20:00|14470.8|14458.8|14477.7|14465.7|14482.7|14470.7|14469.5|14457.5|167
1664375100000|2022-09-28 14:25:00|14476.4|14464.4|14480.2|14468.2|14486.9|14474.9|14475.2|14463.2|70
1664375400000|2022-09-28 14:30:00|14479.5|14467.5|14457.8|14445.8|14487.6|14475.6|14457.8|14445.8|173
1664375700000|2022-09-28 14:35:00|14456.5|14444.5|14454.1|14442.1|14464.6|14452.6|14452.8|14440.8|293
1664376000000|2022-09-28 14:40:00|14453.4|14441.4|14456.6|14444.6|14456.6|14444.6|14452.8|14440.8|54
1664376300000|2022-09-28 14:45:00|14457.9|14445.9|14466.5|14454.5|14470.3|14458.3|14457.9|14445.9|271
1664376600000|2022-09-28 14:50:00|14464|14452|14476.5|14464.5|14476.5|14464.5|14464|14452|196
1664376900000|2022-09-28 14:55:00|14477.2|14465.2|14470.2|14458.2|14485.3|14473.3|14467.8|14455.8|215
1664377200000|2022-09-28 15:00:00|14469|14457|14475.2|14463.2|14482.1|14470.1|14466.5|14454.5|137
1664377500000|2022-09-28 15:05:00|14476.5|14464.5|14475.9|14463.9|14489.6|14477.6|14474|14462|163
1664377800000|2022-09-28 15:10:00|14476.5|14464.5|14465.3|14453.3|14481.5|14469.5|14465.3|14453.3|61
1664378100000|2022-09-28 15:15:00|14467.8|14455.8|14469|14457|14470.3|14458.3|14458.4|14446.4|180
1664378400000|2022-09-28 15:20:00|14471.5|14459.5|14467.8|14455.8|14474|14462|14465.3|14453.3|53
1664378700000|2022-09-28 15:25:00|14466.5|14454.5|14469.7|14457.7|14474|14462|14466.5|14454.5|175
1664379000000|2022-09-28 15:30:00|14469.1|14457.1|14461.6|14449.6|14469.1|14457.1|14461.6|14449.6|54
1664379300000|2022-09-28 15:35:00|14462.8|14450.8|14457.9|14445.9|14462.8|14450.8|14454.2|14442.2|118
1664379600000|2022-09-28 15:40:00|14460.4|14448.4|14464.1|14452.1|14465.4|14453.4|14454.2|14442.2|93
1664379900000|2022-09-28 15:45:00|14463.5|14451.5|14465.3|14453.3|14467.2|14455.2|14460.4|14448.4|177
1664380200000|2022-09-28 15:50:00|14466|14454|14461.7|14449.7|14466.6|14454.6|14459.2|14447.2|63
1664380500000|2022-09-28 15:55:00|14461.1|14449.1|14462.9|14450.9|14466.6|14454.6|14459.8|14447.8|47
1664380800000|2022-09-28 16:00:00|14461.7|14449.7|14469.3|14457.3|14474.2|14462.2|14458|14446|101
1664381100000|2022-09-28 16:05:00|14470.5|14458.5|14459.4|14447.4|14472.4|14460.4|14459.4|14447.4|39
1664381400000|2022-09-28 16:10:00|14460|14448|14459.4|14447.4|14461.3|14449.3|14458.2|14446.2|97
1664381700000|2022-09-28 16:15:00|14458.8|14446.8|14456.9|14444.9|14459.4|14447.4|14455.7|14443.7|153
1664382000000|2022-09-28 16:20:00|14458.1|14446.1|14461.9|14449.9|14464.4|14452.4|14456.9|14444.9|230
1664382300000|2022-09-28 16:25:00|14462.5|14450.5|14464.5|14452.5|14467|14455|14457.5|14445.5|46
1664382600000|2022-09-28 16:30:00|14465.1|14453.1|14465.1|14453.1|14468.2|14456.2|14464.5|14452.5|60
1664382900000|2022-09-28 16:35:00|14463.9|14451.9|14464.6|14452.6|14468.3|14456.3|14463.3|14451.3|52
1664383200000|2022-09-28 16:40:00|14463.3|14451.3|14462.1|14450.1|14463.3|14451.3|14460.8|14448.8|35
1664383500000|2022-09-28 16:45:00|14463.9|14451.9|14462.1|14450.1|14463.9|14451.9|14461.4|14449.4|32
1664383800000|2022-09-28 16:50:00|14461.4|14449.4|14459.6|14447.6|14462.1|14450.1|14459.6|14447.6|35
1664384100000|2022-09-28 16:55:00|14460.9|14448.9|14458.4|14446.4|14460.9|14448.9|14458.4|14446.4|82
1664384400000|2022-09-28 17:00:00|14457.8|14445.8|14458.4|14446.4|14459.6|14447.6|14457.1|14445.1|40
1664384700000|2022-09-28 17:05:00|14457.1|14445.1|14457.8|14445.8|14460.3|14448.3|14457.1|14445.1|104
1664385000000|2022-09-28 17:10:00|14457.2|14445.2|14461|14449|14461|14449|14457.2|14445.2|57
1664385300000|2022-09-28 17:15:00|14459.7|14447.7|14459.7|14447.7|14461|14449|14458.5|14446.5|20
1664385600000|2022-09-28 17:20:00|14461.6|14449.6|14464.7|14452.7|14467.8|14455.8|14459.7|14447.7|131
1664385900000|2022-09-28 17:25:00|14465.9|14453.9|14468.4|14456.4|14470.9|14458.9|14465.9|14453.9|48
1664386200000|2022-09-28 17:30:00|14470.3|14458.3|14468.4|14456.4|14473.4|14461.4|14468.4|14456.4|59
1664386500000|2022-09-28 17:35:00|14469|14457|14473.5|14461.5|14483.4|14471.4|14468.4|14456.4|142
1664386800000|2022-09-28 17:40:00|14471|14459|14476.6|14464.6|14479.7|14467.7|14471|14459|27
1664387100000|2022-09-28 17:45:00|14474.7|14462.7|14471|14459|14477.2|14465.2|14468.4|14456.4|138
1664387400000|2022-09-28 17:50:00|14469.1|14457.1|14470.9|14458.9|14473.4|14461.4|14465.3|14453.3|144
1664387700000|2022-09-28 17:55:00|14469.7|14457.7|14468.4|14456.4|14473.4|14461.4|14465.3|14453.3|521
1664388000000|2022-09-28 18:00:00|14469.7|14457.7|14490.6|14470.6|14490.6|14477.7|14468.4|14456.4|471
1664458200000|2022-09-29 13:30:00|14492.7|14480.7|14508.9|14496.9|14512.7|14500.7|14478.3|14466.3|363
1664458500000|2022-09-29 13:35:00|14508.3|14496.3|14480.8|14468.8|14508.9|14496.9|14480.8|14468.8|215
1664458800000|2022-09-29 13:40:00|14482.1|14470.1|14472.7|14460.7|14486.5|14474.5|14472.7|14460.7|230
1664459100000|2022-09-29 13:45:00|14472.1|14460.1|14469|14457|14475.8|14463.8|14469|14457|377
1664459400000|2022-09-29 13:50:00|14469.6|14457.6|14467.1|14455.1|14474|14462|14466.5|14454.5|358
1664459700000|2022-09-29 13:55:00|14467.8|14455.8|14456.5|14444.5|14469.6|14457.6|14456.5|14444.5|148
1664460000000|2022-09-29 14:00:00|14457.8|14445.8|14449.7|14437.7|14457.8|14445.8|14446.5|14434.5|257
1664460300000|2022-09-29 14:05:00|14450.3|14438.3|14446.5|14434.5|14455.3|14443.3|14446.5|14434.5|173
1664460600000|2022-09-29 14:10:00|14447.2|14435.2|14451.6|14439.6|14454.1|14442.1|14445.3|14433.3|179
1664460900000|2022-09-29 14:15:00|14452.2|14440.2|14442.8|14430.8|14452.8|14440.8|14441.6|14429.6|193
1664461200000|2022-09-29 14:20:00|14442.2|14430.2|14444.1|14432.1|14445.3|14433.3|14440.3|14428.3|105
1664461500000|2022-09-29 14:25:00|14443.5|14431.5|14447.2|14435.2|14454.1|14442.1|14440.3|14428.3|109
1664461800000|2022-09-29 14:30:00|14446.6|14434.6|14437.9|14425.9|14446.6|14434.6|14437.9|14425.9|105
1664462100000|2022-09-29 14:35:00|14434.1|14422.1|14436.6|14424.6|14441|14429|14422.9|14410.9|286
1664462400000|2022-09-29 14:40:00|14437.2|14425.2|14452.9|14440.9|14453.5|14441.5|14430.4|14418.4|161
1664462700000|2022-09-29 14:45:00|14451.7|14439.7|14461.7|14449.7|14467.3|14455.3|14447.9|14435.9|137
1664463000000|2022-09-29 14:50:00|14463.6|14451.6|14484.2|14472.2|14495.4|14483.4|14463.6|14451.6|221
1664463300000|2022-09-29 14:55:00|14483.6|14471.6|14493.6|14481.6|14499.8|14487.8|14481.1|14469.1|75
1664463600000|2022-09-29 15:00:00|14493|14481|14489.2|14477.2|14496.7|14484.7|14484.2|14472.2|55
1664463900000|2022-09-29 15:05:00|14490.5|14478.5|14499.2|14487.2|14499.2|14487.2|14483|14471|66
1664464200000|2022-09-29 15:10:00|14500.5|14488.5|14502.4|14490.4|14507.4|14495.4|14495.5|14483.5|95
1664464500000|2022-09-29 15:15:00|14500.5|14488.5|14494.9|14482.9|14500.5|14488.5|14491.7|14479.7|42
1664464800000|2022-09-29 15:20:00|14495.5|14483.5|14517.4|14505.4|14528.1|14516.1|14494.9|14482.9|182
1664465100000|2022-09-29 15:25:00|14516.8|14504.8|14516.8|14504.8|14520.5|14508.5|14511.8|14499.8|87
1664465400000|2022-09-29 15:30:00|14524.3|14512.3|14525|14513|14534.3|14522.3|14524.3|14512.3|138
1664465700000|2022-09-29 15:35:00|14525.6|14513.6|14523.7|14511.7|14533.7|14521.7|14522.5|14510.5|72
1664466000000|2022-09-29 15:40:00|14526.9|14514.9|14518.8|14506.8|14528.7|14516.7|14517.5|14505.5|27
1664466300000|2022-09-29 15:45:00|14518.1|14506.1|14518.8|14506.8|14522.5|14510.5|14516.9|14504.9|81
1664466600000|2022-09-29 15:50:00|14519.4|14507.4|14537.6|14525.6|14538.2|14526.2|14518.2|14506.2|60
1664466900000|2022-09-29 15:55:00|14538.2|14526.2|14537.6|14525.6|14555.1|14543.1|14530.7|14518.7|232
1664467200000|2022-09-29 16:00:00|14538.2|14526.2|14524.6|14512.6|14542|14530|14523.3|14511.3|379
1664467500000|2022-09-29 16:05:00|14525.2|14513.2|14528.3|14516.3|14528.9|14516.9|14518.9|14506.9|121
1664467800000|2022-09-29 16:10:00|14530.2|14518.2|14533.9|14521.9|14533.9|14521.9|14529.5|14517.5|9
1664468100000|2022-09-29 16:15:00|14533.3|14521.3|14527.1|14515.1|14533.9|14521.9|14524.6|14512.6|110
1664468400000|2022-09-29 16:20:00|14527.7|14515.7|14537.1|14525.1|14538.4|14526.4|14525.8|14513.8|100
1664468700000|2022-09-29 16:25:00|14539.6|14527.6|14547.1|14535.1|14555.9|14543.9|14534.6|14522.6|229
1664469000000|2022-09-29 16:30:00|14548.4|14536.4|14545.9|14533.9|14552.8|14540.8|14545.3|14533.3|101
1664469300000|2022-09-29 16:35:00|14547.2|14535.2|14546|14534|14547.9|14535.9|14541.6|14529.6|182
1664469600000|2022-09-29 16:40:00|14547.2|14535.2|14541|14529|14548.5|14536.5|14541|14529|91
1664469900000|2022-09-29 16:45:00|14541.6|14529.6|14541|14529|14550.4|14538.4|14539.7|14527.7|76
1664470200000|2022-09-29 16:50:00|14541.7|14529.7|14581|14569|14584.8|14572.8|14541.7|14529.7|78
1664470500000|2022-09-29 16:55:00|14581.7|14569.7|14592.3|14580.3|14599.8|14587.8|14581|14569|138
1664470800000|2022-09-29 17:00:00|14593.6|14581.6|14586.7|14574.7|14597.3|14585.3|14584.8|14572.8|85
1664471100000|2022-09-29 17:05:00|14586.1|14574.1|14568.6|14556.6|14586.7|14574.7|14566.1|14554.1|93
1664471400000|2022-09-29 17:10:00|14571.1|14559.1|14573.6|14561.6|14574.8|14562.8|14569.2|14557.2|58
1664471700000|2022-09-29 17:15:00|14573|14561|14573.6|14561.6|14578|14566|14568.6|14556.6|49
1664472000000|2022-09-29 17:20:00|14574.3|14562.3|14579.3|14567.3|14581.2|14569.2|14573.6|14561.6|73
1664472300000|2022-09-29 17:25:00|14578.7|14566.7|14588.1|14576.1|14588.1|14576.1|14578.7|14566.7|124
1664472600000|2022-09-29 17:30:00|14587.4|14575.4|14590.6|14578.6|14601.9|14589.9|14587.4|14575.4|145
1664472900000|2022-09-29 17:35:00|14590|14578|14596.3|14584.3|14596.9|14584.9|14588.7|14576.7|125
1664473200000|2022-09-29 17:40:00|14595|14583|14587.5|14575.5|14610|14598|14577.5|14565.5|154
1664473500000|2022-09-29 17:45:00|14586.9|14574.9|14582|14570|14592.5|14580.5|14577.6|14565.6|136
1664473800000|2022-09-29 17:50:00|14581.3|14569.3|14596.4|14584.4|14602.6|14590.6|14581.3|14569.3|200
1664474100000|2022-09-29 17:55:00|14595.1|14583.1|14600.2|14588.2|14618.9|14606.9|14591.4|14579.4|800
1664474400000|2022-09-29 18:00:00|14600.8|14588.8|14612|14600|14620.2|14608.2|14600.2|14588.2|280
1664544600000|2022-09-30 13:30:00|14607.5|14595.5|14615.4|14603.4|14652.4|14640.4|14598.5|14586.5|287
1664544900000|2022-09-30 13:35:00|14614.7|14602.7|14599.6|14587.6|14621|14609|14594.6|14582.6|206
1664545200000|2022-09-30 13:40:00|14602.1|14590.1|14588.9|14576.9|14603.4|14591.4|14558.9|14546.9|211
1664545500000|2022-09-30 13:45:00|14589.5|14577.5|14588.4|14576.4|14590.8|14578.8|14576.3|14564.3|96
1664545800000|2022-09-30 13:50:00|14587.8|14575.8|14577.9|14565.9|14588.4|14576.4|14574|14562|129
1664546100000|2022-09-30 13:55:00|14577.3|14565.3|14588.4|14576.4|14597.8|14585.8|14577.3|14565.3|121
1664546400000|2022-09-30 14:00:00|14587.2|14575.2|14587.1|14575.1|14590.2|14578.2|14562.6|14550.6|88
1664546700000|2022-09-30 14:05:00|14585.8|14573.8|14561.9|14549.9|14587.7|14575.7|14559.3|14547.3|98
1664547000000|2022-09-30 14:10:00|14561.3|14549.3|14561.1|14549.1|14561.9|14549.9|14542.5|14530.5|154
1664547300000|2022-09-30 14:15:00|14561.8|14549.8|14569.4|14557.4|14573.8|14561.8|14560.5|14548.5|50
1664547600000|2022-09-30 14:20:00|14568.2|14556.2|14564.9|14552.9|14573.8|14561.8|14560.5|14548.5|87
1664547900000|2022-09-30 14:25:00|14563|14551|14576.8|14564.8|14583.1|14571.1|14558.6|14546.6|80
1664548200000|2022-09-30 14:30:00|14576.1|14564.1|14559.9|14547.9|14578.7|14566.7|14557.3|14545.3|85
1664548500000|2022-09-30 14:35:00|14553.6|14541.6|14565|14553|14569.3|14557.3|14553|14541|119
1664548800000|2022-09-30 14:40:00|14562.5|14550.5|14553.9|14541.9|14563.1|14551.1|14546.2|14534.2|78
1664549100000|2022-09-30 14:45:00|14550.7|14538.7|14557.6|14545.6|14560.8|14548.8|14546.9|14534.9|68
1664549400000|2022-09-30 14:50:00|14556.4|14544.4|14556.4|14544.4|14558.2|14546.2|14548.8|14536.8|47
1664549700000|2022-09-30 14:55:00|14555.1|14543.1|14550|14538|14559|14547|14539.9|14527.9|74
1664550000000|2022-09-30 15:00:00|14548.8|14536.8|14546.8|14534.8|14550|14538|14532.4|14520.4|195
1664550300000|2022-09-30 15:05:00|14547.4|14535.4|14551.1|14539.1|14552.4|14540.4|14538.7|14526.7|103
1664550600000|2022-09-30 15:10:00|14549.8|14537.8|14544.9|14532.9|14558|14546|14541.7|14529.7|124
1664550900000|2022-09-30 15:15:00|14543.7|14531.7|14551.3|14539.3|14553.8|14541.8|14539.9|14527.9|237
1664551200000|2022-09-30 15:20:00|14552|14540|14560|14548|14561.3|14549.3|14547.5|14535.5|76
1664551500000|2022-09-30 15:25:00|14560.7|14548.7|14554.4|14542.4|14565.1|14553.1|14552.6|14540.6|83
1664551800000|2022-09-30 15:30:00|14554.5|14542.5|14561.4|14549.4|14565.7|14553.7|14553.8|14541.8|47
1664552100000|2022-09-30 15:35:00|14560.7|14548.7|14567.7|14555.7|14574.6|14562.6|14560.7|14548.7|57
1664552400000|2022-09-30 15:40:00|14568.3|14556.3|14553.9|14541.9|14568.9|14556.9|14553.9|14541.9|65
1664552700000|2022-09-30 15:45:00|14554.6|14542.6|14562.8|14550.8|14567.8|14555.8|14552.7|14540.7|83
1664553000000|2022-09-30 15:50:00|14561.6|14549.6|14559|14547|14565.9|14553.9|14559|14547|76
1664553300000|2022-09-30 15:55:00|14559.6|14547.6|14554.2|14542.2|14559.6|14547.6|14553.5|14541.5|57
1664553600000|2022-09-30 16:00:00|14553.5|14541.5|14542.7|14530.7|14554.2|14542.2|14530.2|14518.2|158
1664553900000|2022-09-30 16:05:00|14542.1|14530.1|14540.8|14528.8|14543.3|14531.3|14533.9|14521.9|84
1664554200000|2022-09-30 16:10:00|14539.5|14527.5|14548.2|14536.2|14548.8|14536.8|14537.6|14525.6|48
1664554500000|2022-09-30 16:15:00|14547.6|14535.6|14545.7|14533.7|14548.2|14536.2|14541.3|14529.3|124
1664554800000|2022-09-30 16:20:00|14545.1|14533.1|14540|14528|14545.1|14533.1|14535|14523|85
1664555100000|2022-09-30 16:25:00|14540.6|14528.6|14536.8|14524.8|14549.3|14537.3|14533|14521|45
1664555400000|2022-09-30 16:30:00|14537.4|14525.4|14534.9|14522.9|14541.8|14529.8|14532.4|14520.4|25
1664555700000|2022-09-30 16:35:00|14533.6|14521.6|14548.1|14536.1|14549.3|14537.3|14532.3|14520.3|24
1664556000000|2022-09-30 16:40:00|14547.5|14535.5|14594.1|14582.1|14595.4|14583.4|14541.8|14529.8|102
1664556300000|2022-09-30 16:45:00|14595.4|14583.4|14579.2|14567.2|14595.4|14583.4|14570.4|14558.4|50
1664556600000|2022-09-30 16:50:00|14579.8|14567.8|14583|14571|14587.9|14575.9|14577.4|14565.4|21
1664556900000|2022-09-30 16:55:00|14582.4|14570.4|14585.6|14573.6|14593.1|14581.1|14575.6|14563.6|64
1664557200000|2022-09-30 17:00:00|14581.2|14569.2|14583.1|14571.1|14593.1|14581.1|14578.6|14566.6|33
1664557500000|2022-09-30 17:05:00|14584.4|14572.4|14589.3|14577.3|14591.8|14579.8|14583.1|14571.1|31
1664557800000|2022-09-30 17:10:00|14589.9|14577.9|14588|14576|14591.9|14579.9|14583.1|14571.1|45
1664558100000|2022-09-30 17:15:00|14587.4|14575.4|14605|14593|14605.7|14593.7|14579.2|14567.2|73
1664558400000|2022-09-30 17:20:00|14604.4|14592.4|14585.4|14573.4|14610|14598|14584.8|14572.8|56
1664558700000|2022-09-30 17:25:00|14587.3|14575.3|14570|14558|14592.3|14580.3|14569.4|14557.4|136
1664559000000|2022-09-30 17:30:00|14569.4|14557.4|14575.2|14563.2|14579.5|14567.5|14560.1|14548.1|92
1664559300000|2022-09-30 17:35:00|14573.9|14561.9|14572.8|14560.8|14581|14569|14572.2|14560.2|60
1664559600000|2022-09-30 17:40:00|14572.2|14560.2|14574.2|14562.2|14582.3|14570.3|14568.5|14556.5|60
1664559900000|2022-09-30 17:45:00|14573.6|14561.6|14572.4|14560.4|14579.9|14567.9|14567.9|14555.9|74
1664560200000|2022-09-30 17:50:00|14571.8|14559.8|14549.3|14537.3|14571.8|14559.8|14538.2|14526.2|551
1664560500000|2022-09-30 17:55:00|14551.8|14539.8|14527.6|14515.6|14554.3|14542.3|14527.6|14515.6|1097
1664560800000|2022-09-30 18:00:00|14528.9|14516.9|14537.4|14525.4|14540.2|14527.9|14525.2|14513.2|361
1664803800000|2022-10-03 13:30:00|14592.2|14580.2|14631|14619|14646.1|14634.1|14592.2|14579.4|451
1664804100000|2022-10-03 13:35:00|14632.2|14620.2|14633.9|14621.9|14658.4|14644.5|14629.5|14617.5|366
1664804400000|2022-10-03 13:40:00|14634.4|14622.4|14657.3|14645.3|14673.3|14661.3|14633.9|14621.9|447
1664804700000|2022-10-03 13:45:00|14662.8|14650.8|14676.4|14664.4|14686.2|14674.2|14662.8|14650.8|416
1664805000000|2022-10-03 13:50:00|14678.9|14666.9|14670.3|14658.3|14685.8|14673.8|14669.6|14657.6|96
1664805300000|2022-10-03 13:55:00|14670.8|14658.8|14665.3|14653.3|14685.5|14673.5|14664.2|14652.2|154
1664805600000|2022-10-03 14:00:00|14666.4|14654.4|14656.1|14644.1|14680.7|14668.7|14654.1|14642.1|113
1664805900000|2022-10-03 14:05:00|14656.6|14644.6|14661.6|14649.6|14666.1|14654.1|14650.4|14638.4|43
1664806200000|2022-10-03 14:10:00|14661.1|14649.1|14662.2|14650.2|14671.1|14659.1|14660.2|14648.2|57
1664806500000|2022-10-03 14:15:00|14660.2|14648.2|14683.6|14671.6|14685.6|14673.6|14660.2|14648.2|161
1664806800000|2022-10-03 14:20:00|14683.1|14671.1|14686.7|14674.7|14690.6|14678.6|14677.8|14665.8|128
1664807100000|2022-10-03 14:25:00|14689.2|14677.2|14683.5|14671.5|14690.6|14678.6|14682.2|14670.2|62
1664807400000|2022-10-03 14:30:00|14683|14671|14678|14666|14686.7|14674.7|14672.5|14660.5|141
1664807700000|2022-10-03 14:35:00|14677.5|14665.5|14691.3|14679.3|14693.3|14681.3|14676.9|14664.9|92
1664808000000|2022-10-03 14:40:00|14690.8|14678.8|14696.7|14684.7|14699.2|14687.2|14688.3|14676.3|66
1664808300000|2022-10-03 14:45:00|14696.1|14684.1|14691.7|14679.7|14696.7|14684.7|14690|14678|69
1664808600000|2022-10-03 14:50:00|14691.1|14679.1|14696.7|14684.7|14698.7|14686.7|14691.1|14679.1|25
1664808900000|2022-10-03 14:55:00|14697.4|14685.4|14689.8|14677.8|14697.4|14685.4|14681.6|14669.6|69
1664809200000|2022-10-03 15:00:00|14690.5|14678.5|14677.4|14665.4|14691|14679|14674.5|14662.5|72
1664809500000|2022-10-03 15:05:00|14678.1|14666.1|14674.6|14662.6|14678.1|14666.1|14668|14656|75
1664809800000|2022-10-03 15:10:00|14676|14664|14664.8|14652.8|14678.5|14666.5|14662.3|14650.3|71
1664810100000|2022-10-03 15:15:00|14664.1|14652.1|14664.3|14652.3|14665.4|14653.4|14656.1|14644.1|103
1664810400000|2022-10-03 15:20:00|14663|14651|14659.3|14647.3|14664.3|14652.3|14651.1|14639.1|79
1664810700000|2022-10-03 15:25:00|14658.6|14646.6|14657.2|14645.2|14661|14649|14651.1|14639.1|154
1664811000000|2022-10-03 15:30:00|14658.6|14646.6|14651.9|14639.9|14662.2|14650.2|14648.9|14636.9|33
1664811300000|2022-10-03 15:35:00|14653.9|14641.9|14653.2|14641.2|14653.9|14641.9|14647.4|14635.4|57
1664811600000|2022-10-03 15:40:00|14652.7|14640.7|14657.3|14645.3|14665.9|14653.9|14652.7|14640.7|88
1664811900000|2022-10-03 15:45:00|14655.9|14643.9|14652|14640|14659.5|14647.5|14650.9|14638.9|124
1664812200000|2022-10-03 15:50:00|14651.5|14639.5|14657|14645|14657.6|14645.6|14645.1|14633.1|23
1664812500000|2022-10-03 15:55:00|14657.6|14645.6|14652.2|14640.2|14657.6|14645.6|14644.5|14632.5|129
1664812800000|2022-10-03 16:00:00|14652.8|14640.8|14645.6|14633.6|14654.8|14642.8|14645.1|14633.1|36
1664813100000|2022-10-03 16:05:00|14645.1|14633.1|14656|14644|14663|14651|14642.6|14630.6|58
1664813400000|2022-10-03 16:10:00|14658.5|14646.5|14653.5|14641.5|14661|14649|14652.1|14640.1|48
1664813700000|2022-10-03 16:15:00|14651|14639|14655.2|14643.2|14657.3|14645.3|14651|14639|98
1664814000000|2022-10-03 16:20:00|14653.2|14641.2|14663.2|14651.2|14663.9|14651.9|14653.2|14641.2|10
1664814300000|2022-10-03 16:25:00|14662.7|14650.7|14662.7|14650.7|14663.4|14651.4|14658.2|14646.2|30
1664814600000|2022-10-03 16:30:00|14662.2|14650.2|14670.4|14658.4|14671.4|14659.4|14661.1|14649.1|29
1664814900000|2022-10-03 16:35:00|14669|14657|14676.8|14664.8|14678.2|14666.2|14664.5|14652.5|28
1664815200000|2022-10-03 16:40:00|14678.2|14666.2|14671.5|14659.5|14681.3|14669.3|14668.8|14656.8|46
1664815500000|2022-10-03 16:45:00|14672|14660|14668.1|14656.1|14674|14662|14662.4|14650.4|59
1664815800000|2022-10-03 16:50:00|14667.6|14655.6|14669.8|14657.8|14671.7|14659.7|14662.9|14650.9|25
1664816100000|2022-10-03 16:55:00|14670.5|14658.5|14680.6|14668.6|14689.7|14677.7|14669.2|14657.2|72
1664816400000|2022-10-03 17:00:00|14681.9|14669.9|14680.3|14668.3|14682.8|14670.8|14678.3|14666.3|33
1664816700000|2022-10-03 17:05:00|14680.8|14668.8|14676.4|14664.4|14691.2|14679.2|14674.1|14662.1|86
1664817000000|2022-10-03 17:10:00|14675.7|14663.7|14670.7|14658.7|14675.7|14663.7|14664.6|14652.6|16
1664817300000|2022-10-03 17:15:00|14671.3|14659.3|14672.9|14660.9|14675.7|14663.7|14668.2|14656.2|20
1664817600000|2022-10-03 17:20:00|14671.1|14659.1|14667.4|14655.4|14672.3|14660.3|14667.4|14655.4|49
1664817900000|2022-10-03 17:25:00|14668.1|14656.1|14670.2|14658.2|14672.4|14660.4|14666.3|14654.3|39
1664818200000|2022-10-03 17:30:00|14669.7|14657.7|14668.8|14656.8|14671.7|14659.7|14666.9|14654.9|31
1664818500000|2022-10-03 17:35:00|14668.3|14656.3|14671.3|14659.3|14673.8|14661.8|14665.8|14653.8|27
1664818800000|2022-10-03 17:40:00|14671.9|14659.9|14667.6|14655.6|14671.9|14659.9|14666.3|14654.3|35
1664819100000|2022-10-03 17:45:00|14668.9|14656.9|14676.2|14664.2|14678.2|14666.2|14667.8|14655.8|70
1664819400000|2022-10-03 17:50:00|14674.2|14662.2|14659.9|14647.9|14676.7|14664.7|14659.4|14647.4|329
1664819700000|2022-10-03 17:55:00|14660.7|14648.7|14644|14632|14664.8|14652.8|14641.7|14629.7|958
1664820000000|2022-10-03 18:00:00|14646.3|14634.3|14655|14643|14660.8|14648.8|14645.1|14633.1|230
1664890200000|2022-10-04 13:30:00|14669.9|14657.9|14676.6|14664.6|14700.5|14688.5|14667.9|14655.6|212
1664890500000|2022-10-04 13:35:00|14677.2|14665.2|14650.8|14638.8|14681.1|14669.1|14643.1|14631.1|70
1664890800000|2022-10-04 13:40:00|14651.9|14639.9|14635.4|14623.4|14651.9|14639.9|14632.2|14620.2|84
1664891100000|2022-10-04 13:45:00|14634.2|14622.2|14646.6|14634.6|14656.6|14644.6|14632.7|14620.7|149
1664891400000|2022-10-04 13:50:00|14645.9|14633.9|14642.3|14630.3|14648.3|14636.3|14639.8|14627.8|77
1664891700000|2022-10-04 13:55:00|14641.1|14629.1|14631.3|14619.3|14643.8|14631.8|14630.6|14618.6|93
1664892000000|2022-10-04 14:00:00|14630.6|14618.6|14637.9|14625.9|14642.4|14630.4|14611.9|14599.9|192
1664892300000|2022-10-04 14:05:00|14639.7|14627.7|14634.5|14622.5|14645.4|14633.4|14633.4|14621.4|125
1664892600000|2022-10-04 14:10:00|14636.4|14624.4|14645.4|14633.4|14650.9|14638.9|14634.5|14622.5|111
1664892900000|2022-10-04 14:15:00|14648.4|14636.4|14647.4|14635.4|14648.4|14636.4|14634.5|14622.5|76
1664893200000|2022-10-04 14:20:00|14649.4|14637.4|14646.9|14634.9|14655.9|14643.9|14643.9|14631.9|64
1664893500000|2022-10-04 14:25:00|14645.2|14633.2|14642.5|14630.5|14647.4|14635.4|14640|14628|45
1664893800000|2022-10-04 14:30:00|14641.9|14629.9|14638.2|14626.2|14646.4|14634.4|14631|14619|109
1664894100000|2022-10-04 14:35:00|14637.7|14625.7|14636|14624|14639.5|14627.5|14630.5|14618.5|66
1664894400000|2022-10-04 14:40:00|14638.5|14626.5|14635|14623|14638.5|14626.5|14633.5|14621.5|79
1664894700000|2022-10-04 14:45:00|14636.5|14624.5|14637.5|14625.5|14639|14627|14634.3|14622.3|58
1664895000000|2022-10-04 14:50:00|14635|14623|14643.3|14631.3|14646.5|14634.5|14633.6|14621.6|114
1664895300000|2022-10-04 14:55:00|14644|14632|14642.6|14630.6|14650.1|14638.1|14642.1|14630.1|36
1664895600000|2022-10-04 15:00:00|14642.1|14630.1|14627.6|14615.6|14642.6|14630.6|14625.1|14613.1|106
1664895900000|2022-10-04 15:05:00|14629.4|14617.4|14628.9|14616.9|14630.1|14618.1|14625.1|14613.1|55
1664896200000|2022-10-04 15:10:00|14628.3|14616.3|14616.2|14604.2|14632.6|14620.6|14616.2|14604.2|102
1664896500000|2022-10-04 15:15:00|14613.7|14601.7|14620.1|14608.1|14624.4|14612.4|14612.2|14600.2|95
1664896800000|2022-10-04 15:20:00|14622.1|14610.1|14620.2|14608.2|14622.1|14610.1|14616.2|14604.2|53
1664897100000|2022-10-04 15:25:00|14615.2|14603.2|14625.6|14613.6|14633.1|14621.1|14615.2|14603.2|57
1664897400000|2022-10-04 15:30:00|14624.9|14612.9|14625.6|14613.6|14628.1|14616.1|14615.2|14603.2|93
1664897700000|2022-10-04 15:35:00|14626.1|14614.1|14627.7|14615.7|14631.2|14619.2|14625.6|14613.6|53
1664898000000|2022-10-04 15:40:00|14630.2|14618.2|14643.2|14631.2|14647.4|14635.4|14628.5|14616.5|59
1664898300000|2022-10-04 15:45:00|14643.7|14631.7|14630.3|14618.3|14644.2|14632.2|14630.3|14618.3|40
1664898600000|2022-10-04 15:50:00|14627.8|14615.8|14627.8|14615.8|14627.8|14615.8|14622|14610|37
1664898900000|2022-10-04 15:55:00|14627.3|14615.3|14620.3|14608.3|14627.3|14615.3|14620.3|14608.3|50
1664899200000|2022-10-04 16:00:00|14621.3|14609.3|14618.1|14606.1|14621.3|14609.3|14612.4|14600.4|128
1664899500000|2022-10-04 16:05:00|14618.9|14606.9|14619.9|14607.9|14623.4|14611.4|14614.7|14602.7|47
1664899800000|2022-10-04 16:10:00|14618.4|14606.4|14628.5|14616.5|14628.5|14616.5|14617.2|14605.2|91
1664900100000|2022-10-04 16:15:00|14627.9|14615.9|14623.2|14611.2|14628.5|14616.5|14618|14606|33
1664900400000|2022-10-04 16:20:00|14623.7|14611.7|14618.5|14606.5|14627.5|14615.5|14617.3|14605.3|25
1664900700000|2022-10-04 16:25:00|14618|14606|14619.6|14607.6|14623|14611|14618|14606|24
1664901000000|2022-10-04 16:30:00|14619|14607|14620.5|14608.5|14622.5|14610.5|14618.5|14606.5|35
1664901300000|2022-10-04 16:35:00|14620|14608|14619|14607|14621.5|14609.5|14617.5|14605.5|40
1664901600000|2022-10-04 16:40:00|14622|14610|14613.1|14601.1|14622|14610|14612.5|14600.5|55
1664901900000|2022-10-04 16:45:00|14614.5|14602.5|14622.6|14610.6|14624.5|14612.5|14614|14602|61
1664902200000|2022-10-04 16:50:00|14622|14610|14616.1|14604.1|14622.6|14610.6|14614.9|14602.9|53
1664902500000|2022-10-04 16:55:00|14615.1|14603.1|14616.1|14604.1|14619.9|14607.9|14612.6|14600.6|49
1664902800000|2022-10-04 17:00:00|14615.4|14603.4|14616.2|14604.2|14618.6|14606.6|14615.4|14603.4|59
1664903100000|2022-10-04 17:05:00|14616.9|14604.9|14620.1|14608.1|14620.1|14608.1|14615.1|14603.1|55
1664903400000|2022-10-04 17:10:00|14619.1|14607.1|14615.2|14603.2|14622.6|14610.6|14615.2|14603.2|51
1664903700000|2022-10-04 17:15:00|14613.4|14601.4|14615.2|14603.2|14615.2|14603.2|14612.7|14600.7|46
1664904000000|2022-10-04 17:20:00|14616.6|14604.6|14625.2|14613.2|14625.2|14613.2|14616.6|14604.6|40
1664904300000|2022-10-04 17:25:00|14622.7|14610.7|14632.6|14620.6|14636.4|14624.4|14622.7|14610.7|76
1664904600000|2022-10-04 17:30:00|14635.1|14623.1|14630.2|14618.2|14637.1|14625.1|14626.2|14614.2|69
1664904900000|2022-10-04 17:35:00|14628.8|14616.8|14627.7|14615.7|14629.7|14617.7|14626.5|14614.5|27
1664905200000|2022-10-04 17:40:00|14625.2|14613.2|14621.3|14609.3|14625.2|14613.2|14618.8|14606.8|60
1664905500000|2022-10-04 17:45:00|14620.8|14608.8|14624.2|14612.2|14628.7|14616.7|14617.8|14605.8|77
1664905800000|2022-10-04 17:50:00|14627.7|14615.7|14618.2|14606.2|14627.7|14615.7|14616.8|14604.8|123
1664906100000|2022-10-04 17:55:00|14616.8|14604.8|14618.2|14606.2|14622.7|14610.7|14616.8|14604.8|334
1664906400000|2022-10-04 18:00:00|14620.7|14608.7|14623.3|14611.3|14625.2|14613.2|14618.3|14606.3|231
1664976600000|2022-10-05 13:30:00|14612.4|14600.4|14602.2|14590.2|14626.9|14607.4|14601.9|14589.9|323
1664976900000|2022-10-05 13:35:00|14601.4|14589.4|14616.2|14604.2|14626.9|14614.9|14600.4|14588.4|149
1664977200000|2022-10-05 13:40:00|14614.9|14602.9|14613.7|14601.7|14616.7|14604.7|14608.7|14596.7|134
1664977500000|2022-10-05 13:45:00|14613|14601|14610.2|14598.2|14623.2|14611.2|14610.2|14598.2|131
1664977800000|2022-10-05 13:50:00|14612.7|14600.7|14610.2|14598.2|14621.2|14609.2|14609.5|14597.5|91
1664978100000|2022-10-05 13:55:00|14609.2|14597.2|14599.8|14587.8|14613.7|14601.7|14599.2|14587.2|118
1664978400000|2022-10-05 14:00:00|14598.5|14586.5|14594.8|14582.8|14598.8|14586.8|14587.8|14575.8|244
1664978700000|2022-10-05 14:05:00|14594|14582|14601|14589|14601|14589|14582.3|14570.3|187
1664979000000|2022-10-05 14:10:00|14601.8|14589.8|14621.3|14609.3|14625.3|14613.3|14601.8|14589.8|122
1664979300000|2022-10-05 14:15:00|14620.8|14608.8|14596.3|14584.3|14621.8|14609.8|14594.8|14582.8|262
1664979600000|2022-10-05 14:20:00|14595.8|14583.8|14591.6|14579.6|14598.8|14586.8|14590.8|14578.8|128
1664979900000|2022-10-05 14:25:00|14593.6|14581.6|14593.9|14581.9|14601.6|14589.6|14591.3|14579.3|144
1664980200000|2022-10-05 14:30:00|14592.4|14580.4|14602.4|14590.4|14603.4|14591.4|14592.1|14580.1|49
1664980500000|2022-10-05 14:35:00|14600.4|14588.4|14595.9|14583.9|14600.4|14588.4|14586.9|14574.9|82
1664980800000|2022-10-05 14:40:00|14595.1|14583.1|14591.9|14579.9|14595.9|14583.9|14590.9|14578.9|41
1664981100000|2022-10-05 14:45:00|14592.9|14580.9|14592.7|14580.7|14594.9|14582.9|14583.4|14571.4|226
1664981400000|2022-10-05 14:50:00|14592.2|14580.2|14583.9|14571.9|14593.4|14581.4|14583.4|14571.4|14
1664981700000|2022-10-05 14:55:00|14587.9|14575.9|14594|14582|14594.5|14582.5|14587.2|14575.2|34
1664982000000|2022-10-05 15:00:00|14592.5|14580.5|14611.5|14599.5|14611.5|14599.5|14590|14578|80
1664982300000|2022-10-05 15:05:00|14612|14600|14606.5|14594.5|14612|14600|14600|14588|21
1664982600000|2022-10-05 15:10:00|14607|14595|14603|14591|14610.2|14598.2|14601.5|14589.5|50
1664982900000|2022-10-05 15:15:00|14604|14592|14616.3|14604.3|14625.5|14613.5|14604|14592|86
1664983200000|2022-10-05 15:20:00|14615.8|14603.8|14633.3|14621.3|14635.1|14623.1|14614.5|14602.5|41
1664983500000|2022-10-05 15:25:00|14632.6|14620.6|14659.6|14647.6|14660.6|14648.6|14632.6|14620.6|142
1664983800000|2022-10-05 15:30:00|14660.3|14648.3|14681.1|14669.1|14681.1|14669.1|14657.8|14645.8|134
1664984100000|2022-10-05 15:35:00|14682.1|14670.1|14709.4|14697.4|14713.4|14701.4|14680.4|14668.4|402
1664984400000|2022-10-05 15:40:00|14710.6|14698.6|14698.1|14686.1|14714.1|14702.1|14696.1|14684.1|94
1664984700000|2022-10-05 15:45:00|14698.9|14686.9|14710.4|14698.4|14716.9|14704.9|14698.9|14686.9|144
1664985000000|2022-10-05 15:50:00|14711.2|14699.2|14705.7|14693.7|14717.7|14705.7|14704.7|14692.7|66
1664985300000|2022-10-05 15:55:00|14703.2|14691.2|14705.2|14693.2|14710.7|14698.7|14701.7|14689.7|69
1664985600000|2022-10-05 16:00:00|14704.7|14692.7|14701.7|14689.7|14711.2|14699.2|14699.7|14687.7|37
1664985900000|2022-10-05 16:05:00|14702.2|14690.2|14697.7|14685.7|14706.7|14694.7|14697.7|14685.7|39
1664986200000|2022-10-05 16:10:00|14698.2|14686.2|14695.2|14683.2|14698.7|14686.7|14687.7|14675.7|61
1664986500000|2022-10-05 16:15:00|14694.7|14682.7|14689.7|14677.7|14695.2|14683.2|14689.7|14677.7|24
1664986800000|2022-10-05 16:20:00|14692.2|14680.2|14699.8|14687.8|14703.5|14691.5|14687.2|14675.2|55
1664987100000|2022-10-05 16:25:00|14701.8|14689.8|14694.8|14682.8|14701.8|14689.8|14694.3|14682.3|28
1664987400000|2022-10-05 16:30:00|14695.3|14683.3|14693.3|14681.3|14697.8|14685.8|14690.3|14678.3|41
1664987700000|2022-10-05 16:35:00|14693.8|14681.8|14705.8|14693.8|14706.8|14694.8|14693.3|14681.3|28
1664988000000|2022-10-05 16:40:00|14706.3|14694.3|14693.4|14681.4|14709.9|14697.9|14693.4|14681.4|34
1664988300000|2022-10-05 16:45:00|14695.9|14683.9|14701.9|14689.9|14702.4|14690.4|14694.9|14682.9|8
1664988600000|2022-10-05 16:50:00|14702.4|14690.4|14701.9|14689.9|14708.4|14696.4|14700.9|14688.9|57
1664988900000|2022-10-05 16:55:00|14702.7|14690.7|14698.2|14686.2|14703.4|14691.4|14687.9|14675.9|74
1664989200000|2022-10-05 17:00:00|14698.9|14686.9|14687.9|14675.9|14698.9|14686.9|14687.9|14675.9|71
1664989500000|2022-10-05 17:05:00|14685.4|14673.4|14684|14672|14686.4|14674.4|14675.4|14663.4|71
1664989800000|2022-10-05 17:10:00|14681.5|14669.5|14677.5|14665.5|14681.5|14669.5|14675|14663|72
1664990100000|2022-10-05 17:15:00|14677|14665|14679.5|14667.5|14682|14670|14677|14665|15
1664990400000|2022-10-05 17:20:00|14680|14668|14678.5|14666.5|14684.5|14672.5|14673.5|14661.5|39
1664990700000|2022-10-05 17:25:00|14677.7|14665.7|14677|14665|14679.5|14667.5|14673.5|14661.5|41
1664991000000|2022-10-05 17:30:00|14674.5|14662.5|14680.1|14668.1|14681.1|14669.1|14672|14660|65
1664991300000|2022-10-05 17:35:00|14684.1|14672.1|14667.6|14655.6|14685.6|14673.6|14665.1|14653.1|74
1664991600000|2022-10-05 17:40:00|14667.1|14655.1|14654.3|14642.3|14671.6|14659.6|14648.1|14636.1|78
1664991900000|2022-10-05 17:45:00|14653.8|14641.8|14663.6|14651.6|14667.6|14655.6|14653.8|14641.8|26
1664992200000|2022-10-05 17:50:00|14661.1|14649.1|14656.6|14644.6|14667.1|14655.1|14656.6|14644.6|61
1664992500000|2022-10-05 17:55:00|14655.9|14643.9|14666.6|14654.6|14677.1|14665.1|14655.9|14643.9|267
1664992800000|2022-10-05 18:00:00|14667.1|14655.1|14666.9|14654.9|14675.9|14663.9|14664.1|14652.1|134
1665063000000|2022-10-06 13:30:00|14710.1|14698.1|14675.4|14663.4|14711|14699|14667.9|14655.9|527
1665063300000|2022-10-06 13:35:00|14674.2|14662.2|14655|14643|14674.7|14662.7|14652.7|14640.7|255
1665063600000|2022-10-06 13:40:00|14655.3|14643.3|14651.2|14639.2|14658|14646|14643.2|14631.2|204
1665063900000|2022-10-06 13:45:00|14651.7|14639.7|14647.8|14635.8|14663.8|14651.8|14636.7|14624.7|271
1665064200000|2022-10-06 13:50:00|14649.3|14637.3|14657.9|14645.9|14661.9|14649.9|14639|14627|108
1665064500000|2022-10-06 13:55:00|14655.4|14643.4|14657.9|14645.9|14667.9|14655.9|14654.7|14642.7|134
1665064800000|2022-10-06 14:00:00|14657.4|14645.4|14650.4|14638.4|14659.2|14647.2|14646.4|14634.4|62
1665065100000|2022-10-06 14:05:00|14650.9|14638.9|14652|14640|14653.4|14641.4|14646.4|14634.4|59
1665065400000|2022-10-06 14:10:00|14651.5|14639.5|14651.1|14639.1|14652|14640|14642|14630|158
1665065700000|2022-10-06 14:15:00|14650.1|14638.1|14664.4|14652.4|14673.9|14661.9|14650.1|14638.1|189
1665066000000|2022-10-06 14:20:00|14669.9|14657.9|14672.8|14660.8|14676.4|14664.4|14665.9|14653.9|71
1665066300000|2022-10-06 14:25:00|14673.3|14661.3|14685.3|14673.3|14688.5|14676.5|14669.8|14657.8|118
1665066600000|2022-10-06 14:30:00|14684.8|14672.8|14666.4|14654.4|14687.1|14675.1|14666.4|14654.4|68
1665066900000|2022-10-06 14:35:00|14666.7|14654.7|14664.6|14652.6|14666.7|14654.7|14660.5|14648.5|75
1665067200000|2022-10-06 14:40:00|14663.8|14651.8|14670.6|14658.6|14672.6|14660.6|14661.3|14649.3|108
1665067500000|2022-10-06 14:45:00|14671.8|14659.8|14680.4|14668.4|14681.2|14669.2|14670.6|14658.6|64
1665067800000|2022-10-06 14:50:00|14679.6|14667.6|14680.6|14668.6|14687.1|14675.1|14678.1|14666.1|92
1665068100000|2022-10-06 14:55:00|14679.8|14667.8|14690.6|14678.6|14693.6|14681.6|14678.6|14666.6|106
1665068400000|2022-10-06 15:00:00|14688.6|14676.6|14684.5|14672.5|14692|14680|14682.1|14670.1|127
1665068700000|2022-10-06 15:05:00|14685.7|14673.7|14686|14674|14696|14684|14682|14670|90
1665069000000|2022-10-06 15:10:00|14686.5|14674.5|14689.1|14677.1|14692.6|14680.6|14683.2|14671.2|60
1665069300000|2022-10-06 15:15:00|14687.1|14675.1|14695.7|14683.7|14695.7|14683.7|14682.1|14670.1|96
1665069600000|2022-10-06 15:20:00|14694.7|14682.7|14694.2|14682.2|14696.3|14684.3|14688.2|14676.2|91
1665069900000|2022-10-06 15:25:00|14695.1|14683.1|14697.2|14685.2|14703.4|14691.4|14692.1|14680.1|134
1665070200000|2022-10-06 15:30:00|14696.7|14684.7|14696.2|14684.2|14703.7|14691.7|14692.6|14680.6|85
1665070500000|2022-10-06 15:35:00|14698.2|14686.2|14705.3|14693.3|14705.7|14693.7|14694.2|14682.2|16
1665070800000|2022-10-06 15:40:00|14705.7|14693.7|14709.8|14697.8|14712.3|14700.3|14701.7|14689.7|83
1665071100000|2022-10-06 15:45:00|14708.3|14696.3|14717.3|14705.3|14717.3|14705.3|14708.3|14696.3|135
1665071400000|2022-10-06 15:50:00|14716.6|14704.6|14709.5|14697.5|14717.3|14705.3|14708.3|14696.3|121
1665071700000|2022-10-06 15:55:00|14709.1|14697.1|14703.7|14691.7|14714.3|14702.3|14696.2|14684.2|100
1665072000000|2022-10-06 16:00:00|14701.2|14689.2|14697.2|14685.2|14702.1|14690.1|14693.9|14681.9|64
1665072300000|2022-10-06 16:05:00|14696.7|14684.7|14696.1|14684.1|14698.1|14686.1|14691.6|14679.6|165
1665072600000|2022-10-06 16:10:00|14696.6|14684.6|14697.2|14685.2|14704.7|14692.7|14694.7|14682.7|56
1665072900000|2022-10-06 16:15:00|14699.7|14687.7|14699.2|14687.2|14704.2|14692.2|14696.2|14684.2|21
1665073200000|2022-10-06 16:20:00|14699.7|14687.7|14697.8|14685.8|14705.8|14693.8|14696.3|14684.3|40
1665073500000|2022-10-06 16:25:00|14699.8|14687.8|14700.8|14688.8|14700.8|14688.8|14696.3|14684.3|31
1665073800000|2022-10-06 16:30:00|14702.3|14690.3|14701.9|14689.9|14707.3|14695.3|14699.9|14687.9|43
1665074100000|2022-10-06 16:35:00|14701.4|14689.4|14700.8|14688.8|14702.4|14690.4|14694.8|14682.8|64
1665074400000|2022-10-06 16:40:00|14701.3|14689.3|14701.9|14689.9|14703.5|14691.5|14699.4|14687.4|33
1665074700000|2022-10-06 16:45:00|14701.1|14689.1|14696.3|14684.3|14704.4|14692.4|14696.3|14684.3|35
1665075000000|2022-10-06 16:50:00|14698.8|14686.8|14700.9|14688.9|14704.9|14692.9|14698.4|14686.4|17
1665075300000|2022-10-06 16:55:00|14700.4|14688.4|14700.1|14688.1|14703.4|14691.4|14696.4|14684.4|34
1665075600000|2022-10-06 17:00:00|14700.9|14688.9|14696.4|14684.4|14701.4|14689.4|14696.4|14684.4|53
1665075900000|2022-10-06 17:05:00|14698.9|14686.9|14694.4|14682.4|14698.9|14686.9|14693.9|14681.9|62
1665076200000|2022-10-06 17:10:00|14693.9|14681.9|14696.4|14684.4|14703|14691|14693.9|14681.9|38
1665076500000|2022-10-06 17:15:00|14697.4|14685.4|14693.9|14681.9|14697.4|14685.4|14693.9|14681.9|20
1665076800000|2022-10-06 17:20:00|14694.4|14682.4|14689.6|14677.6|14701.4|14689.4|14689.6|14677.6|76
1665077100000|2022-10-06 17:25:00|14690.4|14678.4|14687.9|14675.9|14690.4|14678.4|14686.6|14674.6|21
1665077400000|2022-10-06 17:30:00|14689.9|14677.9|14692.4|14680.4|14692.4|14680.4|14687.4|14675.4|35
1665077700000|2022-10-06 17:35:00|14689.9|14677.9|14695.9|14683.9|14695.9|14683.9|14689|14677|85
1665078000000|2022-10-06 17:40:00|14695.1|14683.1|14694|14682|14695.1|14683.1|14690.9|14678.9|36
1665078300000|2022-10-06 17:45:00|14695.6|14683.6|14699|14687|14700.6|14688.6|14694|14682|45
1665078600000|2022-10-06 17:50:00|14701.5|14689.5|14700.9|14688.9|14703.1|14691.1|14696.9|14684.9|152
1665078900000|2022-10-06 17:55:00|14701.9|14689.9|14695.1|14683.1|14704.4|14692.4|14693.1|14681.1|500
1665079200000|2022-10-06 18:00:00|14696.1|14684.1|14687|14675|14697.6|14685.6|14687|14675|361
1665079500000|2022-10-06 18:05:00|14687.8|14675.8|14687.8|14675.8|14687.8|14675.8|14687.8|14675.8|0
1665149400000|2022-10-07 13:30:00|14703.9|14691.9|14692.2|14680.2|14704.6|14692.6|14672.6|14660.5|197
1665149700000|2022-10-07 13:35:00|14691|14679|14715.6|14703.6|14718.8|14706.8|14687.2|14675.2|211
1665150000000|2022-10-07 13:40:00|14714.8|14702.8|14698.8|14686.8|14718.8|14706.8|14697.2|14685.2|145
1665150300000|2022-10-07 13:45:00|14698|14686|14695|14683|14703.4|14691.4|14693.7|14681.7|73
1665150600000|2022-10-07 13:50:00|14692.9|14680.9|14701.6|14689.6|14702|14690|14691.2|14679.2|33
1665150900000|2022-10-07 13:55:00|14701.1|14689.1|14702.7|14690.7|14704.3|14692.3|14688.6|14676.6|48
1665151200000|2022-10-07 14:00:00|14703.5|14691.5|14695.2|14683.2|14703.5|14691.5|14692.7|14680.7|85
1665151500000|2022-10-07 14:05:00|14697.7|14685.7|14710|14698|14710.4|14698.4|14697.2|14685.2|45
1665151800000|2022-10-07 14:10:00|14710.9|14698.9|14717.2|14705.2|14722.2|14710.2|14707.5|14695.5|51
1665152100000|2022-10-07 14:15:00|14714.7|14702.7|14712.6|14700.6|14714.7|14702.7|14708.1|14696.1|78
1665152400000|2022-10-07 14:20:00|14713.8|14701.8|14715.4|14703.4|14722|14710|14713.8|14701.8|54
1665152700000|2022-10-07 14:25:00|14715|14703|14714.5|14702.5|14718.8|14706.8|14712|14700|74
1665153000000|2022-10-07 14:30:00|14715|14703|14714.5|14702.5|14721.6|14709.6|14710.4|14698.4|61
1665153300000|2022-10-07 14:35:00|14715.3|14703.3|14718.6|14706.6|14720.2|14708.2|14714.5|14702.5|25
1665153600000|2022-10-07 14:40:00|14717.1|14705.1|14718.7|14706.7|14721.2|14709.2|14717.1|14705.1|32
1665153900000|2022-10-07 14:45:00|14720.2|14708.2|14719.8|14707.8|14735.7|14723.7|14718.4|14706.4|113
1665154200000|2022-10-07 14:50:00|14719.3|14707.3|14721.7|14709.7|14725.7|14713.7|14716.4|14704.4|75
1665154500000|2022-10-07 14:55:00|14720.9|14708.9|14718.7|14706.7|14722.8|14710.8|14718.6|14706.6|82
1665154800000|2022-10-07 15:00:00|14719.5|14707.5|14722.8|14710.8|14722.8|14710.8|14717.1|14705.1|22
1665155100000|2022-10-07 15:05:00|14723.3|14711.3|14721.2|14709.2|14726.9|14714.9|14720.8|14708.8|23
1665155400000|2022-10-07 15:10:00|14720.3|14708.3|14724.4|14712.4|14728.5|14716.5|14720.3|14708.3|49
1665155700000|2022-10-07 15:15:00|14724|14712|14729|14717|14731|14719|14724|14712|50
1665156000000|2022-10-07 15:20:00|14728.5|14716.5|14745.5|14733.5|14749.6|14737.6|14728.5|14716.5|94
1665156300000|2022-10-07 15:25:00|14748|14736|14742.6|14730.6|14748|14736|14738|14726|84
1665156600000|2022-10-07 15:30:00|14741|14729|14744.9|14732.9|14744.9|14732.9|14741|14729|28
1665156900000|2022-10-07 15:35:00|14747.4|14735.4|14749.3|14737.3|14751.5|14739.5|14746.4|14734.4|71
1665157200000|2022-10-07 15:40:00|14750.1|14738.1|14745.6|14733.6|14750.6|14738.6|14745.6|14733.6|62
1665157500000|2022-10-07 15:45:00|14746.5|14734.5|14743.4|14731.4|14748.1|14736.1|14741.7|14729.7|60
1665157800000|2022-10-07 15:50:00|14744.3|14732.3|14744.3|14732.3|14746.8|14734.8|14743.8|14731.8|14
1665158100000|2022-10-07 15:55:00|14741.8|14729.8|14738.7|14726.7|14742.7|14730.7|14738.6|14726.6|7
1665158400000|2022-10-07 16:00:00|14740.2|14728.2|14740.3|14728.3|14742.7|14730.7|14738.7|14726.7|63
1665158700000|2022-10-07 16:05:00|14739.5|14727.5|14732.8|14720.8|14741.8|14729.8|14732.8|14720.8|118
1665159000000|2022-10-07 16:10:00|14733.2|14721.2|14732.8|14720.8|14741|14729|14732.8|14720.8|66
1665159300000|2022-10-07 16:15:00|14731.1|14719.1|14731.2|14719.2|14736.9|14724.9|14730.3|14718.3|30
1665159600000|2022-10-07 16:20:00|14732.5|14720.5|14723.5|14711.5|14733.7|14721.7|14723.5|14711.5|102
1665159900000|2022-10-07 16:25:00|14724.9|14712.9|14725.6|14713.6|14727.2|14715.2|14720.1|14708.1|58
1665160200000|2022-10-07 16:30:00|14723.5|14711.5|14719.9|14707.9|14724|14712|14719.9|14707.9|65
1665160500000|2022-10-07 16:35:00|14720.7|14708.7|14725.2|14713.2|14727.2|14715.2|14718.3|14706.3|29
1665160800000|2022-10-07 16:40:00|14724.7|14712.7|14722.5|14710.5|14725.2|14713.2|14718.4|14706.4|75
1665161100000|2022-10-07 16:45:00|14722|14710|14721.1|14709.1|14725.6|14713.6|14719.1|14707.1|58
1665161400000|2022-10-07 16:50:00|14719.1|14707.1|14717.5|14705.5|14721.1|14709.1|14717.5|14705.5|5
1665161700000|2022-10-07 16:55:00|14716.6|14704.6|14709.1|14697.1|14718.2|14706.2|14707.5|14695.5|222
1665162000000|2022-10-07 17:00:00|14707.5|14695.5|14701.6|14689.6|14712.3|14700.3|14700.7|14688.7|55
1665162300000|2022-10-07 17:05:00|14698.3|14686.3|14702.3|14690.3|14706.7|14694.7|14695|14683|49
1665162600000|2022-10-07 17:10:00|14700.9|14688.9|14708.5|14696.5|14708.9|14696.9|14700.9|14688.9|24
1665162900000|2022-10-07 17:15:00|14708.9|14696.9|14708.1|14696.1|14709.4|14697.4|14706.4|14694.4|15
1665163200000|2022-10-07 17:20:00|14708.6|14696.6|14710.1|14698.1|14712.6|14700.6|14708.1|14696.1|60
1665163500000|2022-10-07 17:25:00|14708.5|14696.5|14712.6|14700.6|14712.6|14700.6|14708|14696|69
1665163800000|2022-10-07 17:30:00|14715.1|14703.1|14713.5|14701.5|14716.7|14704.7|14713.5|14701.5|73
1665164100000|2022-10-07 17:35:00|14713.1|14701.1|14714|14702|14715.1|14703.1|14711.9|14699.9|2
1665164400000|2022-10-07 17:40:00|14713.5|14701.5|14718.3|14706.3|14718.3|14706.3|14713.5|14701.5|4
1665164700000|2022-10-07 17:45:00|14719.2|14707.2|14713.8|14701.8|14720.8|14708.8|14713.8|14701.8|45
1665165000000|2022-10-07 17:50:00|14715.8|14703.8|14711.1|14699.1|14716.8|14704.8|14711.1|14699.1|93
1665165300000|2022-10-07 17:55:00|14711.9|14699.9|14712.5|14700.5|14713.3|14701.3|14704.5|14692.5|394
1665165600000|2022-10-07 18:00:00|14710.9|14698.9|14697|14685|14716.1|14704.1|14697|14685|385
1665408600000|2022-10-10 13:30:00|14736.7|14724.7|14733.2|14713.2|14763.5|14751.5|14721.7|14709.7|250
1665408900000|2022-10-10 13:35:00|14734.1|14714.1|14725.2|14713.2|14746.3|14733.1|14725.2|14712.9|150
1665409200000|2022-10-10 13:40:00|14723.9|14711.9|14714.7|14702.7|14733.4|14717.4|14707|14693.1|210
1665409500000|2022-10-10 13:45:00|14713.4|14701.4|14699.2|14687.2|14714.7|14702.7|14687.9|14675.9|122
1665409800000|2022-10-10 13:50:00|14700|14688|14660.4|14648.4|14700|14688|14652.9|14640.9|265
1665410100000|2022-10-10 13:55:00|14662.9|14650.9|14673.4|14661.4|14673.4|14661.4|14651.8|14635.8|231
1665410400000|2022-10-10 14:00:00|14674.3|14662.3|14651.8|14639.8|14674.3|14662.3|14647.6|14635.6|95
1665410700000|2022-10-10 14:05:00|14650.1|14638.1|14645.8|14633.8|14653.6|14641|14637.1|14625.1|165
1665411000000|2022-10-10 14:10:00|14644.6|14632.6|14634.6|14622.6|14644.6|14632.6|14634.6|14622.6|66
1665411300000|2022-10-10 14:15:00|14636.7|14624.7|14645|14633|14650.5|14638.5|14634.6|14622.6|108
1665411600000|2022-10-10 14:20:00|14645.4|14633.4|14611.8|14599.8|14645.4|14633.4|14596.7|14584.4|297
1665411900000|2022-10-10 14:25:00|14609.2|14597.2|14639.5|14627.5|14641.9|14629.1|14606.3|14594.3|216
1665412200000|2022-10-10 14:30:00|14641.2|14629.2|14621|14609|14644.5|14632.5|14618.4|14606.4|103
1665412500000|2022-10-10 14:35:00|14621.8|14609.8|14626.9|14606.9|14629.8|14613.6|14621|14606.9|51
1665412800000|2022-10-10 14:40:00|14625.2|14605.2|14616.8|14604.8|14630.3|14614.7|14616.8|14599.8|88
1665413100000|2022-10-10 14:45:00|14616.4|14604.4|14625.3|14613.3|14632.5|14614.4|14616|14602.9|10
1665413400000|2022-10-10 14:50:00|14624.4|14612.4|14627.4|14615.4|14632.6|14616.2|14623.6|14611.6|54
1665413700000|2022-10-10 14:55:00|14627.8|14615.8|14649.1|14629.1|14649.1|14632.3|14627.8|14613.2|19
1665414000000|2022-10-10 15:00:00|14651.2|14631.2|14660.9|14648.9|14661|14649|14645.9|14628.3|52
1665414300000|2022-10-10 15:05:00|14661.8|14649.8|14657.7|14645.7|14667.3|14650.8|14653.6|14641.6|57
1665414600000|2022-10-10 15:10:00|14656|14644|14647.2|14635.2|14657.6|14644|14647.2|14634.2|35
1665414900000|2022-10-10 15:15:00|14648|14636|14646.3|14634.3|14648.9|14636.9|14645.9|14633.9|10
1665415200000|2022-10-10 15:20:00|14644.6|14632.6|14644.2|14632.2|14650.3|14633.1|14640|14628|40
1665415500000|2022-10-10 15:25:00|14645.9|14633.9|14648.9|14636.9|14651.4|14639.4|14642.1|14630.1|26
1665415800000|2022-10-10 15:30:00|14648.1|14636.1|14649.7|14637.7|14651.4|14639.4|14645.9|14633.9|2
1665416100000|2022-10-10 15:35:00|14651|14639|14656.9|14644.9|14656.9|14644.9|14650.6|14638.6|32
1665416400000|2022-10-10 15:40:00|14655.1|14643.1|14653.5|14641.5|14655.2|14643.2|14650|14638|2
1665416700000|2022-10-10 15:45:00|14654.3|14642.3|14652.3|14640.3|14655.2|14643.2|14649.3|14637.3|19
1665417000000|2022-10-10 15:50:00|14652.7|14640.7|14655.7|14643.7|14662.1|14650.1|14652.3|14640.3|42
1665417300000|2022-10-10 15:55:00|14656.6|14644.6|14654.4|14642.4|14660.8|14648.8|14652.3|14640.3|10
1665417600000|2022-10-10 16:00:00|14656.1|14644.1|14654|14642|14656.5|14644.5|14653.1|14641.1|11
1665417900000|2022-10-10 16:05:00|14653.1|14641.1|14646.8|14634.8|14653.1|14641.1|14646.8|14634.8|30
1665418200000|2022-10-10 16:10:00|14647.2|14635.2|14650.6|14638.6|14650.6|14638.6|14646.8|14634.8|1
1665418500000|2022-10-10 16:15:00|14648.9|14636.9|14648.1|14636.1|14649.8|14637.8|14641.8|14629.8|18
1665418800000|2022-10-10 16:20:00|14649|14637|14645.7|14633.7|14649|14637|14645.6|14633.6|4
1665419100000|2022-10-10 16:25:00|14644.8|14632.8|14643.6|14623.6|14645.2|14632.8|14638.4|14623.6|49
1665419400000|2022-10-10 16:30:00|14641.9|14621.9|14641.8|14629.8|14653.4|14638.1|14640.9|14621.9|56
1665419700000|2022-10-10 16:35:00|14642.7|14630.7|14639.2|14627.2|14642.7|14630.7|14639.2|14627.2|1
1665420000000|2022-10-10 16:40:00|14641|14629|14639.4|14627.4|14643.8|14629|14639|14623.8|16
1665420300000|2022-10-10 16:45:00|14641.5|14629.5|14647.8|14635.8|14648.6|14636.6|14641.5|14629.5|4
1665420600000|2022-10-10 16:50:00|14647|14635|14644.1|14632.1|14647|14635|14640.7|14628.7|3
1665420900000|2022-10-10 16:55:00|14642.8|14630.8|14637.3|14625.3|14644.9|14632.9|14637.3|14625.3|6
1665421200000|2022-10-10 17:00:00|14635.6|14623.6|14625.4|14613.4|14635.6|14623.6|14622.9|14610.9|23
1665421500000|2022-10-10 17:05:00|14627.1|14615.1|14618.4|14606.4|14627.5|14615.5|14617.5|14602.7|45
1665421800000|2022-10-10 17:10:00|14619.3|14607.3|14639.3|14619.3|14641.4|14625.8|14619.3|14607.3|75
1665422100000|2022-10-10 17:15:00|14638.5|14618.5|14639.5|14627.5|14647.1|14627.9|14630|14612.2|100
1665422400000|2022-10-10 17:20:00|14639.9|14627.9|14634.8|14622.8|14644.5|14627.9|14627.6|14609|170
1665422700000|2022-10-10 17:25:00|14635.2|14623.2|14640.2|14628.2|14645.5|14628.2|14634.8|14622.6|8
1665423000000|2022-10-10 17:30:00|14643.1|14631.1|14634.5|14622.5|14645.6|14633.6|14633.7|14621.7|42
1665423300000|2022-10-10 17:35:00|14635.3|14623.3|14627.5|14615.5|14641.2|14623.3|14623.7|14611.2|138
1665423600000|2022-10-10 17:40:00|14628.4|14616.4|14622.2|14610.2|14632|14616.4|14620.5|14606.6|21
1665423900000|2022-10-10 17:45:00|14620.1|14608.1|14635.1|14623.1|14635.5|14623.5|14615.5|14601.1|84
1665424200000|2022-10-10 17:50:00|14633.4|14621.4|14642.6|14630.6|14643.8|14631.8|14628.3|14616.3|110
1665424500000|2022-10-10 17:55:00|14645.1|14633.1|14634.7|14622.7|14646.7|14634.7|14633|14621|68
1665424800000|2022-10-10 18:00:00|14633|14621|14657.3|14637.3|14661|14646.1|14632|14616.7|213
1665425100000|2022-10-10 18:05:00|14658.2|14638.2|14658.2|14638.2|14658.2|14638.2|14658.2|14638.2|0
1665495000000|2022-10-11 13:30:00|14688.8|14676.8|14673.8|14653.8|14693.4|14678|14652.9|14629.3|79
1665495300000|2022-10-11 13:35:00|14671.1|14659.1|14661|14649|14676.3|14662|14660.2|14644.6|18
1665495600000|2022-10-11 13:40:00|14661.3|14649.3|14686.7|14674.7|14692.5|14680.5|14661.3|14649.1|74
1665495900000|2022-10-11 13:45:00|14691.5|14671.5|14694.9|14682.9|14699.2|14682.9|14683.5|14671.5|28
1665496200000|2022-10-11 13:50:00|14696.7|14684.7|14692.4|14680.4|14701.4|14689.4|14690.6|14676.7|25
1665496500000|2022-10-11 13:55:00|14692|14680|14696.8|14676.8|14699.4|14684.6|14690.9|14673.8|13
1665496800000|2022-10-11 14:00:00|14693.1|14681.1|14683.2|14671.2|14698.5|14683.3|14668.9|14653.7|37
1665497100000|2022-10-11 14:05:00|14683.9|14671.9|14683.9|14671.9|14691.3|14675.8|14682.3|14667.8|54
1665497400000|2022-10-11 14:10:00|14685.2|14673.2|14693.2|14681.2|14696.8|14684.8|14685.2|14670.4|45
1665497700000|2022-10-11 14:15:00|14695.3|14683.3|14700.9|14688.9|14703|14691|14694.1|14682.1|7
1665498000000|2022-10-11 14:20:00|14701.8|14689.8|14716|14704|14725.9|14713.9|14701.8|14689.8|73
1665498300000|2022-10-11 14:25:00|14714.2|14702.2|14719.2|14707.2|14729.4|14714.2|14713.8|14698.9|75
1665498600000|2022-10-11 14:30:00|14724.2|14704.2|14736.7|14724.7|14742.4|14727.9|14716.3|14702.4|123
1665498900000|2022-10-11 14:35:00|14737.1|14725.1|14741.6|14729.6|14751.6|14738.9|14737.1|14725.1|93
1665499200000|2022-10-11 14:40:00|14739.8|14727.8|14746.6|14734.6|14755.4|14741.6|14739.8|14726.3|124
1665499500000|2022-10-11 14:45:00|14744.4|14732.4|14751.5|14731.5|14759.8|14747.8|14741.1|14723.7|12
1665499800000|2022-10-11 14:50:00|14754.9|14734.9|14763.6|14751.6|14771.6|14759.6|14753.1|14734.9|46
1665500100000|2022-10-11 14:55:00|14764.8|14752.8|14749.5|14737.5|14764.8|14752.8|14748.1|14733.1|28
1665500400000|2022-10-11 15:00:00|14749.8|14737.8|14752.4|14740.4|14757.7|14745.7|14743.1|14727.5|28
1665500700000|2022-10-11 15:05:00|14751.5|14739.5|14754.5|14742.5|14754.5|14742.5|14743.3|14731.3|55
1665501000000|2022-10-11 15:10:00|14752.4|14740.4|14758.5|14746.5|14762.8|14750.8|14752.4|14740.4|38
1665501300000|2022-10-11 15:15:00|14758.9|14746.9|14766.5|14754.5|14767.8|14755.8|14756.8|14744.8|31
1665501600000|2022-10-11 15:20:00|14767.4|14755.4|14767.8|14755.8|14769.3|14757.3|14765.3|14753.3|71
1665501900000|2022-10-11 15:25:00|14768.2|14756.2|14762.8|14750.8|14770.7|14758.7|14762.8|14750.8|31
1665502200000|2022-10-11 15:30:00|14764.1|14752.1|14762.8|14750.8|14767.1|14755.1|14762.1|14750.1|64
1665502500000|2022-10-11 15:35:00|14763.7|14751.7|14764.6|14752.6|14765.3|14753.3|14762.8|14750.8|34
1665502800000|2022-10-11 15:40:00|14766.4|14754.4|14778.6|14758.6|14778.6|14764.7|14766.4|14754.4|59
1665503100000|2022-10-11 15:45:00|14776.7|14764.7|14770.1|14758.1|14776.7|14764.7|14768.9|14756.9|17
1665503400000|2022-10-11 15:50:00|14771|14759|14762.6|14750.6|14771|14759|14762.6|14750.6|10
1665503700000|2022-10-11 15:55:00|14762.7|14750.7|14749.8|14737.8|14765.1|14750.7|14749.8|14737|17
1665504000000|2022-10-11 16:00:00|14750.9|14738.9|14734.7|14722.7|14755.2|14738.9|14734.7|14720.5|32
1665504300000|2022-10-11 16:05:00|14735.6|14723.6|14737.3|14725.3|14739.1|14727.1|14733.3|14721.3|12
1665504600000|2022-10-11 16:10:00|14736.4|14724.4|14735.6|14723.6|14740.1|14725.3|14728.8|14714.6|0
1665504900000|2022-10-11 16:15:00|14739.2|14719.2|14744.5|14724.5|14745.3|14730.6|14733.7|14717.5|6
1665505200000|2022-10-11 16:20:00|14743.6|14723.6|14750.9|14738.9|14752.7|14739.6|14740.4|14723.6|10
1665505500000|2022-10-11 16:25:00|14751.7|14739.7|14757.3|14745.3|14757.3|14745.3|14750.9|14738.9|5
1665505800000|2022-10-11 16:30:00|14755.1|14743.1|14764.4|14752.4|14767.4|14753.3|14755.1|14743.1|23
1665506100000|2022-10-11 16:35:00|14765.3|14753.3|14768|14756|14768.8|14756.8|14761.9|14747.4|30
1665506400000|2022-10-11 16:40:00|14767.7|14755.7|14765.2|14753.2|14768.8|14756.8|14763|14747.8|34
1665506700000|2022-10-11 16:45:00|14765.6|14753.6|14763.1|14751.1|14767.3|14755.3|14763.1|14751.1|14
1665507000000|2022-10-11 16:50:00|14762.7|14750.7|14770.6|14758.6|14776.7|14761.5|14755.6|14740.4|32
1665507300000|2022-10-11 16:55:00|14769.7|14757.7|14767.2|14755.2|14772.7|14760.7|14765.1|14753.1|7
1665507600000|2022-10-11 17:00:00|14766.3|14754.3|14767.1|14755.1|14771|14759|14764.2|14747.8|9
1665507900000|2022-10-11 17:05:00|14768.9|14756.9|14763.4|14751.4|14769.2|14757.2|14762.1|14750.1|0
1665508200000|2022-10-11 17:10:00|14762.1|14750.1|14763.3|14751.3|14769.4|14752.6|14760.4|14747.3|4
1665508500000|2022-10-11 17:15:00|14759|14747|14758|14746|14761.1|14749.1|14746|14734|4
1665508800000|2022-10-11 17:20:00|14759.1|14747.1|14770.9|14750.9|14771.8|14757|14758.3|14742.8|11
1665509100000|2022-10-11 17:25:00|14766.2|14754.2|14770.8|14758.8|14770.8|14758.8|14764.8|14748.4|5
1665509400000|2022-10-11 17:30:00|14771.2|14759.2|14773.7|14761.7|14773.7|14761.7|14769.1|14757.1|8
1665509700000|2022-10-11 17:35:00|14775.5|14763.5|14778.6|14766.6|14779|14767|14773.3|14761.3|16
1665510000000|2022-10-11 17:40:00|14780.7|14768.7|14792.9|14780.9|14804|14789|14778.6|14766.6|53
1665510300000|2022-10-11 17:45:00|14791.1|14779.1|14806.4|14794.4|14808.5|14796.5|14791.1|14779.1|10
1665510600000|2022-10-11 17:50:00|14805.5|14793.5|14802|14790|14808.5|14796.5|14802|14790|114
1665510900000|2022-10-11 17:55:00|14799.9|14787.9|14781.2|14769.2|14802|14790|14774.3|14762.3|138
1665511200000|2022-10-11 18:00:00|14780.8|14768.8|14786.2|14774.2|14791.9|14776.7|14780.7|14767.7|23
1665581400000|2022-10-12 13:30:00|14786.7|14774.7|14774.1|14762.1|14809.1|14797.1|14772.5|14759.5|53
1665581700000|2022-10-12 13:35:00|14775|14763|14809.4|14797.4|14812.3|14800.3|14773.2|14761.2|17
1665582000000|2022-10-12 13:40:00|14812.3|14800.3|14808.3|14788.3|14830.2|14818.2|14795.9|14783.9|39
1665582300000|2022-10-12 13:45:00|14809.5|14789.5|14799.5|14787.5|14820.9|14808.9|14797|14782|59
1665582600000|2022-10-12 13:50:00|14801.6|14789.6|14805.6|14793.6|14813.7|14799.3|14796.3|14780.3|66
1665582900000|2022-10-12 13:55:00|14807.7|14795.7|14815.2|14803.2|14817.4|14805.4|14805.6|14791.9|17
1665583200000|2022-10-12 14:00:00|14816.1|14804.1|14809.5|14797.5|14821.3|14809.3|14809.2|14797.2|44
1665583500000|2022-10-12 14:05:00|14811.7|14799.7|14819.9|14807.9|14820.7|14807.9|14808.3|14795.1|38
1665583800000|2022-10-12 14:10:00|14823.5|14803.5|14800.6|14788.6|14823.5|14807.2|14799.7|14787.7|8
1665584100000|2022-10-12 14:15:00|14798.5|14786.5|14775.3|14755.3|14798.5|14786.5|14759.9|14743.6|63
1665584400000|2022-10-12 14:20:00|14777.1|14757.1|14769.9|14757.9|14785|14765|14767.4|14753.6|7
1665584700000|2022-10-12 14:25:00|14771.7|14759.7|14769.9|14757.9|14778.9|14762.6|14767.4|14752.7|7
1665585000000|2022-10-12 14:30:00|14775.2|14755.2|14767.1|14755.1|14778.9|14762.6|14764.6|14749.3|0
1665585300000|2022-10-12 14:35:00|14765.8|14753.8|14763.3|14743.3|14768.2|14756.2|14762.8|14743.3|48
1665585600000|2022-10-12 14:40:00|14762.9|14742.9|14764|14744|14770|14754.4|14756.8|14742.2|21
1665585900000|2022-10-12 14:45:00|14764.3|14744.3|14756.9|14736.9|14766.8|14746.8|14741.4|14729.4|11
1665586200000|2022-10-12 14:50:00|14759|14739|14753.6|14741.6|14773.7|14754.1|14753.6|14736.5|6
1665586500000|2022-10-12 14:55:00|14753.9|14741.9|14750.4|14738.4|14756.4|14744.4|14745.4|14733.4|23
1665586800000|2022-10-12 15:00:00|14752.2|14740.2|14762.5|14750.5|14765.1|14752.7|14750.7|14738.7|56
1665587100000|2022-10-12 15:05:00|14761.6|14749.6|14767.9|14755.9|14767.9|14755.9|14760|14748|9
1665587400000|2022-10-12 15:10:00|14768.3|14756.3|14780.5|14760.5|14780.5|14766.3|14768.3|14756.3|18
1665587700000|2022-10-12 15:15:00|14780.8|14760.8|14779.2|14767.2|14780.8|14768.4|14776.5|14760.8|1
1665588000000|2022-10-12 15:20:00|14778.3|14766.3|14781.2|14769.2|14783.7|14771.7|14778.3|14766.3|1
1665588300000|2022-10-12 15:25:00|14782.1|14770.1|14783.7|14771.7|14783.7|14771.7|14776.2|14764.2|58
1665588600000|2022-10-12 15:30:00|14784|14772|14773|14761|14784.1|14772|14772.6|14760.6|26
1665588900000|2022-10-12 15:35:00|14774.8|14762.8|14771.5|14759.5|14778|14766|14771.5|14759.5|4
1665589200000|2022-10-12 15:40:00|14771.6|14759.6|14761.9|14749.9|14775.8|14763.8|14761.6|14749.6|11
1665589500000|2022-10-12 15:45:00|14764.1|14752.1|14761.9|14749.9|14764.1|14752.1|14761.9|14749.9|0
1665589800000|2022-10-12 15:50:00|14762.3|14750.3|14761.2|14749.2|14764.1|14752.1|14761.2|14749.2|0
1665590100000|2022-10-12 15:55:00|14760.5|14748.5|14753.6|14741.6|14760.5|14748.5|14753.6|14741.6|18
1665590400000|2022-10-12 16:00:00|14754.5|14742.5|14786.3|14766.3|14786.3|14766.3|14754.5|14742.5|5
1665590700000|2022-10-12 16:05:00|14784.2|14764.2|14786.7|14766.7|14790.3|14776.8|14783.9|14764.2|0
1665591000000|2022-10-12 16:10:00|14788.5|14768.5|14778.4|14766.4|14788.5|14771.1|14776.3|14763.7|11
1665591300000|2022-10-12 16:15:00|14778.1|14766.1|14765.6|14753.6|14781.7|14766.1|14765.6|14749.9|1
1665591600000|2022-10-12 16:20:00|14763.5|14751.5|14757.6|14745.6|14768.9|14753.6|14756.7|14744.3|65
1665591900000|2022-10-12 16:25:00|14756.7|14744.7|14757.6|14745.6|14761.7|14749.7|14756.7|14741.4|6
1665592200000|2022-10-12 16:30:00|14758.5|14746.5|14753.5|14741.5|14760.3|14748.3|14753.5|14741.5|2
1665592500000|2022-10-12 16:35:00|14754.4|14742.4|14760.4|14740.4|14767.9|14745.5|14752.5|14737.9|25
1665592800000|2022-10-12 16:40:00|14762.2|14742.2|14780.2|14760.2|14781.5|14761.9|14761.4|14742.2|8
1665593100000|2022-10-12 16:45:00|14780.6|14760.6|14774|14754|14781.5|14761.5|14772.7|14752.7|1
1665593400000|2022-10-12 16:50:00|14772.7|14752.7|14767.9|14747.9|14774|14754|14766.1|14746.1|5
1665593700000|2022-10-12 16:55:00|14764.3|14752.3|14757.9|14745.9|14768.3|14752.3|14757.9|14745.9|5
1665594000000|2022-10-12 17:00:00|14759.6|14747.6|14744.3|14732.3|14759.6|14747.6|14744.3|14732.3|10
1665594300000|2022-10-12 17:05:00|14743.9|14731.9|14752.6|14732.6|14752.6|14732.6|14735.7|14723.7|19
1665594600000|2022-10-12 17:10:00|14753.5|14733.5|14767.5|14755.5|14767.5|14755.5|14752.5|14732.6|5
1665594900000|2022-10-12 17:15:00|14766.6|14754.6|14781.9|14761.9|14787.1|14771.1|14765.7|14753.7|1
1665595200000|2022-10-12 17:20:00|14781.6|14761.6|14778.5|14758.5|14787.3|14763.7|14772.8|14752.8|3
1665595500000|2022-10-12 17:25:00|14779.4|14759.4|14774|14762|14779.4|14762.4|14769.7|14753|9
1665595800000|2022-10-12 17:30:00|14774.4|14762.4|14779.4|14767.4|14782.2|14770.2|14774.4|14762.4|23
1665596100000|2022-10-12 17:35:00|14779.7|14767.7|14781.9|14769.9|14787.6|14775.6|14779.4|14767.4|8
1665596400000|2022-10-12 17:40:00|14783.7|14771.7|14778.8|14758.8|14784.4|14772.4|14776.1|14756.1|5
1665596700000|2022-10-12 17:45:00|14776.9|14764.9|14780.1|14768.1|14780.6|14768.1|14775.8|14756.3|53
1665597000000|2022-10-12 17:50:00|14778.9|14766.9|14783.7|14771.7|14783.7|14771.7|14770.4|14758.4|90
1665597300000|2022-10-12 17:55:00|14783.4|14771.4|14786|14774|14795.9|14783.9|14779.8|14767.8|136
1665597600000|2022-10-12 18:00:00|14786.9|14774.9|14781.5|14769.5|14786.9|14774.9|14775.1|14761.6|157
1665667800000|2022-10-13 13:30:00|14758|14746|14743.2|14723.2|14763.5|14751.5|14722.2|14710.2|99
1665668100000|2022-10-13 13:35:00|14742.3|14722.3|14763.4|14751.4|14768.4|14756.4|14734.2|14720.5|114
1665668400000|2022-10-13 13:40:00|14765.2|14753.2|14766.5|14754.5|14770.2|14758.2|14757.8|14742.8|45
1665668700000|2022-10-13 13:45:00|14768.3|14756.3|14761.2|14749.2|14768.3|14756.3|14748.8|14735|97
1665669000000|2022-10-13 13:50:00|14762.5|14750.5|14779.3|14767.3|14784.4|14770|14761.2|14749.2|75
1665669300000|2022-10-13 13:55:00|14777.5|14765.5|14782.1|14770.1|14795.3|14783.3|14777.4|14765.4|52
1665669600000|2022-10-13 14:00:00|14781.2|14769.2|14779.3|14759.3|14783|14771|14764|14752|65
1665669900000|2022-10-13 14:05:00|14780.3|14760.3|14792.5|14772.5|14796.5|14782.6|14780.3|14760.3|22
1665670200000|2022-10-13 14:10:00|14792.8|14772.8|14791.2|14779.2|14799.3|14786.5|14789.7|14771.6|20
1665670500000|2022-10-13 14:15:00|14795.9|14775.9|14800|14780|14800|14783.7|14786.7|14772.8|15
1665670800000|2022-10-13 14:20:00|14801.8|14781.8|14790.7|14778.7|14808.3|14796.3|14790.7|14778.7|40
1665671100000|2022-10-13 14:25:00|14788.9|14776.9|14775.5|14763.5|14788.9|14776.9|14774.6|14762|20
1665671400000|2022-10-13 14:30:00|14776.4|14764.4|14774.7|14754.7|14790.2|14765.2|14770.4|14754.7|27
1665671700000|2022-10-13 14:35:00|14772|14752|14774.9|14762.9|14777.6|14765.4|14764.6|14752|33
1665672000000|2022-10-13 14:40:00|14772.8|14760.8|14767.4|14755.4|14776.4|14760.8|14767.4|14754.6|3
1665672300000|2022-10-13 14:45:00|14765.6|14753.6|14764.8|14752.8|14767|14755|14761.6|14749.6|57
1665672600000|2022-10-13 14:50:00|14764.1|14752.1|14764|14752|14771|14756|14760.1|14748.1|17
1665672900000|2022-10-13 14:55:00|14765.8|14753.8|14770.8|14758.8|14776.3|14761|14765.2|14752.5|56
1665673200000|2022-10-13 15:00:00|14768.7|14756.7|14770|14758|14778.5|14766.5|14768.7|14756.7|32
1665673500000|2022-10-13 15:05:00|14769.1|14757.1|14769.5|14757.5|14777.5|14765.5|14766|14754|23
1665673800000|2022-10-13 15:10:00|14767.7|14755.7|14769.5|14757.5|14769.5|14757.5|14764.8|14752.8|4
1665674100000|2022-10-13 15:15:00|14768.6|14756.6|14790.7|14778.7|14799|14781.2|14767.7|14755.7|24
1665674400000|2022-10-13 15:20:00|14792.8|14780.8|14804.4|14792.4|14807|14793.8|14792.8|14777.2|37
1665674700000|2022-10-13 15:25:00|14799.3|14787.3|14796.7|14776.7|14807|14787.3|14788.2|14771.8|87
1665675000000|2022-10-13 15:30:00|14798.5|14778.5|14793.9|14781.9|14800.7|14785.5|14793.9|14774.9|20
1665675300000|2022-10-13 15:35:00|14793.2|14781.2|14817.2|14797.2|14820|14808|14793.2|14781.2|41
1665675600000|2022-10-13 15:40:00|14815.4|14795.4|14814.2|14802.2|14817.2|14802.5|14809|14793.1|16
1665675900000|2022-10-13 15:45:00|14814.6|14802.6|14809.9|14789.9|14817.3|14805.3|14809.9|14789.9|35
1665676200000|2022-10-13 15:50:00|14809|14789|14818.1|14806.1|14821.4|14808.2|14806.2|14789|35
1665676500000|2022-10-13 15:55:00|14819|14807|14820.9|14800.9|14829.9|14815.3|14818.1|14800.9|19
1665676800000|2022-10-13 16:00:00|14817.6|14805.6|14822.4|14810.4|14822.7|14810.7|14815.8|14803.8|27
1665677100000|2022-10-13 16:05:00|14823.6|14811.6|14818.1|14806.1|14830.3|14811.8|14815.1|14800.1|58
1665677400000|2022-10-13 16:10:00|14814.4|14802.4|14788|14768|14818.7|14803.4|14777.4|14756.6|88
1665677700000|2022-10-13 16:15:00|14782.8|14770.8|14777.2|14765.2|14789.9|14772.6|14774.8|14762.8|7
1665678000000|2022-10-13 16:20:00|14778.1|14766.1|14771.7|14759.7|14778.1|14766.1|14769.5|14757.5|14
1665678300000|2022-10-13 16:25:00|14770.7|14758.7|14751|14731|14771.3|14759.3|14745.3|14729.5|35
1665678600000|2022-10-13 16:30:00|14749.2|14729.2|14752|14732|14757.8|14735.7|14739|14724|125
1665678900000|2022-10-13 16:35:00|14753.8|14733.8|14767.8|14737.8|14768|14745.1|14747.8|14728.2|26
1665679200000|2022-10-13 16:40:00|14766.8|14736.8|14774.4|14754.4|14774.4|14755|14757.5|14735|11
1665679500000|2022-10-13 16:45:00|14776.2|14756.2|14765.2|14745.2|14776.5|14756.5|14765.2|14745.2|0
1665679800000|2022-10-13 16:50:00|14766.1|14746.1|14759.4|14747.4|14767.4|14749.2|14759.4|14743|0
1665680100000|2022-10-13 16:55:00|14758.7|14746.7|14757.1|14737.1|14763.9|14748.9|14749.5|14733.9|39
1665680400000|2022-10-13 17:00:00|14754.9|14734.9|14751.2|14739.2|14757.1|14741.4|14750.3|14734.9|0
1665680700000|2022-10-13 17:05:00|14756.1|14736.1|14754.7|14742.7|14759.9|14743.6|14750.6|14735.8|10
1665681000000|2022-10-13 17:10:00|14753.7|14741.7|14756.7|14744.7|14758|14744.7|14752.1|14736.7|19
1665681300000|2022-10-13 17:15:00|14757.1|14745.1|14775|14763|14775.4|14763.4|14757.1|14744.8|39
1665681600000|2022-10-13 17:20:00|14775.9|14763.9|14774.1|14762.1|14782.5|14770.5|14774.1|14762.1|36
1665681900000|2022-10-13 17:25:00|14772.3|14760.3|14780.9|14768.9|14786.2|14771.4|14769.8|14757.8|14
1665682200000|2022-10-13 17:30:00|14782.8|14770.8|14798.4|14786.4|14802.4|14790.4|14780.9|14766.2|20
1665682500000|2022-10-13 17:35:00|14799.4|14787.4|14796.6|14784.6|14802.8|14790.8|14796.3|14784.3|24
1665682800000|2022-10-13 17:40:00|14794.8|14782.8|14784.5|14772.5|14797.8|14782.8|14782.6|14770.6|13
1665683100000|2022-10-13 17:45:00|14785.7|14773.7|14786|14774|14786.6|14774.6|14783.6|14771.6|1
1665683400000|2022-10-13 17:50:00|14786.3|14774.3|14779.1|14767.1|14786.3|14774.3|14778.8|14766.8|20
1665683700000|2022-10-13 17:55:00|14778.8|14766.8|14761.8|14749.8|14782.8|14770.8|14758.5|14742.7|110
1665684000000|2022-10-13 18:00:00|14760.8|14748.8|14778.2|14758.2|14779.4|14767.4|14760.8|14748.8|78
1665754200000|2022-10-14 13:30:00|14810.4|14780.4|14765.6|14753.6|14810.4|14786.4|14758.8|14746.8|147
1665754500000|2022-10-14 13:35:00|14767.8|14755.8|14749.8|14737.8|14773.4|14755.8|14740.1|14728.1|46
1665754800000|2022-10-14 13:40:00|14748.5|14736.5|14723.5|14711.5|14748.5|14736.5|14721.3|14709.3|62
1665755100000|2022-10-14 13:45:00|14723.9|14711.9|14715.1|14703.1|14724.8|14712.8|14707|14695|97
1665755400000|2022-10-14 13:50:00|14715.4|14703.4|14721.7|14709.7|14723.9|14711.9|14713.9|14701.9|13
1665755700000|2022-10-14 13:55:00|14720.7|14708.7|14712|14700|14724.2|14712.2|14712|14700|89
1665756000000|2022-10-14 14:00:00|14711.7|14699.7|14708.3|14696.3|14716.7|14704.7|14707|14695|47
1665756300000|2022-10-14 14:05:00|14709.2|14697.2|14689.5|14677.5|14709.2|14697.2|14685.8|14673.8|71
1665756600000|2022-10-14 14:10:00|14687|14675|14691|14671|14691.4|14679.4|14671.7|14659.7|166
1665756900000|2022-10-14 14:15:00|14692|14672|14726.3|14706.3|14735.4|14721.6|14683.9|14669.8|23
1665757200000|2022-10-14 14:20:00|14726.7|14706.7|14705.9|14693.9|14727.9|14706.7|14700.9|14685.8|11
1665757500000|2022-10-14 14:25:00|14706.8|14694.8|14706.7|14686.7|14717.4|14697.4|14700.5|14684.9|28
1665757800000|2022-10-14 14:30:00|14707|14687|14717.3|14697.3|14725.2|14713.2|14704.2|14684.2|28
1665758100000|2022-10-14 14:35:00|14712.7|14700.7|14717.7|14705.7|14720.1|14707.9|14712.7|14698|1
1665758400000|2022-10-14 14:40:00|14717.4|14705.4|14719.3|14707.3|14726.5|14714.5|14716.8|14704.8|24
1665758700000|2022-10-14 14:45:00|14717.1|14705.1|14699.3|14679.3|14721.5|14709.5|14686.2|14671.5|25
1665759000000|2022-10-14 14:50:00|14697.1|14677.1|14701.5|14681.5|14704.9|14687.3|14688.7|14670.2|38
1665759300000|2022-10-14 14:55:00|14702.4|14682.4|14700.8|14680.8|14707.4|14683.7|14694.9|14674.6|0
1665759600000|2022-10-14 15:00:00|14701.8|14681.8|14699.6|14679.6|14704.3|14688.6|14694|14674|3
1665759900000|2022-10-14 15:05:00|14701.5|14681.5|14705.9|14693.9|14708.7|14696.7|14696.9|14674|4
1665760200000|2022-10-14 15:10:00|14706.8|14694.8|14709.3|14697.3|14713.1|14701.1|14705|14693|2
1665760500000|2022-10-14 15:15:00|14712.1|14700.1|14712.8|14700.8|14718.7|14706.7|14712.1|14700.1|2
1665760800000|2022-10-14 15:20:00|14715.9|14703.9|14714.9|14702.9|14716.8|14704.8|14708.1|14696.1|15
1665761100000|2022-10-14 15:25:00|14715.9|14703.9|14716.8|14704.8|14717.7|14705.7|14712.1|14700.1|0
1665761400000|2022-10-14 15:30:00|14715.9|14703.9|14719.6|14707.6|14719.6|14707.6|14713.4|14701.4|4
1665761700000|2022-10-14 15:35:00|14719.9|14707.9|14733.1|14721.1|14733.1|14721.1|14719.9|14707.9|6
1665762000000|2022-10-14 15:40:00|14734.9|14722.9|14736.5|14724.5|14747.7|14735.7|14734.9|14720.8|28
1665762300000|2022-10-14 15:45:00|14738.4|14726.4|14740.6|14728.6|14743|14730.8|14732.8|14716.8|4
1665762600000|2022-10-14 15:50:00|14741.5|14729.5|14737.8|14725.8|14741.8|14729.8|14728.1|14716.1|7
1665762900000|2022-10-14 15:55:00|14738.7|14726.7|14738.1|14726.1|14745.6|14733.6|14737.2|14725.2|2
1665763200000|2022-10-14 16:00:00|14739|14727|14751.5|14739.5|14751.5|14739.5|14739|14727|59
1665763500000|2022-10-14 16:05:00|14749.3|14737.3|14743.4|14731.4|14749.3|14737.3|14739.7|14727.7|8
1665763800000|2022-10-14 16:10:00|14741.5|14729.5|14749.3|14737.3|14749.3|14737.3|14741.5|14729.5|13
1665764100000|2022-10-14 16:15:00|14747.5|14735.5|14742.5|14730.5|14749.6|14737.3|14742.5|14727.4|85
1665764400000|2022-10-14 16:20:00|14744|14732|14741.9|14729.9|14749.3|14733|14738.7|14724.9|79
1665764700000|2022-10-14 16:25:00|14742.2|14730.2|14748.7|14728.7|14749|14734.5|14739|14723.7|29
1665765000000|2022-10-14 16:30:00|14749.9|14729.9|14750.9|14738.9|14752.8|14740.8|14744|14729|8
1665765300000|2022-10-14 16:35:00|14749.1|14737.1|14757.8|14745.8|14757.8|14745.8|14749.1|14737.1|23
1665765600000|2022-10-14 16:40:00|14765.3|14753.3|14762.2|14750.2|14769.1|14757.1|14761.3|14746.2|19
1665765900000|2022-10-14 16:45:00|14761.3|14749.3|14770|14758|14772.2|14760.2|14761.3|14749.3|71
1665766200000|2022-10-14 16:50:00|14771.9|14759.9|14771.8|14751.8|14773.7|14759.9|14770|14751.5|23
1665766500000|2022-10-14 16:55:00|14771.5|14751.5|14775.3|14763.3|14775.6|14763.3|14771.5|14751.5|1
1665766800000|2022-10-14 17:00:00|14777.2|14765.2|14768.2|14756.2|14780.6|14765.2|14768.2|14756.2|6
1665767100000|2022-10-14 17:05:00|14766.3|14754.3|14762.5|14732.5|14766.3|14754.3|14757.8|14732.2|11
1665767400000|2022-10-14 17:10:00|14760.6|14730.6|14757.2|14737.2|14762.5|14745.2|14755.9|14730.3|13
1665767700000|2022-10-14 17:15:00|14756.2|14736.2|14750.4|14738.4|14756.8|14740.5|14750.3|14735.9|11
1665768000000|2022-10-14 17:20:00|14749.7|14737.7|14757.2|14745.2|14760|14746.2|14749.7|14735.3|1
1665768300000|2022-10-14 17:25:00|14755.4|14743.4|14759.7|14747.7|14761.3|14749.3|14754.4|14742.4|4
1665768600000|2022-10-14 17:30:00|14756.9|14744.9|14757.2|14745.2|14760.1|14748.1|14755.1|14743.1|1
1665768900000|2022-10-14 17:35:00|14756.3|14744.3|14756.9|14736.9|14757.2|14745.2|14750.4|14736.9|41
1665769200000|2022-10-14 17:40:00|14753.2|14741.2|14757.5|14737.5|14759.7|14745.9|14753.2|14736.9|6
1665769500000|2022-10-14 17:45:00|14758.4|14738.4|14757.9|14745.9|14762.3|14750.3|14748.8|14733.1|4
1665769800000|2022-10-14 17:50:00|14756.6|14744.6|14760.1|14748.1|14762.3|14750.3|14755.7|14743.7|13
1665770100000|2022-10-14 17:55:00|14762.3|14750.3|14762.9|14750.9|14768.2|14756.2|14757.9|14745.9|36
1665770400000|2022-10-14 18:00:00|14764.8|14752.8|14769.1|14757.1|14772.8|14758.4|14763.8|14749.1|124
1666013400000|2022-10-17 13:30:00|14803.7|14773.7|14813.6|14793.6|14822.8|14809.1|14793.6|14773.7|121
1666013700000|2022-10-17 13:35:00|14812.6|14792.6|14844.4|14832.4|14854.6|14842.6|14806.7|14791.6|148
1666014000000|2022-10-17 13:40:00|14844.9|14832.9|14849.7|14837.7|14851.9|14839.9|14837.1|14825.1|97
1666014300000|2022-10-17 13:45:00|14849.4|14837.4|14847.7|14835.7|14850.2|14837.7|14829.7|14817.7|70
1666014600000|2022-10-17 13:50:00|14849.9|14837.9|14862.4|14850.4|14867.2|14855.2|14847.7|14835.7|202
1666014900000|2022-10-17 13:55:00|14862.7|14850.7|14853.7|14841.7|14866.9|14853.9|14848.6|14831.9|52
1666015200000|2022-10-17 14:00:00|14854.4|14842.4|14868.1|14856.1|14868.4|14856.1|14854.4|14842.4|80
1666015500000|2022-10-17 14:05:00|14867.1|14855.1|14864.9|14852.9|14870.4|14858.4|14855.9|14843.9|83
1666015800000|2022-10-17 14:10:00|14862.6|14850.6|14866.9|14854.9|14871.4|14857.1|14860.4|14848.4|24
1666016100000|2022-10-17 14:15:00|14866.6|14854.6|14867.9|14855.9|14870.9|14858.9|14863.4|14851.4|63
1666016400000|2022-10-17 14:20:00|14866.9|14854.9|14874.1|14862.1|14876.9|14864.9|14863.4|14851.4|62
1666016700000|2022-10-17 14:25:00|14874.4|14862.4|14870.6|14858.6|14878.3|14866.3|14866.4|14846.9|58
1666017000000|2022-10-17 14:30:00|14869.6|14857.6|14878.1|14866.1|14878.1|14866.1|14868.4|14855.4|12
1666017300000|2022-10-17 14:35:00|14881.1|14869.1|14887.6|14867.6|14892.4|14880.4|14881.1|14867.6|18
1666017600000|2022-10-17 14:40:00|14889.6|14869.6|14882.9|14862.9|14896.1|14884.1|14874.6|14857.9|25
1666017900000|2022-10-17 14:45:00|14881.6|14861.6|14892.6|14880.6|14892.6|14880.6|14880.1|14861.6|23
1666018200000|2022-10-17 14:50:00|14894.9|14882.9|14881.9|14869.9|14896.9|14884.9|14881.9|14869.9|11
1666018500000|2022-10-17 14:55:00|14882.9|14870.9|14877.1|14865.1|14887.4|14875.1|14866.9|14854.9|10
1666018800000|2022-10-17 15:00:00|14876.9|14864.9|14877.1|14865.1|14879.6|14867.6|14874.9|14862.9|3
1666019100000|2022-10-17 15:05:00|14877.4|14865.4|14883.7|14871.7|14887.7|14875.7|14874.9|14862.9|19
1666019400000|2022-10-17 15:10:00|14885.7|14873.7|14906.4|14894.4|14906.4|14894.4|14885.4|14873.4|46
1666019700000|2022-10-17 15:15:00|14906.1|14894.1|14901.9|14889.9|14913.1|14901.1|14901.9|14886.2|16
1666020000000|2022-10-17 15:20:00|14899.9|14887.9|14901.4|14889.4|14905.9|14893.9|14899.2|14883.4|5
1666020300000|2022-10-17 15:25:00|14901.2|14889.2|14898.4|14886.4|14901.9|14889.2|14895.7|14879.9|38
1666020600000|2022-10-17 15:30:00|14900.7|14888.7|14907.4|14895.4|14909.4|14897.4|14898.4|14886.4|1
1666020900000|2022-10-17 15:35:00|14905.4|14893.4|14903.2|14891.2|14907.4|14895.4|14900.7|14888.7|0
1666021200000|2022-10-17 15:40:00|14902.9|14890.9|14905.2|14893.2|14905.4|14893.4|14894.2|14882.2|2
1666021500000|2022-10-17 15:45:00|14905.4|14893.4|14906.5|14894.5|14913.9|14901.9|14905.4|14890.2|4
1666021800000|2022-10-17 15:50:00|14908.7|14896.7|14899.7|14887.7|14910.4|14898.4|14899.7|14887.7|2
1666022100000|2022-10-17 15:55:00|14901.7|14889.7|14896|14884|14904|14892|14896|14884|33
1666022400000|2022-10-17 16:00:00|14898|14886|14896.2|14884.2|14906|14894|14896|14884|86
1666022700000|2022-10-17 16:05:00|14897.2|14885.2|14903.2|14891.2|14905.7|14893.7|14897.2|14885.2|11
1666023000000|2022-10-17 16:10:00|14905.5|14893.5|14907.5|14895.5|14910|14898|14905.2|14893.2|1
1666023300000|2022-10-17 16:15:00|14908.5|14896.5|14910.5|14898.5|14912|14900|14908.5|14896.5|6
1666023600000|2022-10-17 16:20:00|14912.5|14900.5|14905.5|14893.5|14912.5|14900.5|14905.5|14893.5|40
1666023900000|2022-10-17 16:25:00|14903.5|14891.5|14903.3|14891.3|14905.5|14893.5|14903|14891|4
1666024200000|2022-10-17 16:30:00|14903|14891|14906.3|14894.3|14906.3|14894.3|14898.8|14886.8|1
1666024500000|2022-10-17 16:35:00|14906.5|14894.5|14899|14887|14909.5|14897.5|14898.8|14886.8|3
1666024800000|2022-10-17 16:40:00|14897|14885|14890.8|14878.8|14899|14887|14890.6|14878.6|0
1666025100000|2022-10-17 16:45:00|14889.6|14877.6|14887.8|14867.8|14892.8|14880.8|14880.3|14865.8|26
1666025400000|2022-10-17 16:50:00|14885.8|14865.8|14879.6|14867.6|14887.8|14872.1|14879.6|14865.8|5
1666025700000|2022-10-17 16:55:00|14874.6|14862.6|14883.3|14871.3|14883.6|14871.3|14874.6|14857.1|43
1666026000000|2022-10-17 17:00:00|14884.3|14872.3|14898.8|14886.8|14900.6|14887.6|14881.6|14867.8|51
1666026300000|2022-10-17 17:05:00|14899.1|14887.1|14894.1|14882.1|14903.1|14891.1|14894.1|14877.8|0
1666026600000|2022-10-17 17:10:00|14893.6|14881.6|14898.1|14886.1|14900.6|14888.6|14893.6|14881.6|4
1666026900000|2022-10-17 17:15:00|14900.3|14888.3|14907.3|14887.3|14907.6|14895.3|14900.3|14884.6|7
1666027200000|2022-10-17 17:20:00|14907.6|14887.6|14902.8|14890.8|14907.6|14891.3|14902.3|14882.3|0
1666027500000|2022-10-17 17:25:00|14903.8|14891.8|14901.4|14889.4|14907.1|14893.1|14899.4|14884.9|0
1666027800000|2022-10-17 17:30:00|14901.1|14889.1|14901.1|14889.1|14905.4|14893.4|14901.1|14889.1|0
1666028100000|2022-10-17 17:35:00|14899.1|14887.1|14896.6|14884.6|14899.1|14887.1|14896.6|14884.6|1
1666028400000|2022-10-17 17:40:00|14894.6|14882.6|14896.4|14884.4|14896.6|14884.6|14894.4|14882.4|3
1666028700000|2022-10-17 17:45:00|14898.4|14886.4|14905.9|14893.9|14906.4|14894.4|14898.4|14886.4|13
1666029000000|2022-10-17 17:50:00|14903.9|14891.9|14903.9|14891.9|14907.9|14895.9|14901.4|14884.6|65
1666029300000|2022-10-17 17:55:00|14905.9|14893.9|14897.9|14885.9|14905.9|14893.9|14896.9|14884.9|31
1666029600000|2022-10-17 18:00:00|14895.7|14883.7|14903.4|14891.4|14905.2|14893.2|14893.2|14881.2|39
1666099800000|2022-10-18 13:30:00|14890.9|14870.9|14890|14878|14912.4|14896.7|14886.6|14870.3|63
1666100100000|2022-10-18 13:35:00|14888|14876|14902.3|14890.3|14907.9|14895.9|14886.7|14874.7|51
1666100400000|2022-10-18 13:40:00|14906.3|14894.3|14901.2|14889.2|14915.4|14903.4|14901.2|14886.8|76
1666100700000|2022-10-18 13:45:00|14903.2|14891.2|14912.5|14900.5|14916.6|14904.6|14901.2|14889.2|19
1666101000000|2022-10-18 13:50:00|14916.6|14904.6|14916.9|14904.9|14925.4|14911|14913.3|14901.1|47
1666101300000|2022-10-18 13:55:00|14917.9|14905.9|14914.2|14902.2|14919.2|14907.2|14908.4|14895.1|71
1666101600000|2022-10-18 14:00:00|14916.2|14904.2|14908.8|14896.8|14921|14909|14903.5|14887.7|52
1666101900000|2022-10-18 14:05:00|14910.1|14898.1|14924.2|14904.2|14924.2|14906.9|14907.2|14895.2|24
1666102200000|2022-10-18 14:10:00|14924|14904|14923.7|14911.7|14928.5|14915|14920.7|14902.2|1
1666102500000|2022-10-18 14:15:00|14922.7|14910.7|14924.5|14912.5|14926.5|14912.5|14916.2|14899.9|16
1666102800000|2022-10-18 14:20:00|14923.4|14911.4|14925.9|14905.9|14925.9|14912.2|14921.2|14904.9|18
1666103100000|2022-10-18 14:25:00|14921.8|14901.8|14913.6|14901.6|14921.8|14907.8|14913.6|14899.1|0
1666103400000|2022-10-18 14:30:00|14914.6|14902.6|14921.4|14909.4|14924.5|14912.5|14914.4|14902.4|18
1666103700000|2022-10-18 14:35:00|14923.5|14911.5|14924.2|14912.2|14926.2|14914.2|14918.3|14906.3|19
1666104000000|2022-10-18 14:40:00|14926.2|14914.2|14932.3|14920.3|14934.6|14922.6|14926.2|14914.2|4
1666104300000|2022-10-18 14:45:00|14932.5|14920.5|14934.6|14922.6|14934.6|14922.6|14930.3|14918.3|17
1666104600000|2022-10-18 14:50:00|14932.5|14920.5|14933.3|14921.3|14937.3|14925.3|14930.5|14918.5|55
1666104900000|2022-10-18 14:55:00|14935.3|14923.3|14930.5|14918.5|14935.3|14923.3|14928.5|14916.5|130
1666105200000|2022-10-18 15:00:00|14930.3|14918.3|14928.3|14916.3|14930.3|14918.3|14921.9|14909.9|109
1666105500000|2022-10-18 15:05:00|14928.5|14916.5|14928.5|14916.5|14935.6|14923.6|14928.5|14916.5|144
1666105800000|2022-10-18 15:10:00|14930.5|14918.5|14926|14914|14933|14921|14926|14914|57
1666106100000|2022-10-18 15:15:00|14924|14912|14934.4|14922.4|14934.4|14922.4|14924|14912|8
1666106400000|2022-10-18 15:20:00|14932.4|14920.4|14919.5|14907.5|14933.4|14921.4|14919.2|14907.2|80
1666106700000|2022-10-18 15:25:00|14917.4|14905.4|14907.7|14895.7|14919.5|14907.5|14901.6|14889.6|41
1666107000000|2022-10-18 15:30:00|14907.9|14895.9|14912.2|14900.2|14912.2|14900.2|14905.6|14893.6|5
1666107300000|2022-10-18 15:35:00|14911.7|14899.7|14912.2|14900.2|14930.4|14914.1|14910.6|14898.6|105
1666107600000|2022-10-18 15:40:00|14914.2|14902.2|14917.2|14905.2|14917.2|14905.2|14909.7|14897.7|48
1666107900000|2022-10-18 15:45:00|14917.6|14905.6|14912.6|14900.6|14923.4|14911.4|14912.4|14898.9|7
1666108200000|2022-10-18 15:50:00|14914.7|14902.7|14921.4|14909.4|14922.6|14910.6|14911.4|14899.4|1
1666108500000|2022-10-18 15:55:00|14925.2|14905.2|14918.4|14906.4|14925.2|14908.7|14914.5|14897.9|2
1666108800000|2022-10-18 16:00:00|14918.2|14906.2|14929.2|14917.2|14929.5|14917.5|14917|14905|2
1666109100000|2022-10-18 16:05:00|14929|14917|14931|14919|14934.3|14919.3|14923.3|14911.3|9
1666109400000|2022-10-18 16:10:00|14931.5|14919.5|14926.3|14914.3|14935.5|14919.5|14926.3|14914.3|1
1666109700000|2022-10-18 16:15:00|14928.3|14916.3|14921.8|14909.8|14928.8|14916.8|14920.7|14908.7|7
1666110000000|2022-10-18 16:20:00|14919.4|14907.4|14932.8|14912.8|14934.8|14914.8|14916.3|14904.3|17
1666110300000|2022-10-18 16:25:00|14930.8|14910.8|14934.8|14914.8|14934.8|14914.8|14930.8|14910.8|1
1666110600000|2022-10-18 16:30:00|14930.6|14918.6|14940.2|14928.2|14942.4|14930.4|14930.6|14914.8|4
1666110900000|2022-10-18 16:35:00|14940.4|14928.4|14945.6|14933.6|14949.7|14937.7|14940.4|14928.4|26
1666111200000|2022-10-18 16:40:00|14946.6|14934.6|14947.4|14935.4|14949.7|14937.7|14946.6|14934.6|6
1666111500000|2022-10-18 16:45:00|14947.2|14935.2|14946.3|14934.3|14950.5|14937.5|14946.1|14930.5|25
1666111800000|2022-10-18 16:50:00|14946.5|14934.5|14945.5|14933.5|14946.5|14934.5|14931.9|14919|24
1666112100000|2022-10-18 16:55:00|14944.5|14932.5|14948.6|14936.6|14948.6|14936.6|14942.5|14930.5|17
1666112400000|2022-10-18 17:00:00|14950.6|14938.6|14945.1|14925.1|14950.6|14938.6|14940.4|14925.1|68
1666112700000|2022-10-18 17:05:00|14946.1|14926.1|14940.7|14928.7|14949.2|14932.9|14937.8|14923.5|15
1666113000000|2022-10-18 17:10:00|14941.7|14929.7|14949.1|14937.1|14949.1|14937.1|14941.7|14929.7|17
1666113300000|2022-10-18 17:15:00|14949.8|14937.8|14956.6|14944.6|14956.8|14944.8|14947.3|14935.3|27
1666113600000|2022-10-18 17:20:00|14960.3|14940.3|14958.6|14946.6|14960.4|14946.9|14953.6|14940.1|3
1666113900000|2022-10-18 17:25:00|14960.7|14948.7|14955.8|14943.8|14960.9|14948.9|14953.9|14938.3|11
1666114200000|2022-10-18 17:30:00|14956.8|14944.8|14958.4|14946.4|14960.7|14948.7|14955.8|14943.8|8
1666114500000|2022-10-18 17:35:00|14958.2|14946.2|14953.1|14941.1|14959.4|14947.4|14952.1|14940.1|17
1666114800000|2022-10-18 17:40:00|14954.6|14942.6|14954.6|14942.6|14956.6|14944.6|14951.9|14939.9|19
1666115100000|2022-10-18 17:45:00|14954.1|14942.1|14962.5|14950.5|14964.6|14952.6|14954.1|14942.1|15
1666115400000|2022-10-18 17:50:00|14960.5|14948.5|14962.8|14942.8|14963.8|14948.5|14954.8|14939.8|84
1666115700000|2022-10-18 17:55:00|14962.6|14942.6|14957.6|14945.6|14967.3|14952.9|14955.3|14941.3|49
1666116000000|2022-10-18 18:00:00|14958.9|14946.9|14964.9|14952.9|14964.9|14952.9|14958.9|14946.9|74
1666186200000|2022-10-19 13:30:00|14963.8|14951.8|15003.8|14991.8|15008.3|14992.1|14958|14934.5|107
1666186500000|2022-10-19 13:35:00|15004.1|14992.1|15011.1|14999.1|15011.1|14999.1|14992.3|14977.9|66
1666186800000|2022-10-19 13:40:00|15011.6|14999.6|15004.6|14992.6|15022.9|15006.7|15002.5|14990.5|102
1666187100000|2022-10-19 13:45:00|15001.8|14989.8|15003.1|14983.1|15010.4|14992.6|14980|14968|43
1666187400000|2022-10-19 13:50:00|15001.4|14989.4|14993.3|14981.3|15005.6|14991.3|14989.6|14973.8|25
1666187700000|2022-10-19 13:55:00|14991.2|14979.2|15011.2|14991.2|15012.7|14995.8|14991.2|14979.2|90
1666188000000|2022-10-19 14:00:00|15012.5|14992.5|15012|15000|15014.5|15001.2|15003.9|14987.7|24
1666188300000|2022-10-19 14:05:00|15013|15001|15024.7|15012.7|15027|15015|15010.5|14998.5|39
1666188600000|2022-10-19 14:10:00|15022.4|15010.4|15018.1|15006.1|15022.4|15010.4|15007.2|14992.5|55
1666188900000|2022-10-19 14:15:00|15017|15005|15024.7|15012.7|15024.9|15012.9|15017|15005|9
1666189200000|2022-10-19 14:20:00|15022.4|15010.4|15024.5|15012.5|15024.7|15012.7|15015.4|15001.9|6
1666189500000|2022-10-19 14:25:00|15023.5|15011.5|15039|15027|15045.9|15033.9|15023.5|15011.5|137
1666189800000|2022-10-19 14:30:00|15040.1|15028.1|15051.9|15039.9|15054.4|15042.4|15039.7|15027.7|32
1666190100000|2022-10-19 14:35:00|15050.9|15038.9|15049.2|15037.2|15054.2|15042.2|15045.7|15033.7|45
1666190400000|2022-10-19 14:40:00|15049.4|15037.4|15047.4|15035.4|15051.7|15039.7|15044.9|15032.9|86
1666190700000|2022-10-19 14:45:00|15049.5|15037.5|15053.8|15041.8|15058.2|15046.2|15049.5|15037.5|21
1666191000000|2022-10-19 14:50:00|15054|15042|15037.8|15025.8|15056.1|15044.1|15037.8|15025.8|25
1666191300000|2022-10-19 14:55:00|15036.2|15024.2|15040.3|15028.3|15045.8|15033.8|15035.8|15020.6|25
1666191600000|2022-10-19 15:00:00|15040.5|15028.5|15047.6|15035.6|15051|15038.3|15040.3|15028.3|28
1666191900000|2022-10-19 15:05:00|15045.6|15033.6|15047.2|15035.2|15048.3|15036.3|15038.3|15026.3|8
1666192200000|2022-10-19 15:10:00|15048.3|15036.3|15057|15045|15059.1|15047.1|15046.6|15034.6|56
1666192500000|2022-10-19 15:15:00|15059.1|15047.1|15056.6|15044.6|15065.3|15053.3|15055|15043|41
1666192800000|2022-10-19 15:20:00|15057.7|15045.7|15064.5|15052.5|15064.5|15052.5|15055|15043|49
1666193100000|2022-10-19 15:25:00|15071.4|15051.4|15072.6|15060.6|15072.9|15060.9|15060|15045.2|55
1666193400000|2022-10-19 15:30:00|15072.7|15060.7|15077.3|15057.3|15080.4|15068.4|15071|15055.1|153
1666193700000|2022-10-19 15:35:00|15076.1|15056.1|15077.9|15065.9|15079|15067|15070.3|15050.3|16
1666194000000|2022-10-19 15:40:00|15076.9|15064.9|15070.7|15058.7|15077.9|15065.9|15070.4|15058.4|38
1666194300000|2022-10-19 15:45:00|15070.2|15058.2|15067.1|15055.1|15070.7|15058.7|15067.1|15055.1|27
1666194600000|2022-10-19 15:50:00|15067.5|15055.5|15072.1|15060.1|15072.1|15060.1|15066.9|15054.9|8
1666194900000|2022-10-19 15:55:00|15072.3|15060.3|15069.4|15057.4|15072.3|15060.3|15066.7|15051.5|27
1666195200000|2022-10-19 16:00:00|15071.7|15059.7|15079.2|15067.2|15079.2|15067.2|15071.7|15059.7|38
1666195500000|2022-10-19 16:05:00|15079|15067|15081.3|15069.3|15085.5|15073.5|15076.5|15064.5|28
1666195800000|2022-10-19 16:10:00|15079.2|15067.2|15077|15065|15079.2|15067.2|15074.2|15062.2|16
1666196100000|2022-10-19 16:15:00|15079.2|15067.2|15072.8|15060.8|15079.2|15067.2|15068.7|15056.7|9
1666196400000|2022-10-19 16:20:00|15074.9|15062.9|15073|15061|15074.9|15062.9|15070.7|15058.7|4
1666196700000|2022-10-19 16:25:00|15073.5|15061.5|15079.7|15067.7|15081|15069|15069.3|15057.3|15
1666197000000|2022-10-19 16:30:00|15078.7|15066.7|15081|15069|15081|15069|15074.3|15062.3|4
1666197300000|2022-10-19 16:35:00|15083.1|15071.1|15085.1|15073.1|15087.2|15075.2|15080.8|15068.8|13
1666197600000|2022-10-19 16:40:00|15081|15069|15076.6|15064.6|15081.6|15069.6|15075.2|15063.2|14
1666197900000|2022-10-19 16:45:00|15075.6|15063.6|15072.2|15060.2|15081.4|15065|15067.9|15051.7|22
1666198200000|2022-10-19 16:50:00|15072.5|15060.5|15081.6|15069.6|15083.7|15071.7|15072.5|15060.5|27
1666198500000|2022-10-19 16:55:00|15079.3|15067.3|15086.2|15074.2|15086.2|15074.2|15074.5|15062.5|6
1666198800000|2022-10-19 17:00:00|15090.6|15078.6|15088.9|15076.9|15097.5|15085.5|15088.9|15076.9|36
1666199100000|2022-10-19 17:05:00|15091|15079|15087.5|15075.5|15099.4|15083|15087.5|15073.4|22
1666199400000|2022-10-19 17:10:00|15086.5|15074.5|15098.5|15086.5|15101.5|15089.5|15085.4|15073.4|18
1666199700000|2022-10-19 17:15:00|15096.3|15084.3|15101.5|15089.5|15101.5|15089.5|15096.3|15084.3|22
1666200000000|2022-10-19 17:20:00|15101.7|15089.7|15097.3|15085.3|15101.9|15089.9|15097.3|15085.3|5
1666200300000|2022-10-19 17:25:00|15095.3|15083.3|15094.6|15082.6|15099.4|15087.4|15094.4|15082.4|75
1666200600000|2022-10-19 17:30:00|15095.7|15083.7|15094|15082|15099.2|15087.2|15094|15082|88
1666200900000|2022-10-19 17:35:00|15095.1|15083.1|15100.5|15088.5|15101.5|15089.5|15094|15082|99
1666201200000|2022-10-19 17:40:00|15100.1|15088.1|15105.9|15093.9|15114.9|15099.6|15100.1|15085.1|75
1666201500000|2022-10-19 17:45:00|15107|15095|15111.1|15099.1|15112.2|15099.1|15103.9|15088.1|19
1666201800000|2022-10-19 17:50:00|15110.9|15098.9|15106.4|15094.4|15110.9|15098.9|15104.1|15092.1|26
1666202100000|2022-10-19 17:55:00|15108.7|15096.7|15107.4|15095.4|15110.8|15098.8|15094.7|15082.7|110
1666202400000|2022-10-19 18:00:00|15108.5|15096.5|15108.1|15088.1|15111.4|15097.5|15103|15086.6|35
1666272600000|2022-10-20 13:30:00|15101.8|15089.8|15094.2|15082.2|15123.7|15103.7|15093.6|15078.4|41
1666272900000|2022-10-20 13:35:00|15091.1|15079.1|15101.9|15089.9|15108.2|15091.6|15089.8|15077.8|22
1666273200000|2022-10-20 13:40:00|15100|15088|15115|15103|15119.2|15107.2|15093.9|15081.9|22
1666273500000|2022-10-20 13:45:00|15114.8|15102.8|15097.9|15085.9|15118.6|15105.3|15097.9|15085.9|14
1666273800000|2022-10-20 13:50:00|15100|15088|15101.3|15089.3|15111|15099|15097.9|15085.9|73
1666274100000|2022-10-20 13:55:00|15100.2|15088.2|15115.1|15103.1|15115.2|15103.2|15100.2|15083.5|153
1666274400000|2022-10-20 14:00:00|15113.8|15101.8|15121.8|15109.8|15123.9|15111.9|15108.5|15090|23
1666274700000|2022-10-20 14:05:00|15123.7|15111.7|15113.2|15101.2|15126.6|15112|15113.2|15095.2|49
1666275000000|2022-10-20 14:10:00|15115.5|15103.5|15128.1|15108.1|15128.8|15113.1|15113.4|15095.4|8
1666275300000|2022-10-20 14:15:00|15130.2|15110.2|15117.2|15105.2|15130.2|15114.4|15117.2|15102.8|53
1666275600000|2022-10-20 14:20:00|15117|15105|15120.1|15108.1|15123.7|15110.6|15112.8|15100.8|17
1666275900000|2022-10-20 14:25:00|15120.3|15108.3|15118.1|15106.1|15122|15110|15113.5|15101.5|157
1666276200000|2022-10-20 14:30:00|15119.4|15107.4|15117.3|15105.3|15121.2|15107.8|15112.8|15100.8|11
1666276500000|2022-10-20 14:35:00|15117.6|15105.6|15112.6|15100.6|15121.8|15106.7|15112.3|15100.3|28
1666276800000|2022-10-20 14:40:00|15112.5|15100.5|15112.1|15100.1|15118.8|15106.8|15106.9|15093.6|71
1666277100000|2022-10-20 14:45:00|15111.9|15099.9|15106.3|15094.3|15114.3|15102.3|15103.8|15091.8|30
1666277400000|2022-10-20 14:50:00|15108.6|15096.6|15106.1|15094.1|15110.8|15098.8|15105.7|15093.7|4
1666277700000|2022-10-20 14:55:00|15108.3|15096.3|15103.5|15091.5|15111.1|15099.1|15101.3|15089.3|23
1666278000000|2022-10-20 15:00:00|15102.4|15090.4|15113.1|15101.1|15113.1|15101.1|15100.4|15088.4|68
1666278300000|2022-10-20 15:05:00|15110.8|15098.8|15115.2|15103.2|15115.8|15103.8|15110.6|15098.6|15
1666278600000|2022-10-20 15:10:00|15115.4|15103.4|15119.7|15107.7|15119.8|15107.8|15110.8|15098.8|1
1666278900000|2022-10-20 15:15:00|15118.6|15106.6|15114.7|15102.7|15119.7|15107.7|15107.1|15095.1|27
1666279200000|2022-10-20 15:20:00|15112.6|15100.6|15115.4|15103.4|15117.6|15105.6|15110.4|15098.4|28
1666279500000|2022-10-20 15:25:00|15117.8|15105.8|15129.1|15117.1|15146.5|15131.4|15117.8|15105.8|38
1666279800000|2022-10-20 15:30:00|15134.4|15122.4|15136.8|15124.8|15142.5|15126|15134.4|15119.1|2
1666280100000|2022-10-20 15:35:00|15138.9|15126.9|15145.3|15125.3|15149.7|15134.3|15138.9|15123.3|4
1666280400000|2022-10-20 15:40:00|15147.4|15127.4|15136.8|15124.8|15147.6|15134.1|15136.8|15120|0
1666280700000|2022-10-20 15:45:00|15134.7|15122.7|15135.7|15123.7|15139|15127|15131.5|15116.9|1
1666281000000|2022-10-20 15:50:00|15135.9|15123.9|15136.6|15116.6|15147.6|15133.9|15132.1|15116.2|26
1666281300000|2022-10-20 15:55:00|15132.3|15120.3|15137.8|15117.8|15141.5|15126.6|15130.5|15111.5|54
1666281600000|2022-10-20 16:00:00|15138|15118|15129.4|15117.4|15138.2|15122.4|15129.2|15113.6|7
1666281900000|2022-10-20 16:05:00|15129.8|15117.8|15128|15116|15130.3|15118.3|15125.5|15113.5|5
1666282200000|2022-10-20 16:10:00|15125.9|15113.9|15130.7|15118.7|15132.9|15120.9|15124.2|15112.2|21
1666282500000|2022-10-20 16:15:00|15131.8|15119.8|15130.1|15118.1|15133.2|15121.2|15128.6|15116.6|11
1666282800000|2022-10-20 16:20:00|15129|15117|15131.1|15119.1|15135.6|15123.6|15126.9|15114.9|1
1666283100000|2022-10-20 16:25:00|15133.3|15121.3|15130.1|15118.1|15133.5|15121.5|15128.8|15116.8|16
1666283400000|2022-10-20 16:30:00|15131.2|15119.2|15133.5|15113.5|15134.8|15119.2|15129|15111.6|2
1666283700000|2022-10-20 16:35:00|15132.5|15112.5|15122.1|15110.1|15132.5|15112.5|15119.4|15105.9|6
1666284000000|2022-10-20 16:40:00|15122.3|15110.3|15130.3|15118.3|15131.4|15119.4|15122.3|15110.3|5
1666284300000|2022-10-20 16:45:00|15129.3|15117.3|15122.5|15110.5|15130.5|15118.5|15122.1|15110.1|14
1666284600000|2022-10-20 16:50:00|15123.6|15111.6|15130|15118|15134.2|15122.2|15122.1|15110.1|25
1666284900000|2022-10-20 16:55:00|15128.9|15116.9|15130|15118|15130|15118|15126.8|15114.8|4
1666285200000|2022-10-20 17:00:00|15132.1|15120.1|15127|15115|15133.7|15121.7|15125.7|15113.7|0
1666285500000|2022-10-20 17:05:00|15129.1|15117.1|15133.7|15121.7|15134.4|15122.4|15129.1|15117.1|15
1666285800000|2022-10-20 17:10:00|15133.5|15121.5|15129.1|15117.1|15133.7|15121.7|15129.1|15117.1|5
1666286100000|2022-10-20 17:15:00|15129.3|15117.3|15135.4|15115.4|15135.4|15119.4|15129.3|15115.4|11
1666286400000|2022-10-20 17:20:00|15137.6|15117.6|15135.2|15123.2|15139.5|15124.3|15134|15117.2|10
1666286700000|2022-10-20 17:25:00|15136.3|15124.3|15140.5|15128.5|15144.1|15128.5|15135|15119.5|9
1666287000000|2022-10-20 17:30:00|15138.4|15126.4|15135.4|15123.4|15139.8|15127.8|15134|15122|13
1666287300000|2022-10-20 17:35:00|15136.7|15124.7|15137.4|15125.4|15138.4|15126.4|15136.3|15124.3|13
1666287600000|2022-10-20 17:40:00|15138.4|15126.4|15136.7|15124.7|15138.4|15126.4|15134.2|15122.2|1
1666287900000|2022-10-20 17:45:00|15135.9|15123.9|15137.4|15125.4|15141.9|15125.9|15135.9|15118.4|24
1666288200000|2022-10-20 17:50:00|15136.3|15124.3|15136.3|15124.3|15139.6|15125.4|15136.1|15118.5|6
1666288500000|2022-10-20 17:55:00|15138.5|15126.5|15147.3|15127.3|15147.3|15133.6|15135.3|15123.3|74
1666288800000|2022-10-20 18:00:00|15143.5|15131.5|15142.9|15122.9|15143.9|15131.7|15134|15119.3|10
1666359000000|2022-10-21 13:30:00|15131.1|15119.1|15127.2|15107.2|15133.7|15119.1|15108|15091.3|18
1666359300000|2022-10-21 13:35:00|15125.1|15105.1|15100.1|15088.1|15130.6|15108.5|15099|15087|46
1666359600000|2022-10-21 13:40:00|15103.3|15091.3|15121.6|15109.6|15124.9|15112.9|15103.3|15091.3|1
1666359900000|2022-10-21 13:45:00|15119.5|15107.5|15134.6|15122.6|15144.4|15126.9|15119.5|15107.5|57
1666360200000|2022-10-21 13:50:00|15130.3|15118.3|15145.7|15133.7|15145.7|15133.7|15130.3|15118.3|27
1666360500000|2022-10-21 13:55:00|15146.8|15134.8|15147.5|15135.5|15147.9|15135.9|15142.3|15130.3|22
1666360800000|2022-10-21 14:00:00|15150|15138|15163.9|15143.9|15170.2|15158.2|15150|15138|20
1666361100000|2022-10-21 14:05:00|15166.2|15146.2|15164.5|15152.5|15171.5|15159.5|15162.4|15146.2|3
1666361400000|2022-10-21 14:10:00|15166.9|15154.9|15164.5|15152.5|15166.9|15154.9|15153.8|15141.8|4
1666361700000|2022-10-21 14:15:00|15163.5|15151.5|15158.3|15146.3|15164.5|15152.5|15154.3|15142.3|1
1666362000000|2022-10-21 14:20:00|15161.5|15149.5|15155|15143|15161.5|15149.5|15153.9|15141.9|0
1666362300000|2022-10-21 14:25:00|15154|15142|15154|15142|15162.6|15150.6|15151.6|15139.6|0
1666362600000|2022-10-21 14:30:00|15152.9|15140.9|15162.6|15150.6|15164.8|15152.8|15152.9|15140.9|0
1666362900000|2022-10-21 14:35:00|15163.7|15151.7|15158.5|15146.5|15164.8|15152.8|15156.3|15144.3|0
1666363200000|2022-10-21 14:40:00|15156.3|15144.3|15164.4|15152.4|15164.4|15152.4|15152|15140|15
1666363500000|2022-10-21 14:45:00|15166.6|15154.6|15160|15148|15166.6|15154.6|15156.7|15144.7|2
1666363800000|2022-10-21 14:50:00|15162.1|15150.1|15157.8|15145.8|15162.1|15150.1|15155.7|15143.7|4
1666364100000|2022-10-21 14:55:00|15155.7|15143.7|15143.8|15131.8|15161.1|15149.1|15143.8|15131.8|17
1666364400000|2022-10-21 15:00:00|15144.9|15132.9|15147.1|15135.1|15149.2|15137.2|15143.8|15131.8|0
1666364700000|2022-10-21 15:05:00|15149.2|15137.2|15149.2|15137.2|15150.3|15138.3|15142.7|15130.7|4
1666365000000|2022-10-21 15:10:00|15147.1|15135.1|15143.8|15131.8|15153.5|15141.5|15143.8|15131.8|4
1666365300000|2022-10-21 15:15:00|15144.9|15132.9|15148.2|15136.2|15151.4|15139.4|15136.1|15124.1|8
1666365600000|2022-10-21 15:20:00|15149.2|15137.2|15157.9|15145.9|15157.9|15145.9|15147.1|15135.1|0
1666365900000|2022-10-21 15:25:00|15160|15148|15166.3|15154.3|15167.4|15155.4|15160|15148|17
1666366200000|2022-10-21 15:30:00|15165.2|15153.2|15164.2|15152.2|15169.4|15157.4|15164.2|15152.2|50
1666366500000|2022-10-21 15:35:00|15164.6|15152.6|15166.6|15154.6|15167.1|15155.1|15163.1|15151.1|107
1666366800000|2022-10-21 15:40:00|15166.8|15154.8|15167.5|15155.5|15167.5|15155.5|15164.8|15152.8|23
1666367100000|2022-10-21 15:45:00|15165.3|15153.3|15160.7|15148.7|15165.3|15153.3|15156.2|15144.2|0
1666367400000|2022-10-21 15:50:00|15161.8|15149.8|15159.6|15147.6|15163|15151|15156.2|15144.2|3
1666367700000|2022-10-21 15:55:00|15158.5|15146.5|15167.2|15155.2|15167.2|15155.2|15158.5|15146.5|0
1666368000000|2022-10-21 16:00:00|15171.5|15159.5|15151.7|15139.7|15171.5|15159.5|15151.7|15139.7|11
1666368300000|2022-10-21 16:05:00|15153.9|15141.9|15147.1|15135.1|15156.2|15144.2|15144.7|15132.7|15
1666368600000|2022-10-21 16:10:00|15149.4|15137.4|15151.7|15139.7|15153.9|15141.9|15144.7|15132.7|0
1666368900000|2022-10-21 16:15:00|15156.1|15144.1|15158.2|15146.2|15158.2|15146.2|15151.7|15139.7|0
1666369200000|2022-10-21 16:20:00|15156.1|15144.1|15158.2|15146.2|15160.4|15148.4|15153.9|15141.9|0
1666369500000|2022-10-21 16:25:00|15160.4|15148.4|15162.6|15150.6|15162.6|15150.6|15157.2|15145.2|0
1666369800000|2022-10-21 16:30:00|15161.5|15149.5|15164.7|15152.7|15164.7|15152.7|15158.3|15146.3|0
1666370100000|2022-10-21 16:35:00|15166.9|15154.9|15169.1|15157.1|15171.2|15159.2|15166.9|15154.9|2
1666370400000|2022-10-21 16:40:00|15171.2|15159.2|15171.2|15159.2|15173.6|15161.6|15170.2|15158.2|27
1666370700000|2022-10-21 16:45:00|15171.3|15159.3|15171.3|15159.3|15171.3|15159.3|15170.2|15158.2|0
1666371300000|2022-10-21 16:55:00|15172.3|15160.3|15169.1|15157.1|15172.3|15160.3|15168|15156|0
1666371600000|2022-10-21 17:00:00|15171.3|15159.3|15172.3|15160.3|15172.3|15160.3|15171.3|15159.3|20
1666371900000|2022-10-21 17:05:00|15174.5|15162.5|15174.5|15162.5|15174.5|15162.5|15172.3|15160.3|3
1666372200000|2022-10-21 17:10:00|15173.4|15161.4|15174.5|15162.5|15174.5|15162.5|15172.3|15160.3|0
1666372500000|2022-10-21 17:15:00|15174.7|15162.7|15167.8|15155.8|15174.7|15162.7|15167.5|15155.5|8
1666372800000|2022-10-21 17:20:00|15168.9|15156.9|15172.2|15160.2|15172.2|15160.2|15167.9|15155.9|0
1666373100000|2022-10-21 17:25:00|15174.3|15162.3|15174.7|15162.7|15176.8|15164.8|15172.2|15160.2|3
1666373400000|2022-10-21 17:30:00|15176.9|15164.9|15188.6|15176.6|15189.7|15177.7|15176.7|15164.7|24
1666373700000|2022-10-21 17:35:00|15189.7|15177.7|15194.5|15182.5|15195.4|15183.4|15189.7|15177.7|37
1666374000000|2022-10-21 17:40:00|15194.3|15182.3|15197|15185|15197|15185|15194.3|15182.3|28
1666374300000|2022-10-21 17:45:00|15199.2|15187.2|15219.2|15207.2|15223.3|15209.5|15199.2|15187.2|12
1666374600000|2022-10-21 17:50:00|15218.1|15206.1|15217.1|15197.1|15226.2|15207.2|15213.4|15193.9|58
1666374900000|2022-10-21 17:55:00|15210.6|15190.6|15224.4|15204.4|15224.9|15212.9|15205.1|15190.6|13
1666375200000|2022-10-21 18:00:00|15222.2|15202.2|15221.7|15201.7|15226.6|15208.2|15210.7|15194.6|35
1666618200000|2022-10-24 13:30:00|15241.9|15211.9|15275.7|15263.7|15282.5|15270.5|15228.2|15198.2|31
1666618500000|2022-10-24 13:35:00|15266.6|15254.6|15299.8|15287.8|15299.8|15287.8|15266.6|15254.6|70
1666618800000|2022-10-24 13:40:00|15297.4|15285.4|15305.3|15293.3|15320.5|15301.9|15294.3|15278.8|62
1666619100000|2022-10-24 13:45:00|15305.4|15293.4|15323.2|15311.2|15323.2|15311.2|15305.4|15290.5|33
1666619400000|2022-10-24 13:50:00|15320.9|15308.9|15335.1|15315.1|15335.1|15319.5|15320.9|15308.9|19
1666619700000|2022-10-24 13:55:00|15332.7|15312.7|15331.5|15319.5|15337.6|15321.9|15328.8|15312.7|13
1666620000000|2022-10-24 14:00:00|15332.7|15320.7|15330.1|15318.1|15344.2|15324.4|15329.3|15314.1|23
1666620300000|2022-10-24 14:05:00|15335.4|15315.4|15342.8|15330.8|15346.1|15330.9|15330.1|15314.1|37
1666620600000|2022-10-24 14:10:00|15340.5|15328.5|15347.5|15327.5|15347.9|15335.9|15340.3|15327.5|60
1666620900000|2022-10-24 14:15:00|15349.8|15329.8|15346.4|15326.4|15354.5|15334.5|15345.3|15325.3|0
1666621200000|2022-10-24 14:20:00|15347.6|15327.6|15347.1|15335.1|15350|15336.3|15343|15323|2
1666621500000|2022-10-24 14:25:00|15346|15334|15350.5|15338.5|15352.8|15340.8|15344.7|15332.7|3
1666621800000|2022-10-24 14:30:00|15355.1|15343.1|15354.1|15342.1|15355.3|15343.3|15346.1|15334.1|14
1666622100000|2022-10-24 14:35:00|15355.2|15343.2|15346|15334|15357.5|15345.5|15346|15334|3
1666622400000|2022-10-24 14:40:00|15341.4|15329.4|15331.3|15319.3|15344.3|15331.7|15324.5|15308.4|37
1666622700000|2022-10-24 14:45:00|15332.5|15320.5|15333|15313|15335.9|15323.9|15322.2|15306.1|0
1666623000000|2022-10-24 14:50:00|15334.1|15314.1|15340.8|15328.8|15343|15331|15331.4|15313|4
1666623300000|2022-10-24 14:55:00|15336.3|15324.3|15345.4|15333.4|15345.4|15333.4|15336.3|15324.3|4
1666623600000|2022-10-24 15:00:00|15350.2|15338.2|15352.6|15340.6|15357.1|15345.1|15350.2|15338.2|8
1666623900000|2022-10-24 15:05:00|15349.1|15337.1|15348.2|15336.2|15350.3|15338.3|15345.7|15333.7|10
1666624200000|2022-10-24 15:10:00|15346|15334|15359.7|15347.7|15359.7|15347.7|15343.7|15331.7|0
1666624500000|2022-10-24 15:15:00|15357.4|15345.4|15343.7|15331.7|15357.4|15345.4|15343.7|15331.7|5
1666624800000|2022-10-24 15:20:00|15341.4|15329.4|15336.8|15324.8|15341.4|15329.4|15336.8|15324.8|4
1666625100000|2022-10-24 15:25:00|15332.2|15320.2|15338.9|15326.9|15338.9|15326.9|15331|15319|6
1666625400000|2022-10-24 15:30:00|15337.8|15325.8|15336.3|15324.3|15341.2|15329.2|15331.8|15319.8|7
1666625700000|2022-10-24 15:35:00|15334.1|15322.1|15339.2|15319.2|15344|15322.1|15331.8|15311.8|80
1666626000000|2022-10-24 15:40:00|15341.4|15321.4|15344.3|15324.3|15349.4|15337.4|15341.4|15321.4|0
1666626300000|2022-10-24 15:45:00|15340.2|15328.2|15340.5|15328.5|15344.3|15330.8|15338.2|15324.3|0
1666626600000|2022-10-24 15:50:00|15342.8|15330.8|15338.1|15326.1|15345.3|15333.3|15338.1|15326.1|0
1666626900000|2022-10-24 15:55:00|15338.2|15326.2|15351.9|15339.9|15354.3|15342.3|15338.2|15326.2|5
1666627200000|2022-10-24 16:00:00|15349.4|15337.4|15365.5|15353.5|15371.7|15356|15349.4|15337.4|29
1666627500000|2022-10-24 16:05:00|15367.8|15355.8|15370.1|15358.1|15372.4|15360.4|15365.5|15353.5|2
1666627800000|2022-10-24 16:10:00|15367.8|15355.8|15370.1|15358.1|15370.1|15358.1|15363.3|15351.3|0
1666628100000|2022-10-24 16:15:00|15372.4|15360.4|15365.7|15353.7|15374.7|15362.7|15365.6|15353.6|0
1666628400000|2022-10-24 16:20:00|15370.3|15358.3|15377.2|15365.2|15377.3|15365.3|15369.1|15357.1|0
1666628700000|2022-10-24 16:25:00|15379.6|15367.6|15377.3|15365.3|15381.9|15369.9|15377.1|15365.1|21
1666629000000|2022-10-24 16:30:00|15375.1|15363.1|15357.8|15345.8|15376.2|15364.2|15357.8|15345.8|2
1666629300000|2022-10-24 16:35:00|15359|15347|15356.7|15344.7|15371.5|15359.5|15352.1|15340.1|3
1666629600000|2022-10-24 16:40:00|15352.2|15340.2|15353.2|15341.2|15353.3|15341.3|15342.9|15330.9|10
1666629900000|2022-10-24 16:45:00|15356.6|15344.6|15366.5|15354.5|15366.5|15354.5|15354.3|15342.3|8
1666630200000|2022-10-24 16:50:00|15368.9|15356.9|15373.7|15361.7|15377.5|15361.7|15368.9|15355.2|18
1666630500000|2022-10-24 16:55:00|15377.5|15357.5|15371.4|15359.4|15377.5|15361.8|15371.3|15357.5|10
1666630800000|2022-10-24 17:00:00|15370.3|15358.3|15369.5|15349.5|15376.2|15364.2|15369.1|15349.5|3
1666631100000|2022-10-24 17:05:00|15368.4|15348.4|15366.9|15354.9|15371.7|15359.7|15363.4|15343.8|0
1666631400000|2022-10-24 17:10:00|15368.1|15356.1|15369.3|15357.3|15371.7|15359.7|15366.9|15354.9|0
1666631700000|2022-10-24 17:15:00|15370.6|15358.6|15376.8|15356.8|15381.4|15362.2|15369.3|15356.8|22
1666632000000|2022-10-24 17:20:00|15372.7|15360.7|15376.2|15356.2|15378.4|15362.5|15372.3|15353.8|0
1666632300000|2022-10-24 17:25:00|15376.1|15356.1|15377|15365|15377.3|15365|15372.3|15353.8|0
1666632600000|2022-10-24 17:30:00|15379.4|15367.4|15374.7|15362.7|15381.8|15369.8|15374.7|15362.7|0
1666632900000|2022-10-24 17:35:00|15377|15365|15378.5|15366.5|15382.1|15370.1|15377|15365|12
1666633200000|2022-10-24 17:40:00|15379.6|15367.6|15382|15370|15382|15370|15377.3|15365.3|0
1666633500000|2022-10-24 17:45:00|15381.9|15369.9|15384.4|15372.4|15384.5|15372.5|15379.6|15367.6|3
1666633800000|2022-10-24 17:50:00|15383.3|15371.3|15382.6|15370.6|15385|15373|15379.1|15367.1|11
1666634100000|2022-10-24 17:55:00|15382.7|15370.7|15395.1|15383.1|15402.6|15390.6|15377.8|15363.9|127
1666634400000|2022-10-24 18:00:00|15392.8|15380.8|15401.1|15371.1|15403.6|15385.5|15392.8|15368.8|56
1666634700000|2022-10-24 18:05:00|15400|15370|15400|15370|15400|15370|15400|15370|0
1666704600000|2022-10-25 13:30:00|15383.2|15371.2|15406.7|15394.7|15414.8|15397|15377.7|15359.5|63
1666704900000|2022-10-25 13:35:00|15404.4|15392.4|15390.5|15378.5|15409|15397|15383.3|15363.9|16
1666705200000|2022-10-25 13:40:00|15388.2|15376.2|15390.8|15378.8|15390.8|15378.8|15378.9|15366.9|25
1666705500000|2022-10-25 13:45:00|15393.1|15381.1|15383.9|15371.9|15395.5|15383.5|15383.9|15371.9|24
1666705800000|2022-10-25 13:50:00|15382.7|15370.7|15388.6|15376.6|15389.6|15377.6|15379.3|15367.3|0
1666706100000|2022-10-25 13:55:00|15384|15372|15343.9|15323.9|15384|15372|15340.3|15323.9|42
1666706400000|2022-10-25 14:00:00|15342.7|15322.7|15352.2|15332.2|15353.9|15332.2|15324.4|15310.9|10
1666706700000|2022-10-25 14:05:00|15351|15331|15358.5|15346.5|15369|15351.2|15349.8|15329.8|5
1666707000000|2022-10-25 14:10:00|15353.9|15341.9|15350.4|15338.4|15360|15344.3|15338.9|15322|32
1666707300000|2022-10-25 14:15:00|15349.3|15337.3|15350.9|15320.9|15357.8|15339.7|15337.7|15316|7
1666707600000|2022-10-25 14:20:00|15349.7|15319.7|15334.5|15314.5|15353.1|15333.1|15334.5|15314.5|4
1666707900000|2022-10-25 14:25:00|15336.9|15316.9|15334.3|15314.3|15339.2|15323.1|15329|15314.1|1
1666708200000|2022-10-25 14:30:00|15332|15312|15331.1|15311.1|15337|15314.3|15320.6|15302.2|39
1666708500000|2022-10-25 14:35:00|15331|15311|15319.9|15299.9|15332.2|15312.2|15311.4|15294.9|12
1666708800000|2022-10-25 14:40:00|15320|15300|15329.8|15309.8|15329.8|15309.8|15316|15299.9|0
1666709100000|2022-10-25 14:45:00|15329.7|15309.7|15335.6|15323.6|15337.9|15325.9|15325.9|15307.3|6
1666709400000|2022-10-25 14:50:00|15337.9|15325.9|15345|15315|15348.4|15328.2|15337.9|15313.8|3
1666709700000|2022-10-25 14:55:00|15346.2|15316.2|15333.7|15313.7|15346.2|15316.2|15325.1|15303.4|1
1666710000000|2022-10-25 15:00:00|15336|15316|15330.3|15318.3|15336|15320.7|15325|15306.6|1
1666710300000|2022-10-25 15:05:00|15331.5|15319.5|15335.2|15323.2|15339.1|15323.2|15330.4|15318.4|6
1666710600000|2022-10-25 15:10:00|15332.9|15320.9|15343.8|15313.8|15343.8|15324.3|15332.9|15311.3|0
1666710900000|2022-10-25 15:15:00|15341.5|15311.5|15329.4|15309.4|15341.5|15315.3|15328.2|15308.2|0
1666711200000|2022-10-25 15:20:00|15328.2|15308.2|15341.3|15321.3|15343.8|15324.2|15325.4|15308.1|0
1666711500000|2022-10-25 15:25:00|15340.1|15320.1|15340.1|15320.1|15346.4|15323.8|15334.7|15314|6
1666711800000|2022-10-25 15:30:00|15339|15319|15332.4|15320.4|15341.3|15321.3|15330|15314.1|0
1666712100000|2022-10-25 15:35:00|15333.5|15321.5|15325.1|15313.1|15337|15325|15320.9|15308.9|5
1666712400000|2022-10-25 15:40:00|15326.3|15314.3|15320.8|15308.8|15326.3|15314.3|15318.4|15302.5|13
1666712700000|2022-10-25 15:45:00|15318.5|15306.5|15329.1|15309.1|15331.4|15311.4|15317.8|15305.8|1
1666713000000|2022-10-25 15:50:00|15331.4|15311.4|15330.3|15310.3|15339|15318.4|15326.8|15306.8|4
1666713300000|2022-10-25 15:55:00|15329.2|15309.2|15329.3|15309.3|15339.2|15316.2|15322.1|15302.1|2
1666713600000|2022-10-25 16:00:00|15329.2|15309.2|15328|15316|15336.8|15318.3|15326.8|15306.8|0
1666713900000|2022-10-25 16:05:00|15325.6|15313.6|15328|15308|15331.6|15316|15320.6|15306.8|1
1666714200000|2022-10-25 16:10:00|15329.2|15309.2|15337.2|15307.2|15337.2|15314.8|15326.6|15305.8|22
1666714500000|2022-10-25 16:15:00|15337.3|15307.3|15336|15306|15337.3|15307.3|15328.9|15298.9|0
1666714800000|2022-10-25 16:20:00|15338.3|15308.3|15340.9|15320.9|15343.3|15320.9|15336|15306|0
1666715100000|2022-10-25 16:25:00|15342.1|15322.1|15338.7|15318.7|15345.7|15325.7|15336.3|15316.3|0
1666715400000|2022-10-25 16:30:00|15343.9|15313.9|15336.3|15316.3|15343.9|15318.8|15336.2|15313.9|0
1666715700000|2022-10-25 16:35:00|15338.6|15318.6|15332.7|15320.7|15338.6|15323|15332.4|15317.5|3
1666716000000|2022-10-25 16:40:00|15332.8|15320.8|15328.1|15316.1|15336.3|15320.8|15328|15311.7|9
1666716300000|2022-10-25 16:45:00|15330.5|15318.5|15334|15314|15334|15318.5|15325.6|15309.4|15
1666716600000|2022-10-25 16:50:00|15330.3|15318.3|15334.5|15322.5|15338.6|15322.5|15330.2|15313.9|1
1666716900000|2022-10-25 16:55:00|15333.3|15321.3|15341.5|15321.5|15341.5|15327.7|15333.3|15321.3|0
1666717200000|2022-10-25 17:00:00|15339.1|15319.1|15336.5|15316.5|15339.1|15323|15327.9|15311.7|2
1666717500000|2022-10-25 17:05:00|15338.9|15318.9|15327.5|15315.5|15338.9|15318.9|15327.5|15314|0
1666717800000|2022-10-25 17:10:00|15327.6|15315.6|15336.3|15316.3|15336.3|15317.9|15327.5|15314|5
1666718100000|2022-10-25 17:15:00|15334|15314|15332.1|15320.1|15334|15320.1|15325.2|15309.3|10
1666718400000|2022-10-25 17:20:00|15329.8|15317.8|15325.2|15313.2|15329.8|15317.8|15325.1|15313.1|20
1666718700000|2022-10-25 17:25:00|15325.1|15313.1|15329.4|15309.4|15332.8|15318.4|15322.8|15307|6
1666719000000|2022-10-25 17:30:00|15328.2|15308.2|15323.2|15311.2|15328.2|15313.7|15323.2|15307|2
1666719300000|2022-10-25 17:35:00|15325.5|15313.5|15320.9|15308.9|15325.7|15313.7|15320.8|15308.8|3
1666719600000|2022-10-25 17:40:00|15322.1|15310.1|15320.9|15308.9|15322.1|15310.1|15318.5|15306.5|0
1666719900000|2022-10-25 17:45:00|15320.8|15308.8|15332.6|15320.6|15332.6|15320.6|15318.5|15306.5|0
1666720200000|2022-10-25 17:50:00|15330.3|15318.3|15316.3|15304.3|15330.3|15318.3|15316.3|15304.3|12
1666720500000|2022-10-25 17:55:00|15318.7|15306.7|15327.2|15307.2|15329.5|15313.8|15316.2|15304.2|55
1666720800000|2022-10-25 18:00:00|15329.5|15309.5|15323|15311|15329.5|15312.3|15320.8|15304.9|0
1666791000000|2022-10-26 13:30:00|15326.9|15314.9|15341.7|15329.7|15345.8|15329.7|15315.5|15296.4|31
1666791300000|2022-10-26 13:35:00|15341.6|15329.6|15336.6|15324.6|15341.7|15329.7|15331.6|15317.9|11
1666791600000|2022-10-26 13:40:00|15336.4|15324.4|15337.7|15325.7|15341.2|15329.2|15336.4|15324.4|5
1666791900000|2022-10-26 13:45:00|15336.5|15324.5|15314.7|15302.7|15336.5|15324.5|15314.7|15302.7|6
1666792200000|2022-10-26 13:50:00|15312.3|15300.3|15313.9|15293.9|15318.8|15302.9|15307.4|15293.5|8
1666792500000|2022-10-26 13:55:00|15307.4|15295.4|15316.2|15296.2|15321|15304.5|15307.4|15290.9|5
1666792800000|2022-10-26 14:00:00|15316.3|15296.3|15310.8|15290.8|15323.3|15303.3|15304.7|15283.2|2
1666793100000|2022-10-26 14:05:00|15310.7|15290.7|15292.1|15280.1|15310.7|15290.7|15287.3|15275.3|4
1666793400000|2022-10-26 14:10:00|15289.7|15277.7|15284.4|15272.4|15291|15279|15278.7|15266.7|24
1666793700000|2022-10-26 14:15:00|15282|15270|15284.4|15272.4|15286.7|15274.7|15282|15270|2
1666794000000|2022-10-26 14:20:00|15285.6|15273.6|15298.2|15278.2|15301.2|15285.2|15284.4|15272.4|11
1666794300000|2022-10-26 14:25:00|15300.5|15280.5|15308.5|15278.5|15308.5|15284.6|15296.6|15274.8|5
1666794600000|2022-10-26 14:30:00|15301.1|15281.1|15319.7|15289.7|15319.7|15291|15298.7|15278.7|0
1666794900000|2022-10-26 14:35:00|15320.9|15290.9|15323.1|15303.1|15325.6|15303.1|15314.8|15290.8|13
1666795200000|2022-10-26 14:40:00|15323.2|15303.2|15328.1|15308.1|15328.1|15312|15319.3|15301|0
1666795500000|2022-10-26 14:45:00|15324|15312|15326.4|15314.4|15331.5|15319.5|15324|15312|5
1666795800000|2022-10-26 14:50:00|15328.7|15316.7|15347.1|15327.1|15347.1|15327.1|15328.7|15313|2
1666796100000|2022-10-26 14:55:00|15344.7|15324.7|15342.4|15322.4|15344.7|15324.7|15340|15320|0
1666796400000|2022-10-26 15:00:00|15347.1|15327.1|15353|15333|15354.2|15334.2|15344.7|15324.7|0
1666796700000|2022-10-26 15:05:00|15354.2|15334.2|15350.5|15338.5|15355.4|15338.5|15343|15328.2|15
1666797000000|2022-10-26 15:10:00|15348.1|15336.1|15354.2|15334.2|15356.6|15337.3|15343|15328.1|18
1666797300000|2022-10-26 15:15:00|15351.8|15331.8|15345.5|15333.5|15351.8|15334.5|15342.9|15329.4|0
1666797600000|2022-10-26 15:20:00|15345.4|15333.4|15342.9|15330.9|15356.6|15336.6|15340.4|15328.4|8
1666797900000|2022-10-26 15:25:00|15340.4|15328.4|15346.8|15326.8|15349.2|15329.2|15335.4|15323.4|16
1666798200000|2022-10-26 15:30:00|15340.4|15328.4|15329.3|15309.3|15342.8|15330.8|15319.6|15306.7|39
1666798500000|2022-10-26 15:35:00|15330.5|15310.5|15329.4|15309.4|15330.6|15313.2|15320.5|15304.3|3
1666798800000|2022-10-26 15:40:00|15327|15307|15324.4|15304.4|15329.4|15313.3|15319.4|15304.3|4
1666799100000|2022-10-26 15:45:00|15322|15302|15318|15306|15322|15306|15313.1|15301.1|0
1666799400000|2022-10-26 15:50:00|15318.1|15306.1|15307.7|15295.7|15320.6|15308.6|15307.7|15295.7|30
1666799700000|2022-10-26 15:55:00|15310.1|15298.1|15330.5|15310.5|15335.4|15311.7|15310|15298|21
1666800000000|2022-10-26 16:00:00|15331.7|15311.7|15319.3|15307.3|15331.7|15311.7|15315.6|15303.6|8
1666800300000|2022-10-26 16:05:00|15320.5|15308.5|15323.2|15311.2|15323.3|15311.3|15318|15306|14
1666800600000|2022-10-26 16:10:00|15325.7|15313.7|15325.8|15313.8|15334.5|15318.6|15325.7|15312.2|8
1666800900000|2022-10-26 16:15:00|15325.9|15313.9|15328.5|15316.5|15328.5|15316.5|15325.9|15313.9|8
1666801200000|2022-10-26 16:20:00|15330.9|15318.9|15333|15321|15337.1|15321.1|15330.7|15314.8|1
1666801500000|2022-10-26 16:25:00|15330.6|15318.6|15333.5|15321.5|15335.4|15323.4|15330.6|15318.6|12
1666801800000|2022-10-26 16:30:00|15333.6|15321.6|15335.9|15323.9|15335.9|15323.9|15333.6|15321.6|1
1666802100000|2022-10-26 16:35:00|15333.6|15321.6|15335.8|15323.8|15339.7|15323.9|15330.9|15318.9|2
1666802400000|2022-10-26 16:40:00|15339.8|15319.8|15335.8|15323.8|15339.8|15326.2|15335.8|15319.8|0
1666802700000|2022-10-26 16:45:00|15338.2|15326.2|15347.3|15327.3|15347.3|15331.6|15338.2|15324.8|12
1666803000000|2022-10-26 16:50:00|15344.9|15324.9|15345.3|15325.3|15352.3|15331.8|15342.7|15322.3|10
1666803300000|2022-10-26 16:55:00|15339|15327|15333.8|15321.8|15348.1|15327.6|15333.8|15310.8|3
1666803600000|2022-10-26 17:00:00|15333.7|15321.7|15331|15311|15338.2|15322.4|15327.3|15308.5|15
1666803900000|2022-10-26 17:05:00|15330.8|15310.8|15319.5|15307.5|15330.8|15314.6|15314.8|15302.8|0
1666804200000|2022-10-26 17:10:00|15321.9|15309.9|15326.5|15314.5|15330.8|15316.9|15321.9|15306.1|9
1666804500000|2022-10-26 17:15:00|15327.8|15315.8|15331.5|15319.5|15333.9|15321.9|15326.5|15314.5|1
1666804800000|2022-10-26 17:20:00|15331.4|15319.4|15333.6|15321.6|15333.8|15321.8|15329|15317|6
1666805100000|2022-10-26 17:25:00|15331.1|15319.1|15337.4|15317.4|15337.4|15323.5|15331.1|15317.4|20
1666805400000|2022-10-26 17:30:00|15333.4|15321.4|15328.7|15316.7|15333.4|15321.4|15328.7|15316.7|0
1666805700000|2022-10-26 17:35:00|15331.1|15319.1|15333.7|15321.7|15335.2|15321.8|15331.1|15315.2|4
1666806000000|2022-10-26 17:40:00|15336.1|15324.1|15334.7|15322.7|15338.5|15326.5|15334.7|15322.7|2
1666806300000|2022-10-26 17:45:00|15331.2|15319.2|15337|15317|15337.3|15319.2|15328.8|15314.7|9
1666806600000|2022-10-26 17:50:00|15334.7|15314.7|15346.5|15316.5|15347.6|15327.3|15331.1|15312.3|90
1666806900000|2022-10-26 17:55:00|15342.8|15322.8|15357.3|15327.3|15357.8|15337.8|15338.9|15317.6|12
1666807200000|2022-10-26 18:00:00|15362|15332|15368|15338|15369.4|15344.8|15353.6|15332|45
1666807500000|2022-10-26 18:05:00|15366.9|15336.9|15366.9|15336.9|15366.9|15336.9|15366.9|15336.9|0
1666877400000|2022-10-27 13:30:00|15367.2|15337.2|15376|15346|15378.4|15348.4|15339.7|15314.5|0
1666877700000|2022-10-27 13:35:00|15378.4|15348.4|15383.8|15353.8|15383.8|15356|15365.6|15346|3
1666878000000|2022-10-27 13:40:00|15383.9|15353.9|15389.1|15359.1|15391.4|15361.4|15376.7|15349.1|0
1666878300000|2022-10-27 13:45:00|15387.9|15357.9|15356.7|15326.7|15387.9|15357.9|15348.3|15326.6|30
1666878600000|2022-10-27 13:50:00|15356.6|15326.6|15322.3|15302.3|15356.6|15326.6|15322.3|15302.3|6
1666878900000|2022-10-27 13:55:00|15315.9|15303.9|15317.1|15297.1|15336.9|15309|15315.9|15294.6|2
1666879200000|2022-10-27 14:00:00|15314.7|15294.7|15303|15273|15319.5|15294.7|15288.4|15270.5|38
1666879500000|2022-10-27 14:05:00|15299.4|15269.4|15289.8|15277.8|15310|15287.4|15289.8|15266.9|19
1666879800000|2022-10-27 14:10:00|15292.2|15280.2|15310.8|15280.8|15310.8|15285.8|15292.2|15270.7|30
1666880100000|2022-10-27 14:15:00|15308.4|15278.4|15315.7|15285.7|15318.1|15288.1|15307.1|15277.1|4
1666880400000|2022-10-27 14:20:00|15313.3|15283.3|15306.4|15276.4|15318.2|15297.7|15306.3|15276.3|2
1666880700000|2022-10-27 14:25:00|15298.9|15278.9|15304.7|15292.7|15304.7|15292.7|15295.1|15274|4
1666881000000|2022-10-27 14:30:00|15307.2|15295.2|15341.2|15311.2|15341.2|15311.2|15307.2|15288.2|12
1666881300000|2022-10-27 14:35:00|15338.7|15308.7|15334.9|15322.9|15341.2|15322.9|15332.4|15308.7|3
1666881600000|2022-10-27 14:40:00|15338.9|15318.9|15338.8|15308.8|15343.8|15323.2|15330.3|15308.8|5
1666881900000|2022-10-27 14:45:00|15333.8|15313.8|15334.1|15314.1|15346.2|15318.8|15330.4|15310.4|1
1666882200000|2022-10-27 14:50:00|15331.7|15311.7|15332.9|15312.9|15344|15319|15330.5|15310.5|0
1666882500000|2022-10-27 14:55:00|15331.7|15311.7|15341.7|15321.7|15349.1|15324.1|15331.7|15311.7|5
1666882800000|2022-10-27 15:00:00|15339.3|15319.3|15339.1|15319.1|15349.3|15328.4|15334.2|15314.2|10
1666883100000|2022-10-27 15:05:00|15336.7|15316.7|15349|15319|15349.1|15328.4|15332.8|15314|7
1666883400000|2022-10-27 15:10:00|15346.6|15316.6|15351.1|15321.1|15356.5|15326.5|15346.1|15316.1|0
1666883700000|2022-10-27 15:15:00|15348.7|15318.7|15344.6|15314.6|15353.6|15323.6|15344|15314|1
1666884000000|2022-10-27 15:20:00|15344.7|15314.7|15341|15311|15348.3|15330.1|15333.8|15308.7|4
1666884300000|2022-10-27 15:25:00|15341.2|15311.2|15348.5|15318.5|15348.5|15318.5|15341.2|15311.2|3
1666884600000|2022-10-27 15:30:00|15346.1|15316.1|15351.1|15321.1|15353.5|15323.5|15346.1|15316.1|0
1666884900000|2022-10-27 15:35:00|15349.9|15319.9|15346.3|15316.3|15349.9|15319.9|15338.9|15313.9|1
1666885200000|2022-10-27 15:40:00|15345.1|15315.1|15348.6|15328.6|15351.1|15328.6|15341.5|15311.5|1
1666885500000|2022-10-27 15:45:00|15353.5|15323.5|15346.2|15326.2|15353.6|15331|15341.4|15318.8|0
1666885800000|2022-10-27 15:50:00|15351.1|15321.1|15353.6|15323.6|15353.7|15332.1|15338.1|15316.5|11
1666886100000|2022-10-27 15:55:00|15354.8|15324.8|15360.8|15330.8|15360.9|15336|15353.6|15323.6|1
1666886400000|2022-10-27 16:00:00|15363.2|15333.2|15369.3|15339.3|15370.5|15348|15360.8|15330.8|0
1666886700000|2022-10-27 16:05:00|15368.1|15338.1|15363.3|15343.3|15373.2|15348.1|15359.2|15335.7|0
1666887000000|2022-10-27 16:10:00|15368.4|15338.4|15363.6|15343.6|15378.1|15348.1|15363.6|15338.4|0
1666887300000|2022-10-27 16:15:00|15361.2|15341.2|15365.5|15345.5|15365.5|15347.4|15352|15331.2|15
1666887600000|2022-10-27 16:20:00|15366.7|15346.7|15347.5|15317.5|15370.5|15349.4|15347.5|15317.5|3
1666887900000|2022-10-27 16:25:00|15346.3|15316.3|15343.5|15313.5|15355.9|15325.9|15343.5|15313.5|0
1666888200000|2022-10-27 16:30:00|15342.3|15312.3|15343.7|15313.7|15346.1|15316.1|15333.6|15308.6|1
1666888500000|2022-10-27 16:35:00|15343.8|15313.8|15343.8|15313.8|15345|15318.6|15338.5|15308.7|0
1666888800000|2022-10-27 16:40:00|15342.5|15312.5|15346.1|15316.1|15351|15330.1|15333.3|15311.3|0
1666889100000|2022-10-27 16:45:00|15341.1|15321.1|15349|15329|15356.5|15335.2|15334.8|15321.1|9
1666889400000|2022-10-27 16:50:00|15344.8|15332.8|15345.2|15333.2|15356.3|15335|15344.8|15323.8|6
1666889700000|2022-10-27 16:55:00|15347.6|15335.6|15361.1|15331.1|15363.5|15341.1|15347.6|15331.1|6
1666890000000|2022-10-27 17:00:00|15362.3|15332.3|15352|15340|15362.3|15340|15351.2|15326.3|0
1666890300000|2022-10-27 17:05:00|15354.4|15342.4|15352.3|15340.3|15358.3|15342.4|15351.8|15336|6
1666890600000|2022-10-27 17:10:00|15361.1|15331.1|15346.4|15326.4|15363.5|15338.3|15342.1|15321.5|2
1666890900000|2022-10-27 17:15:00|15344|15324|15350|15330|15351.3|15331.3|15342.6|15322.8|1
1666891200000|2022-10-27 17:20:00|15351.2|15331.2|15348.8|15328.8|15353.8|15331.3|15347.6|15323.8|0
1666891500000|2022-10-27 17:25:00|15346.4|15326.4|15344|15324|15346.4|15326.4|15344|15324|0
1666891800000|2022-10-27 17:30:00|15341.5|15321.5|15339.2|15319.2|15344|15324|15330.2|15315.5|0
1666892100000|2022-10-27 17:35:00|15341.6|15321.6|15339.2|15319.2|15341.6|15323.4|15335.3|15316.7|1
1666892400000|2022-10-27 17:40:00|15335.1|15323.1|15335|15323|15339.2|15323.1|15334.9|15316.7|3
1666892700000|2022-10-27 17:45:00|15334.9|15322.9|15332.3|15320.3|15334.9|15322.9|15329.9|15314|5
1666893000000|2022-10-27 17:50:00|15334.7|15322.7|15334.8|15322.8|15334.8|15322.8|15332.3|15320.3|2
1666893300000|2022-10-27 17:55:00|15337.2|15325.2|15339.9|15327.9|15349.8|15330.3|15332.3|15320.3|2
1666893600000|2022-10-27 18:00:00|15339.6|15327.6|15348.4|15318.4|15350.8|15330.2|15334.8|15315.9|16
1666963800000|2022-10-28 13:30:00|15345.7|15315.7|15351.1|15331.1|15366.2|15340|15333.8|15312.6|10
1666964100000|2022-10-28 13:35:00|15353.6|15333.6|15333.4|15321.4|15356.1|15340|15332.2|15317.4|8
1666964400000|2022-10-28 13:40:00|15332.2|15320.2|15330.9|15318.9|15346.1|15330.1|15327.2|15315.2|1
1666964700000|2022-10-28 13:45:00|15329.7|15317.7|15305|15293|15334.7|15322.7|15302.5|15290.2|29
1666965000000|2022-10-28 13:50:00|15306.2|15294.2|15309|15289|15317.4|15305.4|15292.5|15280.5|14
1666965300000|2022-10-28 13:55:00|15311.5|15291.5|15307.4|15295.4|15314|15295.5|15300|15284|4
1666965600000|2022-10-28 14:00:00|15306.2|15294.2|15306.2|15294.2|15307.4|15295.4|15292.5|15280.5|0
1666965900000|2022-10-28 14:05:00|15307.4|15295.4|15321.5|15301.5|15321.5|15305.5|15307.4|15291.5|9
1666966200000|2022-10-28 14:10:00|15319|15299|15324.9|15312.9|15324.9|15312.9|15315.1|15299|2
1666966500000|2022-10-28 14:15:00|15322.4|15310.4|15320|15308|15325|15313|15320|15308|1
1666966800000|2022-10-28 14:20:00|15317.5|15305.5|15317.5|15305.5|15324|15310.5|15317.5|15302.8|7
1666967100000|2022-10-28 14:25:00|15320|15308|15323.8|15303.8|15328.9|15310.5|15317.5|15298.9|2
1666967400000|2022-10-28 14:30:00|15326.3|15306.3|15332.2|15320.2|15334.7|15322.7|15324.8|15306.3|1
1666967700000|2022-10-28 14:35:00|15336.3|15316.3|15326.4|15306.4|15336.3|15316.3|15322.6|15301.4|3
1666968000000|2022-10-28 14:40:00|15328.8|15308.8|15331.4|15311.4|15333.9|15315.4|15324.9|15306.4|0
1666968300000|2022-10-28 14:45:00|15324.9|15312.9|15322.6|15302.6|15331.4|15315.4|15317.5|15302.6|3
1666968600000|2022-10-28 14:50:00|15322.7|15302.7|15314.8|15302.8|15322.7|15307.8|15314.8|15298.9|0
1666968900000|2022-10-28 14:55:00|15312.4|15300.4|15316.6|15296.6|15316.6|15301.7|15312.4|15296.5|3
1666969200000|2022-10-28 15:00:00|15319|15299|15324|15304|15331.4|15306.4|15319|15299|5
1666969500000|2022-10-28 15:05:00|15326.5|15306.5|15326.5|15306.5|15329|15309|15326.5|15306.5|5
1666969800000|2022-10-28 15:10:00|15324.1|15304.1|15326.5|15306.5|15331.4|15311.4|15324.1|15304.1|0
1666970100000|2022-10-28 15:15:00|15324.1|15304.1|15324.1|15304.1|15326.6|15308.1|15320.1|15304.1|3
1666970400000|2022-10-28 15:20:00|15326.5|15306.5|15331.5|15311.5|15331.5|15311.5|15322.7|15304.1|2
1666970700000|2022-10-28 15:25:00|15327.4|15315.4|15319.9|15307.9|15328.7|15316.7|15317.5|15305.5|4
1666971000000|2022-10-28 15:30:00|15321.2|15309.2|15322.4|15310.4|15330.2|15317.9|15317.5|15305.5|0
1666971300000|2022-10-28 15:35:00|15321.2|15309.2|15312.3|15300.3|15327.7|15312.9|15312.3|15300.3|2
1666971600000|2022-10-28 15:40:00|15311.1|15299.1|15308.5|15296.5|15312.3|15300.3|15307.3|15295.3|25
1666971900000|2022-10-28 15:45:00|15307.2|15295.2|15317.7|15287.7|15318.2|15297.8|15307.2|15287.6|7
1666972200000|2022-10-28 15:50:00|15317.5|15287.5|15313.2|15283.2|15320.1|15293|15312|15282|4
1666972500000|2022-10-28 15:55:00|15313.1|15283.1|15310.4|15280.4|15314.1|15292.4|15303.2|15278|4
1666972800000|2022-10-28 16:00:00|15311.6|15281.6|15307.5|15287.5|15313.2|15287.5|15305.2|15275.2|0
1666973100000|2022-10-28 16:05:00|15312.4|15292.4|15318.3|15288.3|15320.5|15292.4|15312.4|15285|2
1666973400000|2022-10-28 16:10:00|15318.4|15288.4|15316.2|15286.2|15318.4|15295.3|15307.3|15283.7|5
1666973700000|2022-10-28 16:15:00|15318.6|15288.6|15309.1|15289.1|15318.7|15295.6|15304.9|15286.2|4
1666974000000|2022-10-28 16:20:00|15309.2|15289.2|15311.7|15291.7|15316.7|15291.7|15306.6|15286.6|0
1666974300000|2022-10-28 16:25:00|15311.6|15291.6|15300.4|15288.4|15311.6|15291.6|15300.3|15286.7|4
1666974600000|2022-10-28 16:30:00|15300.5|15288.5|15313.5|15283.5|15314.8|15288.5|15300.5|15276|29
1666974900000|2022-10-28 16:35:00|15311.1|15281.1|15311|15281|15316|15296|15305.4|15281|4
1666975200000|2022-10-28 16:40:00|15311.2|15281.2|15309|15279|15311.2|15281.2|15306.2|15276.2|0
1666975500000|2022-10-28 16:45:00|15310.2|15280.2|15314|15284|15315.3|15285.3|15309|15279|0
1666975800000|2022-10-28 16:50:00|15315.3|15285.3|15314.1|15284.1|15319.1|15289.1|15311.5|15281.5|0
1666976100000|2022-10-28 16:55:00|15314|15284|15302|15290|15314|15290|15300.8|15284|1
1666976400000|2022-10-28 17:00:00|15300.8|15288.8|15310.6|15280.6|15310.9|15288.8|15299.6|15278.4|2
1666976700000|2022-10-28 17:05:00|15313|15283|15310.9|15280.9|15314.1|15294.6|15304.1|15280.8|3
1666977000000|2022-10-28 17:10:00|15310.8|15280.8|15313.3|15283.3|15313.3|15283.3|15308.4|15278.4|0
1666977300000|2022-10-28 17:15:00|15310.9|15280.9|15303.4|15273.4|15310.9|15280.9|15303.4|15273.4|0
1666977600000|2022-10-28 17:20:00|15303.5|15273.5|15310.8|15280.8|15313.3|15283.3|15303.5|15273.5|1
1666977900000|2022-10-28 17:25:00|15313.2|15283.2|15318|15288|15320.5|15290.5|15313.1|15283.1|0
1666978200000|2022-10-28 17:30:00|15320.5|15290.5|15304.6|15292.6|15321.8|15297.6|15304.6|15287.4|6
1666978500000|2022-10-28 17:35:00|15302.1|15290.1|15302|15290|15310.9|15292.6|15299.5|15280.9|4
1666978800000|2022-10-28 17:40:00|15301.9|15289.9|15306|15286|15309.9|15289.9|15299.4|15279.8|2
1666979100000|2022-10-28 17:45:00|15308.5|15288.5|15305.4|15275.4|15312.3|15291|15296.1|15273.6|9
1666979400000|2022-10-28 17:50:00|15306.6|15276.6|15300.7|15280.7|15306.7|15285.7|15295|15273.8|31
1666979700000|2022-10-28 17:55:00|15301.9|15281.9|15311.3|15281.3|15312.5|15285.8|15297|15274|4
1666980000000|2022-10-28 18:00:00|15312.5|15282.5|15305.4|15275.4|15316.2|15290.7|15295.2|15275.4|39
1667223000000|2022-10-31 13:30:00|15290|15278|15242.4|15230.4|15290.9|15278.9|15242.4|15230.4|879
1667223300000|2022-10-31 13:35:00|15241.1|15229.1|15228.7|15216.7|15243.6|15231.6|15228.7|15216.7|764
1667223600000|2022-10-31 13:40:00|15228.6|15216.6|15233.7|15221.7|15238.7|15226.7|15228.6|15216.6|455
1667223900000|2022-10-31 13:45:00|15231.2|15219.2|15218.9|15206.9|15231.2|15219.2|15216.5|15204.5|911
1667224200000|2022-10-31 13:50:00|15219|15207|15201.4|15189.4|15219|15207|15195.2|15183.2|545
1667224500000|2022-10-31 13:55:00|15203.8|15191.8|15217.5|15205.5|15235.1|15223.1|15201.4|15189.4|689
1667224800000|2022-10-31 14:00:00|15216.3|15204.3|15222.7|15210.7|15226.4|15214.4|15208.7|15196.7|523
1667225100000|2022-10-31 14:05:00|15221.4|15209.4|15216.4|15204.4|15223.9|15211.9|15211.4|15199.4|448
1667225400000|2022-10-31 14:10:00|15214|15202|15234.1|15222.1|15234.1|15222.1|15211.4|15199.4|413
1667225700000|2022-10-31 14:15:00|15236.5|15224.5|15226.6|15214.6|15236.6|15224.6|15224.1|15212.1|231
1667226000000|2022-10-31 14:20:00|15225.3|15213.3|15231.7|15219.7|15231.7|15219.7|15224.1|15212.1|240
1667226300000|2022-10-31 14:25:00|15234.2|15222.2|15249.2|15237.2|15249.2|15237.2|15234.2|15222.2|258
1667226600000|2022-10-31 14:30:00|15251.6|15239.6|15239.1|15227.1|15254.1|15242.1|15236.6|15224.6|295
1667226900000|2022-10-31 14:35:00|15241.6|15229.6|15234.3|15222.3|15241.6|15229.6|15231.6|15219.6|445
1667227200000|2022-10-31 14:40:00|15236.7|15224.7|15244.3|15232.3|15244.4|15232.4|15231.8|15219.8|346
1667227500000|2022-10-31 14:45:00|15241.9|15229.9|15233.1|15221.1|15243.1|15231.1|15231.9|15219.9|293
1667227800000|2022-10-31 14:50:00|15234.3|15222.3|15237|15225|15240.7|15228.7|15234.3|15222.3|318
1667228100000|2022-10-31 14:55:00|15239.5|15227.5|15238.3|15226.3|15239.5|15227.5|15235.8|15223.8|250
1667228400000|2022-10-31 15:00:00|15237|15225|15237|15225|15239.5|15227.5|15234.6|15222.6|202
1667228700000|2022-10-31 15:05:00|15237.1|15225.1|15242|15230|15242.1|15230.1|15232.2|15220.2|335
1667229000000|2022-10-31 15:10:00|15242.1|15230.1|15249.5|15237.5|15251.9|15239.9|15239.5|15227.5|430
1667229300000|2022-10-31 15:15:00|15247|15235|15257.2|15245.2|15257.2|15245.2|15247|15235|432
1667229600000|2022-10-31 15:20:00|15254.7|15242.7|15252.2|15240.2|15257.2|15245.2|15249.7|15237.7|246
1667229900000|2022-10-31 15:25:00|15253.4|15241.4|15249.7|15237.7|15254.7|15242.7|15247.1|15235.1|280
1667230200000|2022-10-31 15:30:00|15252.2|15240.2|15247.2|15235.2|15253.4|15241.4|15247.2|15235.2|151
1667230500000|2022-10-31 15:35:00|15247.3|15235.3|15257.3|15245.3|15257.3|15245.3|15247.3|15235.3|256
1667230800000|2022-10-31 15:40:00|15257.4|15245.4|15252.4|15240.4|15259.8|15247.8|15249.8|15237.8|202
1667231100000|2022-10-31 15:45:00|15252.3|15240.3|15259.8|15247.8|15259.8|15247.8|15249.9|15237.9|138
1667231400000|2022-10-31 15:50:00|15262.2|15250.2|15252.4|15240.4|15262.4|15250.4|15249.9|15237.9|149
1667231700000|2022-10-31 15:55:00|15254.8|15242.8|15252.4|15240.4|15259.8|15247.8|15252.3|15240.3|252
1667232000000|2022-10-31 16:00:00|15254.9|15242.9|15256.2|15244.2|15264.9|15252.9|15252.4|15240.4|251
1667232300000|2022-10-31 16:05:00|15257.4|15245.4|15250|15238|15257.5|15245.5|15250|15238|165
1667232600000|2022-10-31 16:10:00|15252.4|15240.4|15252.5|15240.5|15252.5|15240.5|15249.9|15237.9|184
1667232900000|2022-10-31 16:15:00|15254.9|15242.9|15255|15243|15255|15243|15252.5|15240.5|212
1667233200000|2022-10-31 16:20:00|15252.5|15240.5|15252.4|15240.4|15255|15243|15247.5|15235.5|249
1667233500000|2022-10-31 16:25:00|15254.9|15242.9|15252.5|15240.5|15259.9|15247.9|15250|15238|144
1667233800000|2022-10-31 16:30:00|15251.3|15239.3|15250|15238|15252.5|15240.5|15247.6|15235.6|169
1667234100000|2022-10-31 16:35:00|15247.5|15235.5|15255.1|15243.1|15255.1|15243.1|15247.5|15235.5|151
1667234400000|2022-10-31 16:40:00|15257.6|15245.6|15257.7|15245.7|15258.9|15246.9|15255.1|15243.1|179
1667234700000|2022-10-31 16:45:00|15260.2|15248.2|15255.2|15243.2|15260.2|15248.2|15255.2|15243.2|155
1667235000000|2022-10-31 16:50:00|15256.4|15244.4|15250.1|15238.1|15257.6|15245.6|15248.9|15236.9|163
1667235300000|2022-10-31 16:55:00|15247.6|15235.6|15250.2|15238.2|15257.7|15245.7|15247.6|15235.6|218
1667235600000|2022-10-31 17:00:00|15251.5|15239.5|15250.2|15238.2|15252.7|15240.7|15249|15237|173
1667235900000|2022-10-31 17:05:00|15250.1|15238.1|15245.2|15233.2|15250.1|15238.1|15244|15232|144
1667236200000|2022-10-31 17:10:00|15242.7|15230.7|15242.7|15230.7|15245.2|15233.2|15242.7|15230.7|158
1667236500000|2022-10-31 17:15:00|15240.3|15228.3|15240.3|15228.3|15240.3|15228.3|15237.8|15225.8|219
1667236800000|2022-10-31 17:20:00|15242.7|15230.7|15248.9|15236.9|15250.1|15238.1|15239|15227|434
1667237100000|2022-10-31 17:25:00|15250.1|15238.1|15252.6|15240.6|15257.6|15245.6|15247.6|15235.6|335
1667237400000|2022-10-31 17:30:00|15253.8|15241.8|15260.1|15248.1|15260.1|15248.1|15247.6|15235.6|258
1667237700000|2022-10-31 17:35:00|15257.7|15245.7|15265|15253|15267.5|15255.5|15255.1|15243.1|533
1667238000000|2022-10-31 17:40:00|15262.5|15250.5|15257.3|15245.3|15264.9|15252.9|15252.4|15240.4|386
1667238300000|2022-10-31 17:45:00|15257.4|15245.4|15249.9|15237.9|15264.8|15252.8|15246.2|15234.2|268
1667238600000|2022-10-31 17:50:00|15252.3|15240.3|15258.4|15246.4|15264.6|15252.6|15249.9|15237.9|458
1667238900000|2022-10-31 17:55:00|15257.2|15245.2|15266.9|15254.9|15272.1|15260.1|15254.8|15242.8|1429
1667239200000|2022-10-31 18:00:00|15269.4|15257.4|15268.4|15256.4|15272|15260|15262|15250|516
1667309400000|2022-11-01 13:30:00|15281|15269|15271.9|15259.9|15288|15276|15259.6|15247.6|734
1667309700000|2022-11-01 13:35:00|15269.4|15257.4|15244.4|15232.4|15271.9|15259.9|15239.5|15227.5|485
1667310000000|2022-11-01 13:40:00|15244.5|15232.5|15259.4|15247.4|15259.5|15247.5|15242|15230|382
1667310300000|2022-11-01 13:45:00|15259.3|15247.3|15234.4|15222.4|15259.3|15247.3|15234.3|15222.3|324
1667310600000|2022-11-01 13:50:00|15236.8|15224.8|15244.2|15232.2|15244.2|15232.2|15229.3|15217.3|455
1667310900000|2022-11-01 13:55:00|15244.1|15232.1|15259.3|15247.3|15259.4|15247.4|15239.3|15227.3|283
1667311200000|2022-11-01 14:00:00|15256.9|15244.9|15244.3|15232.3|15259.4|15247.4|15240.7|15228.7|272
1667311500000|2022-11-01 14:05:00|15243.1|15231.1|15244.4|15232.4|15246.8|15234.8|15239.3|15227.3|226
1667311800000|2022-11-01 14:10:00|15241.9|15229.9|15253.1|15241.1|15258.1|15246.1|15241.9|15229.9|305
1667312100000|2022-11-01 14:15:00|15252|15240|15239.4|15227.4|15255.6|15243.6|15239.4|15227.4|234
1667312400000|2022-11-01 14:20:00|15236.9|15224.9|15234.5|15222.5|15242|15230|15234.5|15222.5|202
1667312700000|2022-11-01 14:25:00|15234.4|15222.4|15234.4|15222.4|15237|15225|15231.9|15219.9|247
1667313000000|2022-11-01 14:30:00|15232|15220|15229.4|15217.4|15234.5|15222.5|15229.4|15217.4|303
1667313300000|2022-11-01 14:35:00|15227|15215|15221.8|15209.8|15229.3|15217.3|15221.8|15209.8|326
1667313600000|2022-11-01 14:40:00|15224.2|15212.2|15245.5|15233.5|15246.7|15234.7|15221.8|15209.8|245
1667313900000|2022-11-01 14:45:00|15244.3|15232.3|15234.5|15222.5|15248|15236|15232|15220|147
1667314200000|2022-11-01 14:50:00|15232|15220|15244.3|15232.3|15246.8|15234.8|15232|15220|269
1667314500000|2022-11-01 14:55:00|15241.9|15229.9|15247|15235|15257|15245|15241.9|15229.9|185
1667314800000|2022-11-01 15:00:00|15249.5|15237.5|15244.5|15232.5|15252|15240|15242|15230|173
1667315100000|2022-11-01 15:05:00|15243.2|15231.2|15237.1|15225.1|15244.4|15232.4|15233.3|15221.3|141
1667315400000|2022-11-01 15:10:00|15235.8|15223.8|15234.6|15222.6|15237|15225|15232|15220|189
1667315700000|2022-11-01 15:15:00|15234.5|15222.5|15232|15220|15237|15225|15229.4|15217.4|199
1667316000000|2022-11-01 15:20:00|15234.5|15222.5|15237|15225|15237.1|15225.1|15232.1|15220.1|150
1667316300000|2022-11-01 15:25:00|15234.5|15222.5|15232|15220|15234.5|15222.5|15229.6|15217.6|145
1667316600000|2022-11-01 15:30:00|15229.6|15217.6|15231.9|15219.9|15236.9|15224.9|15229.4|15217.4|133
1667316900000|2022-11-01 15:35:00|15231.8|15219.8|15224.3|15212.3|15241.8|15229.8|15224.3|15212.3|269
1667317200000|2022-11-01 15:40:00|15224.5|15212.5|15226.9|15214.9|15231.9|15219.9|15224.5|15212.5|162
1667317500000|2022-11-01 15:45:00|15224.4|15212.4|15228.1|15216.1|15229.3|15217.3|15224.4|15212.4|103
1667317800000|2022-11-01 15:50:00|15226.9|15214.9|15232|15220|15232|15220|15224.3|15212.3|167
1667318100000|2022-11-01 15:55:00|15229.5|15217.5|15249.3|15237.3|15251.9|15239.9|15229.5|15217.5|265
1667318400000|2022-11-01 16:00:00|15250.5|15238.5|15241.9|15229.9|15251.7|15239.7|15241.9|15229.9|391
1667318700000|2022-11-01 16:05:00|15243.1|15231.1|15241.9|15229.9|15255.5|15243.5|15236.9|15224.9|515
1667319000000|2022-11-01 16:10:00|15242|15230|15240.7|15228.7|15245.5|15233.5|15237|15225|286
1667319300000|2022-11-01 16:15:00|15239.5|15227.5|15234.6|15222.6|15241.9|15229.9|15234.5|15222.5|271
1667319600000|2022-11-01 16:20:00|15233.4|15221.4|15237|15225|15239.5|15227.5|15233.4|15221.4|267
1667319900000|2022-11-01 16:25:00|15238.2|15226.2|15239.4|15227.4|15240.7|15228.7|15235.7|15223.7|355
1667320200000|2022-11-01 16:30:00|15239.5|15227.5|15232.1|15220.1|15240.7|15228.7|15232.1|15220.1|301
1667320500000|2022-11-01 16:35:00|15233.3|15221.3|15237|15225|15241.8|15229.8|15232.1|15220.1|390
1667320800000|2022-11-01 16:40:00|15237.1|15225.1|15242.1|15230.1|15242.1|15230.1|15237|15225|241
1667321100000|2022-11-01 16:45:00|15240.9|15228.9|15239.6|15227.6|15245.9|15233.9|15237.1|15225.1|190
1667321400000|2022-11-01 16:50:00|15240.9|15228.9|15242.1|15230.1|15244.6|15232.6|15239.6|15227.6|117
1667321700000|2022-11-01 16:55:00|15244.6|15232.6|15242.3|15230.3|15244.8|15232.8|15242.3|15230.3|112
1667322000000|2022-11-01 17:00:00|15243.5|15231.5|15242.2|15230.2|15244.8|15232.8|15242.2|15230.2|88
1667322300000|2022-11-01 17:05:00|15242.3|15230.3|15242.2|15230.2|15244.7|15232.7|15242.2|15230.2|194
1667322600000|2022-11-01 17:10:00|15242.1|15230.1|15242.1|15230.1|15242.2|15230.2|15239.7|15227.7|88
1667322900000|2022-11-01 17:15:00|15240.9|15228.9|15239.6|15227.6|15240.9|15228.9|15239.6|15227.6|107
1667323200000|2022-11-01 17:20:00|15237.1|15225.1|15232.2|15220.2|15239.6|15227.6|15229.9|15217.9|175
1667323500000|2022-11-01 17:25:00|15232.3|15220.3|15229.8|15217.8|15232.3|15220.3|15229.8|15217.8|167
1667323800000|2022-11-01 17:30:00|15232.2|15220.2|15232.1|15220.1|15232.3|15220.3|15229.5|15217.5|189
1667324100000|2022-11-01 17:35:00|15234.6|15222.6|15229.7|15217.7|15234.6|15222.6|15229.7|15217.7|119
1667324400000|2022-11-01 17:40:00|15229.6|15217.6|15232.1|15220.1|15232.1|15220.1|15227.1|15215.1|215
1667324700000|2022-11-01 17:45:00|15232|15220|15222.1|15210.1|15232|15220|15222.1|15210.1|285
1667325000000|2022-11-01 17:50:00|15219.6|15207.6|15219.6|15207.6|15222.1|15210.1|15215.9|15203.9|395
1667325300000|2022-11-01 17:55:00|15219.7|15207.7|15217.4|15205.4|15219.8|15207.8|15212.3|15200.3|1042
1667325600000|2022-11-01 18:00:00|15219.8|15207.8|15216.3|15204.3|15224.9|15212.9|15215|15203|333
1667395800000|2022-11-02 13:30:00|15226.8|15214.8|15252|15240|15274.1|15262.1|15226.8|15214.8|855
1667396100000|2022-11-02 13:35:00|15251.9|15239.9|15257|15245|15259.7|15247.7|15242.2|15230.2|353
1667396400000|2022-11-02 13:40:00|15253.4|15241.4|15245.5|15233.5|15268.4|15256.4|15240.4|15228.4|395
1667396700000|2022-11-02 13:45:00|15245.4|15233.4|15213|15201|15245.4|15233.4|15198.1|15186.1|871
1667397000000|2022-11-02 13:50:00|15215.5|15203.5|15209.2|15197.2|15219.3|15207.3|15198.1|15186.1|458
1667397300000|2022-11-02 13:55:00|15210.4|15198.4|15208|15196|15210.4|15198.4|15200.4|15188.4|355
1667397600000|2022-11-02 14:00:00|15208.1|15196.1|15200.5|15188.5|15220.3|15208.3|15200.5|15188.5|243
1667397900000|2022-11-02 14:05:00|15206.7|15194.7|15215.4|15203.4|15227.8|15215.8|15195.2|15183.2|275
1667398200000|2022-11-02 14:10:00|15217.9|15205.9|15208.1|15196.1|15217.9|15205.9|15197.9|15185.9|216
1667398500000|2022-11-02 14:15:00|15210.3|15198.3|15203.2|15191.2|15215.6|15203.6|15203.2|15191.2|534
1667398800000|2022-11-02 14:20:00|15204.5|15192.5|15208.2|15196.2|15208.3|15196.3|15200.7|15188.7|298
1667399100000|2022-11-02 14:25:00|15208.3|15196.3|15199.3|15187.3|15210.7|15198.7|15198.1|15186.1|125
1667399400000|2022-11-02 14:30:00|15200.6|15188.6|15200.7|15188.7|15205.6|15193.6|15198.1|15186.1|214
1667399700000|2022-11-02 14:35:00|15200.8|15188.8|15190.5|15178.5|15203.1|15191.1|15190.5|15178.5|248
1667400000000|2022-11-02 14:40:00|15191.8|15179.8|15190.5|15178.5|15198|15186|15186.9|15174.9|290
1667400300000|2022-11-02 14:45:00|15193|15181|15186.8|15174.8|15193|15181|15180.6|15168.6|383
1667400600000|2022-11-02 14:50:00|15185.6|15173.6|15190.5|15178.5|15193|15181|15178.1|15166.1|345
1667400900000|2022-11-02 14:55:00|15189.3|15177.3|15177.9|15165.9|15193.1|15181.1|15177.7|15165.7|279
1667401200000|2022-11-02 15:00:00|15180.4|15168.4|15185.4|15173.4|15187.9|15175.9|15180.4|15168.4|299
1667401500000|2022-11-02 15:05:00|15185.5|15173.5|15177.8|15165.8|15190.2|15178.2|15177.8|15165.8|234
1667401800000|2022-11-02 15:10:00|15180.3|15168.3|15187.9|15175.9|15187.9|15175.9|15179.2|15167.2|185
1667402100000|2022-11-02 15:15:00|15189.1|15177.1|15178|15166|15190.3|15178.3|15178|15166|223
1667402400000|2022-11-02 15:20:00|15178.1|15166.1|15169.7|15157.7|15181.9|15169.9|15168.2|15156.2|369
1667402700000|2022-11-02 15:25:00|15168.5|15156.5|15167|15155|15168.5|15156.5|15160.9|15148.9|241
1667403000000|2022-11-02 15:30:00|15165.9|15153.9|15155.7|15143.7|15165.9|15153.9|15154.7|15142.7|214
1667403300000|2022-11-02 15:35:00|15158.2|15146.2|15170.6|15158.6|15173.1|15161.1|15153.1|15141.1|263
1667403600000|2022-11-02 15:40:00|15168.3|15156.3|15160.9|15148.9|15173.2|15161.2|15160.8|15148.8|127
1667403900000|2022-11-02 15:45:00|15160.8|15148.8|15158.5|15146.5|15163.4|15151.4|15155.9|15143.9|365
1667404200000|2022-11-02 15:50:00|15157.3|15145.3|15171|15159|15171|15159|15157.2|15145.2|191
1667404500000|2022-11-02 15:55:00|15168.4|15156.4|15166.1|15154.1|15169.8|15157.8|15163.4|15151.4|152
1667404800000|2022-11-02 16:00:00|15163.6|15151.6|15168.5|15156.5|15169.8|15157.8|15163.5|15151.5|226
1667405100000|2022-11-02 16:05:00|15166|15154|15154.9|15142.9|15166|15154|15153.5|15141.5|296
1667405400000|2022-11-02 16:10:00|15153.7|15141.7|15153.9|15141.9|15156.4|15144.4|15153.6|15141.6|401
1667405700000|2022-11-02 16:15:00|15151.4|15139.4|15152.7|15140.7|15154|15142|15151.4|15139.4|261
1667406000000|2022-11-02 16:20:00|15151.5|15139.5|15150.1|15138.1|15153.9|15141.9|15148.7|15136.7|217
1667406300000|2022-11-02 16:25:00|15151.2|15139.2|15163.9|15151.9|15168.8|15156.8|15148.9|15136.9|395
1667406600000|2022-11-02 16:30:00|15164|15152|15163.9|15151.9|15164.1|15152.1|15161.4|15149.4|138
1667406900000|2022-11-02 16:35:00|15166.3|15154.3|15163.8|15151.8|15171.1|15159.1|15161.3|15149.3|203
1667407200000|2022-11-02 16:40:00|15163.9|15151.9|15176|15164|15181|15169|15163.8|15151.8|234
1667407500000|2022-11-02 16:45:00|15176.2|15164.2|15183.5|15171.5|15190.7|15178.7|15165.2|15153.2|318
1667407800000|2022-11-02 16:50:00|15183.4|15171.4|15180.7|15168.7|15185.9|15173.9|15178.4|15166.4|201
1667408100000|2022-11-02 16:55:00|15180.8|15168.8|15166.2|15154.2|15180.8|15168.8|15163.9|15151.9|186
1667408400000|2022-11-02 17:00:00|15167.5|15155.5|15171.1|15159.1|15176.1|15164.1|15166.3|15154.3|153
1667408700000|2022-11-02 17:05:00|15173.6|15161.6|15173.8|15161.8|15176.3|15164.3|15171.3|15159.3|129
1667409000000|2022-11-02 17:10:00|15171.3|15159.3|15173.9|15161.9|15176.3|15164.3|15171.3|15159.3|108
1667409300000|2022-11-02 17:15:00|15176.3|15164.3|15171.5|15159.5|15176.3|15164.3|15171.5|15159.5|110
1667409600000|2022-11-02 17:20:00|15174|15162|15166.5|15154.5|15176.5|15164.5|15164|15152|173
1667409900000|2022-11-02 17:25:00|15169.1|15157.1|15176.6|15164.6|15176.6|15164.6|15169|15157|127
1667410200000|2022-11-02 17:30:00|15176.5|15164.5|15183.9|15171.9|15183.9|15171.9|15174|15162|293
1667410500000|2022-11-02 17:35:00|15182.6|15170.6|15181.5|15169.5|15183.9|15171.9|15176.4|15164.4|216
1667410800000|2022-11-02 17:40:00|15181.4|15169.4|15178.9|15166.9|15181.4|15169.4|15176.4|15164.4|153
1667411100000|2022-11-02 17:45:00|15179.1|15167.1|15174.2|15162.2|15179.2|15167.2|15174.2|15162.2|175
1667411400000|2022-11-02 17:50:00|15174.4|15162.4|15179|15167|15181.5|15169.5|15174.2|15162.2|270
1667411700000|2022-11-02 17:55:00|15178.9|15166.9|15169.2|15157.2|15183.8|15171.8|15166.3|15154.3|763
1667412000000|2022-11-02 18:00:00|15168|15156|15181.2|15169.2|15183.8|15171.8|15168|15156|370
1667482200000|2022-11-03 13:30:00|15161.5|15149.5|15166.8|15154.8|15174.2|15162.2|15146.8|15134.8|635
1667482500000|2022-11-03 13:35:00|15165.6|15153.6|15140.6|15128.6|15174.2|15162.2|15135.8|15123.8|498
1667482800000|2022-11-03 13:40:00|15140.7|15128.7|15168|15156|15172.8|15160.8|15140.7|15128.7|307
1667483100000|2022-11-03 13:45:00|15166.8|15154.8|15134|15122|15168|15156|15134|15122|540
1667483400000|2022-11-03 13:50:00|15136.5|15124.5|15149.2|15137.2|15151.7|15139.7|15135.4|15123.4|213
1667483700000|2022-11-03 13:55:00|15151.4|15139.4|15149.1|15137.1|15161.5|15149.5|15146.7|15134.7|188
1667484000000|2022-11-03 14:00:00|15146.7|15134.7|15143.5|15131.5|15148.5|15136.5|15134|15122|312
1667484300000|2022-11-03 14:05:00|15141.2|15129.2|15156|15144|15161|15149|15136.2|15124.2|222
1667484600000|2022-11-03 14:10:00|15153.5|15141.5|15151.1|15139.1|15158.7|15146.7|15151|15139|299
1667484900000|2022-11-03 14:15:00|15151|15139|15150.8|15138.8|15153.5|15141.5|15138.7|15126.7|323
1667485200000|2022-11-03 14:20:00|15150.9|15138.9|15154.7|15142.7|15154.7|15142.7|15148.2|15136.2|217
1667485500000|2022-11-03 14:25:00|15153.5|15141.5|15175.7|15163.7|15181.8|15169.8|15151|15139|278
1667485800000|2022-11-03 14:30:00|15176.8|15164.8|15180.3|15168.3|15190.3|15178.3|15170.7|15158.7|320
1667486100000|2022-11-03 14:35:00|15182.9|15170.9|15184.1|15172.1|15185.3|15173.3|15173|15161|150
1667486400000|2022-11-03 14:40:00|15185.3|15173.3|15183.1|15171.1|15190.1|15178.1|15178|15166|251
1667486700000|2022-11-03 14:45:00|15183|15171|15188|15176|15190.5|15178.5|15183|15171|179
1667487000000|2022-11-03 14:50:00|15188.1|15176.1|15198.9|15186.9|15206.1|15194.1|15185.7|15173.7|230
1667487300000|2022-11-03 14:55:00|15200.1|15188.1|15193.7|15181.7|15212.5|15200.5|15192.5|15180.5|176
1667487600000|2022-11-03 15:00:00|15193.8|15181.8|15193.9|15181.9|15202.7|15190.7|15192.5|15180.5|224
1667487900000|2022-11-03 15:05:00|15193.8|15181.8|15201.6|15189.6|15207.8|15195.8|15193.8|15181.8|178
1667488200000|2022-11-03 15:10:00|15200.2|15188.2|15213.3|15201.3|15221.1|15209.1|15200|15188|328
1667488500000|2022-11-03 15:15:00|15213.4|15201.4|15199|15187|15233.1|15221.1|15195.2|15183.2|380
1667488800000|2022-11-03 15:20:00|15200.3|15188.3|15196.7|15184.7|15206.6|15194.6|15186.7|15174.7|226
1667489100000|2022-11-03 15:25:00|15195.6|15183.6|15196.2|15184.2|15207.7|15195.7|15193.8|15181.8|200
1667489400000|2022-11-03 15:30:00|15196.3|15184.3|15200.8|15188.8|15203.4|15191.4|15196.1|15184.1|137
1667489700000|2022-11-03 15:35:00|15203.3|15191.3|15217.9|15205.9|15217.9|15205.9|15203.3|15191.3|293
1667490000000|2022-11-03 15:40:00|15220.3|15208.3|15219.1|15207.1|15235.3|15223.3|15215.3|15203.3|348
1667490300000|2022-11-03 15:45:00|15217.9|15205.9|15197.5|15185.5|15225.4|15213.4|15193.7|15181.7|203
1667490600000|2022-11-03 15:50:00|15199.9|15187.9|15214.6|15202.6|15214.6|15202.6|15199.9|15187.9|160
1667490900000|2022-11-03 15:55:00|15213.4|15201.4|15209.6|15197.6|15215.9|15203.9|15207.1|15195.1|138
1667491200000|2022-11-03 16:00:00|15208.5|15196.5|15212.4|15200.4|15216|15204|15199.9|15187.9|182
1667491500000|2022-11-03 16:05:00|15212.5|15200.5|15210.2|15198.2|15216.2|15204.2|15207.7|15195.7|145
1667491800000|2022-11-03 16:10:00|15210.1|15198.1|15206.2|15194.2|15210.1|15198.1|15202.5|15190.5|172
1667492100000|2022-11-03 16:15:00|15205.1|15193.1|15224.9|15212.9|15224.9|15212.9|15205.1|15193.1|189
1667492400000|2022-11-03 16:20:00|15224.8|15212.8|15217.4|15205.4|15224.9|15212.9|15217.4|15205.4|132
1667492700000|2022-11-03 16:25:00|15217.6|15205.6|15205.4|15193.4|15217.6|15205.6|15204.1|15192.1|130
1667493000000|2022-11-03 16:30:00|15205.3|15193.3|15212.9|15200.9|15213|15201|15205.3|15193.3|212
1667493300000|2022-11-03 16:35:00|15213|15201|15220.4|15208.4|15223|15211|15213|15201|106
1667493600000|2022-11-03 16:40:00|15221.6|15209.6|15212.9|15200.9|15222.7|15210.7|15212.9|15200.9|131
1667493900000|2022-11-03 16:45:00|15211.7|15199.7|15216.5|15204.5|15216.5|15204.5|15210.4|15198.4|77
1667494200000|2022-11-03 16:50:00|15217.7|15205.7|15222.7|15210.7|15227.7|15215.7|15217.7|15205.7|125
1667494500000|2022-11-03 16:55:00|15222.8|15210.8|15217.8|15205.8|15225.2|15213.2|15215.2|15203.2|133
1667494800000|2022-11-03 17:00:00|15220.2|15208.2|15215.8|15203.8|15222.8|15210.8|15215.8|15203.8|155
1667495100000|2022-11-03 17:05:00|15213.5|15201.5|15213.5|15201.5|15213.5|15201.5|15207.4|15195.4|140
1667495400000|2022-11-03 17:10:00|15213.4|15201.4|15210.8|15198.8|15213.5|15201.5|15210.8|15198.8|69
1667495700000|2022-11-03 17:15:00|15210.9|15198.9|15213.2|15201.2|15213.2|15201.2|15206|15194|100
1667496000000|2022-11-03 17:20:00|15210.9|15198.9|15208.2|15196.2|15215.7|15203.7|15208.2|15196.2|98
1667496300000|2022-11-03 17:25:00|15205.9|15193.9|15207.4|15195.4|15214.7|15202.7|15201|15189|137
1667496600000|2022-11-03 17:30:00|15208.6|15196.6|15207.5|15195.5|15208.9|15196.9|15202.6|15190.6|144
1667496900000|2022-11-03 17:35:00|15206.3|15194.3|15213.2|15201.2|15218.1|15206.1|15206.3|15194.3|150
1667497200000|2022-11-03 17:40:00|15213.3|15201.3|15195.9|15183.9|15213.3|15201.3|15193.6|15181.6|346
1667497500000|2022-11-03 17:45:00|15197.1|15185.1|15203.1|15191.1|15205.7|15193.7|15192.9|15180.9|191
1667497800000|2022-11-03 17:50:00|15204.2|15192.2|15222.7|15210.7|15222.7|15210.7|15202.9|15190.9|254
1667498100000|2022-11-03 17:55:00|15220.2|15208.2|15226.7|15214.7|15249.8|15237.8|15215.5|15203.5|1042
1667498400000|2022-11-03 18:00:00|15230.4|15218.4|15222.3|15210.3|15230.8|15218.8|15221|15209|402
1667568600000|2022-11-04 13:30:00|15279|15267|15224.2|15212.2|15279|15267|15219.2|15207.2|610
1667568900000|2022-11-04 13:35:00|15224|15212|15208.3|15196.3|15224.2|15212.2|15197.4|15185.4|480
1667569200000|2022-11-04 13:40:00|15208.4|15196.4|15198.1|15186.1|15208.4|15196.4|15194.7|15182.7|379
1667569500000|2022-11-04 13:45:00|15196.7|15184.7|15198.5|15186.5|15201.7|15189.7|15189.2|15177.2|314
1667569800000|2022-11-04 13:50:00|15199.8|15187.8|15199.2|15187.2|15210.4|15198.4|15190.9|15178.9|307
1667570100000|2022-11-04 13:55:00|15198.1|15186.1|15202.7|15190.7|15205.2|15193.2|15193.1|15181.1|169
1667570400000|2022-11-04 14:00:00|15200.2|15188.2|15209.3|15197.3|15210.6|15198.6|15195.3|15183.3|226
1667570700000|2022-11-04 14:05:00|15210.6|15198.6|15215.1|15203.1|15227.8|15215.8|15208|15196|207
1667571000000|2022-11-04 14:10:00|15214|15202|15232.1|15220.1|15232.2|15220.2|15211.5|15199.5|373
1667571300000|2022-11-04 14:15:00|15232.2|15220.2|15229.9|15217.9|15237.2|15225.2|15222.1|15210.1|186
1667571600000|2022-11-04 14:20:00|15229.7|15217.7|15239.7|15227.7|15239.7|15227.7|15222.3|15210.3|125
1667571900000|2022-11-04 14:25:00|15239.6|15227.6|15237.6|15225.6|15239.7|15227.7|15230|15218|164
1667572200000|2022-11-04 14:30:00|15237.7|15225.7|15245.9|15233.9|15247.3|15235.3|15233.8|15221.8|143
1667572500000|2022-11-04 14:35:00|15244.8|15232.8|15251.6|15239.6|15254.3|15242.3|15242|15230|214
1667572800000|2022-11-04 14:40:00|15252.8|15240.8|15246.9|15234.9|15254.2|15242.2|15244.3|15232.3|176
1667573100000|2022-11-04 14:45:00|15247.1|15235.1|15241.5|15229.5|15249.3|15237.3|15239.1|15227.1|199
1667573400000|2022-11-04 14:50:00|15241.6|15229.6|15232.1|15220.1|15241.6|15229.6|15227.3|15215.3|323
1667573700000|2022-11-04 14:55:00|15231.8|15219.8|15240.5|15228.5|15247.8|15235.8|15229.6|15217.6|156
1667574000000|2022-11-04 15:00:00|15241.6|15229.6|15264.7|15252.7|15264.7|15252.7|15239.2|15227.2|199
1667574300000|2022-11-04 15:05:00|15265.9|15253.9|15271.1|15259.1|15273|15261|15265.2|15253.2|349
1667574600000|2022-11-04 15:10:00|15271.2|15259.2|15273.3|15261.3|15277.3|15265.3|15270|15258|356
1667574900000|2022-11-04 15:15:00|15274.6|15262.6|15268.7|15256.7|15276.9|15264.9|15260|15248|266
1667575200000|2022-11-04 15:20:00|15267.5|15255.5|15252.6|15240.6|15269.9|15257.9|15251.4|15239.4|233
1667575500000|2022-11-04 15:25:00|15251.4|15239.4|15236.2|15224.2|15252.6|15240.6|15232.8|15220.8|486
1667575800000|2022-11-04 15:30:00|15238.9|15226.9|15244.7|15232.7|15249.5|15237.5|15234|15222|279
1667576100000|2022-11-04 15:35:00|15247.2|15235.2|15232|15220|15248.2|15236.2|15224.9|15212.9|244
1667576400000|2022-11-04 15:40:00|15234.5|15222.5|15236.4|15224.4|15242.5|15230.5|15234.3|15222.3|131
1667576700000|2022-11-04 15:45:00|15236.5|15224.5|15229.3|15217.3|15236.5|15224.5|15224.4|15212.4|153
1667577000000|2022-11-04 15:50:00|15229.4|15217.4|15224.3|15212.3|15231.8|15219.8|15221.9|15209.9|206
1667577300000|2022-11-04 15:55:00|15222|15210|15221.9|15209.9|15224.3|15212.3|15221.8|15209.8|140
1667577600000|2022-11-04 16:00:00|15224.3|15212.3|15224.3|15212.3|15227.1|15215.1|15221.8|15209.8|181
1667577900000|2022-11-04 16:05:00|15225.5|15213.5|15214.3|15202.3|15225.6|15213.6|15212|15200|132
1667578200000|2022-11-04 16:10:00|15214.2|15202.2|15219.6|15207.6|15219.6|15207.6|15212.1|15200.1|181
1667578500000|2022-11-04 16:15:00|15219.8|15207.8|15222.1|15210.1|15225.7|15213.7|15219.8|15207.8|160
1667578800000|2022-11-04 16:20:00|15222.2|15210.2|15205.5|15193.5|15222.3|15210.3|15203.1|15191.1|214
1667579100000|2022-11-04 16:25:00|15205.3|15193.3|15208|15196|15210.1|15198.1|15205.3|15193.3|133
1667579400000|2022-11-04 16:30:00|15207.8|15195.8|15205.6|15193.6|15208.3|15196.3|15205.6|15193.6|124
1667579700000|2022-11-04 16:35:00|15205.7|15193.7|15208.1|15196.1|15210.6|15198.6|15203.4|15191.4|127
1667580000000|2022-11-04 16:40:00|15207|15195|15198.6|15186.6|15208.1|15196.1|15193.8|15181.8|199
1667580300000|2022-11-04 16:45:00|15196.2|15184.2|15196.6|15184.6|15198.9|15186.9|15194|15182|183
1667580600000|2022-11-04 16:50:00|15196.5|15184.5|15198.8|15186.8|15199|15187|15196.4|15184.4|134
1667580900000|2022-11-04 16:55:00|15198.9|15186.9|15196.4|15184.4|15200|15188|15194.1|15182.1|109
1667581200000|2022-11-04 17:00:00|15201.2|15189.2|15193.2|15181.2|15201.2|15189.2|15193.2|15181.2|94
1667581500000|2022-11-04 17:05:00|15193.3|15181.3|15193.3|15181.3|15193.3|15181.3|15193.3|15181.3|101
1667581800000|2022-11-04 17:10:00|15193.5|15181.5|15200.7|15188.7|15200.8|15188.8|15193.5|15181.5|117
1667582100000|2022-11-04 17:15:00|15198.2|15186.2|15200.5|15188.5|15200.7|15188.7|15198.2|15186.2|130
1667582400000|2022-11-04 17:20:00|15200.4|15188.4|15209|15197|15209|15197|15200.4|15188.4|113
1667582700000|2022-11-04 17:25:00|15209.2|15197.2|15215.3|15203.3|15217.8|15205.8|15205.5|15193.5|130
1667583000000|2022-11-04 17:30:00|15215.2|15203.2|15210.1|15198.1|15215.3|15203.3|15210.1|15198.1|107
1667583300000|2022-11-04 17:35:00|15208.9|15196.9|15212.8|15200.8|15215.1|15203.1|15207.8|15195.8|111
1667583600000|2022-11-04 17:40:00|15215.1|15203.1|15217.7|15205.7|15217.8|15205.8|15207.7|15195.7|142
1667583900000|2022-11-04 17:45:00|15217.8|15205.8|15216.6|15204.6|15217.9|15205.9|15207.9|15195.9|200
1667584200000|2022-11-04 17:50:00|15216.5|15204.5|15202.9|15190.9|15216.5|15204.5|15202.9|15190.9|208
1667584500000|2022-11-04 17:55:00|15200.6|15188.6|15203.2|15191.2|15205.4|15193.4|15189.6|15177.6|754
1667584800000|2022-11-04 18:00:00|15200.9|15188.9|15203.6|15191.6|15211.1|15199.1|15200.9|15188.9|295
1667831400000|2022-11-07 14:30:00|15205.8|15193.8|15198.3|15186.3|15237.8|15225.8|15198.3|15186.3|800
1667831700000|2022-11-07 14:35:00|15197.2|15185.2|15206.4|15194.4|15209.9|15197.9|15181|15169|616
1667832000000|2022-11-07 14:40:00|15205.3|15193.3|15228.9|15216.9|15228.9|15216.9|15202.4|15190.4|407
1667832300000|2022-11-07 14:45:00|15231.2|15219.2|15215.7|15203.7|15231.2|15219.2|15208.2|15196.2|354
1667832600000|2022-11-07 14:50:00|15219.2|15207.2|15230.7|15218.7|15237.3|15225.3|15216.7|15204.7|380
1667832900000|2022-11-07 14:55:00|15231.8|15219.8|15225.7|15213.7|15231.8|15219.8|15219.3|15207.3|250
1667833200000|2022-11-07 15:00:00|15225.5|15213.5|15231.1|15219.1|15238.9|15226.9|15225.5|15213.5|484
1667833500000|2022-11-07 15:05:00|15232.5|15220.5|15239.7|15227.7|15241.3|15229.3|15231.1|15219.1|262
1667833800000|2022-11-07 15:10:00|15240.7|15228.7|15252.7|15240.7|15255.4|15243.4|15240.7|15228.7|502
1667834100000|2022-11-07 15:15:00|15253.8|15241.8|15256.3|15244.3|15257.9|15245.9|15250|15238|223
1667834400000|2022-11-07 15:20:00|15257.4|15245.4|15264|15252|15264.1|15252.1|15252.5|15240.5|395
1667834700000|2022-11-07 15:25:00|15264.1|15252.1|15264.2|15252.2|15266.3|15254.3|15261.1|15249.1|503
1667835000000|2022-11-07 15:30:00|15264.3|15252.3|15259.5|15247.5|15267|15255|15253.3|15241.3|663
1667835300000|2022-11-07 15:35:00|15260.8|15248.8|15258.7|15246.7|15267.2|15255.2|15257.4|15245.4|287
1667835600000|2022-11-07 15:40:00|15259.9|15247.9|15261.9|15249.9|15264.7|15252.7|15255.1|15243.1|282
1667835900000|2022-11-07 15:45:00|15263|15251|15259.8|15247.8|15264|15252|15254.6|15242.6|237
1667836200000|2022-11-07 15:50:00|15259.6|15247.6|15286.2|15274.2|15298.9|15286.9|15258.3|15246.3|599
1667836500000|2022-11-07 15:55:00|15287.3|15275.3|15288|15276|15291.9|15279.9|15280.5|15268.5|363
1667836800000|2022-11-07 16:00:00|15288.2|15276.2|15292.4|15280.4|15293|15281|15287.6|15275.6|580
1667837100000|2022-11-07 16:05:00|15292.6|15280.6|15307.3|15295.3|15307.3|15295.3|15292.6|15280.6|405
1667837400000|2022-11-07 16:10:00|15319.4|15307.4|15301.4|15289.4|15326.7|15314.7|15287.8|15275.8|771
1667837700000|2022-11-07 16:15:00|15302.5|15290.5|15276.3|15264.3|15303.9|15291.9|15272.5|15260.5|421
1667838000000|2022-11-07 16:20:00|15278.6|15266.6|15282.5|15270.5|15287.5|15275.5|15277.3|15265.3|173
1667838300000|2022-11-07 16:25:00|15282.7|15270.7|15288.8|15276.8|15293.8|15281.8|15282.7|15270.7|209
1667838600000|2022-11-07 16:30:00|15287.7|15275.7|15295.6|15283.6|15297.3|15285.3|15287.7|15275.7|244
1667838900000|2022-11-07 16:35:00|15296.6|15284.6|15299.5|15287.5|15302.2|15290.2|15294.3|15282.3|158
1667839200000|2022-11-07 16:40:00|15300.7|15288.7|15294.7|15282.7|15302|15290|15292|15280|229
1667839500000|2022-11-07 16:45:00|15292|15280|15281.1|15269.1|15297.2|15285.2|15281.1|15269.1|225
1667839800000|2022-11-07 16:50:00|15281|15269|15293.8|15281.8|15296.5|15284.5|15279.9|15267.9|262
1667840100000|2022-11-07 16:55:00|15294|15282|15303.6|15291.6|15303.8|15291.8|15294|15282|212
1667840400000|2022-11-07 17:00:00|15303.8|15291.8|15303.8|15291.8|15303.8|15291.8|15301.3|15289.3|169
1667840700000|2022-11-07 17:05:00|15306.3|15294.3|15304|15292|15306.7|15294.7|15296.3|15284.3|173
1667841000000|2022-11-07 17:10:00|15305.1|15293.1|15309.4|15297.4|15309.4|15297.4|15303.8|15291.8|224
1667841300000|2022-11-07 17:15:00|15309.6|15297.6|15311.6|15299.6|15311.9|15299.9|15304.4|15292.4|143
1667841600000|2022-11-07 17:20:00|15311.7|15299.7|15316.2|15304.2|15316.2|15304.2|15311.2|15299.2|191
1667841900000|2022-11-07 17:25:00|15316|15304|15316|15304|15316|15304|15311|15299|189
1667842200000|2022-11-07 17:30:00|15318.5|15306.5|15304.3|15292.3|15318.5|15306.5|15301.8|15289.8|336
1667842500000|2022-11-07 17:35:00|15299.5|15287.5|15307.3|15295.3|15307.5|15295.5|15299.5|15287.5|200
1667842800000|2022-11-07 17:40:00|15306.8|15294.8|15307.2|15295.2|15307.3|15295.3|15302.3|15290.3|171
1667843100000|2022-11-07 17:45:00|15307.3|15295.3|15314.5|15302.5|15316.8|15304.8|15307.3|15295.3|187
1667843400000|2022-11-07 17:50:00|15314.3|15302.3|15314.3|15302.3|15316.8|15304.8|15311.8|15299.8|246
1667843700000|2022-11-07 17:55:00|15314.1|15302.1|15327.2|15315.2|15327.2|15315.2|15312.9|15300.9|598
1667844000000|2022-11-07 18:00:00|15327|15315|15327|15315|15332|15320|15321.8|15309.8|259
1667844300000|2022-11-07 18:05:00|15326.9|15314.9|15324.4|15312.4|15329.5|15317.5|15324.4|15312.4|197
1667844600000|2022-11-07 18:10:00|15324.5|15312.5|15328.7|15316.7|15329.9|15317.9|15322.2|15310.2|211
1667844900000|2022-11-07 18:15:00|15328.5|15316.5|15331.9|15319.9|15334.4|15322.4|15328.5|15316.5|264
1667845200000|2022-11-07 18:20:00|15331.7|15319.7|15331.7|15319.7|15334|15322|15329|15317|190
1667845500000|2022-11-07 18:25:00|15330.7|15318.7|15330.5|15318.5|15334|15322|15330.3|15318.3|286
1667845800000|2022-11-07 18:30:00|15332.8|15320.8|15328.3|15316.3|15334.1|15322.1|15326.2|15314.2|278
1667846100000|2022-11-07 18:35:00|15329.6|15317.6|15341|15329|15343.3|15331.3|15328.5|15316.5|362
1667846400000|2022-11-07 18:40:00|15340.8|15328.8|15338.2|15326.2|15342.3|15330.3|15335.9|15323.9|299
1667846700000|2022-11-07 18:45:00|15338.4|15326.4|15331.1|15319.1|15343.4|15331.4|15330.9|15318.9|604
1667847000000|2022-11-07 18:50:00|15331.2|15319.2|15335.7|15323.7|15336.2|15324.2|15331.1|15319.1|371
1667847300000|2022-11-07 18:55:00|15335.5|15323.5|15343.3|15331.3|15345.5|15333.5|15332.7|15320.7|2183
1667847600000|2022-11-07 19:00:00|15341|15329|15339.6|15327.6|15358.3|15346.3|15336.2|15324.2|699
1667917800000|2022-11-08 14:30:00|15352.6|15340.6|15347.3|15335.3|15356.2|15344.2|15333|15321|745
1667918100000|2022-11-08 14:35:00|15346.9|15334.9|15346.1|15334.1|15353.6|15341.6|15339.8|15327.8|623
1667918400000|2022-11-08 14:40:00|15347.3|15335.3|15331.3|15319.3|15353.2|15341.2|15313.7|15301.7|518
1667918700000|2022-11-08 14:45:00|15333.4|15321.4|15332.6|15320.6|15333.8|15321.8|15325.9|15313.9|354
1667919000000|2022-11-08 14:50:00|15333.6|15321.6|15339|15327|15342.6|15330.6|15326.1|15314.1|278
1667919300000|2022-11-08 14:55:00|15337.6|15325.6|15317.7|15305.7|15341.1|15329.1|15317.7|15305.7|323
1667919600000|2022-11-08 15:00:00|15319.8|15307.8|15319.8|15307.8|15324.6|15312.6|15314.8|15302.8|225
1667919900000|2022-11-08 15:05:00|15324.4|15312.4|15317|15305|15329.2|15317.2|15312.4|15300.4|358
1667920200000|2022-11-08 15:10:00|15315.7|15303.7|15314.9|15302.9|15323|15311|15314.5|15302.5|161
1667920500000|2022-11-08 15:15:00|15312.8|15300.8|15320.3|15308.3|15323.8|15311.8|15312.8|15300.8|250
1667920800000|2022-11-08 15:20:00|15317.8|15305.8|15325.7|15313.7|15326.9|15314.9|15313|15301|249
1667921100000|2022-11-08 15:25:00|15323.4|15311.4|15328.2|15316.2|15336.7|15324.7|15320.9|15308.9|377
1667921400000|2022-11-08 15:30:00|15326.1|15314.1|15316.1|15304.1|15329.5|15317.5|15313.6|15301.6|195
1667921700000|2022-11-08 15:35:00|15315.1|15303.1|15318.6|15306.6|15326.1|15314.1|15315.1|15303.1|177
1667922000000|2022-11-08 15:40:00|15320.7|15308.7|15318.6|15306.6|15320.9|15308.9|15316.1|15304.1|90
1667922300000|2022-11-08 15:45:00|15321.1|15309.1|15325.3|15313.3|15327.6|15315.6|15318.2|15306.2|222
1667922600000|2022-11-08 15:50:00|15323|15311|15314.3|15302.3|15323.9|15311.9|15314.3|15302.3|171
1667922900000|2022-11-08 15:55:00|15313.3|15301.3|15314.2|15302.2|15325.6|15313.6|15313.1|15301.1|215
1667923200000|2022-11-08 16:00:00|15315.4|15303.4|15319.6|15307.6|15321.3|15309.3|15314.6|15302.6|117
1667923500000|2022-11-08 16:05:00|15319.4|15307.4|15310|15298|15319.6|15307.6|15307.3|15295.3|281
1667923800000|2022-11-08 16:10:00|15310.2|15298.2|15309.2|15297.2|15314.6|15302.6|15307.5|15295.5|248
1667924100000|2022-11-08 16:15:00|15311.3|15299.3|15311.7|15299.7|15311.7|15299.7|15309.2|15297.2|157
1667924400000|2022-11-08 16:20:00|15309.2|15297.2|15312.1|15300.1|15312.1|15300.1|15309.2|15297.2|199
1667924700000|2022-11-08 16:25:00|15314.2|15302.2|15315.5|15303.5|15316.7|15304.7|15311.5|15299.5|179
1667925000000|2022-11-08 16:30:00|15316.5|15304.5|15316.3|15304.3|15316.7|15304.7|15313.8|15301.8|126
1667925300000|2022-11-08 16:35:00|15317.4|15305.4|15315.9|15303.9|15318.6|15306.6|15313.8|15301.8|187
1667925600000|2022-11-08 16:40:00|15318.4|15306.4|15315.5|15303.5|15318.4|15306.4|15315.5|15303.5|190
1667925900000|2022-11-08 16:45:00|15316.8|15304.8|15303.5|15291.5|15317.8|15305.8|15303.5|15291.5|165
1667926200000|2022-11-08 16:50:00|15305.8|15293.8|15307|15295|15307|15295|15303.5|15291.5|90
1667926500000|2022-11-08 16:55:00|15308.1|15296.1|15315.2|15303.2|15315.2|15303.2|15305.6|15293.6|168
1667926800000|2022-11-08 17:00:00|15312.7|15300.7|15309.3|15297.3|15315.6|15303.6|15309.1|15297.1|177
1667927100000|2022-11-08 17:05:00|15309.1|15297.1|15299.3|15287.3|15309.3|15297.3|15299.3|15287.3|229
1667927400000|2022-11-08 17:10:00|15301.8|15289.8|15302.9|15290.9|15303.9|15291.9|15298.9|15286.9|175
1667927700000|2022-11-08 17:15:00|15301.8|15289.8|15299.7|15287.7|15301.8|15289.8|15297.2|15285.2|100
1667928000000|2022-11-08 17:20:00|15303.9|15291.9|15311.8|15299.8|15311.8|15299.8|15303.9|15291.9|214
1667928300000|2022-11-08 17:25:00|15309.7|15297.7|15328.7|15316.7|15330.8|15318.8|15309.7|15297.7|197
1667928600000|2022-11-08 17:30:00|15328.5|15316.5|15329.6|15317.6|15333.1|15321.1|15318.5|15306.5|222
1667928900000|2022-11-08 17:35:00|15328.5|15316.5|15323.6|15311.6|15330.8|15318.8|15323.6|15311.6|101
1667929200000|2022-11-08 17:40:00|15324.6|15312.6|15332.1|15320.1|15332.1|15320.1|15323.6|15311.6|95
1667929500000|2022-11-08 17:45:00|15331.1|15319.1|15329.4|15317.4|15335.7|15323.7|15329.4|15317.4|168
1667929800000|2022-11-08 17:50:00|15327.3|15315.3|15328.4|15316.4|15332.3|15320.3|15327.3|15315.3|74
1667930100000|2022-11-08 17:55:00|15329.4|15317.4|15336.1|15324.1|15353.4|15341.4|15329.4|15317.4|251
1667930400000|2022-11-08 18:00:00|15335.9|15323.9|15335.7|15323.7|15338.4|15326.4|15334.6|15322.6|98
1667930700000|2022-11-08 18:05:00|15334.7|15322.7|15332.8|15320.8|15335.5|15323.5|15328.6|15316.6|139
1667931000000|2022-11-08 18:10:00|15333|15321|15330.7|15318.7|15335.5|15323.5|15330.7|15318.7|125
1667931300000|2022-11-08 18:15:00|15328.2|15316.2|15327.8|15315.8|15330.7|15318.7|15325.7|15313.7|162
1667931600000|2022-11-08 18:20:00|15325.7|15313.7|15331.2|15319.2|15334.1|15322.1|15324.9|15312.9|397
1667931900000|2022-11-08 18:25:00|15331.6|15319.6|15331.6|15319.6|15331.6|15319.6|15328.7|15316.7|154
1667932200000|2022-11-08 18:30:00|15336.2|15324.2|15331.4|15319.4|15336.6|15324.6|15330.4|15318.4|163
1667932500000|2022-11-08 18:35:00|15332.4|15320.4|15337.3|15325.3|15337.3|15325.3|15326.2|15314.2|181
1667932800000|2022-11-08 18:40:00|15340|15328|15336.4|15324.4|15340|15328|15330.4|15318.4|234
1667933100000|2022-11-08 18:45:00|15335.4|15323.4|15344.6|15332.6|15347.7|15335.7|15330.8|15318.8|174
1667933400000|2022-11-08 18:50:00|15344.2|15332.2|15353.4|15341.4|15355.7|15343.7|15341.5|15329.5|627
1667933700000|2022-11-08 18:55:00|15353.6|15341.6|15340|15328|15353.6|15341.6|15326.6|15314.6|2691
1667934000000|2022-11-08 19:00:00|15338.7|15326.7|15331.2|15319.2|15338.7|15326.7|15325.8|15313.8|301
1667934300000|2022-11-08 19:05:00|15331|15319|15331|15319|15331|15319|15331|15319|0
1668004200000|2022-11-09 14:30:00|15316.4|15304.4|15295|15283|15327.8|15315.8|15290|15278|883
1668004500000|2022-11-09 14:35:00|15293.9|15281.9|15300.7|15288.7|15304.5|15292.5|15292.9|15280.9|272
1668004800000|2022-11-09 14:40:00|15302|15290|15296.6|15284.6|15316.3|15304.3|15296.6|15284.6|280
1668005100000|2022-11-09 14:45:00|15295.6|15283.6|15312.3|15300.3|15312.3|15300.3|15289.1|15277.1|520
1668005400000|2022-11-09 14:50:00|15315.3|15303.3|15302.2|15290.2|15315.3|15303.3|15299.1|15287.1|249
1668005700000|2022-11-09 14:55:00|15302|15290|15281.3|15269.3|15303.7|15291.7|15271.8|15259.8|356
1668006000000|2022-11-09 15:00:00|15280.3|15268.3|15258.8|15246.8|15286.3|15274.3|15256.5|15244.5|606
1668006300000|2022-11-09 15:05:00|15258.6|15246.6|15260.3|15248.3|15268.1|15256.1|15253.8|15241.8|447
1668006600000|2022-11-09 15:10:00|15259|15247|15251.1|15239.1|15262.6|15250.6|15249.5|15237.5|322
1668006900000|2022-11-09 15:15:00|15252.1|15240.1|15257.8|15245.8|15260.3|15248.3|15248.6|15236.6|254
1668007200000|2022-11-09 15:20:00|15256.8|15244.8|15266.7|15254.7|15270.5|15258.5|15255.3|15243.3|400
1668007500000|2022-11-09 15:25:00|15267.7|15255.7|15258.6|15246.6|15268.8|15256.8|15256.3|15244.3|397
1668007800000|2022-11-09 15:30:00|15258.3|15246.3|15262|15250|15265.4|15253.4|15254.5|15242.5|486
1668008100000|2022-11-09 15:35:00|15259.5|15247.5|15272.5|15260.5|15274.8|15262.8|15252.3|15240.3|512
1668008400000|2022-11-09 15:40:00|15272.3|15260.3|15269.8|15257.8|15272.8|15260.8|15262.5|15250.5|294
1668008700000|2022-11-09 15:45:00|15270.3|15258.3|15281.7|15269.7|15281.7|15269.7|15266.2|15254.2|310
1668009000000|2022-11-09 15:50:00|15283.7|15271.7|15281.3|15269.3|15284.2|15272.2|15277.3|15265.3|439
1668009300000|2022-11-09 15:55:00|15281.1|15269.1|15279.6|15267.6|15281.6|15269.6|15272.8|15260.8|293
1668009600000|2022-11-09 16:00:00|15280.6|15268.6|15285.6|15273.6|15286.7|15274.7|15278.9|15266.9|414
1668009900000|2022-11-09 16:05:00|15286.7|15274.7|15289.2|15277.2|15289.2|15277.2|15281.7|15269.7|270
1668010200000|2022-11-09 16:10:00|15291.7|15279.7|15293|15281|15296.7|15284.7|15288.5|15276.5|617
1668010500000|2022-11-09 16:15:00|15293.5|15281.5|15289.1|15277.1|15298.5|15286.5|15287.8|15275.8|225
1668010800000|2022-11-09 16:20:00|15288.8|15276.8|15286.9|15274.9|15289.4|15277.4|15282.3|15270.3|327
1668011100000|2022-11-09 16:25:00|15287.1|15275.1|15283.1|15271.1|15294.4|15282.4|15282.1|15270.1|272
1668011400000|2022-11-09 16:30:00|15283.4|15271.4|15263|15251|15284.4|15272.4|15263|15251|513
1668011700000|2022-11-09 16:35:00|15260.7|15248.7|15267.8|15255.8|15270.5|15258.5|15260.7|15248.7|342
1668012000000|2022-11-09 16:40:00|15269.1|15257.1|15259|15247|15269.1|15257.1|15259|15247|355
1668012300000|2022-11-09 16:45:00|15256.5|15244.5|15261.9|15249.9|15261.9|15249.9|15256.5|15244.5|221
1668012600000|2022-11-09 16:50:00|15259.7|15247.7|15255.6|15243.6|15261.9|15249.9|15255.6|15243.6|197
1668012900000|2022-11-09 16:55:00|15255.3|15243.3|15258.3|15246.3|15258.3|15246.3|15253.3|15241.3|193
1668013200000|2022-11-09 17:00:00|15257.1|15245.1|15255.8|15243.8|15260.8|15248.8|15255.8|15243.8|365
1668013500000|2022-11-09 17:05:00|15254.8|15242.8|15249.8|15237.8|15254.8|15242.8|15248.3|15236.3|323
1668013800000|2022-11-09 17:10:00|15251.1|15239.1|15239.2|15227.2|15251.3|15239.3|15236.7|15224.7|354
1668014100000|2022-11-09 17:15:00|15241.3|15229.3|15239.7|15227.7|15245.9|15233.9|15237.2|15225.2|409
1668014400000|2022-11-09 17:20:00|15237.4|15225.4|15239.7|15227.7|15239.7|15227.7|15237.2|15225.2|228
1668014700000|2022-11-09 17:25:00|15238.5|15226.5|15228.8|15216.8|15240.6|15228.6|15228.8|15216.8|569
1668015000000|2022-11-09 17:30:00|15231.1|15219.1|15229|15217|15231.1|15219.1|15228.6|15216.6|340
1668015300000|2022-11-09 17:35:00|15231.1|15219.1|15231.5|15219.5|15231.5|15219.5|15228.6|15216.6|470
1668015600000|2022-11-09 17:40:00|15229.3|15217.3|15229.1|15217.1|15231.6|15219.6|15229.1|15217.1|236
1668015900000|2022-11-09 17:45:00|15226.8|15214.8|15239.1|15227.1|15239.1|15227.1|15226.6|15214.6|279
1668016200000|2022-11-09 17:50:00|15239.3|15227.3|15241.6|15229.6|15244.3|15232.3|15234.1|15222.1|408
1668016500000|2022-11-09 17:55:00|15240.6|15228.6|15223.4|15211.4|15241.6|15229.6|15220.9|15208.9|656
1668016800000|2022-11-09 18:00:00|15223.8|15211.8|15224.4|15212.4|15227.9|15215.9|15222.4|15210.4|238
1668017100000|2022-11-09 18:05:00|15225.5|15213.5|15220.9|15208.9|15225.9|15213.9|15220.9|15208.9|269
1668017400000|2022-11-09 18:10:00|15220.5|15208.5|15219.7|15207.7|15220.9|15208.9|15218.4|15206.4|292
1668017700000|2022-11-09 18:15:00|15219.9|15207.9|15219.5|15207.5|15225.9|15213.9|15218.4|15206.4|318
1668018000000|2022-11-09 18:20:00|15220.5|15208.5|15216.4|15204.4|15220.5|15208.5|15213.9|15201.9|267
1668018300000|2022-11-09 18:25:00|15216.2|15204.2|15216.4|15204.4|15216.4|15204.4|15211.9|15199.9|182
1668018600000|2022-11-09 18:30:00|15214.4|15202.4|15216.9|15204.9|15218.4|15206.4|15214.4|15202.4|471
1668018900000|2022-11-09 18:35:00|15217.1|15205.1|15215.9|15203.9|15219.4|15207.4|15214.4|15202.4|229
1668019200000|2022-11-09 18:40:00|15215.7|15203.7|15216.9|15204.9|15216.9|15204.9|15214.4|15202.4|179
1668019500000|2022-11-09 18:45:00|15216.7|15204.7|15214.4|15202.4|15216.9|15204.9|15214.4|15202.4|271
1668019800000|2022-11-09 18:50:00|15213.4|15201.4|15214.6|15202.6|15217.7|15205.7|15211.5|15199.5|714
1668020100000|2022-11-09 18:55:00|15215.6|15203.6|15206.1|15194.1|15216.5|15204.5|15206.1|15194.1|1905
1668020400000|2022-11-09 19:00:00|15208.3|15196.3|15215.2|15203.2|15215.2|15203.2|15207.1|15195.1|1239
1668090600000|2022-11-10 14:30:00|15241|15229|15214.8|15202.8|15248.1|15236.1|15207.1|15195.1|977
1668090900000|2022-11-10 14:35:00|15215.1|15203.1|15217.3|15205.3|15220.8|15208.8|15208.5|15196.5|327
1668091200000|2022-11-10 14:40:00|15217.1|15205.1|15212.1|15200.1|15232.1|15220.1|15212.1|15200.1|306
1668091500000|2022-11-10 14:45:00|15214.4|15202.4|15215.7|15203.7|15221.1|15209.1|15211.1|15199.1|452
1668091800000|2022-11-10 14:50:00|15215.9|15203.9|15215.1|15203.1|15216.6|15204.6|15207.6|15195.6|511
1668092100000|2022-11-10 14:55:00|15216.1|15204.1|15216.6|15204.6|15218.6|15206.6|15208.8|15196.8|398
1668092400000|2022-11-10 15:00:00|15214.1|15202.1|15223.7|15211.7|15223.7|15211.7|15212.9|15200.9|305
1668092700000|2022-11-10 15:05:00|15223.9|15211.9|15247|15235|15249.5|15237.5|15219.4|15207.4|523
1668093000000|2022-11-10 15:10:00|15246|15234|15231.7|15219.7|15246|15234|15224|15212|380
1668093300000|2022-11-10 15:15:00|15229.2|15217.2|15225.5|15213.5|15231.2|15219.2|15223.5|15211.5|262
1668093600000|2022-11-10 15:20:00|15225.3|15213.3|15239.8|15227.8|15239.8|15227.8|15225.3|15213.3|200
1668093900000|2022-11-10 15:25:00|15239.6|15227.6|15248.4|15236.4|15249.8|15237.8|15236.6|15224.6|390
1668094200000|2022-11-10 15:30:00|15248.6|15236.6|15247.6|15235.6|15255.4|15243.4|15242.1|15230.1|312
1668094500000|2022-11-10 15:35:00|15248.6|15236.6|15250.7|15238.7|15253|15241|15238.9|15226.9|284
1668094800000|2022-11-10 15:40:00|15251|15239|15255.2|15243.2|15259|15247|15250.7|15238.7|310
1668095100000|2022-11-10 15:45:00|15255|15243|15248.3|15236.3|15257.7|15245.7|15245.5|15233.5|235
1668095400000|2022-11-10 15:50:00|15248|15236|15245.8|15233.8|15251.5|15239.5|15243.5|15231.5|254
1668095700000|2022-11-10 15:55:00|15246.8|15234.8|15244.5|15232.5|15247.3|15235.3|15242|15230|177
1668096000000|2022-11-10 16:00:00|15245.6|15233.6|15236.3|15224.3|15246.6|15234.6|15231.1|15219.1|254
1668096300000|2022-11-10 16:05:00|15240.1|15228.1|15227.1|15215.1|15244.6|15232.6|15227.1|15215.1|265
1668096600000|2022-11-10 16:10:00|15224.8|15212.8|15221.6|15209.6|15227.6|15215.6|15218.4|15206.4|243
1668096900000|2022-11-10 16:15:00|15219.6|15207.6|15218.6|15206.6|15221.8|15209.8|15216.4|15204.4|215
1668097200000|2022-11-10 16:20:00|15220.1|15208.1|15227.6|15215.6|15234.6|15222.6|15218.9|15206.9|265
1668097500000|2022-11-10 16:25:00|15228.6|15216.6|15235.7|15223.7|15239.2|15227.2|15228.6|15216.6|187
1668097800000|2022-11-10 16:30:00|15235.4|15223.4|15238.7|15226.7|15242.7|15230.7|15235.2|15223.2|124
1668098100000|2022-11-10 16:35:00|15238.2|15226.2|15240.2|15228.2|15240.2|15228.2|15232.7|15220.7|248
1668098400000|2022-11-10 16:40:00|15242.2|15230.2|15249|15237|15249|15237|15240.7|15228.7|167
1668098700000|2022-11-10 16:45:00|15248.7|15236.7|15257.8|15245.8|15264.3|15252.3|15246.5|15234.5|691
1668099000000|2022-11-10 16:50:00|15258.8|15246.8|15263|15251|15263.8|15251.8|15258.5|15246.5|257
1668099300000|2022-11-10 16:55:00|15262|15250|15279.5|15267.5|15281.8|15269.8|15260.8|15248.8|371
1668099600000|2022-11-10 17:00:00|15279.3|15267.3|15276.5|15264.5|15279.5|15267.5|15271.8|15259.8|336
1668099900000|2022-11-10 17:05:00|15276.3|15264.3|15270.8|15258.8|15276.8|15264.8|15270.3|15258.3|231
1668100200000|2022-11-10 17:10:00|15268.8|15256.8|15267.3|15255.3|15271.8|15259.8|15266.3|15254.3|275
1668100500000|2022-11-10 17:15:00|15268.5|15256.5|15272.8|15260.8|15275.3|15263.3|15267.3|15255.3|188
1668100800000|2022-11-10 17:20:00|15271.5|15259.5|15274.8|15262.8|15274.8|15262.8|15270.5|15258.5|108
1668101100000|2022-11-10 17:25:00|15275.3|15263.3|15274.6|15262.6|15275.3|15263.3|15272.8|15260.8|202
1668101400000|2022-11-10 17:30:00|15275.3|15263.3|15277.3|15265.3|15279.4|15267.4|15272.8|15260.8|301
1668101700000|2022-11-10 17:35:00|15277.1|15265.1|15272.4|15260.4|15279.4|15267.4|15272.4|15260.4|220
1668102000000|2022-11-10 17:40:00|15274.4|15262.4|15277.1|15265.1|15279.4|15267.4|15274.4|15262.4|306
1668102300000|2022-11-10 17:45:00|15276.9|15264.9|15277.1|15265.1|15279.4|15267.4|15272.1|15260.1|166
1668102600000|2022-11-10 17:50:00|15276.9|15264.9|15278.4|15266.4|15283.7|15271.7|15276.9|15264.9|249
1668102900000|2022-11-10 17:55:00|15279.4|15267.4|15299.2|15287.2|15301.4|15289.4|15279.4|15267.4|334
1668103200000|2022-11-10 18:00:00|15301.2|15289.2|15311.9|15299.9|15318.2|15306.2|15299.2|15287.2|472
1668103500000|2022-11-10 18:05:00|15310.7|15298.7|15324.2|15312.2|15325.9|15313.9|15309.4|15297.4|322
1668103800000|2022-11-10 18:10:00|15334.4|15322.4|15346.7|15334.7|15349.9|15337.9|15334.4|15322.4|706
1668104100000|2022-11-10 18:15:00|15346.5|15334.5|15330.7|15318.7|15346.5|15334.5|15323.7|15311.7|407
1668104400000|2022-11-10 18:20:00|15331|15319|15333.7|15321.7|15333.7|15321.7|15328.7|15316.7|160
1668104700000|2022-11-10 18:25:00|15334|15322|15343|15331|15343|15331|15332.2|15320.2|306
1668105000000|2022-11-10 18:30:00|15341|15329|15343.5|15331.5|15343.5|15331.5|15336.5|15324.5|257
1668105300000|2022-11-10 18:35:00|15344.5|15332.5|15345.8|15333.8|15346|15334|15341|15329|215
1668105600000|2022-11-10 18:40:00|15346|15334|15354.6|15342.6|15354.6|15342.6|15343.5|15331.5|353
1668105900000|2022-11-10 18:45:00|15354.8|15342.8|15355.6|15343.6|15357.6|15345.6|15352|15340|359
1668106200000|2022-11-10 18:50:00|15356.6|15344.6|15376.1|15364.1|15384.6|15372.6|15355.6|15343.6|565
1668106500000|2022-11-10 18:55:00|15373.8|15361.8|15351.1|15339.1|15377.8|15365.8|15349.1|15337.1|1866
1668106800000|2022-11-10 19:00:00|15349.1|15337.1|15332.8|15320.8|15352.6|15340.6|15331.3|15319.3|591
1668177000000|2022-11-11 14:30:00|15323.8|15311.8|15344|15332|15361.9|15349.9|15323.8|15311.8|1055
1668177300000|2022-11-11 14:35:00|15344.3|15332.3|15314|15302|15344.3|15332.3|15308.6|15296.6|675
1668177600000|2022-11-11 14:40:00|15318.5|15306.5|15323.5|15311.5|15323.5|15311.5|15310.5|15298.5|225
1668177900000|2022-11-11 14:45:00|15324.5|15312.5|15322.5|15310.5|15329.4|15317.4|15315.8|15303.8|330
1668178200000|2022-11-11 14:50:00|15328.5|15316.5|15320|15308|15330.7|15318.7|15317.5|15305.5|253
1668178500000|2022-11-11 14:55:00|15320.2|15308.2|15311.1|15299.1|15324.7|15312.7|15306.6|15294.6|259
1668178800000|2022-11-11 15:00:00|15310.8|15298.8|15304.1|15292.1|15317.4|15305.4|15304.1|15292.1|257
1668179100000|2022-11-11 15:05:00|15308.8|15296.8|15289.5|15277.5|15308.8|15296.8|15282.3|15270.3|514
1668179400000|2022-11-11 15:10:00|15289.2|15277.2|15291.5|15279.5|15299|15287|15286.7|15274.7|437
1668179700000|2022-11-11 15:15:00|15290.6|15278.6|15291.3|15279.3|15293.8|15281.8|15283.8|15271.8|270
1668180000000|2022-11-11 15:20:00|15292.5|15280.5|15300.6|15288.6|15300.6|15288.6|15289.1|15277.1|178
1668180300000|2022-11-11 15:25:00|15302.6|15290.6|15323.1|15311.1|15325.6|15313.6|15302.6|15290.6|312
1668180600000|2022-11-11 15:30:00|15324.1|15312.1|15310.6|15298.6|15325.6|15313.6|15308.1|15296.1|248
1668180900000|2022-11-11 15:35:00|15309.1|15297.1|15311|15299|15313.8|15301.8|15305.1|15293.1|226
1668181200000|2022-11-11 15:40:00|15310|15298|15310.4|15298.4|15315|15303|15307.5|15295.5|167
1668181500000|2022-11-11 15:45:00|15310.7|15298.7|15306.4|15294.4|15311.4|15299.4|15301.9|15289.9|176
1668181800000|2022-11-11 15:50:00|15305.9|15293.9|15307.2|15295.2|15311.4|15299.4|15303.9|15291.9|185
1668182100000|2022-11-11 15:55:00|15306.2|15294.2|15307.6|15295.6|15308.9|15296.9|15301.2|15289.2|211
1668182400000|2022-11-11 16:00:00|15307.9|15295.9|15307.4|15295.4|15315.4|15303.4|15305.4|15293.4|219
1668182700000|2022-11-11 16:05:00|15305.4|15293.4|15302.9|15290.9|15312.9|15300.9|15300.9|15288.9|447
1668183000000|2022-11-11 16:10:00|15301.9|15289.9|15302.9|15290.9|15307.9|15295.9|15301.9|15289.9|138
1668183300000|2022-11-11 16:15:00|15302.7|15290.7|15296.5|15284.5|15302.9|15290.9|15294|15282|162
1668183600000|2022-11-11 16:20:00|15297.5|15285.5|15297.9|15285.9|15298.5|15286.5|15294|15282|97
1668183900000|2022-11-11 16:25:00|15298|15286|15296.5|15284.5|15300.7|15288.7|15293.5|15281.5|152
1668184200000|2022-11-11 16:30:00|15299|15287|15301|15289|15303|15291|15296.5|15284.5|158
1668184500000|2022-11-11 16:35:00|15302|15290|15305|15293|15305|15293|15302|15290|170
1668184800000|2022-11-11 16:40:00|15304|15292|15307.4|15295.4|15309.4|15297.4|15301.5|15289.5|260
1668185100000|2022-11-11 16:45:00|15306.4|15294.4|15305.4|15293.4|15308.4|15296.4|15300.6|15288.6|157
1668185400000|2022-11-11 16:50:00|15304.1|15292.1|15293.9|15281.9|15305.4|15293.4|15293.9|15281.9|285
1668185700000|2022-11-11 16:55:00|15293.4|15281.4|15284.3|15272.3|15293.4|15281.4|15284.3|15272.3|249
1668186000000|2022-11-11 17:00:00|15284.1|15272.1|15275.3|15263.3|15284.1|15272.1|15274.3|15262.3|305
1668186300000|2022-11-11 17:05:00|15274.3|15262.3|15262.9|15250.9|15274.3|15262.3|15247.7|15235.7|480
1668186600000|2022-11-11 17:10:00|15266.4|15254.4|15255.9|15243.9|15266.4|15254.4|15255.4|15243.4|359
1668186900000|2022-11-11 17:15:00|15253.4|15241.4|15245.4|15233.4|15254|15242|15245.4|15233.4|258
1668187200000|2022-11-11 17:20:00|15247.4|15235.4|15235|15223|15247.4|15235.4|15231.2|15219.2|241
1668187500000|2022-11-11 17:25:00|15234.7|15222.7|15236|15224|15241.2|15229.2|15234.7|15222.7|144
1668187800000|2022-11-11 17:30:00|15238.5|15226.5|15228|15216|15240.4|15228.4|15224.9|15212.9|359
1668188100000|2022-11-11 17:35:00|15227.7|15215.7|15218.5|15206.5|15227.7|15215.7|15216.5|15204.5|381
1668188400000|2022-11-11 17:40:00|15218.2|15206.2|15194.9|15182.9|15218.2|15206.2|15174.9|15162.9|994
1668188700000|2022-11-11 17:45:00|15199.4|15187.4|15201.5|15189.5|15202.2|15190.2|15192.7|15180.7|319
1668189000000|2022-11-11 17:50:00|15201.2|15189.2|15205|15193|15208|15196|15200|15188|212
1668189300000|2022-11-11 17:55:00|15205.5|15193.5|15195|15183|15212.5|15200.5|15195|15183|361
1668189600000|2022-11-11 18:00:00|15195.2|15183.2|15186.2|15174.2|15195.5|15183.5|15178.3|15166.3|715
1668189900000|2022-11-11 18:05:00|15185.7|15173.7|15189.8|15177.8|15192|15180|15180.1|15168.1|226
1668190200000|2022-11-11 18:10:00|15189.2|15177.2|15187.8|15175.8|15198.3|15186.3|15187.3|15175.3|172
1668190500000|2022-11-11 18:15:00|15189.8|15177.8|15187.3|15175.3|15194.8|15182.8|15184.8|15172.8|286
1668190800000|2022-11-11 18:20:00|15187|15175|15187.8|15175.8|15190.3|15178.3|15179.8|15167.8|255
1668191100000|2022-11-11 18:25:00|15191.6|15179.6|15188.8|15176.8|15195.3|15183.3|15188.8|15176.8|202
1668191400000|2022-11-11 18:30:00|15188.7|15176.7|15196.1|15184.1|15202.5|15190.5|15185.2|15173.2|324
1668191700000|2022-11-11 18:35:00|15195.6|15183.6|15200.9|15188.9|15203.1|15191.1|15195.6|15183.6|139
1668192000000|2022-11-11 18:40:00|15201.1|15189.1|15198.1|15186.1|15207.6|15195.6|15197.8|15185.8|220
1668192300000|2022-11-11 18:45:00|15195.6|15183.6|15210.5|15198.5|15210.5|15198.5|15193.6|15181.6|263
1668192600000|2022-11-11 18:50:00|15211.5|15199.5|15197.5|15185.5|15212.5|15200.5|15195|15183|414
1668192900000|2022-11-11 18:55:00|15198.5|15186.5|15201|15189|15201|15189|15190.5|15178.5|1571
1668193200000|2022-11-11 19:00:00|15199.7|15187.7|15221.5|15209.5|15222|15210|15198.5|15186.5|701
1668436200000|2022-11-14 14:30:00|15214.3|15202.3|15223.4|15211.4|15248|15236|15214.3|15202.3|1450
1668436500000|2022-11-14 14:35:00|15223.8|15211.8|15234|15222|15235.9|15223.9|15215.6|15203.6|918
1668436800000|2022-11-14 14:40:00|15234.7|15222.7|15224.5|15212.5|15239|15227|15222.9|15210.9|408
1668437100000|2022-11-14 14:45:00|15222.9|15210.9|15234.8|15222.8|15236.6|15224.6|15220.2|15208.2|405
1668437400000|2022-11-14 14:50:00|15232.9|15220.9|15245.5|15233.5|15251.6|15239.6|15232.9|15220.9|421
1668437700000|2022-11-14 14:55:00|15243.6|15231.6|15242.4|15230.4|15249.8|15237.8|15237.4|15225.4|230
1668438000000|2022-11-14 15:00:00|15244.3|15232.3|15265.8|15253.8|15268|15256|15242.4|15230.4|350
1668438300000|2022-11-14 15:05:00|15267.3|15255.3|15259.4|15247.4|15273.5|15261.5|15255.7|15243.7|519
1668438600000|2022-11-14 15:10:00|15258.5|15246.5|15246.7|15234.7|15261|15249|15242|15230|398
1668438900000|2022-11-14 15:15:00|15247.3|15235.3|15242|15230|15251.7|15239.7|15237.3|15225.3|215
1668439200000|2022-11-14 15:20:00|15244.2|15232.2|15238.5|15226.5|15250.8|15238.8|15236|15224|197
1668439500000|2022-11-14 15:25:00|15238.9|15226.9|15226.7|15214.7|15246|15234|15226.7|15214.7|391
1668439800000|2022-11-14 15:30:00|15228.5|15216.5|15223.4|15211.4|15235.9|15223.9|15223.4|15211.4|314
1668440100000|2022-11-14 15:35:00|15225.6|15213.6|15199.6|15187.6|15225.9|15213.9|15197.5|15185.5|345
1668440400000|2022-11-14 15:40:00|15200.3|15188.3|15197.2|15185.2|15202.8|15190.8|15196|15184|284
1668440700000|2022-11-14 15:45:00|15198.5|15186.5|15198.5|15186.5|15203.5|15191.5|15196|15184|178
1668441000000|2022-11-14 15:50:00|15199.4|15187.4|15210|15198|15217.2|15205.2|15197.8|15185.8|328
1668441300000|2022-11-14 15:55:00|15210.9|15198.9|15216|15204|15217.8|15205.8|15207.2|15195.2|182
1668441600000|2022-11-14 16:00:00|15215.3|15203.3|15211|15199|15215.3|15203.3|15207.8|15195.8|214
1668441900000|2022-11-14 16:05:00|15212.6|15200.6|15204.4|15192.4|15213.5|15201.5|15202.2|15190.2|217
1668442200000|2022-11-14 16:10:00|15204.7|15192.7|15204.7|15192.7|15211|15199|15203.2|15191.2|171
1668442500000|2022-11-14 16:15:00|15205.3|15193.3|15202.5|15190.5|15207.2|15195.2|15198.5|15186.5|269
1668442800000|2022-11-14 16:20:00|15200.7|15188.7|15186|15174|15202.8|15190.8|15177.2|15165.2|269
1668443100000|2022-11-14 16:25:00|15187.3|15175.3|15194.2|15182.2|15201|15189|15187.3|15175.3|242
1668443400000|2022-11-14 16:30:00|15195.1|15183.1|15188.8|15176.8|15196|15184|15187.9|15175.9|163
1668443700000|2022-11-14 16:35:00|15187.9|15175.9|15171|15159|15187.9|15175.9|15170.1|15158.1|266
1668444000000|2022-11-14 16:40:00|15168.5|15156.5|15176.9|15164.9|15179.7|15167.7|15168.5|15156.5|215
1668444300000|2022-11-14 16:45:00|15176.6|15164.6|15160.9|15148.9|15180.4|15168.4|15160.9|15148.9|447
1668444600000|2022-11-14 16:50:00|15161.3|15149.3|15164.7|15152.7|15165.9|15153.9|15160|15148|140
1668444900000|2022-11-14 16:55:00|15165|15153|15180.9|15168.9|15183.4|15171.4|15164.7|15152.7|149
1668445200000|2022-11-14 17:00:00|15183.4|15171.4|15188.4|15176.4|15191.3|15179.3|15183.4|15171.4|147
1668445500000|2022-11-14 17:05:00|15189.1|15177.1|15184.4|15172.4|15196.2|15184.2|15181.9|15169.9|243
1668445800000|2022-11-14 17:10:00|15185.9|15173.9|15186.5|15174.5|15187.4|15175.4|15180|15168|259
1668446100000|2022-11-14 17:15:00|15187.4|15175.4|15184.6|15172.6|15189|15177|15179|15167|249
1668446400000|2022-11-14 17:20:00|15185.3|15173.3|15187.8|15175.8|15189.7|15177.7|15185.3|15173.3|128
1668446700000|2022-11-14 17:25:00|15185.3|15173.3|15187.2|15175.2|15188.7|15176.7|15182.2|15170.2|167
1668447000000|2022-11-14 17:30:00|15185.3|15173.3|15185.2|15173.2|15186.5|15174.5|15180.9|15168.9|215
1668447300000|2022-11-14 17:35:00|15183|15171|15190.9|15178.9|15192.7|15180.7|15182.7|15170.7|135
1668447600000|2022-11-14 17:40:00|15191.5|15179.5|15201.4|15189.4|15202.7|15190.7|15191.5|15179.5|258
1668447900000|2022-11-14 17:45:00|15203.2|15191.2|15205.7|15193.7|15208.2|15196.2|15202.3|15190.3|157
1668448200000|2022-11-14 17:50:00|15203.2|15191.2|15198.3|15186.3|15205.1|15193.1|15193.2|15181.2|203
1668448500000|2022-11-14 17:55:00|15198.6|15186.6|15191.7|15179.7|15205.8|15193.8|15187.6|15175.6|176
1668448800000|2022-11-14 18:00:00|15191.3|15179.3|15187.1|15175.1|15191.4|15179.4|15186.7|15174.7|155
1668449100000|2022-11-14 18:05:00|15184.6|15172.6|15184.4|15172.4|15190.2|15178.2|15182.2|15170.2|144
1668449400000|2022-11-14 18:10:00|15184.7|15172.7|15182.2|15170.2|15186.5|15174.5|15182.2|15170.2|93
1668449700000|2022-11-14 18:15:00|15182.5|15170.5|15184.7|15172.7|15184.7|15172.7|15178.2|15166.2|126
1668450000000|2022-11-14 18:20:00|15182.9|15170.9|15179.7|15167.7|15182.9|15170.9|15175.4|15163.4|99
1668450300000|2022-11-14 18:25:00|15180.4|15168.4|15177.2|15165.2|15180.4|15168.4|15175.9|15163.9|111
1668450600000|2022-11-14 18:30:00|15179.1|15167.1|15173.4|15161.4|15180.9|15168.9|15171.6|15159.6|166
1668450900000|2022-11-14 18:35:00|15174.1|15162.1|15175.6|15163.6|15180.3|15168.3|15173.4|15161.4|119
1668451200000|2022-11-14 18:40:00|15175.3|15163.3|15189.7|15177.7|15189.7|15177.7|15175.3|15163.3|126
1668451500000|2022-11-14 18:45:00|15190.7|15178.7|15192.5|15180.5|15195|15183|15188.4|15176.4|114
1668451800000|2022-11-14 18:50:00|15194.1|15182.1|15209.4|15197.4|15209.4|15197.4|15193.4|15181.4|357
1668452100000|2022-11-14 18:55:00|15209.1|15197.1|15187.9|15175.9|15209.8|15197.8|15182.3|15170.3|587
1668452400000|2022-11-14 19:00:00|15190.4|15178.4|15189.8|15177.8|15192.6|15180.6|15186.1|15174.1|704
1668522600000|2022-11-15 14:30:00|15212.3|15200.3|15194.8|15182.8|15212.3|15200.3|15186.4|15174.4|620
1668522900000|2022-11-15 14:35:00|15193|15181|15182.6|15170.6|15195|15183|15178.9|15166.9|431
1668523200000|2022-11-15 14:40:00|15181.7|15169.7|15173.8|15161.8|15186.7|15174.7|15173.8|15161.8|309
1668523500000|2022-11-15 14:45:00|15175.9|15163.9|15160.6|15148.6|15175.9|15163.9|15149.6|15137.6|984
1668523800000|2022-11-15 14:50:00|15162.4|15150.4|15164.8|15152.8|15167.3|15155.3|15157|15145|388
1668524100000|2022-11-15 14:55:00|15163.9|15151.9|15168.8|15156.8|15173.5|15161.5|15161.1|15149.1|322
1668524400000|2022-11-15 15:00:00|15166.3|15154.3|15164.2|15152.2|15168.8|15156.8|15159.7|15147.7|196
1668524700000|2022-11-15 15:05:00|15163.8|15151.8|15162.9|15150.9|15165.8|15153.8|15159.5|15147.5|378
1668525000000|2022-11-15 15:10:00|15162|15150|15155.9|15143.9|15163.8|15151.8|15152.7|15140.7|464
1668525300000|2022-11-15 15:15:00|15153.8|15141.8|15174.8|15162.8|15176.1|15164.1|15153.8|15141.8|390
1668525600000|2022-11-15 15:20:00|15177|15165|15196.6|15184.6|15198.4|15186.4|15177|15165|294
1668525900000|2022-11-15 15:25:00|15195.9|15183.9|15207.1|15195.1|15211.8|15199.8|15195.9|15183.9|307
1668526200000|2022-11-15 15:30:00|15207.4|15195.4|15189.6|15177.6|15212.1|15200.1|15188.7|15176.7|171
1668526500000|2022-11-15 15:35:00|15185.3|15173.3|15189.3|15177.3|15190.3|15178.3|15179.6|15167.6|233
1668526800000|2022-11-15 15:40:00|15189|15177|15200.6|15188.6|15200.6|15188.6|15185.9|15173.9|189
1668527100000|2022-11-15 15:45:00|15200.9|15188.9|15200.2|15188.2|15204.2|15192.2|15198.1|15186.1|272
1668527400000|2022-11-15 15:50:00|15201.1|15189.1|15205.2|15193.2|15210.6|15198.6|15200.2|15188.2|126
1668527700000|2022-11-15 15:55:00|15207.4|15195.4|15199|15187|15207.4|15195.4|15198.1|15186.1|94
1668528000000|2022-11-15 16:00:00|15199.9|15187.9|15190.3|15178.3|15199.9|15187.9|15190.3|15178.3|200
1668528300000|2022-11-15 16:05:00|15189.9|15177.9|15195.4|15183.4|15195.7|15183.7|15187.9|15175.9|340
1668528600000|2022-11-15 16:10:00|15196.3|15184.3|15206.7|15194.7|15212.2|15200.2|15196.3|15184.3|84
1668528900000|2022-11-15 16:15:00|15207|15195|15209.5|15197.5|15213.8|15201.8|15207|15195|214
1668529200000|2022-11-15 16:20:00|15207|15195|15212.7|15200.7|15214.5|15202.5|15207|15195|121
1668529500000|2022-11-15 16:25:00|15216.3|15204.3|15220.4|15208.4|15221.3|15209.3|15216.3|15204.3|253
1668529800000|2022-11-15 16:30:00|15221.3|15209.3|15235.2|15223.2|15239.5|15227.5|15220.2|15208.2|314
1668530100000|2022-11-15 16:35:00|15234.9|15222.9|15237.8|15225.8|15240.3|15228.3|15226.4|15214.4|190
1668530400000|2022-11-15 16:40:00|15235.3|15223.3|15238.7|15226.7|15255.3|15243.3|15235.3|15223.3|316
1668530700000|2022-11-15 16:45:00|15239.6|15227.6|15232.8|15220.8|15239.6|15227.6|15229.6|15217.6|154
1668531000000|2022-11-15 16:50:00|15231.9|15219.9|15234.2|15222.2|15236.7|15224.7|15231.7|15219.7|224
1668531300000|2022-11-15 16:55:00|15234.5|15222.5|15238.1|15226.1|15239.9|15227.9|15234.2|15222.2|156
1668531600000|2022-11-15 17:00:00|15239|15227|15236.8|15224.8|15240.2|15228.2|15234.9|15222.9|129
1668531900000|2022-11-15 17:05:00|15236.5|15224.5|15238.7|15226.7|15239.9|15227.9|15234.9|15222.9|197
1668532200000|2022-11-15 17:10:00|15238.3|15226.3|15235.6|15223.6|15240.6|15228.6|15235.2|15223.2|179
1668532500000|2022-11-15 17:15:00|15236|15224|15235.6|15223.6|15236|15224|15233.1|15221.1|141
1668532800000|2022-11-15 17:20:00|15237.4|15225.4|15236.7|15224.7|15239.8|15227.8|15231.7|15219.7|313
1668533100000|2022-11-15 17:25:00|15237.6|15225.6|15242.4|15230.4|15243.7|15231.7|15237.6|15225.6|115
1668533400000|2022-11-15 17:30:00|15242.8|15230.8|15250.6|15238.6|15250.6|15238.6|15242.8|15230.8|109
1668533700000|2022-11-15 17:35:00|15250.7|15238.7|15250|15238|15260|15248|15247.5|15235.5|215
1668534000000|2022-11-15 17:40:00|15252.5|15240.5|15242.5|15230.5|15252.8|15240.8|15240.7|15228.7|77
1668534300000|2022-11-15 17:45:00|15240|15228|15231.8|15219.8|15240|15228|15231.8|15219.8|120
1668534600000|2022-11-15 17:50:00|15233.6|15221.6|15230|15218|15233.6|15221.6|15230|15218|135
1668534900000|2022-11-15 17:55:00|15229.3|15217.3|15237.9|15225.9|15240|15228|15222.5|15210.5|159
1668535200000|2022-11-15 18:00:00|15238.2|15226.2|15241.6|15229.6|15245|15233|15237.5|15225.5|108
1668535500000|2022-11-15 18:05:00|15240.7|15228.7|15239.3|15227.3|15244.3|15232.3|15239.3|15227.3|134
1668535800000|2022-11-15 18:10:00|15239.7|15227.7|15243.2|15231.2|15245.7|15233.7|15239.7|15227.7|138
1668536100000|2022-11-15 18:15:00|15241.4|15229.4|15234.3|15222.3|15241.4|15229.4|15233.4|15221.4|87
1668536400000|2022-11-15 18:20:00|15232.5|15220.5|15226.2|15214.2|15235|15223|15226.2|15214.2|103
1668536700000|2022-11-15 18:25:00|15225.3|15213.3|15207.2|15195.2|15228.3|15216.3|15202.6|15190.6|309
1668537000000|2022-11-15 18:30:00|15207.6|15195.6|15199.4|15187.4|15209.4|15197.4|15198.1|15186.1|166
1668537300000|2022-11-15 18:35:00|15198.5|15186.5|15168|15156|15199.7|15187.7|15165.5|15153.5|359
1668537600000|2022-11-15 18:40:00|15168.3|15156.3|15173.7|15161.7|15177.1|15165.1|15159.1|15147.1|440
1668537900000|2022-11-15 18:45:00|15171.9|15159.9|15191|15179|15198.9|15186.9|15166.2|15154.2|292
1668538200000|2022-11-15 18:50:00|15189.8|15177.8|15192.5|15180.5|15205.7|15193.7|15185.3|15173.3|277
1668538500000|2022-11-15 18:55:00|15192.8|15180.8|15181.9|15169.9|15202.8|15190.8|15176.6|15164.6|902
1668538800000|2022-11-15 19:00:00|15181.2|15169.2|15177.3|15165.3|15186.6|15174.6|15177|15165|731
1668609000000|2022-11-16 14:30:00|15185.6|15173.6|15204.3|15192.3|15219.9|15207.9|15185.6|15173.6|406
1668609300000|2022-11-16 14:35:00|15205.1|15193.1|15191.3|15179.3|15205.1|15193.1|15184.3|15172.3|342
1668609600000|2022-11-16 14:40:00|15190.9|15178.9|15176.9|15164.9|15196.3|15184.3|15176.6|15164.6|232
1668609900000|2022-11-16 14:45:00|15176.6|15164.6|15187.2|15175.2|15187.2|15175.2|15173|15161|308
1668610200000|2022-11-16 14:50:00|15186.8|15174.8|15184.7|15172.7|15209.8|15197.8|15184.3|15172.3|301
1668610500000|2022-11-16 14:55:00|15185.4|15173.4|15178.1|15166.1|15190.9|15178.9|15178.1|15166.1|210
1668610800000|2022-11-16 15:00:00|15178.4|15166.4|15185.1|15173.1|15188.8|15176.8|15178.4|15166.4|185
1668611100000|2022-11-16 15:05:00|15183.5|15171.5|15180|15168|15183.5|15171.5|15176.8|15164.8|219
1668611400000|2022-11-16 15:10:00|15178.7|15166.7|15180.7|15168.7|15184|15172|15177.9|15165.9|205
1668611700000|2022-11-16 15:15:00|15178.2|15166.2|15182.8|15170.8|15190.8|15178.8|15178.2|15166.2|312
1668612000000|2022-11-16 15:20:00|15181.9|15169.9|15193.4|15181.4|15197.5|15185.5|15181.9|15169.9|108
1668612300000|2022-11-16 15:25:00|15195|15183|15187.5|15175.5|15200|15188|15186.8|15174.8|81
1668612600000|2022-11-16 15:30:00|15188.8|15176.8|15182.6|15170.6|15188.8|15176.8|15180|15168|57
1668612900000|2022-11-16 15:35:00|15185.1|15173.1|15208.3|15196.3|15213.3|15201.3|15183.3|15171.3|246
1668613200000|2022-11-16 15:40:00|15207.6|15195.6|15226.1|15214.1|15227.7|15215.7|15202.9|15190.9|285
1668613500000|2022-11-16 15:45:00|15227|15215|15243.6|15231.6|15250.4|15238.4|15221.1|15209.1|540
1668613800000|2022-11-16 15:50:00|15245.4|15233.4|15264.4|15252.4|15270.8|15258.8|15242.9|15230.9|326
1668614100000|2022-11-16 15:55:00|15263.5|15251.5|15264.2|15252.2|15267.2|15255.2|15249.7|15237.7|204
1668614400000|2022-11-16 16:00:00|15265.1|15253.1|15255.1|15243.1|15265.9|15253.9|15254.2|15242.2|148
1668614700000|2022-11-16 16:05:00|15255.5|15243.5|15256|15244|15260.1|15248.1|15252.6|15240.6|147
1668615000000|2022-11-16 16:10:00|15256.4|15244.4|15280.9|15268.9|15280.9|15268.9|15255.5|15243.5|362
1668615300000|2022-11-16 16:15:00|15282.1|15270.1|15278.1|15266.1|15286.6|15274.6|15278.1|15266.1|268
1668615600000|2022-11-16 16:20:00|15279.7|15267.7|15279.9|15267.9|15284.1|15272.1|15276.5|15264.5|413
1668615900000|2022-11-16 16:25:00|15279.5|15267.5|15277.3|15265.3|15279.9|15267.9|15267.4|15255.4|137
1668616200000|2022-11-16 16:30:00|15276.4|15264.4|15259.8|15247.8|15276.4|15264.4|15258.5|15246.5|153
1668616500000|2022-11-16 16:35:00|15260.6|15248.6|15268.2|15256.2|15268.9|15256.9|15260.5|15248.5|187
1668616800000|2022-11-16 16:40:00|15268.9|15256.9|15274.3|15262.3|15276.4|15264.4|15268.9|15256.9|118
1668617100000|2022-11-16 16:45:00|15274.6|15262.6|15263.8|15251.8|15274.6|15262.6|15259.7|15247.7|148
1668617400000|2022-11-16 16:50:00|15264.7|15252.7|15260.4|15248.4|15267.5|15255.5|15260.4|15248.4|134
1668617700000|2022-11-16 16:55:00|15259.7|15247.7|15252.8|15240.8|15260.4|15248.4|15249.9|15237.9|257
1668618000000|2022-11-16 17:00:00|15253.7|15241.7|15251.9|15239.9|15258.5|15246.5|15249.4|15237.4|138
1668618300000|2022-11-16 17:05:00|15250.2|15238.2|15252.7|15240.7|15256.4|15244.4|15245.2|15233.2|173
1668618600000|2022-11-16 17:10:00|15251.8|15239.8|15252.5|15240.5|15255.2|15243.2|15248.4|15236.4|120
1668618900000|2022-11-16 17:15:00|15250.9|15238.9|15256.7|15244.7|15256.7|15244.7|15248.4|15236.4|162
1668619200000|2022-11-16 17:20:00|15257.4|15245.4|15254.2|15242.2|15260|15248|15251.7|15239.7|148
1668619500000|2022-11-16 17:25:00|15252.4|15240.4|15257.4|15245.4|15262.4|15250.4|15251.7|15239.7|321
1668619800000|2022-11-16 17:30:00|15256.7|15244.7|15260.2|15248.2|15264.3|15252.3|15256.7|15244.7|115
1668620100000|2022-11-16 17:35:00|15261|15249|15266.3|15254.3|15266.3|15254.3|15255.2|15243.2|152
1668620400000|2022-11-16 17:40:00|15268.8|15256.8|15276.3|15264.3|15279.1|15267.1|15267.5|15255.5|126
1668620700000|2022-11-16 17:45:00|15276.6|15264.6|15268.8|15256.8|15276.6|15264.6|15268.8|15256.8|66
1668621000000|2022-11-16 17:50:00|15269.2|15257.2|15270.4|15258.4|15273.8|15261.8|15263.8|15251.8|96
1668621300000|2022-11-16 17:55:00|15271.3|15259.3|15273.8|15261.8|15276.3|15264.3|15270.4|15258.4|63
1668621600000|2022-11-16 18:00:00|15276.3|15264.3|15278.7|15266.7|15279.6|15267.6|15273.8|15261.8|59
1668621900000|2022-11-16 18:05:00|15277.8|15265.8|15279.6|15267.6|15279.6|15267.6|15276.2|15264.2|34
1668622200000|2022-11-16 18:10:00|15277.5|15265.5|15274.3|15262.3|15277.8|15265.8|15274.3|15262.3|66
1668622500000|2022-11-16 18:15:00|15275.2|15263.2|15274.7|15262.7|15276.8|15264.8|15274.3|15262.3|96
1668622800000|2022-11-16 18:20:00|15274.3|15262.3|15273.8|15261.8|15276.8|15264.8|15271|15259|57
1668623100000|2022-11-16 18:25:00|15274.2|15262.2|15277.7|15265.7|15279.4|15267.4|15274.2|15262.2|234
1668623400000|2022-11-16 18:30:00|15276.9|15264.9|15274.4|15262.4|15279.4|15267.4|15273.1|15261.1|39
1668623700000|2022-11-16 18:35:00|15273.5|15261.5|15274.8|15262.8|15278.5|15266.5|15272.6|15260.6|18
1668624000000|2022-11-16 18:40:00|15274.4|15262.4|15265|15253|15274.4|15262.4|15264.1|15252.1|100
1668624300000|2022-11-16 18:45:00|15265.9|15253.9|15266.3|15254.3|15268.4|15256.4|15265|15253|58
1668624600000|2022-11-16 18:50:00|15265.9|15253.9|15265.9|15253.9|15267.5|15255.5|15264.1|15252.1|191
1668624900000|2022-11-16 18:55:00|15263.4|15251.4|15262.4|15250.4|15265.9|15253.9|15248.4|15236.4|746
1668625200000|2022-11-16 19:00:00|15262|15250|15264.4|15252.4|15265.7|15253.7|15259.2|15247.2|490
1668695400000|2022-11-17 14:30:00|15239.5|15227.5|15264.7|15252.7|15269.4|15257.4|15239.5|15227.5|307
1668695700000|2022-11-17 14:35:00|15264.4|15252.4|15261.1|15249.1|15270.6|15258.6|15254.4|15242.4|162
1668696000000|2022-11-17 14:40:00|15260.2|15248.2|15268.5|15256.5|15275.2|15263.2|15254.8|15242.8|67
1668696300000|2022-11-17 14:45:00|15267.7|15255.7|15267.1|15255.1|15268.6|15256.6|15254.5|15242.5|299
1668696600000|2022-11-17 14:50:00|15266.7|15254.7|15284.6|15272.6|15284.6|15272.6|15266.3|15254.3|106
1668696900000|2022-11-17 14:55:00|15287.1|15275.1|15292|15280|15298.7|15286.7|15282.1|15270.1|264
1668697200000|2022-11-17 15:00:00|15291.2|15279.2|15290.3|15278.3|15306.2|15294.2|15285.3|15273.3|154
1668697500000|2022-11-17 15:05:00|15291.2|15279.2|15290.7|15278.7|15292.9|15280.9|15283.4|15271.4|283
1668697800000|2022-11-17 15:10:00|15290.4|15278.4|15280.7|15268.7|15290.4|15278.4|15279.9|15267.9|175
1668698100000|2022-11-17 15:15:00|15277.3|15265.3|15280.6|15268.6|15280.9|15268.9|15263.3|15251.3|188
1668698400000|2022-11-17 15:20:00|15280.9|15268.9|15283.5|15271.5|15286|15274|15280.1|15268.1|26
1668698700000|2022-11-17 15:25:00|15283.1|15271.1|15282.7|15270.7|15289.3|15277.3|15282.7|15270.7|42
1668699000000|2022-11-17 15:30:00|15283.6|15271.6|15289|15277|15290.3|15278.3|15282.7|15270.7|94
1668699300000|2022-11-17 15:35:00|15288.7|15276.7|15289.1|15277.1|15290.3|15278.3|15283.3|15271.3|63
1668699600000|2022-11-17 15:40:00|15289.5|15277.5|15283.6|15271.6|15290.3|15278.3|15283.6|15271.6|64
1668699900000|2022-11-17 15:45:00|15286.1|15274.1|15289.5|15277.5|15289.5|15277.5|15282.8|15270.8|30
1668700200000|2022-11-17 15:50:00|15290.7|15278.7|15305|15293|15306.4|15294.4|15290.3|15278.3|188
1668700500000|2022-11-17 15:55:00|15306.7|15294.7|15302.5|15290.5|15310.1|15298.1|15301.7|15289.7|95
1668700800000|2022-11-17 16:00:00|15303.4|15291.4|15302.5|15290.5|15305.9|15293.9|15298.8|15286.8|111
1668701100000|2022-11-17 16:05:00|15302.2|15290.2|15304.2|15292.2|15307.6|15295.6|15301.8|15289.8|63
1668701400000|2022-11-17 16:10:00|15302.6|15290.6|15302.6|15290.6|15306.7|15294.7|15297.6|15285.6|43
1668701700000|2022-11-17 16:15:00|15304.1|15292.1|15301.7|15289.7|15306.7|15294.7|15300.1|15288.1|25
1668702000000|2022-11-17 16:20:00|15301.3|15289.3|15305|15293|15305|15293|15300.1|15288.1|22
1668702300000|2022-11-17 16:25:00|15303.4|15291.4|15295.8|15283.8|15304.2|15292.2|15294.2|15282.2|129
1668702600000|2022-11-17 16:30:00|15296.7|15284.7|15301.7|15289.7|15301.7|15289.7|15294.2|15282.2|72
1668702900000|2022-11-17 16:35:00|15303.3|15291.3|15306.6|15294.6|15307|15295|15303.3|15291.3|46
1668703200000|2022-11-17 16:40:00|15307|15295|15308.3|15296.3|15310.4|15298.4|15305.8|15293.8|38
1668703500000|2022-11-17 16:45:00|15307.4|15295.4|15307|15295|15310.8|15298.8|15306.6|15294.6|40
1668703800000|2022-11-17 16:50:00|15306.7|15294.7|15298.3|15286.3|15307.9|15295.9|15298.3|15286.3|30
1668704100000|2022-11-17 16:55:00|15299.9|15287.9|15300|15288|15302.5|15290.5|15297.5|15285.5|42
1668704400000|2022-11-17 17:00:00|15297.2|15285.2|15283.7|15271.7|15297.6|15285.6|15283.7|15271.7|51
1668704700000|2022-11-17 17:05:00|15284.9|15272.9|15291|15279|15294.3|15282.3|15283.7|15271.7|73
1668705000000|2022-11-17 17:10:00|15291.8|15279.8|15288.5|15276.5|15291.8|15279.8|15286|15274|86
1668705300000|2022-11-17 17:15:00|15289.4|15277.4|15296|15284|15296|15284|15287.7|15275.7|21
1668705600000|2022-11-17 17:20:00|15294.8|15282.8|15301.8|15289.8|15301.8|15289.8|15293.6|15281.6|11
1668705900000|2022-11-17 17:25:00|15304.3|15292.3|15313.6|15301.6|15313.6|15301.6|15300.2|15288.2|98
1668706200000|2022-11-17 17:30:00|15312.7|15300.7|15313.6|15301.6|15313.6|15301.6|15310.2|15298.2|29
1668706500000|2022-11-17 17:35:00|15315.3|15303.3|15331.1|15319.1|15335.3|15323.3|15315.3|15303.3|251
1668706800000|2022-11-17 17:40:00|15331.9|15319.9|15331|15319|15333.6|15321.6|15321.1|15309.1|81
1668707100000|2022-11-17 17:45:00|15331.9|15319.9|15329.3|15317.3|15332.8|15320.8|15321.9|15309.9|66
1668707400000|2022-11-17 17:50:00|15331.8|15319.8|15331.8|15319.8|15331.8|15319.8|15325.1|15313.1|72
1668707700000|2022-11-17 17:55:00|15332.7|15320.7|15354.5|15342.5|15356.2|15344.2|15329.8|15317.8|176
1668708000000|2022-11-17 18:00:00|15353.7|15341.7|15364.5|15352.5|15365.2|15353.2|15350.4|15338.4|206
1668708300000|2022-11-17 18:05:00|15359.4|15347.4|15363.9|15351.9|15364.3|15352.3|15356.9|15344.9|78
1668708600000|2022-11-17 18:10:00|15363.5|15351.5|15364.3|15352.3|15366.8|15354.8|15362.3|15350.3|83
1668708900000|2022-11-17 18:15:00|15362.7|15350.7|15366.8|15354.8|15367.6|15355.6|15361.8|15349.8|60
1668709200000|2022-11-17 18:20:00|15367.2|15355.2|15357|15345|15367.6|15355.6|15354.4|15342.4|99
1668709500000|2022-11-17 18:25:00|15357.4|15345.4|15362|15350|15366.1|15354.1|15357|15345|76
1668709800000|2022-11-17 18:30:00|15361.1|15349.1|15360.7|15348.7|15366.1|15354.1|15359.5|15347.5|76
1668710100000|2022-11-17 18:35:00|15359.5|15347.5|15357.5|15345.5|15360.7|15348.7|15354.9|15342.9|82
1668710400000|2022-11-17 18:40:00|15359.2|15347.2|15356.6|15344.6|15360.4|15348.4|15355.4|15343.4|63
1668710700000|2022-11-17 18:45:00|15356.2|15344.2|15362.9|15350.9|15365.4|15353.4|15352.9|15340.9|79
1668711000000|2022-11-17 18:50:00|15363.7|15351.7|15365.4|15353.4|15367.9|15355.9|15362|15350|106
1668711300000|2022-11-17 18:55:00|15364.6|15352.6|15359.3|15347.3|15368.4|15356.4|15358.5|15346.5|927
1668711600000|2022-11-17 19:00:00|15358.5|15346.5|15359.8|15347.8|15361.8|15349.8|15353.5|15341.5|485
1668711900000|2022-11-17 19:05:00|15358.1|15346.1|15358.1|15346.1|15358.1|15346.1|15358.1|15346.1|21
1668781800000|2022-11-18 14:30:00|15357.8|15345.8|15384.7|15372.7|15390.6|15378.6|15356|15344|345
1668782100000|2022-11-18 14:35:00|15386.8|15374.8|15402.6|15390.6|15403.1|15391.1|15385.6|15373.6|165
1668782400000|2022-11-18 14:40:00|15401.8|15389.8|15403.9|15391.9|15405.6|15393.6|15401.4|15389.4|74
1668782700000|2022-11-18 14:45:00|15404.7|15392.7|15407.2|15395.2|15407.2|15395.2|15397.6|15385.6|145
1668783000000|2022-11-18 14:50:00|15408|15396|15412.2|15400.2|15413.1|15401.1|15406.4|15394.4|140
1668783300000|2022-11-18 14:55:00|15411.4|15399.4|15412.2|15400.2|15413.1|15401.1|15400.6|15388.6|134
1668783600000|2022-11-18 15:00:00|15413.1|15401.1|15398.1|15386.1|15413.1|15401.1|15397.3|15385.3|118
1668783900000|2022-11-18 15:05:00|15398.9|15386.9|15368.9|15356.9|15398.9|15386.9|15367.3|15355.3|299
1668784200000|2022-11-18 15:10:00|15369.3|15357.3|15372.3|15360.3|15380.6|15368.6|15368.1|15356.1|89
1668784500000|2022-11-18 15:15:00|15374|15362|15359.8|15347.8|15374|15362|15352.3|15340.3|218
1668784800000|2022-11-18 15:20:00|15359|15347|15344.8|15332.8|15364|15352|15343.2|15331.2|142
1668785100000|2022-11-18 15:25:00|15344|15332|15344|15332|15348.6|15336.6|15343.2|15331.2|90
1668785400000|2022-11-18 15:30:00|15344.4|15332.4|15357.3|15345.3|15358.2|15346.2|15344|15332|116
1668785700000|2022-11-18 15:35:00|15358.2|15346.2|15371.5|15359.5|15371.5|15359.5|15356.5|15344.5|88
1668786000000|2022-11-18 15:40:00|15370.7|15358.7|15360.7|15348.7|15370.7|15358.7|15358.2|15346.2|90
1668786300000|2022-11-18 15:45:00|15361.5|15349.5|15361.5|15349.5|15361.9|15349.9|15358.2|15346.2|95
1668786600000|2022-11-18 15:50:00|15363.2|15351.2|15363.2|15351.2|15365.7|15353.7|15360.7|15348.7|98
1668786900000|2022-11-18 15:55:00|15363.6|15351.6|15366.5|15354.5|15381.9|15369.9|15363.2|15351.2|166
1668787200000|2022-11-18 16:00:00|15368.2|15356.2|15364.9|15352.9|15373.2|15361.2|15363.2|15351.2|29
1668787500000|2022-11-18 16:05:00|15365.7|15353.7|15376.6|15364.6|15376.6|15364.6|15363.2|15351.2|26
1668787800000|2022-11-18 16:10:00|15375.7|15363.7|15376.6|15364.6|15376.6|15364.6|15370.8|15358.8|32
1668788100000|2022-11-18 16:15:00|15379.1|15367.1|15401.6|15389.6|15403.3|15391.3|15379.1|15367.1|84
1668788400000|2022-11-18 16:20:00|15400.8|15388.8|15406.6|15394.6|15411.2|15399.2|15399.9|15387.9|63
1668788700000|2022-11-18 16:25:00|15405.8|15393.8|15399.1|15387.1|15409.1|15397.1|15397.5|15385.5|35
1668789000000|2022-11-18 16:30:00|15398.7|15386.7|15406.6|15394.6|15407.5|15395.5|15398.7|15386.7|72
1668789300000|2022-11-18 16:35:00|15407.5|15395.5|15407.5|15395.5|15411.7|15399.7|15405|15393|61
1668789600000|2022-11-18 16:40:00|15408.8|15396.8|15412.9|15400.9|15415.9|15403.9|15408.8|15396.8|68
1668789900000|2022-11-18 16:45:00|15413.3|15401.3|15413|15401|15415|15403|15411.3|15399.3|133
1668790200000|2022-11-18 16:50:00|15413.4|15401.4|15418.4|15406.4|15421.3|15409.3|15411.7|15399.7|105
1668790500000|2022-11-18 16:55:00|15417.6|15405.6|15406.8|15394.8|15417.6|15405.6|15406.8|15394.8|48
1668790800000|2022-11-18 17:00:00|15408.4|15396.4|15414.3|15402.3|15414.3|15402.3|15408.4|15396.4|30
1668791100000|2022-11-18 17:05:00|15414.7|15402.7|15415.1|15403.1|15415.9|15403.9|15414.7|15402.7|7
1668791400000|2022-11-18 17:10:00|15415.9|15403.9|15416|15404|15416|15404|15415.5|15403.5|9
1668791700000|2022-11-18 17:15:00|15415.1|15403.1|15417.6|15405.6|15421.8|15409.8|15415.1|15403.1|67
1668792000000|2022-11-18 17:20:00|15416.8|15404.8|15412.6|15400.6|15416.8|15404.8|15411.8|15399.8|61
1668792300000|2022-11-18 17:25:00|15413.5|15401.5|15408.5|15396.5|15416.8|15404.8|15408.5|15396.5|32
1668792600000|2022-11-18 17:30:00|15407.7|15395.7|15402.3|15390.3|15407.7|15395.7|15401|15389|53
1668792900000|2022-11-18 17:35:00|15403.5|15391.5|15406.9|15394.9|15406.9|15394.9|15401|15389|37
1668793200000|2022-11-18 17:40:00|15407.7|15395.7|15411.1|15399.1|15411.1|15399.1|15405.2|15393.2|46
1668793500000|2022-11-18 17:45:00|15410.2|15398.2|15406.9|15394.9|15410.2|15398.2|15406.9|15394.9|47
1668793800000|2022-11-18 17:50:00|15406.1|15394.1|15415.2|15403.2|15415.2|15403.2|15404.4|15392.4|74
1668794100000|2022-11-18 17:55:00|15414.4|15402.4|15403.6|15391.6|15414.4|15402.4|15397.8|15385.8|62
1668794400000|2022-11-18 18:00:00|15404.4|15392.4|15404.5|15392.5|15405.3|15393.3|15400.3|15388.3|35
1668794700000|2022-11-18 18:05:00|15403.6|15391.6|15407|15395|15407.8|15395.8|15400.3|15388.3|18
1668795000000|2022-11-18 18:10:00|15407.8|15395.8|15412|15400|15416.2|15404.2|15402.8|15390.8|68
1668795300000|2022-11-18 18:15:00|15411.2|15399.2|15420.3|15408.3|15421.6|15409.6|15411.2|15399.2|56
1668795600000|2022-11-18 18:20:00|15419.5|15407.5|15424.5|15412.5|15427|15415|15419.5|15407.5|111
1668795900000|2022-11-18 18:25:00|15422|15410|15425.3|15413.3|15427|15415|15420.3|15408.3|115
1668796200000|2022-11-18 18:30:00|15426.2|15414.2|15427.9|15415.9|15428.7|15416.7|15422.9|15410.9|79
1668796500000|2022-11-18 18:35:00|15425.4|15413.4|15418.3|15406.3|15425.4|15413.4|15417.9|15405.9|57
1668796800000|2022-11-18 18:40:00|15417.9|15405.9|15411.2|15399.2|15418.3|15406.3|15411.2|15399.2|102
1668797100000|2022-11-18 18:45:00|15409.6|15397.6|15402.1|15390.1|15410.4|15398.4|15399.6|15387.6|163
1668797400000|2022-11-18 18:50:00|15402.9|15390.9|15410.5|15398.5|15415.4|15403.4|15402.9|15390.9|112
1668797700000|2022-11-18 18:55:00|15409.2|15397.2|15400.5|15388.5|15412.1|15400.1|15400.5|15388.5|647
1668798000000|2022-11-18 19:00:00|15399.6|15387.6|15392.6|15380.6|15403.8|15391.8|15391.3|15379.3|328
1669041000000|2022-11-21 14:30:00|15452.8|15440.8|15471.5|15459.5|15479|15467|15450|15438|792
1669041300000|2022-11-21 14:35:00|15470.6|15458.6|15500.9|15488.9|15500.9|15488.9|15470.6|15458.6|472
1669041600000|2022-11-21 14:40:00|15504.4|15492.4|15503|15491|15505.1|15493.1|15495.6|15483.6|223
1669041900000|2022-11-21 14:45:00|15503.4|15491.4|15497.7|15485.7|15503.4|15491.4|15488.5|15476.5|331
1669042200000|2022-11-21 14:50:00|15496.9|15484.9|15490.5|15478.5|15499.7|15487.7|15489.6|15477.6|483
1669042500000|2022-11-21 14:55:00|15491|15479|15476.5|15464.5|15493|15481|15469.8|15457.8|433
1669042800000|2022-11-21 15:00:00|15474|15462|15479.8|15467.8|15479.8|15467.8|15469.8|15457.8|153
1669043100000|2022-11-21 15:05:00|15480.3|15468.3|15470.9|15458.9|15480.7|15468.7|15470.4|15458.4|129
1669043400000|2022-11-21 15:10:00|15471.4|15459.4|15462.2|15450.2|15473.9|15461.9|15459.5|15447.5|81
1669043700000|2022-11-21 15:15:00|15462.9|15450.9|15469.8|15457.8|15475.8|15463.8|15457|15445|200
1669044000000|2022-11-21 15:20:00|15469.1|15457.1|15463.9|15451.9|15469.1|15457.1|15461.4|15449.4|34
1669044300000|2022-11-21 15:25:00|15465.2|15453.2|15451.8|15439.8|15466.4|15454.4|15441.8|15429.8|408
1669044600000|2022-11-21 15:30:00|15452.5|15440.5|15453.7|15441.7|15462.7|15450.7|15451.8|15439.8|90
1669044900000|2022-11-21 15:35:00|15452.4|15440.4|15443.1|15431.1|15452.7|15440.7|15434.6|15422.6|428
1669045200000|2022-11-21 15:40:00|15444|15432|15458.7|15446.7|15463.2|15451.2|15444|15432|380
1669045500000|2022-11-21 15:45:00|15459.5|15447.5|15465.2|15453.2|15467.7|15455.7|15458.7|15446.7|147
1669045800000|2022-11-21 15:50:00|15464.4|15452.4|15468.5|15456.5|15476.7|15464.7|15463.4|15451.4|157
1669046100000|2022-11-21 15:55:00|15469.2|15457.2|15476.8|15464.8|15477.7|15465.7|15468.5|15456.5|153
1669046400000|2022-11-21 16:00:00|15477.7|15465.7|15482.7|15470.7|15486.8|15474.8|15473.5|15461.5|153
1669046700000|2022-11-21 16:05:00|15483.5|15471.5|15483.5|15471.5|15485.5|15473.5|15479.3|15467.3|110
1669047000000|2022-11-21 16:10:00|15483|15471|15477.6|15465.6|15483.5|15471.5|15476.3|15464.3|40
1669047300000|2022-11-21 16:15:00|15482.6|15470.6|15482.3|15470.3|15490.1|15478.1|15482.3|15470.3|129
1669047600000|2022-11-21 16:20:00|15483.1|15471.1|15485.1|15473.1|15488.6|15476.6|15482.3|15470.3|91
1669047900000|2022-11-21 16:25:00|15484.2|15472.2|15475.8|15463.8|15484.2|15472.2|15472.5|15460.5|47
1669048200000|2022-11-21 16:30:00|15473.3|15461.3|15465.6|15453.6|15474.8|15462.8|15465.6|15453.6|51
1669048500000|2022-11-21 16:35:00|15467.2|15455.2|15463.7|15451.7|15474.7|15462.7|15460.5|15448.5|63
1669048800000|2022-11-21 16:40:00|15464.5|15452.5|15471.3|15459.3|15479.5|15467.5|15463.7|15451.7|88
1669049100000|2022-11-21 16:45:00|15470.8|15458.8|15475.5|15463.5|15478.8|15466.8|15470.8|15458.8|93
1669049400000|2022-11-21 16:50:00|15476|15464|15478|15466|15479|15467|15475.5|15463.5|58
1669049700000|2022-11-21 16:55:00|15477.2|15465.2|15479|15467|15479.7|15467.7|15474.7|15462.7|78
1669050000000|2022-11-21 17:00:00|15474.8|15462.8|15479|15467|15479|15467|15474.8|15462.8|41
1669050300000|2022-11-21 17:05:00|15475.5|15463.5|15469.6|15457.6|15475.6|15463.6|15468.8|15456.8|46
1669050600000|2022-11-21 17:10:00|15468.8|15456.8|15471.1|15459.1|15471.5|15459.5|15463.8|15451.8|19
1669050900000|2022-11-21 17:15:00|15471.5|15459.5|15478.1|15466.1|15479|15467|15471.5|15459.5|76
1669051200000|2022-11-21 17:20:00|15478.6|15466.6|15475|15463|15479.1|15467.1|15474.2|15462.2|51
1669051500000|2022-11-21 17:25:00|15473.5|15461.5|15471.8|15459.8|15476|15464|15471|15459|27
1669051800000|2022-11-21 17:30:00|15473|15461|15475|15463|15475|15463|15471|15459|39
1669052100000|2022-11-21 17:35:00|15472.5|15460.5|15478.5|15466.5|15478.5|15466.5|15469.3|15457.3|95
1669052400000|2022-11-21 17:40:00|15479|15467|15479.5|15467.5|15480.3|15468.3|15477.8|15465.8|43
1669052700000|2022-11-21 17:45:00|15480.3|15468.3|15482|15470|15486|15474|15480.3|15468.3|156
1669053000000|2022-11-21 17:50:00|15479.5|15467.5|15465.9|15453.9|15480.3|15468.3|15462.9|15450.9|145
1669053300000|2022-11-21 17:55:00|15466.7|15454.7|15468.4|15456.4|15476.9|15464.9|15465.9|15453.9|88
1669053600000|2022-11-21 18:00:00|15468.9|15456.9|15470.2|15458.2|15470.2|15458.2|15464.2|15452.2|53
1669053900000|2022-11-21 18:05:00|15468.6|15456.6|15466.1|15454.1|15469.4|15457.4|15465.2|15453.2|19
1669054200000|2022-11-21 18:10:00|15467.1|15455.1|15466.3|15454.3|15468|15456|15463.6|15451.6|63
1669054500000|2022-11-21 18:15:00|15467.1|15455.1|15464.6|15452.6|15467.1|15455.1|15463.6|15451.6|21
1669054800000|2022-11-21 18:20:00|15465.6|15453.6|15470.6|15458.6|15471.5|15459.5|15465.1|15453.1|88
1669055100000|2022-11-21 18:25:00|15471.4|15459.4|15470.6|15458.6|15472.1|15460.1|15469.6|15457.6|16
1669055400000|2022-11-21 18:30:00|15471.4|15459.4|15469.7|15457.7|15473.4|15461.4|15469.7|15457.7|81
1669055700000|2022-11-21 18:35:00|15470.4|15458.4|15469.3|15457.3|15473.7|15461.7|15465.3|15453.3|64
1669056000000|2022-11-21 18:40:00|15469.8|15457.8|15469.4|15457.4|15474.3|15462.3|15468.6|15456.6|56
1669056300000|2022-11-21 18:45:00|15468.6|15456.6|15472.8|15460.8|15472.8|15460.8|15468.6|15456.6|40
1669056600000|2022-11-21 18:50:00|15471.9|15459.9|15476.9|15464.9|15477.8|15465.8|15469.4|15457.4|89
1669056900000|2022-11-21 18:55:00|15476.7|15464.7|15480.4|15468.4|15483.5|15471.5|15470.6|15458.6|629
1669057200000|2022-11-21 19:00:00|15481.1|15469.1|15471.6|15459.6|15481.9|15469.9|15467.5|15455.5|347
1669057500000|2022-11-21 19:05:00|15472.1|15460.1|15472.1|15460.1|15472.1|15460.1|15472.1|15460.1|0
1669127400000|2022-11-22 14:30:00|15453.3|15441.3|15452.8|15440.8|15483.8|15471.8|15450.3|15438.3|480
1669127700000|2022-11-22 14:35:00|15453.8|15441.8|15460|15448|15462.3|15450.3|15452.8|15440.8|126
1669128000000|2022-11-22 14:40:00|15458.8|15446.8|15450.1|15438.1|15463|15451|15448.4|15436.4|160
1669128300000|2022-11-22 14:45:00|15449.3|15437.3|15456.3|15444.3|15466.1|15454.1|15447.9|15435.9|157
1669128600000|2022-11-22 14:50:00|15454.8|15442.8|15449.8|15437.8|15457.3|15445.3|15447.6|15435.6|165
1669128900000|2022-11-22 14:55:00|15450.3|15438.3|15456.1|15444.1|15458.1|15446.1|15448.5|15436.5|99
1669129200000|2022-11-22 15:00:00|15457.8|15445.8|15460.5|15448.5|15463|15451|15453.8|15441.8|129
1669129500000|2022-11-22 15:05:00|15463|15451|15455.3|15443.3|15473.3|15461.3|15455.3|15443.3|83
1669129800000|2022-11-22 15:10:00|15454.4|15442.4|15454.9|15442.9|15457.9|15445.9|15446.6|15434.6|103
1669130100000|2022-11-22 15:15:00|15453.2|15441.2|15462.5|15450.5|15462.5|15450.5|15451.4|15439.4|100
1669130400000|2022-11-22 15:20:00|15461.7|15449.7|15461|15449|15463|15451|15456.2|15444.2|178
1669130700000|2022-11-22 15:25:00|15461.5|15449.5|15468|15456|15469|15457|15461|15449|133
1669131000000|2022-11-22 15:30:00|15469|15457|15463|15451|15469|15457|15459.5|15447.5|126
1669131300000|2022-11-22 15:35:00|15464.5|15452.5|15463|15451|15464.5|15452.5|15455.8|15443.8|76
1669131600000|2022-11-22 15:40:00|15462.3|15450.3|15468|15456|15468|15456|15461.3|15449.3|138
1669131900000|2022-11-22 15:45:00|15467.1|15455.1|15477.6|15465.6|15477.6|15465.6|15466.3|15454.3|257
1669132200000|2022-11-22 15:50:00|15478.6|15466.6|15482.8|15470.8|15486.1|15474.1|15477.1|15465.1|173
1669132500000|2022-11-22 15:55:00|15483.6|15471.6|15487.3|15475.3|15488.1|15476.1|15482.1|15470.1|37
1669132800000|2022-11-22 16:00:00|15485.6|15473.6|15481.1|15469.1|15486.3|15474.3|15477.6|15465.6|125
1669133100000|2022-11-22 16:05:00|15480.4|15468.4|15476.7|15464.7|15484.2|15472.2|15476.2|15464.2|53
1669133400000|2022-11-22 16:10:00|15476.2|15464.2|15478.7|15466.7|15480.2|15468.2|15472.4|15460.4|81
1669133700000|2022-11-22 16:15:00|15477.7|15465.7|15479.7|15467.7|15481.7|15469.7|15473.4|15461.4|89
1669134000000|2022-11-22 16:20:00|15479|15467|15479.8|15467.8|15480.7|15468.7|15477.2|15465.2|96
1669134300000|2022-11-22 16:25:00|15482.3|15470.3|15479.8|15467.8|15482.3|15470.3|15479.8|15467.8|43
1669134600000|2022-11-22 16:30:00|15480.3|15468.3|15489.8|15477.8|15492.3|15480.3|15479.8|15467.8|123
1669134900000|2022-11-22 16:35:00|15489.5|15477.5|15493.5|15481.5|15494.3|15482.3|15488.3|15476.3|32
1669135200000|2022-11-22 16:40:00|15492.8|15480.8|15487.6|15475.6|15492.8|15480.8|15485|15473|39
1669135500000|2022-11-22 16:45:00|15486.8|15474.8|15486.8|15474.8|15489.3|15477.3|15485.8|15473.8|23
1669135800000|2022-11-22 16:50:00|15487.6|15475.6|15497.3|15485.3|15498.1|15486.1|15487.6|15475.6|72
1669136100000|2022-11-22 16:55:00|15496.1|15484.1|15498.4|15486.4|15501.8|15489.8|15496.1|15484.1|71
1669136400000|2022-11-22 17:00:00|15497.6|15485.6|15497.8|15485.8|15501.9|15489.9|15495.3|15483.3|78
1669136700000|2022-11-22 17:05:00|15497.9|15485.9|15499.1|15487.1|15500.4|15488.4|15497.9|15485.9|22
1669137000000|2022-11-22 17:10:00|15498.6|15486.6|15500.4|15488.4|15500.4|15488.4|15497.9|15485.9|82
1669137300000|2022-11-22 17:15:00|15501.9|15489.9|15505.4|15493.4|15509.4|15497.4|15499.4|15487.4|111
1669137600000|2022-11-22 17:20:00|15504.2|15492.2|15492|15480|15505.4|15493.4|15491.5|15479.5|72
1669137900000|2022-11-22 17:25:00|15492.5|15480.5|15495.5|15483.5|15496.2|15484.2|15489|15477|128
1669138200000|2022-11-22 17:30:00|15494.5|15482.5|15472.8|15460.8|15502|15490|15472|15460|153
1669138500000|2022-11-22 17:35:00|15471|15459|15483.5|15471.5|15486.8|15474.8|15470.3|15458.3|36
1669138800000|2022-11-22 17:40:00|15484.3|15472.3|15479.3|15467.3|15484.3|15472.3|15474.3|15462.3|50
1669139100000|2022-11-22 17:45:00|15478.6|15466.6|15470.1|15458.1|15479.8|15467.8|15469.3|15457.3|90
1669139400000|2022-11-22 17:50:00|15469.3|15457.3|15472.4|15460.4|15479.1|15467.1|15467.4|15455.4|201
1669139700000|2022-11-22 17:55:00|15471.9|15459.9|15470.6|15458.6|15473.1|15461.1|15468.1|15456.1|29
1669140000000|2022-11-22 18:00:00|15471.4|15459.4|15474.1|15462.1|15476.9|15464.9|15470.6|15458.6|65
1669140300000|2022-11-22 18:05:00|15474.9|15462.9|15473.2|15461.2|15474.9|15462.9|15470.7|15458.7|39
1669140600000|2022-11-22 18:10:00|15472.4|15460.4|15468|15456|15478.7|15466.7|15463.9|15451.9|157
1669140900000|2022-11-22 18:15:00|15468.4|15456.4|15467.5|15455.5|15469.7|15457.7|15464.5|15452.5|23
1669141200000|2022-11-22 18:20:00|15468.7|15456.7|15467.7|15455.7|15471.2|15459.2|15465.2|15453.2|84
1669141500000|2022-11-22 18:25:00|15465.5|15453.5|15473.8|15461.8|15477.8|15465.8|15465.5|15453.5|88
1669141800000|2022-11-22 18:30:00|15472.8|15460.8|15472|15460|15476.5|15464.5|15472|15460|92
1669142100000|2022-11-22 18:35:00|15472.8|15460.8|15471.3|15459.3|15474.5|15462.5|15469.5|15457.5|31
1669142400000|2022-11-22 18:40:00|15470.5|15458.5|15477.3|15465.3|15478.3|15466.3|15469.8|15457.8|34
1669142700000|2022-11-22 18:45:00|15476.3|15464.3|15473.3|15461.3|15477.3|15465.3|15472.5|15460.5|97
1669143000000|2022-11-22 18:50:00|15474.1|15462.1|15474.8|15462.8|15477.3|15465.3|15473.3|15461.3|68
1669143300000|2022-11-22 18:55:00|15476.1|15464.1|15482.9|15470.9|15497.9|15485.9|15474.8|15462.8|589
1669143600000|2022-11-22 19:00:00|15483.3|15471.3|15485.4|15473.4|15487.9|15475.9|15478.9|15466.9|261
1669213800000|2022-11-23 14:30:00|15495.7|15483.7|15496.8|15484.8|15505.4|15493.4|15492.3|15480.3|190
1669214100000|2022-11-23 14:35:00|15499.3|15487.3|15494.4|15482.4|15499.3|15487.3|15477.6|15465.6|181
1669214400000|2022-11-23 14:40:00|15493.6|15481.6|15489.4|15477.4|15498.6|15486.6|15489.4|15477.4|40
1669214700000|2022-11-23 14:45:00|15488.3|15476.3|15475.3|15463.3|15488.3|15476.3|15471.3|15459.3|196
1669215000000|2022-11-23 14:50:00|15476.5|15464.5|15506.3|15494.3|15506.3|15494.3|15476.5|15464.5|323
1669215300000|2022-11-23 14:55:00|15505.3|15493.3|15505.6|15493.6|15507.4|15495.4|15502.4|15490.4|108
1669215600000|2022-11-23 15:00:00|15506.3|15494.3|15506.3|15494.3|15507.4|15495.4|15502.8|15490.8|140
1669215900000|2022-11-23 15:05:00|15508.8|15496.8|15500.2|15488.2|15517.4|15505.4|15495.5|15483.5|192
1669216200000|2022-11-23 15:10:00|15499.5|15487.5|15523.6|15511.6|15523.6|15511.6|15494.5|15482.5|589
1669216500000|2022-11-23 15:15:00|15522.1|15510.1|15515.5|15503.5|15527.1|15515.1|15510.5|15498.5|462
1669216800000|2022-11-23 15:20:00|15516.3|15504.3|15525.1|15513.1|15525.1|15513.1|15515.5|15503.5|220
1669217100000|2022-11-23 15:25:00|15527.3|15515.3|15543.1|15531.1|15543.1|15531.1|15524.8|15512.8|621
1669217400000|2022-11-23 15:30:00|15542|15530|15567.6|15555.6|15568.7|15556.7|15541|15529|491
1669217700000|2022-11-23 15:35:00|15567.1|15555.1|15554.7|15542.7|15569.2|15557.2|15554.7|15542.7|361
1669218000000|2022-11-23 15:40:00|15553|15541|15488.3|15476.3|15555.5|15543.5|15485.8|15473.8|525
1669218300000|2022-11-23 15:45:00|15489.8|15477.8|15495.1|15483.1|15506.1|15494.1|15480.2|15468.2|306
1669218600000|2022-11-23 15:50:00|15497.6|15485.6|15496.7|15484.7|15504.3|15492.3|15486.8|15474.8|221
1669218900000|2022-11-23 15:55:00|15495.1|15483.1|15478.3|15466.3|15495.1|15483.1|15478.3|15466.3|306
1669219200000|2022-11-23 16:00:00|15477|15465|15473.9|15461.9|15479.6|15467.6|15458.9|15446.9|199
1669219500000|2022-11-23 16:05:00|15474.6|15462.6|15472.2|15460.2|15478.6|15466.6|15470.4|15458.4|117
1669219800000|2022-11-23 16:10:00|15470.4|15458.4|15461.1|15449.1|15470.4|15458.4|15457.3|15445.3|160
1669220100000|2022-11-23 16:15:00|15459.8|15447.8|15465.4|15453.4|15469.4|15457.4|15459.4|15447.4|88
1669220400000|2022-11-23 16:20:00|15466.9|15454.9|15469.7|15457.7|15470.4|15458.4|15463.4|15451.4|74
1669220700000|2022-11-23 16:25:00|15470.4|15458.4|15485.2|15473.2|15491.2|15479.2|15470.4|15458.4|278
1669221000000|2022-11-23 16:30:00|15484.5|15472.5|15476.8|15464.8|15484.5|15472.5|15472|15460|188
1669221300000|2022-11-23 16:35:00|15477.3|15465.3|15467.9|15455.9|15480|15468|15465.4|15453.4|368
1669221600000|2022-11-23 16:40:00|15467.4|15455.4|15462.2|15450.2|15469.9|15457.9|15460.2|15448.2|296
1669221900000|2022-11-23 16:45:00|15461.2|15449.2|15459.9|15447.9|15461.6|15449.6|15457.7|15445.7|105
1669222200000|2022-11-23 16:50:00|15460.6|15448.6|15459.6|15447.6|15467.6|15455.6|15459.6|15447.6|49
1669222500000|2022-11-23 16:55:00|15457.6|15445.6|15456.1|15444.1|15460.1|15448.1|15453.1|15441.1|146
1669222800000|2022-11-23 17:00:00|15455.1|15443.1|15446.5|15434.5|15456.1|15444.1|15439.5|15427.5|218
1669223100000|2022-11-23 17:05:00|15449|15437|15443|15431|15454.3|15442.3|15443|15431|109
1669223400000|2022-11-23 17:10:00|15442|15430|15452.6|15440.6|15455.1|15443.1|15440.2|15428.2|110
1669223700000|2022-11-23 17:15:00|15450.8|15438.8|15459.8|15447.8|15461.6|15449.6|15445.5|15433.5|36
1669224000000|2022-11-23 17:20:00|15459.1|15447.1|15471.1|15459.1|15476.6|15464.6|15459.1|15447.1|52
1669224300000|2022-11-23 17:25:00|15470.6|15458.6|15472.2|15460.2|15473.7|15461.7|15470.1|15458.1|39
1669224600000|2022-11-23 17:30:00|15473.7|15461.7|15472.2|15460.2|15474.7|15462.7|15470.2|15458.2|47
1669224900000|2022-11-23 17:35:00|15470.7|15458.7|15469.7|15457.7|15473.2|15461.2|15467.7|15455.7|39
1669225200000|2022-11-23 17:40:00|15469|15457|15462.4|15450.4|15469.7|15457.7|15462.4|15450.4|76
1669225500000|2022-11-23 17:45:00|15463.7|15451.7|15446.6|15434.6|15463.7|15451.7|15446.6|15434.6|145
1669225800000|2022-11-23 17:50:00|15445.6|15433.6|15449.1|15437.1|15451.6|15439.6|15444.6|15432.6|79
1669226100000|2022-11-23 17:55:00|15449.2|15437.2|15449.9|15437.9|15453.9|15441.9|15449.2|15437.2|42
1669226400000|2022-11-23 18:00:00|15450.9|15438.9|15447.7|15435.7|15454.9|15442.9|15446.7|15434.7|60
1669226700000|2022-11-23 18:05:00|15447.2|15435.2|15452|15440|15452|15440|15444.2|15432.2|21
1669227000000|2022-11-23 18:10:00|15451.2|15439.2|15450.2|15438.2|15452|15440|15449.5|15437.5|5
1669227300000|2022-11-23 18:15:00|15452.7|15440.7|15453.8|15441.8|15454.5|15442.5|15451|15439|33
1669227600000|2022-11-23 18:20:00|15454.5|15442.5|15456.9|15444.9|15457.6|15445.6|15453|15441|65
1669227900000|2022-11-23 18:25:00|15459.4|15447.4|15461.5|15449.5|15461.5|15449.5|15457.9|15445.9|129
1669228200000|2022-11-23 18:30:00|15462.2|15450.2|15463.4|15451.4|15475.1|15463.1|15462.2|15450.2|143
1669228500000|2022-11-23 18:35:00|15462.6|15450.6|15458.3|15446.3|15466.1|15454.1|15456.3|15444.3|123
1669228800000|2022-11-23 18:40:00|15457.6|15445.6|15460.3|15448.3|15466.6|15454.6|15457|15445|110
1669229100000|2022-11-23 18:45:00|15460.8|15448.8|15449.3|15437.3|15462.1|15450.1|15449.3|15437.3|102
1669229400000|2022-11-23 18:50:00|15451|15439|15431.2|15419.2|15453|15441|15430.7|15418.7|327
1669229700000|2022-11-23 18:55:00|15432.4|15420.4|15424.1|15412.1|15435.4|15423.4|15423.3|15411.3|695
1669230000000|2022-11-23 19:00:00|15425.1|15413.1|15429.6|15417.6|15433.2|15421.2|15418.2|15406.2|565
1669386600000|2022-11-25 14:30:00|15426.7|15414.7|15446.6|15434.6|15466.8|15454.8|15423|15411|142
1669386900000|2022-11-25 14:35:00|15443.7|15431.7|15435.7|15423.7|15445.5|15433.5|15432.1|15420.1|112
1669387200000|2022-11-25 14:40:00|15435|15423|15429.2|15417.2|15436.4|15424.4|15416.4|15404.4|97
1669387500000|2022-11-25 14:45:00|15428.6|15416.6|15396.8|15384.8|15432.9|15420.9|15395|15383|201
1669387800000|2022-11-25 14:50:00|15398.6|15386.6|15410.6|15398.6|15411.8|15399.8|15397.5|15385.5|70
1669388100000|2022-11-25 14:55:00|15410|15398|15406.7|15394.7|15411.8|15399.8|15403.2|15391.2|41
1669388400000|2022-11-25 15:00:00|15406.2|15394.2|15411.6|15399.6|15411.6|15399.6|15405|15393|38
1669388700000|2022-11-25 15:05:00|15412.3|15400.3|15428.4|15416.4|15429.5|15417.5|15412.3|15400.3|56
1669389000000|2022-11-25 15:10:00|15427.7|15415.7|15445.6|15433.6|15447.4|15435.4|15427|15415|128
1669389300000|2022-11-25 15:15:00|15444.9|15432.9|15434.9|15422.9|15446|15434|15433.1|15421.1|18
1669389600000|2022-11-25 15:20:00|15434.4|15422.4|15430.1|15418.1|15436.3|15424.3|15427|15415|29
1669389900000|2022-11-25 15:25:00|15429.5|15417.5|15424.5|15412.5|15429.5|15417.5|15419.1|15407.1|92
1669390200000|2022-11-25 15:30:00|15423.9|15411.9|15427.1|15415.1|15432.5|15420.5|15423.7|15411.7|29
1669390500000|2022-11-25 15:35:00|15425.9|15413.9|15406.5|15394.5|15425.9|15413.9|15406.5|15394.5|102
1669390800000|2022-11-25 15:40:00|15405.8|15393.8|15410.1|15398.1|15411.9|15399.9|15403.3|15391.3|23
1669391100000|2022-11-25 15:45:00|15410.8|15398.8|15401.5|15389.5|15413.3|15401.3|15401.5|15389.5|24
1669391400000|2022-11-25 15:50:00|15400.8|15388.8|15395.6|15383.6|15403.3|15391.3|15395|15383|141
1669391700000|2022-11-25 15:55:00|15395|15383|15400.4|15388.4|15401.8|15389.8|15391.8|15379.8|35
1669392000000|2022-11-25 16:00:00|15399.8|15387.8|15410.9|15398.9|15411.6|15399.6|15399.1|15387.1|31
1669392300000|2022-11-25 16:05:00|15411.6|15399.6|15426.4|15414.4|15426.4|15414.4|15410.9|15398.9|129
1669392600000|2022-11-25 16:10:00|15428.9|15416.9|15420.3|15408.3|15434.6|15422.6|15419.6|15407.6|40
1669392900000|2022-11-25 16:15:00|15418|15406|15418|15406|15419.9|15407.9|15416.7|15404.7|15
1669393200000|2022-11-25 16:20:00|15419.2|15407.2|15415.6|15403.6|15422.4|15410.4|15414.9|15402.9|8
1669393500000|2022-11-25 16:25:00|15414.5|15402.5|15409.5|15397.5|15415.2|15403.2|15408.8|15396.8|23
1669393800000|2022-11-25 16:30:00|15408.8|15396.8|15418.9|15406.9|15420.9|15408.9|15407.7|15395.7|50
1669394100000|2022-11-25 16:35:00|15417.1|15405.1|15438.3|15426.3|15438.3|15426.3|15416.4|15404.4|77
1669394400000|2022-11-25 16:40:00|15437.1|15425.1|15422.9|15410.9|15437.8|15425.8|15422.9|15410.9|29
1669394700000|2022-11-25 16:45:00|15425.4|15413.4|15416.1|15404.1|15428.6|15416.6|15416.1|15404.1|32
1669395000000|2022-11-25 16:50:00|15415.6|15403.6|15410|15398|15416.1|15404.1|15407.5|15395.5|46
1669395300000|2022-11-25 16:55:00|15408.2|15396.2|15412.5|15400.5|15413.2|15401.2|15406.8|15394.8|50
1669395600000|2022-11-25 17:00:00|15410|15398|15410|15398|15410.7|15398.7|15407.9|15395.9|32
1669395900000|2022-11-25 17:05:00|15408.2|15396.2|15402.4|15390.4|15408.2|15396.2|15399.6|15387.6|68
1669396200000|2022-11-25 17:10:00|15403.1|15391.1|15402|15390|15407|15395|15399.2|15387.2|85
1669396500000|2022-11-25 17:15:00|15401.3|15389.3|15406.5|15394.5|15407.1|15395.1|15400.6|15388.6|64
1669396800000|2022-11-25 17:20:00|15405.2|15393.2|15404.4|15392.4|15408.3|15396.3|15402.6|15390.6|62
1669397100000|2022-11-25 17:25:00|15405.1|15393.1|15412.7|15400.7|15412.7|15400.7|15404.9|15392.9|75
1669397400000|2022-11-25 17:30:00|15412|15400|15405.9|15393.9|15423.3|15411.3|15405.9|15393.9|149
1669397700000|2022-11-25 17:35:00|15405.3|15393.3|15407.1|15395.1|15411|15399|15404.1|15392.1|109
1669398000000|2022-11-25 17:40:00|15405.8|15393.8|15418.2|15406.2|15421.5|15409.5|15405.3|15393.3|106
1669398300000|2022-11-25 17:45:00|15417.5|15405.5|15431|15419|15431|15419|15416.4|15404.4|133
1669398600000|2022-11-25 17:50:00|15430.4|15418.4|15423.2|15411.2|15431|15419|15422.5|15410.5|105
1669398900000|2022-11-25 17:55:00|15423.8|15411.8|15404.8|15392.8|15429.8|15417.8|15401.2|15389.2|728
1669399200000|2022-11-25 18:00:00|15404.9|15392.9|15406.7|15394.7|15412.8|15398|15401.2|15389.2|242
1669645800000|2022-11-28 14:30:00|15422.4|15410.4|15412.9|15400.9|15437.8|15425.8|15412.9|15398.1|259
1669646100000|2022-11-28 14:35:00|15412.2|15400.2|15404.8|15392.8|15419.1|15407.1|15399.8|15387.8|211
1669646400000|2022-11-28 14:40:00|15406|15394|15412.3|15400.3|15418.5|15406.5|15404.2|15392.2|84
1669646700000|2022-11-28 14:45:00|15411|15399|15398|15386|15411|15399|15396.1|15384.1|136
1669647000000|2022-11-28 14:50:00|15398.6|15386.6|15399.9|15387.9|15400.5|15388.5|15393.6|15381.6|135
1669647300000|2022-11-28 14:55:00|15399.3|15387.3|15388.7|15376.7|15399.9|15387.9|15378.7|15366.7|139
1669647600000|2022-11-28 15:00:00|15388|15376|15379.3|15367.3|15391.2|15379.2|15377.4|15365.4|126
1669647900000|2022-11-28 15:05:00|15379.9|15367.9|15378|15366|15379.9|15367.9|15368.7|15356.7|112
1669648200000|2022-11-28 15:10:00|15378.7|15366.7|15372.5|15360.5|15381.2|15369.2|15370.6|15358.6|101
1669648500000|2022-11-28 15:15:00|15371.8|15359.8|15380|15368|15385|15373|15367.5|15355.5|142
1669648800000|2022-11-28 15:20:00|15379.4|15367.4|15376.8|15364.8|15380|15368|15369.4|15357.4|165
1669649100000|2022-11-28 15:25:00|15374.9|15362.9|15378.6|15366.6|15379.8|15367.8|15366.2|15354.2|254
1669649400000|2022-11-28 15:30:00|15378|15366|15359.9|15347.9|15378|15366|15354.8|15342.8|129
1669649700000|2022-11-28 15:35:00|15358.6|15346.6|15379.8|15367.8|15388.6|15376.6|15357.4|15345.4|139
1669650000000|2022-11-28 15:40:00|15379.2|15367.2|15368.6|15356.6|15379.2|15367.2|15366.7|15354.7|85
1669650300000|2022-11-28 15:45:00|15367.9|15355.9|15359.9|15347.9|15367.9|15355.9|15358.6|15346.6|51
1669650600000|2022-11-28 15:50:00|15361.1|15349.1|15356.2|15344.2|15363|15351|15356.2|15344.2|30
1669650900000|2022-11-28 15:55:00|15355|15343|15351.2|15339.2|15356.8|15344.8|15348.7|15336.7|145
1669651200000|2022-11-28 16:00:00|15350.5|15338.5|15349.3|15337.3|15354.3|15342.3|15347.4|15335.4|65
1669651500000|2022-11-28 16:05:00|15349.9|15337.9|15348.7|15336.7|15351.8|15339.8|15348.7|15336.7|33
1669651800000|2022-11-28 16:10:00|15349.3|15337.3|15334.4|15322.4|15349.3|15337.3|15332.5|15320.5|74
1669652100000|2022-11-28 16:15:00|15333.8|15321.8|15347.5|15335.5|15347.5|15335.5|15325.7|15313.7|146
1669652400000|2022-11-28 16:20:00|15348.1|15336.1|15358.8|15346.8|15358.8|15346.8|15342.5|15330.5|60
1669652700000|2022-11-28 16:25:00|15358.1|15346.1|15365|15353|15374.4|15362.4|15358.1|15346.1|44
1669653000000|2022-11-28 16:30:00|15363.8|15351.8|15371.3|15359.3|15372.5|15360.5|15358.8|15346.8|38
1669653300000|2022-11-28 16:35:00|15370|15358|15373.2|15361.2|15383.8|15371.8|15368.8|15356.8|46
1669653600000|2022-11-28 16:40:00|15372.5|15360.5|15373.2|15361.2|15377.5|15365.5|15370|15358|20
1669653900000|2022-11-28 16:45:00|15372.5|15360.5|15370.7|15358.7|15373.2|15361.2|15368.2|15356.2|71
1669654200000|2022-11-28 16:50:00|15368.8|15356.8|15371.3|15359.3|15378.8|15366.8|15368.8|15356.8|27
1669654500000|2022-11-28 16:55:00|15372.6|15360.6|15378.8|15366.8|15381.4|15369.4|15372|15360|50
1669654800000|2022-11-28 17:00:00|15378.2|15366.2|15361.3|15349.3|15378.8|15366.8|15360.1|15348.1|65
1669655100000|2022-11-28 17:05:00|15360.7|15348.7|15360.1|15348.1|15365.1|15353.1|15357.6|15345.6|82
1669655400000|2022-11-28 17:10:00|15361.4|15349.4|15360.1|15348.1|15363.9|15351.9|15357.6|15345.6|117
1669655700000|2022-11-28 17:15:00|15358.9|15346.9|15373.2|15361.2|15373.8|15361.8|15358.8|15346.8|116
1669656000000|2022-11-28 17:20:00|15372.6|15360.6|15381.9|15369.9|15387.6|15375.6|15371.3|15359.3|89
1669656300000|2022-11-28 17:25:00|15381.3|15369.3|15377|15365|15390.7|15378.7|15376.4|15364.4|59
1669656600000|2022-11-28 17:30:00|15376.4|15364.4|15368.9|15356.9|15377|15365|15366.4|15354.4|87
1669656900000|2022-11-28 17:35:00|15372.6|15360.6|15370.8|15358.8|15373.3|15361.3|15365.2|15353.2|55
1669657200000|2022-11-28 17:40:00|15371.4|15359.4|15374.5|15362.5|15380.8|15368.8|15370.8|15358.8|75
1669657500000|2022-11-28 17:45:00|15373.9|15361.9|15367.7|15355.7|15375.2|15363.2|15367.7|15355.7|51
1669657800000|2022-11-28 17:50:00|15369.6|15357.6|15347.1|15335.1|15370.2|15358.2|15346.5|15334.5|144
1669658100000|2022-11-28 17:55:00|15348.3|15336.3|15349|15337|15349.6|15337.6|15345.8|15333.8|128
1669658400000|2022-11-28 18:00:00|15348.4|15336.4|15347.7|15335.7|15349|15337|15344|15332|84
1669658700000|2022-11-28 18:05:00|15345.9|15333.9|15355.2|15343.2|15357.1|15345.1|15345.9|15333.9|62
1669659000000|2022-11-28 18:10:00|15354.6|15342.6|15352.8|15340.8|15356.5|15344.5|15351.5|15339.5|53
1669659300000|2022-11-28 18:15:00|15351.5|15339.5|15355.3|15343.3|15355.3|15343.3|15350.3|15338.3|33
1669659600000|2022-11-28 18:20:00|15352.1|15340.1|15359|15347|15359|15347|15352.1|15340.1|66
1669659900000|2022-11-28 18:25:00|15357.8|15345.8|15357.8|15345.8|15360.3|15348.3|15356.5|15344.5|63
1669660200000|2022-11-28 18:30:00|15355.9|15343.9|15350.3|15338.3|15360.3|15348.3|15350.3|15338.3|104
1669660500000|2022-11-28 18:35:00|15352.8|15340.8|15355.3|15343.3|15355.3|15343.3|15350.3|15338.3|61
1669660800000|2022-11-28 18:40:00|15353.4|15341.4|15350.3|15338.3|15354.1|15342.1|15350.3|15338.3|65
1669661100000|2022-11-28 18:45:00|15352.2|15340.2|15370.3|15358.3|15370.3|15358.3|15351.6|15339.6|83
1669661400000|2022-11-28 18:50:00|15369.1|15357.1|15357.8|15345.8|15370.3|15358.3|15355.3|15343.3|107
1669661700000|2022-11-28 18:55:00|15356.5|15344.5|15367.8|15355.8|15372.8|15360.8|15350.9|15338.9|894
1669662000000|2022-11-28 19:00:00|15368.4|15356.4|15364|15352|15369.7|15357.7|15362.2|15350.2|251
1669732200000|2022-11-29 14:30:00|15397|15385|15355.6|15343.6|15397|15385|15354.4|15342.4|268
1669732500000|2022-11-29 14:35:00|15354.3|15342.3|15364.3|15352.3|15365.6|15353.6|15342.9|15330.9|77
1669732800000|2022-11-29 14:40:00|15363.7|15351.7|15381.4|15369.4|15388.9|15376.9|15363.1|15351.1|64
1669733100000|2022-11-29 14:45:00|15380.2|15368.2|15365.1|15353.1|15382.1|15370.1|15362|15350|51
1669733400000|2022-11-29 14:50:00|15363.9|15351.9|15358.9|15346.9|15365.8|15353.8|15355.7|15343.7|73
1669733700000|2022-11-29 14:55:00|15358.2|15346.2|15358.8|15346.8|15362.5|15350.5|15355|15343|80
1669734000000|2022-11-29 15:00:00|15358.2|15346.2|15366.3|15354.3|15369.4|15357.4|15356.9|15344.9|62
1669734300000|2022-11-29 15:05:00|15366.9|15354.9|15367.5|15355.5|15373.7|15361.7|15359.4|15347.4|93
1669734600000|2022-11-29 15:10:00|15366.3|15354.3|15361.3|15349.3|15366.9|15354.9|15351.3|15339.3|44
1669734900000|2022-11-29 15:15:00|15358.8|15346.8|15353.1|15341.1|15363.8|15351.8|15353.1|15341.1|31
1669735200000|2022-11-29 15:20:00|15355|15343|15373.2|15361.2|15376.3|15364.3|15354.4|15342.4|82
1669735500000|2022-11-29 15:25:00|15371.3|15359.3|15377.7|15365.7|15380.1|15368.1|15368.8|15356.8|53
1669735800000|2022-11-29 15:30:00|15376.4|15364.4|15399.7|15387.7|15399.7|15387.7|15375.2|15363.2|78
1669736100000|2022-11-29 15:35:00|15400.9|15388.9|15413.5|15401.5|15414.8|15402.8|15400.9|15388.9|139
1669736400000|2022-11-29 15:40:00|15412.3|15400.3|15400.3|15388.3|15413.5|15401.5|15399|15387|127
1669736700000|2022-11-29 15:45:00|15399.7|15387.7|15398.5|15386.5|15411|15399|15396.6|15384.6|63
1669737000000|2022-11-29 15:50:00|15397.9|15385.9|15391.6|15379.6|15397.9|15385.9|15388.5|15376.5|70
1669737300000|2022-11-29 15:55:00|15390.4|15378.4|15406.9|15394.9|15407.4|15395.4|15390.4|15378.4|184
1669737600000|2022-11-29 16:00:00|15407.5|15395.5|15430.1|15418.1|15435.1|15423.1|15404.3|15392.3|132
1669737900000|2022-11-29 16:05:00|15428.8|15416.8|15405.1|15393.1|15430.7|15418.7|15401.3|15389.3|141
1669738200000|2022-11-29 16:10:00|15406.4|15394.4|15392.6|15380.6|15406.4|15394.4|15392|15380|174
1669738500000|2022-11-29 16:15:00|15393.3|15381.3|15411.3|15399.3|15411.3|15399.3|15388.1|15376.1|145
1669738800000|2022-11-29 16:20:00|15410|15398|15403.8|15391.8|15410|15398|15396.9|15384.9|37
1669739100000|2022-11-29 16:25:00|15404.4|15392.4|15403.2|15391.2|15405|15393|15401.9|15389.9|21
1669739400000|2022-11-29 16:30:00|15405.1|15393.1|15404.5|15392.5|15409.5|15397.5|15401.3|15389.3|11
1669739700000|2022-11-29 16:35:00|15405.7|15393.7|15407|15395|15408.8|15396.8|15402.6|15390.6|58
1669740000000|2022-11-29 16:40:00|15405.1|15393.1|15396.9|15384.9|15407|15395|15394.4|15382.4|29
1669740300000|2022-11-29 16:45:00|15395|15383|15397|15385|15400|15388|15392.5|15380.5|12
1669740600000|2022-11-29 16:50:00|15396.3|15384.3|15391.3|15379.3|15396.3|15384.3|15387.5|15375.5|39
1669740900000|2022-11-29 16:55:00|15392.6|15380.6|15393.2|15381.2|15397|15385|15391.3|15379.3|14
1669741200000|2022-11-29 17:00:00|15392.6|15380.6|15385|15373|15393.8|15381.8|15385|15373|62
1669741500000|2022-11-29 17:05:00|15386.3|15374.3|15382.5|15370.5|15386.3|15374.3|15380|15368|33
1669741800000|2022-11-29 17:10:00|15380|15368|15385.6|15373.6|15386.3|15374.3|15380|15368|43
1669742100000|2022-11-29 17:15:00|15385|15373|15385|15373|15388.1|15376.1|15382.5|15370.5|32
1669742400000|2022-11-29 17:20:00|15384.4|15372.4|15385.6|15373.6|15385.6|15373.6|15380|15368|22
1669742700000|2022-11-29 17:25:00|15386.2|15374.2|15384.4|15372.4|15388.8|15376.8|15382.5|15370.5|28
1669743000000|2022-11-29 17:30:00|15382.5|15370.5|15385.6|15373.6|15386.9|15374.9|15381.9|15369.9|29
1669743300000|2022-11-29 17:35:00|15386.3|15374.3|15385.6|15373.6|15387.5|15375.5|15385|15373|12
1669743600000|2022-11-29 17:40:00|15385|15373|15384.4|15372.4|15386.2|15374.2|15381.2|15369.2|26
1669743900000|2022-11-29 17:45:00|15385|15373|15395|15383|15395.7|15383.7|15384.4|15372.4|29
1669744200000|2022-11-29 17:50:00|15395.7|15383.7|15402.1|15390.1|15407.1|15395.1|15392.5|15380.5|32
1669744500000|2022-11-29 17:55:00|15401.5|15389.5|15412.8|15400.8|15412.8|15400.8|15399|15387|49
1669744800000|2022-11-29 18:00:00|15412.1|15400.1|15409|15397|15416.5|15404.5|15409|15397|114
1669745100000|2022-11-29 18:05:00|15410.3|15398.3|15407.8|15395.8|15411.6|15399.6|15407.8|15395.8|31
1669745400000|2022-11-29 18:10:00|15406.5|15394.5|15412.8|15400.8|15412.8|15400.8|15406.4|15394.4|36
1669745700000|2022-11-29 18:15:00|15411.5|15399.5|15406.5|15394.5|15411.5|15399.5|15404|15392|21
1669746000000|2022-11-29 18:20:00|15407.1|15395.1|15405.2|15393.2|15407.1|15395.1|15402.7|15390.7|29
1669746300000|2022-11-29 18:25:00|15405.8|15393.8|15402.6|15390.6|15407.6|15395.6|15401.3|15389.3|78
1669746600000|2022-11-29 18:30:00|15402|15390|15388.1|15376.1|15402|15390|15386.9|15374.9|57
1669746900000|2022-11-29 18:35:00|15389.4|15377.4|15395|15383|15395|15383|15388.1|15376.1|14
1669747200000|2022-11-29 18:40:00|15392.5|15380.5|15393.7|15381.7|15396.8|15384.8|15388.7|15376.7|20
1669747500000|2022-11-29 18:45:00|15394.3|15382.3|15382.4|15370.4|15394.3|15382.3|15382.4|15370.4|84
1669747800000|2022-11-29 18:50:00|15385.5|15373.5|15383.8|15371.8|15389.9|15377.9|15382.5|15370.5|72
1669748100000|2022-11-29 18:55:00|15381.3|15369.3|15382.5|15370.5|15385|15373|15377.5|15365.5|370
1669748400000|2022-11-29 19:00:00|15383.2|15371.2|15388.2|15376.2|15390|15378|15381.9|15369.9|161
1669818600000|2022-11-30 14:30:00|15383.7|15371.7|15352.1|15340.1|15383.7|15371.7|15346.9|15334.9|288
1669818900000|2022-11-30 14:35:00|15352.7|15340.7|15345.3|15333.3|15352.9|15340.9|15342.6|15330.6|139
1669819200000|2022-11-30 14:40:00|15343.9|15331.9|15362|15350|15362|15350|15342.6|15330.6|142
1669819500000|2022-11-30 14:45:00|15363.3|15351.3|15352.3|15340.3|15363.3|15351.3|15346.6|15334.6|166
1669819800000|2022-11-30 14:50:00|15351.7|15339.7|15349.4|15337.4|15354.2|15342.2|15346.7|15334.7|211
1669820100000|2022-11-30 14:55:00|15350.6|15338.6|15349.9|15337.9|15351.9|15339.9|15345.4|15333.4|119
1669820400000|2022-11-30 15:00:00|15349.3|15337.3|15340.3|15328.3|15349.9|15337.9|15340.3|15328.3|96
1669820700000|2022-11-30 15:05:00|15341.6|15329.6|15362.1|15350.1|15367.8|15355.8|15340.3|15328.3|303
1669821000000|2022-11-30 15:10:00|15363.2|15351.2|15365.4|15353.4|15369.8|15357.8|15358.2|15346.2|197
1669821300000|2022-11-30 15:15:00|15366|15354|15367.2|15355.2|15374.4|15362.4|15364.7|15352.7|185
1669821600000|2022-11-30 15:20:00|15368.5|15356.5|15381.5|15369.5|15381.5|15369.5|15365.9|15353.9|159
1669821900000|2022-11-30 15:25:00|15378.8|15366.8|15377.5|15365.5|15378.8|15366.8|15375|15363|103
1669822200000|2022-11-30 15:30:00|15380.2|15368.2|15396.5|15384.5|15399.4|15387.4|15380.2|15368.2|279
1669822500000|2022-11-30 15:35:00|15394|15382|15405.5|15393.5|15411.2|15399.2|15390.9|15378.9|239
1669822800000|2022-11-30 15:40:00|15406.8|15394.8|15413.2|15401.2|15416.4|15404.4|15402.5|15390.5|126
1669823100000|2022-11-30 15:45:00|15413.7|15401.7|15437.3|15425.3|15446.4|15434.4|15413.2|15401.2|327
1669823400000|2022-11-30 15:50:00|15436.6|15424.6|15436.7|15424.7|15439.8|15427.8|15418.6|15406.6|190
1669823700000|2022-11-30 15:55:00|15439.2|15427.2|15417.8|15405.8|15439.8|15427.8|15414.7|15402.7|145
1669824000000|2022-11-30 16:00:00|15419.1|15407.1|15415.4|15403.4|15419.1|15407.1|15406.6|15394.6|188
1669824300000|2022-11-30 16:05:00|15416|15404|15433.7|15421.7|15438.9|15426.9|15415.4|15403.4|187
1669824600000|2022-11-30 16:10:00|15433.2|15421.2|15426.2|15414.2|15434.4|15422.4|15422.4|15410.4|76
1669824900000|2022-11-30 16:15:00|15426.8|15414.8|15422.6|15410.6|15426.8|15414.8|15421.1|15409.1|102
1669825200000|2022-11-30 16:20:00|15423.2|15411.2|15422.7|15410.7|15424.4|15412.4|15416.3|15404.3|39
1669825500000|2022-11-30 16:25:00|15422.1|15410.1|15430.3|15418.3|15441.5|15429.5|15420.9|15408.9|72
1669825800000|2022-11-30 16:30:00|15431.6|15419.6|15437.1|15425.1|15440.2|15428.2|15431.6|15419.6|67
1669826100000|2022-11-30 16:35:00|15439.6|15427.6|15469.9|15457.9|15473|15461|15439.6|15427.6|149
1669826400000|2022-11-30 16:40:00|15468.7|15456.7|15471.1|15459.1|15473|15461|15460.6|15448.6|166
1669826700000|2022-11-30 16:45:00|15470.4|15458.4|15474.9|15462.9|15474.9|15462.9|15464.3|15452.3|83
1669827000000|2022-11-30 16:50:00|15474.3|15462.3|15470.6|15458.6|15476.9|15464.9|15468|15456|82
1669827300000|2022-11-30 16:55:00|15469.9|15457.9|15460|15448|15471.9|15459.9|15460|15448|67
1669827600000|2022-11-30 17:00:00|15460.6|15448.6|15450.9|15438.9|15465.7|15453.7|15450.9|15438.9|88
1669827900000|2022-11-30 17:05:00|15451.5|15439.5|15460.9|15448.9|15462.1|15450.1|15448.4|15436.4|94
1669828200000|2022-11-30 17:10:00|15462.1|15450.1|15454|15442|15462.8|15450.8|15449|15437|84
1669828500000|2022-11-30 17:15:00|15454.6|15442.6|15463.8|15451.8|15467.4|15455.4|15454|15442|124
1669828800000|2022-11-30 17:20:00|15464.5|15452.5|15470.2|15458.2|15472.7|15460.7|15463.4|15451.4|95
1669829100000|2022-11-30 17:25:00|15470.8|15458.8|15471.5|15459.5|15473.3|15461.3|15467.7|15455.7|31
1669829400000|2022-11-30 17:30:00|15470.9|15458.9|15473.4|15461.4|15474.6|15462.6|15468.4|15456.4|70
1669829700000|2022-11-30 17:35:00|15472.9|15460.9|15486.8|15474.8|15489.3|15477.3|15472.9|15460.9|268
1669830000000|2022-11-30 17:40:00|15487.4|15475.4|15488.8|15476.8|15489.9|15477.9|15486.1|15474.1|90
1669830300000|2022-11-30 17:45:00|15488.1|15476.1|15479.4|15467.4|15491.3|15479.3|15479.4|15467.4|43
1669830600000|2022-11-30 17:50:00|15480|15468|15464.4|15452.4|15483|15471|15463.8|15451.8|174
1669830900000|2022-11-30 17:55:00|15465|15453|15464.8|15452.8|15476.2|15464.2|15457.9|15445.9|110
1669831200000|2022-11-30 18:00:00|15464.2|15452.2|15473.1|15461.1|15473.1|15461.1|15463.7|15451.7|68
1669831500000|2022-11-30 18:05:00|15473.7|15461.7|15475|15463|15478.8|15466.8|15473.1|15461.1|40
1669831800000|2022-11-30 18:10:00|15475.7|15463.7|15478|15466|15479.9|15467.9|15468.6|15456.6|455
1669832100000|2022-11-30 18:15:00|15474.9|15462.9|15472|15460|15474.9|15462.9|15465.8|15453.8|73
1669832400000|2022-11-30 18:20:00|15470.6|15458.6|15478.4|15466.4|15478.4|15466.4|15470|15458|26
1669832700000|2022-11-30 18:25:00|15479.8|15467.8|15472.3|15460.3|15480.9|15468.9|15472.3|15460.3|50
1669833000000|2022-11-30 18:30:00|15471.1|15459.1|15461.6|15449.6|15474.2|15462.2|15461|15449|123
1669833300000|2022-11-30 18:35:00|15461|15449|15443.6|15431.6|15462.9|15450.9|15443.6|15431.6|98
1669833600000|2022-11-30 18:40:00|15444.3|15432.3|15443.1|15431.1|15451.3|15439.3|15436.7|15424.7|98
1669833900000|2022-11-30 18:45:00|15443.7|15431.7|15446.6|15434.6|15447.8|15435.8|15436.2|15424.2|40
1669834200000|2022-11-30 18:50:00|15445.3|15433.3|15447.4|15435.4|15450.4|15438.4|15439.7|15427.7|138
1669834500000|2022-11-30 18:55:00|15444.9|15432.9|15456.2|15444.2|15456.2|15444.2|15436.1|15424.1|931
1669834800000|2022-11-30 19:00:00|15455.5|15443.5|15446.9|15434.9|15456.2|15444.2|15440|15428|269
1669905000000|2022-12-01 14:30:00|15462.5|15450.5|15444|15432|15464.8|15452.8|15440.3|15428.3|226
1669905300000|2022-12-01 14:35:00|15444.6|15432.6|15431.3|15419.3|15449.7|15437.7|15429.2|15417.2|133
1669905600000|2022-12-01 14:40:00|15430.6|15418.6|15443.6|15431.6|15448|15436|15428.6|15416.6|77
1669905900000|2022-12-01 14:45:00|15442.2|15430.2|15464.4|15452.4|15464.4|15452.4|15438.6|15426.6|71
1669906200000|2022-12-01 14:50:00|15463.8|15451.8|15473.3|15461.3|15491.1|15479.1|15463.2|15451.2|287
1669906500000|2022-12-01 14:55:00|15474|15462|15470.1|15458.1|15480.9|15468.9|15465.7|15453.7|52
1669906800000|2022-12-01 15:00:00|15469.4|15457.4|15430.5|15418.5|15469.4|15457.4|15424.3|15412.3|236
1669907100000|2022-12-01 15:05:00|15433|15421|15424.5|15412.5|15433|15421|15422|15410|131
1669907400000|2022-12-01 15:10:00|15422.6|15410.6|15413.1|15401.1|15422.6|15410.6|15404.5|15392.5|142
1669907700000|2022-12-01 15:15:00|15412.6|15400.6|15409.1|15397.1|15412.6|15400.6|15397.4|15385.4|145
1669908000000|2022-12-01 15:20:00|15407.7|15395.7|15413|15401|15419.9|15407.9|15404.7|15392.7|88
1669908300000|2022-12-01 15:25:00|15413.6|15401.6|15427.5|15415.5|15440.2|15428.2|15413.6|15401.6|73
1669908600000|2022-12-01 15:30:00|15426.1|15414.1|15419.3|15407.3|15427.5|15415.5|15407.7|15395.7|111
1669908900000|2022-12-01 15:35:00|15420|15408|15431.9|15419.9|15437.7|15425.7|15420|15408|83
1669909200000|2022-12-01 15:40:00|15431.3|15419.3|15418.4|15406.4|15440.1|15428.1|15413|15401|103
1669909500000|2022-12-01 15:45:00|15419.8|15407.8|15428|15416|15429.8|15417.8|15414|15402|64
1669909800000|2022-12-01 15:50:00|15429.3|15417.3|15437.6|15425.6|15440.8|15428.8|15426.2|15414.2|28
1669910100000|2022-12-01 15:55:00|15435.6|15423.6|15440.9|15428.9|15440.9|15428.9|15433.1|15421.1|17
1669910400000|2022-12-01 16:00:00|15440.3|15428.3|15428.2|15416.2|15440.9|15428.9|15426.2|15414.2|36
1669910700000|2022-12-01 16:05:00|15426.2|15414.2|15434.3|15422.3|15436.2|15424.2|15423.2|15411.2|15
1669911000000|2022-12-01 16:10:00|15436.8|15424.8|15426.6|15414.6|15436.8|15424.8|15421|15409|25
1669911300000|2022-12-01 16:15:00|15424.1|15412.1|15422.2|15410.2|15426.6|15414.6|15419.7|15407.7|33
1669911600000|2022-12-01 16:20:00|15424.1|15412.1|15423.8|15411.8|15429.7|15417.7|15418|15406|108
1669911900000|2022-12-01 16:25:00|15422.5|15410.5|15424.9|15412.9|15429.9|15417.9|15419.9|15407.9|7
1669912200000|2022-12-01 16:30:00|15423|15411|15410.5|15398.5|15429.4|15417.4|15409.3|15397.3|30
1669912500000|2022-12-01 16:35:00|15413|15401|15396.1|15384.1|15416.9|15404.9|15391.7|15379.7|100
1669912800000|2022-12-01 16:40:00|15397.2|15385.2|15403.6|15391.6|15403.6|15391.6|15395.3|15383.3|97
1669913100000|2022-12-01 16:45:00|15404.2|15392.2|15405.3|15393.3|15405.3|15393.3|15401|15389|33
1669913400000|2022-12-01 16:50:00|15406.7|15394.7|15402.3|15390.3|15407.8|15395.8|15399.8|15387.8|28
1669913700000|2022-12-01 16:55:00|15401.7|15389.7|15401.7|15389.7|15404.2|15392.2|15398.1|15386.1|68
1669914000000|2022-12-01 17:00:00|15401.2|15389.2|15387.9|15375.9|15402.9|15390.9|15385.9|15373.9|149
1669914300000|2022-12-01 17:05:00|15385.9|15373.9|15389.8|15377.8|15392.9|15380.9|15374.2|15362.2|195
1669914600000|2022-12-01 17:10:00|15389.3|15377.3|15405.6|15393.6|15408.7|15396.7|15385.4|15373.4|69
1669914900000|2022-12-01 17:15:00|15406.2|15394.2|15416|15404|15417.9|15405.9|15404.2|15392.2|43
1669915200000|2022-12-01 17:20:00|15415.4|15403.4|15419.3|15407.3|15426.9|15414.9|15411.1|15399.1|21
1669915500000|2022-12-01 17:25:00|15419.9|15407.9|15422.4|15410.4|15428|15416|15416|15404|16
1669915800000|2022-12-01 17:30:00|15419.9|15407.9|15414.1|15402.1|15424.9|15412.9|15413.5|15401.5|95
1669916100000|2022-12-01 17:35:00|15413.4|15401.4|15419.2|15407.2|15421|15409|15412.3|15400.3|10
1669916400000|2022-12-01 17:40:00|15419.8|15407.8|15433|15421|15433|15421|15419.2|15407.2|28
1669916700000|2022-12-01 17:45:00|15430.5|15418.5|15433.6|15421.6|15433.7|15421.7|15427.8|15415.8|65
1669917000000|2022-12-01 17:50:00|15433|15421|15438.6|15426.6|15441.1|15429.1|15433|15421|24
1669917300000|2022-12-01 17:55:00|15436.1|15424.1|15440.5|15428.5|15443.6|15431.6|15433.6|15421.6|16
1669917600000|2022-12-01 18:00:00|15441.1|15429.1|15430.6|15418.6|15443.6|15431.6|15423.8|15411.8|51
1669917900000|2022-12-01 18:05:00|15428.7|15416.7|15431.2|15419.2|15433.2|15421.2|15427.4|15415.4|31
1669918200000|2022-12-01 18:10:00|15432.5|15420.5|15429.3|15417.3|15433.2|15421.2|15427.4|15415.4|44
1669918500000|2022-12-01 18:15:00|15428.6|15416.6|15431.3|15419.3|15431.8|15419.8|15428.1|15416.1|36
1669918800000|2022-12-01 18:20:00|15431.9|15419.9|15442.6|15430.6|15445.1|15433.1|15431.9|15419.9|42
1669919100000|2022-12-01 18:25:00|15440.1|15428.1|15448.7|15436.7|15449.2|15437.2|15439.6|15427.6|28
1669919400000|2022-12-01 18:30:00|15447.5|15435.5|15446.8|15434.8|15452|15440|15446.2|15434.2|49
1669919700000|2022-12-01 18:35:00|15447.4|15435.4|15444|15432|15447.4|15435.4|15442.3|15430.3|48
1669920000000|2022-12-01 18:40:00|15443.5|15431.5|15449.3|15437.3|15451.2|15439.2|15441.5|15429.5|79
1669920300000|2022-12-01 18:45:00|15451.2|15439.2|15447.6|15435.6|15451.2|15439.2|15440.5|15428.5|175
1669920600000|2022-12-01 18:50:00|15447|15435|15444.5|15432.5|15449.8|15437.8|15442.3|15430.3|170
1669920900000|2022-12-01 18:55:00|15446.5|15434.5|15439|15427|15454.8|15442.8|15439|15427|254
1669921200000|2022-12-01 19:00:00|15438.4|15426.4|15436.6|15424.6|15440|15428|15425|15413|527
1669991400000|2022-12-02 14:30:00|15441.8|15429.8|15444.4|15432.4|15456.6|15444.6|15428.3|15416.3|361
1669991700000|2022-12-02 14:35:00|15445|15433|15428.3|15416.3|15448.9|15436.9|15428.3|15416.3|189
1669992000000|2022-12-02 14:40:00|15425.8|15413.8|15438.9|15426.9|15441.7|15429.7|15423.3|15411.3|138
1669992300000|2022-12-02 14:45:00|15437.8|15425.8|15437.5|15425.5|15440.3|15428.3|15429.7|15417.7|130
1669992600000|2022-12-02 14:50:00|15437|15425|15437.8|15425.8|15442.2|15430.2|15432.8|15420.8|120
1669992900000|2022-12-02 14:55:00|15439.7|15427.7|15451.4|15439.4|15453.9|15441.9|15439.7|15427.7|234
1669993200000|2022-12-02 15:00:00|15450.8|15438.8|15443.4|15431.4|15454.4|15442.4|15443.4|15431.4|69
1669993500000|2022-12-02 15:05:00|15443.9|15431.9|15460.9|15448.9|15464.1|15452.1|15443.4|15431.4|73
1669993800000|2022-12-02 15:10:00|15460.3|15448.3|15464.8|15452.8|15467.3|15455.3|15458.4|15446.4|65
1669994100000|2022-12-02 15:15:00|15467.3|15455.3|15452.3|15440.3|15467.3|15455.3|15448.4|15436.4|111
1669994400000|2022-12-02 15:20:00|15454.8|15442.8|15467.9|15455.9|15469.8|15457.8|15449|15437|75
1669994700000|2022-12-02 15:25:00|15467.3|15455.3|15466.8|15454.8|15474.4|15462.4|15466.2|15454.2|75
1669995000000|2022-12-02 15:30:00|15467.5|15455.5|15473.7|15461.7|15473.7|15461.7|15466.2|15454.2|31
1669995300000|2022-12-02 15:35:00|15472.6|15460.6|15481.1|15469.1|15481.1|15469.1|15472.6|15460.6|227
1669995600000|2022-12-02 15:40:00|15480.5|15468.5|15472.7|15460.7|15481.1|15469.1|15471.5|15459.5|63
1669995900000|2022-12-02 15:45:00|15474.7|15462.7|15471.4|15459.4|15475.2|15463.2|15469.5|15457.5|88
1669996200000|2022-12-02 15:50:00|15475.3|15463.3|15472|15460|15477.8|15465.8|15471.4|15459.4|50
1669996500000|2022-12-02 15:55:00|15471.4|15459.4|15472.5|15460.5|15476.4|15464.4|15471.4|15459.4|91
1669996800000|2022-12-02 16:00:00|15475|15463|15469|15457|15475|15463|15466.4|15454.4|88
1669997100000|2022-12-02 16:05:00|15471.5|15459.5|15463.7|15451.7|15471.5|15459.5|15461.2|15449.2|141
1669997400000|2022-12-02 16:10:00|15461.2|15449.2|15454.2|15442.2|15462.3|15450.3|15448.9|15436.9|84
1669997700000|2022-12-02 16:15:00|15456.7|15444.7|15457.6|15445.6|15465.1|15453.1|15454.5|15442.5|64
1669998000000|2022-12-02 16:20:00|15458.1|15446.1|15459.8|15447.8|15462.3|15450.3|15454.8|15442.8|32
1669998300000|2022-12-02 16:25:00|15461.8|15449.8|15463.7|15451.7|15470.5|15458.5|15459.3|15447.3|35
1669998600000|2022-12-02 16:30:00|15465.1|15453.1|15470.1|15458.1|15474|15462|15464|15452|64
1669998900000|2022-12-02 16:35:00|15469.6|15457.6|15475.1|15463.1|15475.1|15463.1|15469.6|15457.6|9
1669999200000|2022-12-02 16:40:00|15474.6|15462.6|15473.8|15461.8|15475.2|15463.2|15471.3|15459.3|49
1669999500000|2022-12-02 16:45:00|15475.2|15463.2|15482.7|15470.7|15484.1|15472.1|15472.7|15460.7|30
1669999800000|2022-12-02 16:50:00|15483.4|15471.4|15498|15486|15498|15486|15482.7|15470.7|88
1670000100000|2022-12-02 16:55:00|15495.5|15483.5|15507.2|15495.2|15509.7|15497.7|15495.5|15483.5|170
1670000400000|2022-12-02 17:00:00|15508.6|15496.6|15500.8|15488.8|15509.7|15497.7|15496.7|15484.7|259
1670000700000|2022-12-02 17:05:00|15502.2|15490.2|15492.8|15480.8|15502.9|15490.9|15490.9|15478.9|111
1670001000000|2022-12-02 17:10:00|15491.4|15479.4|15491.5|15479.5|15495.9|15483.9|15487.2|15475.2|197
1670001300000|2022-12-02 17:15:00|15490.8|15478.8|15491.7|15479.7|15492.8|15480.8|15488.3|15476.3|22
1670001600000|2022-12-02 17:20:00|15492.2|15480.2|15489.2|15477.2|15492.4|15480.4|15486.7|15474.7|33
1670001900000|2022-12-02 17:25:00|15489.7|15477.7|15493.4|15481.4|15494.5|15482.5|15484.2|15472.2|126
1670002200000|2022-12-02 17:30:00|15494|15482|15488.4|15476.4|15494|15482|15488.4|15476.4|111
1670002500000|2022-12-02 17:35:00|15487|15475|15485.9|15473.9|15487|15475|15482|15470|113
1670002800000|2022-12-02 17:40:00|15488.4|15476.4|15491|15479|15493.5|15481.5|15488.4|15476.4|105
1670003100000|2022-12-02 17:45:00|15490.4|15478.4|15489.6|15477.6|15493.5|15481.5|15487.1|15475.1|19
1670003400000|2022-12-02 17:50:00|15490.8|15478.8|15491|15479|15492.1|15480.1|15489.6|15477.6|95
1670003700000|2022-12-02 17:55:00|15491.5|15479.5|15488.5|15476.5|15492.4|15480.4|15487.1|15475.1|59
1670004000000|2022-12-02 18:00:00|15489.6|15477.6|15501|15489|15501|15489|15489.6|15477.6|39
1670004300000|2022-12-02 18:05:00|15501.7|15489.7|15489.6|15477.6|15501.7|15489.7|15489.6|15477.6|27
1670004600000|2022-12-02 18:10:00|15492.1|15480.1|15492.1|15480.1|15496.6|15484.6|15491|15479|54
1670004900000|2022-12-02 18:15:00|15492.9|15480.9|15493.6|15481.6|15496.1|15484.1|15491.1|15479.1|46
1670005200000|2022-12-02 18:20:00|15494.7|15482.7|15494.7|15482.7|15496.1|15484.1|15491.6|15479.6|35
1670005500000|2022-12-02 18:25:00|15496.1|15484.1|15498.6|15486.6|15499.1|15487.1|15496.1|15484.1|24
1670005800000|2022-12-02 18:30:00|15500|15488|15500|15488|15501.1|15489.1|15497.5|15485.5|155
1670006100000|2022-12-02 18:35:00|15498.2|15486.2|15498.2|15486.2|15500|15488|15497.5|15485.5|95
1670006400000|2022-12-02 18:40:00|15498.9|15486.9|15494.2|15482.2|15501.1|15489.1|15492.4|15480.4|87
1670006700000|2022-12-02 18:45:00|15493.6|15481.6|15486.9|15474.9|15496.1|15484.1|15486.9|15474.9|34
1670007000000|2022-12-02 18:50:00|15488.3|15476.3|15487.3|15475.3|15490.3|15478.3|15487.3|15475.3|231
1670007300000|2022-12-02 18:55:00|15486.2|15474.2|15482|15470|15490.3|15478.3|15479.5|15467.5|207
1670007600000|2022-12-02 19:00:00|15482.7|15470.7|15475.2|15463.2|15483.8|15471.8|15473.8|15461.8|376
1670007900000|2022-12-02 19:05:00|15474.5|15462.5|15474.5|15462.5|15474.5|15462.5|15474.5|15462.5|0
1670250600000|2022-12-05 14:30:00|15475.5|15463.5|15469.8|15457.8|15494.4|15481.4|15465.6|15453.6|370
1670250900000|2022-12-05 14:35:00|15469.9|15457.9|15480.9|15468.9|15487.5|15475.5|15467.4|15455.4|75
1670251200000|2022-12-05 14:40:00|15481.4|15469.4|15459.3|15447.3|15482.9|15470.9|15456.8|15444.8|187
1670251500000|2022-12-05 14:45:00|15458.8|15446.8|15485|15473|15487.5|15475.5|15458.8|15446.8|66
1670251800000|2022-12-05 14:50:00|15485.5|15473.5|15472.9|15460.9|15491.1|15479.1|15471.4|15459.4|75
1670252100000|2022-12-05 14:55:00|15474.4|15462.4|15475.4|15463.4|15480.4|15468.4|15473.7|15461.7|118
1670252400000|2022-12-05 15:00:00|15476.9|15464.9|15473.9|15461.9|15480|15468|15473.9|15461.9|66
1670252700000|2022-12-05 15:05:00|15476.4|15464.4|15476.9|15464.9|15483.5|15471.5|15473.4|15461.4|34
1670253000000|2022-12-05 15:10:00|15480|15468|15479.9|15467.9|15481.9|15469.9|15474.9|15462.9|98
1670253300000|2022-12-05 15:15:00|15479.4|15467.4|15485.5|15473.5|15489|15477|15479.4|15467.4|22
1670253600000|2022-12-05 15:20:00|15487|15475|15492.4|15480.4|15494|15482|15485.4|15473.4|35
1670253900000|2022-12-05 15:25:00|15489.7|15477.7|15484.9|15472.9|15496.5|15484.5|15474.4|15462.4|65
1670254200000|2022-12-05 15:30:00|15485.7|15473.7|15471.5|15459.5|15489|15477|15464|15452|143
1670254500000|2022-12-05 15:35:00|15473|15461|15479.6|15467.6|15480.5|15468.5|15473|15461|23
1670254800000|2022-12-05 15:40:00|15478|15466|15475.5|15463.5|15484.6|15472.6|15475.5|15463.5|117
1670255100000|2022-12-05 15:45:00|15477.1|15465.1|15482.6|15470.6|15482.6|15470.6|15464.6|15452.6|321
1670255400000|2022-12-05 15:50:00|15482.1|15470.1|15486.6|15474.6|15487.1|15475.1|15477.6|15465.6|107
1670255700000|2022-12-05 15:55:00|15487.1|15475.1|15500.9|15488.9|15502.2|15490.2|15486.7|15474.7|92
1670256000000|2022-12-05 16:00:00|15502.2|15490.2|15501.7|15489.7|15505.2|15493.2|15497.2|15485.2|43
1670256300000|2022-12-05 16:05:00|15499.7|15487.7|15503.3|15491.3|15503.3|15491.3|15498.5|15486.5|13
1670256600000|2022-12-05 16:10:00|15504|15492|15516.8|15504.8|15516.8|15504.8|15504|15492|29
1670256900000|2022-12-05 16:15:00|15517.3|15505.3|15512.8|15500.8|15517.3|15505.3|15512.8|15500.8|34
1670257200000|2022-12-05 16:20:00|15512.3|15500.3|15525.4|15513.4|15527.4|15513.4|15510.8|15498.8|38
1670257500000|2022-12-05 16:25:00|15525.9|15513.9|15520.9|15508.9|15529.4|15517.4|15520.9|15507.4|105
1670257800000|2022-12-05 16:30:00|15522.4|15510.4|15520.9|15508.9|15522.9|15510.9|15515.8|15503.8|33
1670258100000|2022-12-05 16:35:00|15522.4|15510.4|15531|15519|15532.5|15520.5|15520.4|15508.4|84
1670258400000|2022-12-05 16:40:00|15531.3|15519.3|15527.9|15515.9|15531.3|15519.3|15523.4|15511.4|186
1670258700000|2022-12-05 16:45:00|15528.6|15516.6|15524.4|15512.4|15528.9|15516.9|15522.9|15510.9|3
1670259000000|2022-12-05 16:50:00|15525.2|15513.2|15517|15505|15526|15514|15516|15504|82
1670259300000|2022-12-05 16:55:00|15518.5|15506.5|15514.5|15502.5|15523.6|15511.6|15514.5|15502.5|39
1670259600000|2022-12-05 17:00:00|15516|15504|15511.1|15499.1|15519.5|15505.5|15509|15497|128
1670259900000|2022-12-05 17:05:00|15515.4|15503.4|15509.1|15497.1|15519.6|15505.1|15509.1|15497.1|72
1670260200000|2022-12-05 17:10:00|15508.3|15496.3|15510.1|15498.1|15512.1|15500.1|15507.5|15495.5|61
1670260500000|2022-12-05 17:15:00|15509.6|15497.6|15514.6|15502.6|15516.6|15504.6|15509.6|15497.6|74
1670260800000|2022-12-05 17:20:00|15515.4|15503.4|15518.6|15506.6|15518.6|15506.6|15514.6|15502.6|61
1670261100000|2022-12-05 17:25:00|15520.2|15508.2|15517.7|15505.7|15520.2|15508.2|15516.1|15504.1|40
1670261400000|2022-12-05 17:30:00|15516.2|15504.2|15519.3|15507.3|15519.6|15507.6|15514.6|15502.6|88
1670261700000|2022-12-05 17:35:00|15520.1|15508.1|15522.6|15510.6|15522.6|15510.6|15518|15506|49
1670262000000|2022-12-05 17:40:00|15523.3|15511.3|15523.6|15511.6|15525.1|15513.1|15521|15509|43
1670262300000|2022-12-05 17:45:00|15523.1|15511.1|15525.1|15513.1|15525.1|15513.1|15523.1|15511.1|86
1670262600000|2022-12-05 17:50:00|15524.3|15512.3|15522.6|15510.6|15525.1|15513.1|15521.1|15509.1|90
1670262900000|2022-12-05 17:55:00|15521.1|15509.1|15513.6|15501.6|15521.1|15509.1|15513.6|15501.6|167
1670263200000|2022-12-05 18:00:00|15512.1|15500.1|15520.1|15508.1|15520.1|15508.1|15512.1|15500.1|153
1670263500000|2022-12-05 18:05:00|15520.2|15508.2|15511.1|15499.1|15520.2|15508.2|15511.1|15499.1|104
1670263800000|2022-12-05 18:10:00|15511.6|15499.6|15508.6|15496.6|15515.2|15503.2|15508.6|15496.6|129
1670264100000|2022-12-05 18:15:00|15507.9|15495.9|15515|15495|15515|15502.7|15507.4|15493.7|103
1670264400000|2022-12-05 18:20:00|15514.5|15494.5|15514.2|15502.2|15515|15502.2|15505.2|15493.2|167
1670264700000|2022-12-05 18:25:00|15515.8|15503.8|15511.8|15499.8|15516.3|15504.3|15511.7|15499.7|215
1670265000000|2022-12-05 18:30:00|15513.3|15501.3|15505.2|15493.2|15513.8|15501.8|15505.2|15493.2|194
1670265300000|2022-12-05 18:35:00|15504.3|15492.3|15490.7|15478.7|15504.3|15492.3|15490.7|15478.7|473
1670265600000|2022-12-05 18:40:00|15492.7|15480.7|15487.1|15475.1|15507.6|15491.6|15487|15475|116
1670265900000|2022-12-05 18:45:00|15486.4|15474.4|15491.7|15479.7|15497.1|15485.1|15480.6|15468.6|175
1670266200000|2022-12-05 18:50:00|15492.1|15480.1|15490.1|15478.1|15492.6|15480.6|15488.7|15476.7|89
1670266500000|2022-12-05 18:55:00|15488.6|15476.6|15487.7|15475.7|15495.7|15483.7|15484.6|15472.6|248
1670266800000|2022-12-05 19:00:00|15486.7|15474.7|15486.4|15474.4|15493.2|15481.2|15486.4|15474.4|161
1670337000000|2022-12-06 14:30:00|15450.8|15438.8|15386.8|15374.8|15458.6|15446.6|15386.8|15374.8|422
1670337300000|2022-12-06 14:35:00|15385.2|15373.2|15384.9|15372.9|15390.5|15376.3|15362.6|15350.6|208
1670337600000|2022-12-06 14:40:00|15390.9|15370.9|15368|15348|15390.9|15375.9|15355.8|15343.8|136
1670337900000|2022-12-06 14:45:00|15367.2|15347.2|15351.6|15339.6|15377.5|15360.1|15349.6|15337.6|102
1670338200000|2022-12-06 14:50:00|15354|15342|15360.1|15348.1|15360.1|15348.1|15335.5|15323.5|183
1670338500000|2022-12-06 14:55:00|15359.3|15347.3|15337.9|15325.9|15364.3|15352.3|15337.4|15324.1|90
1670338800000|2022-12-06 15:00:00|15337.4|15325.4|15337.1|15325.1|15353.2|15341.2|15316.8|15304.8|148
1670339100000|2022-12-06 15:05:00|15337.6|15325.6|15350.2|15338.2|15350.2|15338.2|15331.2|15319.2|42
1670339400000|2022-12-06 15:10:00|15350.7|15338.7|15345.1|15333.1|15353.4|15341.4|15340.1|15328.1|77
1670339700000|2022-12-06 15:15:00|15346.6|15334.6|15337.8|15325.8|15350.3|15338.3|15334|15322|56
1670340000000|2022-12-06 15:20:00|15337|15325|15350.4|15338.4|15352.4|15338.4|15333.8|15321.8|36
1670340300000|2022-12-06 15:25:00|15349.7|15337.7|15351.9|15339.9|15357.8|15345.8|15348.9|15336.9|37
1670340600000|2022-12-06 15:30:00|15350.3|15338.3|15329.2|15317.2|15355.9|15340.3|15327.2|15315.2|56
1670340900000|2022-12-06 15:35:00|15328.4|15316.4|15317.8|15305.8|15328.4|15316.4|15309.2|15292.7|147
1670341200000|2022-12-06 15:40:00|15317.1|15305.1|15328.8|15316.8|15332.4|15320.4|15313.5|15298.7|70
1670341500000|2022-12-06 15:45:00|15330.3|15318.3|15352.7|15340.7|15358.7|15344.7|15328.8|15316.8|78
1670341800000|2022-12-06 15:50:00|15352.2|15340.2|15350.6|15338.6|15355.3|15340.7|15336.6|15324.6|12
1670342100000|2022-12-06 15:55:00|15352.2|15340.2|15362.2|15350.2|15364.7|15352.7|15352.2|15340.2|35
1670342400000|2022-12-06 16:00:00|15360.2|15348.2|15357.2|15345.2|15362.2|15350.2|15355.2|15343.2|12
1670342700000|2022-12-06 16:05:00|15359.3|15347.3|15356.3|15344.3|15368.6|15356.6|15354.5|15338.3|53
1670343000000|2022-12-06 16:10:00|15354.8|15342.8|15350.1|15338.1|15359.8|15347.8|15350.1|15338.1|50
1670343300000|2022-12-06 16:15:00|15350.5|15338.5|15350.7|15338.7|15357.2|15342.6|15337.6|15325.6|41
1670343600000|2022-12-06 16:20:00|15348.7|15336.7|15340.7|15328.7|15348.7|15336.7|15324.1|15312.1|38
1670343900000|2022-12-06 16:25:00|15340.3|15328.3|15316.8|15304.8|15340.3|15328.3|15316.8|15304.8|64
1670344200000|2022-12-06 16:30:00|15317.3|15305.3|15315.1|15303.1|15325.9|15313.9|15312.3|15300.3|36
1670344500000|2022-12-06 16:35:00|15315.9|15303.9|15313|15301|15315.9|15303.9|15310.9|15298.9|37
1670344800000|2022-12-06 16:40:00|15314.5|15302.5|15321.4|15309.4|15328.4|15316.4|15308|15296|78
1670345100000|2022-12-06 16:45:00|15319.4|15307.4|15342.8|15330.8|15342.8|15330.8|15318.1|15306.1|47
1670345400000|2022-12-06 16:50:00|15340.3|15328.3|15330|15318|15342.8|15330.8|15322.8|15310.8|38
1670345700000|2022-12-06 16:55:00|15328.3|15316.3|15345.8|15333.8|15346.1|15334.1|15328.3|15316.3|10
1670346000000|2022-12-06 17:00:00|15345.3|15333.3|15325.8|15313.8|15345.3|15333.3|15325.8|15313.8|16
1670346300000|2022-12-06 17:05:00|15327.1|15315.1|15323.8|15311.8|15330.8|15318.8|15321.8|15309.8|34
1670346600000|2022-12-06 17:10:00|15325.8|15313.8|15318.8|15306.8|15326.3|15314.3|15318.3|15306.3|28
1670346900000|2022-12-06 17:15:00|15319.3|15307.3|15320.9|15308.9|15321.3|15309.3|15313.5|15301.5|5
1670347200000|2022-12-06 17:20:00|15321.3|15309.3|15313.4|15301.4|15321.8|15309.8|15313.4|15301.4|29
1670347500000|2022-12-06 17:25:00|15312.6|15300.6|15298.7|15286.7|15315.4|15303.4|15296.6|15284.6|55
1670347800000|2022-12-06 17:30:00|15297.9|15285.9|15304.6|15292.6|15307.1|15295.1|15294.6|15282.6|10
1670348100000|2022-12-06 17:35:00|15306.6|15294.6|15307.9|15295.9|15308.2|15296.2|15299.1|15287.1|25
1670348400000|2022-12-06 17:40:00|15307.4|15295.4|15317.3|15305.3|15319.3|15307.3|15306.7|15294.7|3
1670348700000|2022-12-06 17:45:00|15318.6|15306.6|15322.5|15310.5|15322.5|15310.5|15317.3|15305.3|4
1670349000000|2022-12-06 17:50:00|15320.5|15308.5|15320.9|15308.9|15322|15310|15315.5|15299.5|4
1670349300000|2022-12-06 17:55:00|15319.4|15307.4|15305.2|15293.2|15322.1|15310.1|15303.9|15291.9|28
1670349600000|2022-12-06 18:00:00|15303.9|15291.9|15322.7|15310.7|15329.4|15312.3|15303.1|15291.1|59
1670349900000|2022-12-06 18:05:00|15323.5|15311.5|15290.1|15278.1|15325.8|15311.5|15290.1|15278.1|217
1670350200000|2022-12-06 18:10:00|15291.6|15279.6|15287.3|15275.3|15291.6|15279.6|15286.5|15274.5|109
1670350500000|2022-12-06 18:15:00|15288.7|15276.7|15284.6|15272.6|15291.6|15279.6|15284.6|15272.6|32
1670350800000|2022-12-06 18:20:00|15285.9|15273.9|15283.5|15271.5|15286.7|15274.7|15282.6|15270.6|23
1670351100000|2022-12-06 18:25:00|15285.2|15273.2|15300.3|15288.3|15308.5|15289.9|15283.1|15271.1|48
1670351400000|2022-12-06 18:30:00|15301.1|15289.1|15298.3|15286.3|15310.9|15296.8|15296.2|15284.2|13
1670351700000|2022-12-06 18:35:00|15299.2|15287.2|15291.1|15279.1|15299.7|15287.7|15291.1|15279.1|46
1670352000000|2022-12-06 18:40:00|15289.5|15277.5|15291|15271|15298.6|15286.6|15287.9|15271|24
1670352300000|2022-12-06 18:45:00|15289.4|15269.4|15286.4|15274.4|15291.5|15276.4|15282.5|15269.4|56
1670352600000|2022-12-06 18:50:00|15287.6|15275.6|15288.4|15276.4|15290|15278|15286.4|15274.4|28
1670352900000|2022-12-06 18:55:00|15286.4|15274.4|15288.9|15276.9|15301|15288.4|15286.4|15274.4|154
1670353200000|2022-12-06 19:00:00|15290.1|15278.1|15284|15272|15291.4|15279.4|15283.2|15271.2|154
1670423400000|2022-12-07 14:30:00|15301.5|15289.5|15270.8|15258.8|15301.5|15289.5|15265.9|15253.9|188
1670423700000|2022-12-07 14:35:00|15269.2|15257.2|15276|15264|15280.2|15266.7|15269.2|15257.2|27
1670424000000|2022-12-07 14:40:00|15274.3|15262.3|15271.6|15259.6|15283.5|15271.5|15269.8|15257.8|120
1670424300000|2022-12-07 14:45:00|15272.4|15260.4|15275.3|15263.3|15277.3|15265.3|15262|15247.4|71
1670424600000|2022-12-07 14:50:00|15273.7|15261.7|15274.6|15262.6|15277.5|15265.5|15266.2|15252.2|48
1670424900000|2022-12-07 14:55:00|15275.4|15263.4|15297.3|15285.3|15303.5|15291.5|15273.4|15261.4|89
1670425200000|2022-12-07 15:00:00|15295.3|15283.3|15298.8|15286.8|15309.4|15294.3|15288.2|15276.1|117
1670425500000|2022-12-07 15:05:00|15299.6|15287.6|15297.9|15285.9|15307.8|15295.8|15290.9|15278.9|24
1670425800000|2022-12-07 15:10:00|15298.7|15286.7|15303.3|15291.3|15309.9|15297.9|15296.6|15284.6|14
1670426100000|2022-12-07 15:15:00|15304.1|15292.1|15308.3|15296.3|15314.4|15302.4|15301.2|15289.2|18
1670426400000|2022-12-07 15:20:00|15309.9|15297.9|15300|15288|15312.8|15300.8|15300|15288|9
1670426700000|2022-12-07 15:25:00|15300.8|15288.8|15293.2|15281.2|15305.8|15293.8|15291.4|15279.4|47
1670427000000|2022-12-07 15:30:00|15291.4|15279.4|15276.9|15264.9|15291.9|15279.9|15276.9|15264.9|86
1670427300000|2022-12-07 15:35:00|15277.3|15265.3|15273.7|15261.7|15282.6|15270.6|15273.7|15261.7|28
1670427600000|2022-12-07 15:40:00|15272|15260|15264.6|15252.6|15276.2|15264.2|15264.6|15252.6|51
1670427900000|2022-12-07 15:45:00|15266.2|15254.2|15244.5|15232.5|15266.6|15254.6|15244.5|15232.5|88
1670428200000|2022-12-07 15:50:00|15242|15230|15240.8|15228.8|15253|15237.5|15239.5|15227.5|96
1670428500000|2022-12-07 15:55:00|15240.4|15228.4|15237.9|15225.9|15241.5|15229.5|15236.2|15224.2|93
1670428800000|2022-12-07 16:00:00|15237.1|15225.1|15236.3|15224.3|15239.9|15227.9|15235.4|15223.4|37
1670429100000|2022-12-07 16:05:00|15231.7|15219.7|15241.3|15229.3|15248.6|15236.6|15229.7|15217.7|59
1670429400000|2022-12-07 16:10:00|15240|15228|15230.6|15218.6|15241.3|15229.3|15227.2|15215.2|128
1670429700000|2022-12-07 16:15:00|15228.1|15216.1|15235.6|15223.6|15237.6|15225.6|15227.2|15215.2|19
1670430000000|2022-12-07 16:20:00|15237.6|15225.6|15245.6|15233.6|15250.1|15238.1|15231.5|15219.5|59
1670430300000|2022-12-07 16:25:00|15247.6|15235.6|15257.6|15245.6|15258.8|15246.8|15247.2|15235.2|47
1670430600000|2022-12-07 16:30:00|15255.6|15243.6|15265.4|15253.4|15265.4|15253.4|15254|15242|36
1670430900000|2022-12-07 16:35:00|15263.4|15251.4|15266.2|15254.2|15269.5|15257.5|15257.9|15245.9|34
1670431200000|2022-12-07 16:40:00|15265|15253|15278.7|15266.7|15280.3|15268.3|15265|15253|19
1670431500000|2022-12-07 16:45:00|15277.1|15265.1|15272.5|15260.5|15277.1|15265.1|15269.6|15254.9|25
1670431800000|2022-12-07 16:50:00|15274.1|15262.1|15315.4|15303.4|15315.4|15303.4|15274.1|15262.1|137
1670432100000|2022-12-07 16:55:00|15315.9|15303.9|15317.7|15297.7|15323.9|15311.9|15310.3|15294.7|53
1670432400000|2022-12-07 17:00:00|15311.6|15299.6|15312.2|15292.2|15325.6|15313.6|15307.8|15292.2|32
1670432700000|2022-12-07 17:05:00|15306.9|15294.9|15294.6|15282.6|15315.5|15299.2|15292.1|15275.6|20
1670433000000|2022-12-07 17:10:00|15295|15283|15299|15287|15302.8|15290.8|15292.1|15276.5|24
1670433300000|2022-12-07 17:15:00|15300.6|15288.6|15308|15288|15310.8|15294.5|15299.5|15284.2|6
1670433600000|2022-12-07 17:20:00|15309.6|15289.6|15314.8|15302.8|15316.8|15304.8|15306.1|15289.6|4
1670433900000|2022-12-07 17:25:00|15316.8|15304.8|15314.6|15302.6|15325.8|15313.8|15314.2|15302.2|19
1670434200000|2022-12-07 17:30:00|15312.6|15300.6|15314.3|15302.3|15319.9|15307.2|15310.1|15295.3|6
1670434500000|2022-12-07 17:35:00|15316|15304|15301.1|15289.1|15316|15304|15300.7|15287.5|21
1670434800000|2022-12-07 17:40:00|15302.7|15290.7|15299.5|15287.5|15309.7|15294.6|15299.5|15287.5|6
1670435100000|2022-12-07 17:45:00|15300|15288|15306.2|15294.2|15309.1|15297.1|15300|15288|8
1670435400000|2022-12-07 17:50:00|15306.7|15294.7|15310|15298|15311.1|15299.1|15305|15293|36
1670435700000|2022-12-07 17:55:00|15310.4|15298.4|15310.4|15298.4|15314.5|15302.5|15310.4|15298.4|26
1670436000000|2022-12-07 18:00:00|15308.8|15296.8|15308.8|15296.8|15311.3|15299.3|15307.9|15295.9|25
1670436300000|2022-12-07 18:05:00|15310.9|15298.9|15312.7|15300.7|15315.8|15303.5|15309.7|15295|68
1670436600000|2022-12-07 18:10:00|15311|15299|15316.3|15304.3|15316.3|15304.3|15311|15299|3
1670436900000|2022-12-07 18:15:00|15314.7|15302.7|15322.5|15310.5|15322.5|15310.5|15314.3|15302.3|50
1670437200000|2022-12-07 18:20:00|15324.1|15312.1|15319.3|15307.3|15324.6|15312.6|15312.7|15296.2|14
1670437500000|2022-12-07 18:25:00|15320.6|15308.6|15312.7|15300.7|15322.2|15310.2|15311.1|15299.1|6
1670437800000|2022-12-07 18:30:00|15312.3|15300.3|15314|15302|15314.9|15302.9|15310.6|15298.6|9
1670438100000|2022-12-07 18:35:00|15313.6|15301.6|15306.5|15294.5|15314|15302|15303.3|15288|26
1670438400000|2022-12-07 18:40:00|15307.4|15295.4|15312.6|15292.6|15314.2|15298.7|15302|15290|2
1670438700000|2022-12-07 18:45:00|15314.2|15294.2|15318.9|15306.9|15321.7|15309.7|15304.1|15292.1|4
1670439000000|2022-12-07 18:50:00|15319.4|15307.4|15317.3|15305.3|15325.5|15313.5|15313.6|15301.4|24
1670439300000|2022-12-07 18:55:00|15317.7|15305.7|15301.1|15289.1|15323|15311|15300.7|15288.7|47
1670439600000|2022-12-07 19:00:00|15300.6|15288.6|15310.7|15298.7|15315|15303|15296.5|15284.5|123
1670509800000|2022-12-08 14:30:00|15346.5|15334.5|15338.7|15326.7|15348.8|15336.3|15330.3|15316.9|113
1670510100000|2022-12-08 14:35:00|15337.9|15325.9|15344.6|15332.6|15360|15348|15337.9|15325.9|138
1670510400000|2022-12-08 14:40:00|15344.2|15332.2|15313.8|15301.8|15349.6|15337.6|15313.8|15301.8|79
1670510700000|2022-12-08 14:45:00|15312.2|15300.2|15312.2|15300.2|15320.4|15308.1|15306|15294|202
1670511000000|2022-12-08 14:50:00|15311.8|15299.8|15332.6|15320.6|15338.4|15326.4|15309.7|15297.7|11
1670511300000|2022-12-08 14:55:00|15330.5|15318.5|15326.8|15314.8|15332.6|15320.6|15324.7|15312.7|14
1670511600000|2022-12-08 15:00:00|15324.7|15312.7|15332.2|15320.2|15338.7|15323.5|15324.7|15312.7|6
1670511900000|2022-12-08 15:05:00|15335.1|15323.1|15342.6|15330.6|15343.9|15331.9|15332.2|15320.2|42
1670512200000|2022-12-08 15:10:00|15343.5|15331.5|15351.8|15339.8|15352.2|15340.2|15341.4|15329.4|49
1670512500000|2022-12-08 15:15:00|15354.3|15342.3|15343.1|15331.1|15354.7|15342.7|15336|15324|49
1670512800000|2022-12-08 15:20:00|15343.5|15331.5|15346.8|15334.8|15346.8|15334.8|15339.7|15324.6|68
1670513100000|2022-12-08 15:25:00|15346.4|15334.4|15334|15322|15348.5|15336.5|15332.3|15320.3|64
1670513400000|2022-12-08 15:30:00|15335.6|15323.6|15331|15319|15337.7|15325.7|15328.1|15316.1|39
1670513700000|2022-12-08 15:35:00|15329.4|15317.4|15316.4|15304.4|15331.5|15319.5|15315.6|15302.1|87
1670514000000|2022-12-08 15:40:00|15315.6|15303.6|15322.9|15302.9|15325.8|15310.2|15308.5|15293.7|40
1670514300000|2022-12-08 15:45:00|15323.7|15303.7|15303.6|15291.6|15323.7|15307.4|15301.5|15289.5|116
1670514600000|2022-12-08 15:50:00|15304.4|15292.4|15315.7|15303.7|15323.2|15311.2|15299|15287|79
1670514900000|2022-12-08 15:55:00|15317.8|15305.8|15320.9|15300.9|15326.7|15312.8|15310.7|15298.7|31
1670515200000|2022-12-08 16:00:00|15318.8|15298.8|15321.5|15309.5|15324.8|15312.8|15306.5|15294.5|61
1670515500000|2022-12-08 16:05:00|15320.7|15308.7|15318.2|15306.2|15333.2|15321.2|15317.3|15305.3|100
1670515800000|2022-12-08 16:10:00|15320.3|15308.3|15324.8|15312.8|15327.3|15315.3|15318.2|15306.2|278
1670516100000|2022-12-08 16:15:00|15324|15312|15331.9|15319.9|15331.9|15319.9|15324|15312|173
1670516400000|2022-12-08 16:20:00|15330.6|15318.6|15336.9|15324.9|15346.3|15332.4|15328.6|15315.5|9
1670516700000|2022-12-08 16:25:00|15338.5|15326.5|15345.2|15333.2|15348|15333.2|15335.2|15321.7|9
1670517000000|2022-12-08 16:30:00|15346.9|15334.9|15346.1|15334.1|15347.3|15335.3|15344|15332|3
1670517300000|2022-12-08 16:35:00|15348.1|15336.1|15349|15337|15358.1|15346.1|15347.3|15335.3|12
1670517600000|2022-12-08 16:40:00|15347.3|15335.3|15348.2|15336.2|15348.6|15336.6|15339.9|15327.9|21
1670517900000|2022-12-08 16:45:00|15349.4|15337.4|15347.8|15335.8|15350.7|15338.7|15341.5|15329.5|14
1670518200000|2022-12-08 16:50:00|15349.4|15337.4|15345.3|15333.3|15351.9|15339.9|15343.6|15331.6|0
1670518500000|2022-12-08 16:55:00|15343.6|15331.6|15342|15330|15344.5|15332.5|15341.6|15329.6|2
1670518800000|2022-12-08 17:00:00|15343.6|15331.6|15350.3|15338.3|15351.5|15339.5|15342|15330|8
1670519100000|2022-12-08 17:05:00|15349.5|15337.5|15352|15340|15352|15340|15347.8|15335.8|2
1670519400000|2022-12-08 17:10:00|15353.2|15341.2|15355.2|15343.2|15375.6|15363.6|15353.2|15341.2|40
1670519700000|2022-12-08 17:15:00|15356.5|15344.5|15354.7|15334.7|15363.4|15344.5|15345.3|15328.5|8
1670520000000|2022-12-08 17:20:00|15356.4|15336.4|15356.4|15336.4|15361.8|15336.4|15352.2|15331.8|0
1670520300000|2022-12-08 17:25:00|15356.8|15336.8|15356.4|15336.4|15358.1|15342.1|15350.3|15333.1|19
1670520600000|2022-12-08 17:30:00|15352|15340|15344.5|15332.5|15353.1|15340.4|15340.8|15328.1|1
1670520900000|2022-12-08 17:35:00|15344.9|15332.9|15339.5|15327.5|15348.1|15332.9|15339.5|15323.1|1
1670521200000|2022-12-08 17:40:00|15337.4|15325.4|15330.4|15318.4|15337.4|15325.4|15330.4|15318.4|0
1670521500000|2022-12-08 17:45:00|15329.5|15317.5|15330.4|15318.4|15332.5|15320.5|15329.5|15317.5|0
1670521800000|2022-12-08 17:50:00|15332.5|15320.5|15337|15325|15346|15327.5|15332.5|15320.5|0
1670522100000|2022-12-08 17:55:00|15335.4|15323.4|15330.8|15318.8|15337.5|15325.5|15330.8|15318.8|0
1670522400000|2022-12-08 18:00:00|15330.4|15318.4|15341.7|15329.7|15341.7|15329.7|15328.3|15316.3|37
1670522700000|2022-12-08 18:05:00|15342.9|15330.9|15341.6|15329.6|15345.4|15333.4|15340.8|15328.8|5
1670523000000|2022-12-08 18:10:00|15346.1|15326.1|15341.7|15329.7|15350.7|15336.7|15335|15323|5
1670523300000|2022-12-08 18:15:00|15340.8|15328.8|15345.8|15333.8|15349.2|15337.2|15340.8|15328.8|29
1670523600000|2022-12-08 18:20:00|15350.7|15330.7|15346.3|15334.3|15354|15339.2|15346.3|15330.7|3
1670523900000|2022-12-08 18:25:00|15347.9|15335.9|15353.8|15341.8|15358.2|15341.8|15347.9|15335.9|11
1670524200000|2022-12-08 18:30:00|15352.9|15340.9|15348.8|15336.8|15357.3|15341.8|15347.9|15335.9|2
1670524500000|2022-12-08 18:35:00|15350.4|15338.4|15345.5|15333.5|15352.4|15339.3|15344.2|15330.7|1
1670524800000|2022-12-08 18:40:00|15344.6|15332.6|15343.8|15331.8|15348|15336|15341.7|15329.7|9
1670525100000|2022-12-08 18:45:00|15341.7|15329.7|15335.9|15323.9|15344.9|15329.7|15331.7|15319.7|23
1670525400000|2022-12-08 18:50:00|15338|15326|15339.7|15327.7|15340.9|15328.9|15334.3|15322.3|1
1670525700000|2022-12-08 18:55:00|15340.9|15328.9|15348.4|15336.4|15366.9|15346|15339.7|15327.7|29
1670526000000|2022-12-08 19:00:00|15348|15336|15348|15336|15361.7|15349.7|15346.7|15334.7|67
1670596200000|2022-12-09 14:30:00|15354.9|15342.9|15363.8|15351.8|15364.7|15352.7|15346.6|15334.6|17
1670596500000|2022-12-09 14:35:00|15363.9|15351.9|15392.6|15380.6|15396.4|15383.6|15363.9|15351.9|80
1670596800000|2022-12-09 14:40:00|15393.5|15381.5|15392.6|15380.6|15403.7|15389.8|15386.3|15374.3|48
1670597100000|2022-12-09 14:45:00|15393.4|15381.4|15375.3|15363.3|15393.4|15381.4|15367|15355|51
1670597400000|2022-12-09 14:50:00|15375.7|15363.7|15396.7|15384.7|15398.8|15386.8|15373.6|15357.2|14
1670597700000|2022-12-09 14:55:00|15397.1|15385.1|15402.9|15382.9|15408.1|15396.1|15397.1|15381.6|12
1670598000000|2022-12-09 15:00:00|15405|15385|15417.4|15405.4|15418.7|15406.7|15401.4|15382.9|11
1670598300000|2022-12-09 15:05:00|15416.6|15404.6|15442.2|15430.2|15450.2|15438.2|15416.2|15404.2|94
1670598600000|2022-12-09 15:10:00|15442.6|15430.6|15431.3|15419.3|15444.3|15432.3|15431.3|15419.3|59
1670598900000|2022-12-09 15:15:00|15433.4|15421.4|15451.9|15439.9|15460.2|15443.3|15433|15421|75
1670599200000|2022-12-09 15:20:00|15453.6|15441.6|15473.3|15461.3|15478|15466|15453.6|15441.6|25
1670599500000|2022-12-09 15:25:00|15470.8|15458.8|15474.7|15454.7|15488.5|15475.4|15467|15454.7|31
1670599800000|2022-12-09 15:30:00|15475.6|15455.6|15487|15467|15490.2|15475.4|15466.9|15450.6|39
1670600100000|2022-12-09 15:35:00|15488.2|15468.2|15478|15466|15490.1|15478.1|15475.9|15459|17
1670600400000|2022-12-09 15:40:00|15477.6|15465.6|15471.2|15459.2|15486.7|15474.7|15467.9|15452.4|15
1670600700000|2022-12-09 15:45:00|15472.1|15460.1|15459.6|15447.6|15473.3|15461.3|15458.3|15443.5|36
1670601000000|2022-12-09 15:50:00|15460.8|15448.8|15460.8|15448.8|15470.9|15458.9|15458.7|15442.3|9
1670601300000|2022-12-09 15:55:00|15460.4|15448.4|15460.4|15448.4|15464.2|15452.2|15456.6|15442.3|2
1670601600000|2022-12-09 16:00:00|15462.1|15450.1|15461.2|15449.2|15467.5|15455.5|15460.4|15448.4|6
1670601900000|2022-12-09 16:05:00|15462|15450|15464|15444|15464.8|15451.3|15456.2|15444|10
1670602200000|2022-12-09 16:10:00|15460.4|15448.4|15460|15448|15466.5|15453.4|15460|15444.8|0
1670602500000|2022-12-09 16:15:00|15460.9|15448.9|15458.7|15446.7|15465|15453|15458.7|15446.7|1
1670602800000|2022-12-09 16:20:00|15460|15448|15470.9|15458.9|15470.9|15458.9|15458.7|15446.7|13
1670603100000|2022-12-09 16:25:00|15471.4|15459.4|15470.5|15458.5|15471.4|15459.4|15468.4|15456.4|5
1670603400000|2022-12-09 16:30:00|15469.3|15457.3|15468|15456|15472.6|15460.6|15466.7|15454.7|3
1670603700000|2022-12-09 16:35:00|15470.1|15458.1|15471.8|15459.8|15472.6|15460.6|15469.6|15457.6|57
1670604000000|2022-12-09 16:40:00|15471.3|15459.3|15477.1|15465.1|15483.6|15468|15471.3|15459.3|68
1670604300000|2022-12-09 16:45:00|15477.5|15465.5|15479.2|15467.2|15479.2|15467.2|15476.3|15464.3|16
1670604600000|2022-12-09 16:50:00|15478.8|15466.8|15483.6|15463.6|15485.3|15471.8|15477.1|15461.9|1
1670604900000|2022-12-09 16:55:00|15482.3|15462.3|15482.6|15470.6|15485.9|15473.9|15478.4|15462.3|40
1670605200000|2022-12-09 17:00:00|15483.4|15471.4|15481.6|15461.6|15487|15473.5|15475.9|15461.6|14
1670605500000|2022-12-09 17:05:00|15478.8|15466.8|15470.9|15458.9|15485.3|15468.9|15465.1|15450.7|17
1670605800000|2022-12-09 17:10:00|15473|15461|15480.1|15468.1|15480.1|15468.1|15470.9|15458.9|2
1670606100000|2022-12-09 17:15:00|15483|15471|15490.5|15478.5|15490.9|15478.9|15483|15471|19
1670606400000|2022-12-09 17:20:00|15490.9|15478.9|15497.6|15485.6|15497.6|15485.6|15490.9|15478.9|14
1670606700000|2022-12-09 17:25:00|15497.2|15485.2|15505.6|15493.6|15512.7|15500.7|15497.2|15485.2|35
1670607000000|2022-12-09 17:30:00|15504.8|15492.8|15515.2|15503.2|15515.6|15503.6|15498.1|15486.1|51
1670607300000|2022-12-09 17:35:00|15515.6|15503.6|15508.1|15496.1|15517.7|15505.7|15498.5|15486.5|74
1670607600000|2022-12-09 17:40:00|15511.8|15499.8|15505.6|15493.6|15518.5|15506.5|15505.6|15493.6|75
1670607900000|2022-12-09 17:45:00|15505.2|15493.2|15498.8|15486.8|15508.1|15496.1|15496.3|15482.3|87
1670608200000|2022-12-09 17:50:00|15500.4|15488.4|15490.1|15478.1|15505.2|15493|15486.4|15471.2|53
1670608500000|2022-12-09 17:55:00|15490.5|15478.5|15498.6|15478.6|15500.3|15483.1|15482.9|15470.9|31
1670608800000|2022-12-09 18:00:00|15497.3|15477.3|15505.9|15493.9|15509.5|15493.9|15493.4|15477.3|1
1670609100000|2022-12-09 18:05:00|15508|15496|15520.4|15500.4|15520.4|15506.8|15505.5|15493.5|44
1670609400000|2022-12-09 18:10:00|15516.8|15504.8|15515.4|15503.4|15520.4|15508.1|15511.7|15499.7|16
1670609700000|2022-12-09 18:15:00|15515.8|15503.8|15527|15515|15527.5|15515.5|15515.4|15503.4|126
1670610000000|2022-12-09 18:20:00|15525.3|15513.3|15528.7|15516.7|15528.7|15516.7|15522.4|15506|182
1670610300000|2022-12-09 18:25:00|15530.4|15518.4|15534.2|15522.2|15536.3|15524.3|15528.3|15516.3|95
1670610600000|2022-12-09 18:30:00|15535|15523|15543.9|15531.9|15544.3|15532.3|15535|15523|48
1670610900000|2022-12-09 18:35:00|15544.7|15532.7|15530.6|15518.6|15550.2|15538.2|15526.4|15512.9|52
1670611200000|2022-12-09 18:40:00|15531.8|15519.8|15538.7|15518.7|15541.2|15526.5|15529.3|15517.3|31
1670611500000|2022-12-09 18:45:00|15539.5|15519.5|15523.9|15511.9|15540.4|15523.5|15521.8|15506.2|10
1670611800000|2022-12-09 18:50:00|15524.8|15512.8|15503.5|15491.5|15526.7|15514.4|15498.4|15486.4|36
1670612100000|2022-12-09 18:55:00|15501.8|15489.8|15507.3|15495.3|15509|15497|15490.1|15476.2|154
1670612400000|2022-12-09 19:00:00|15506.4|15494.4|15496.5|15484.5|15508.9|15496.9|15491.5|15479.5|120
1670855400000|2022-12-12 14:30:00|15534.1|15522.1|15499.8|15479.8|15538.5|15524.1|15481.8|15466.4|62
1670855700000|2022-12-12 14:35:00|15498.9|15478.9|15490.5|15478.5|15511.7|15493.2|15489|15476.4|21
1670856000000|2022-12-12 14:40:00|15488.3|15476.3|15509.5|15497.5|15509.5|15497.5|15485.8|15473.8|9
1670856300000|2022-12-12 14:45:00|15507.6|15495.6|15516.1|15504.1|15520.2|15504.6|15507.4|15495.4|33
1670856600000|2022-12-12 14:50:00|15515.2|15503.2|15507.8|15495.8|15515.2|15503.2|15506.9|15491.2|35
1670856900000|2022-12-12 14:55:00|15508.1|15496.1|15509.8|15497.8|15517.6|15505.6|15507.4|15495.4|34
1670857200000|2022-12-12 15:00:00|15509.5|15497.5|15538.9|15526.9|15546.7|15532.3|15507.1|15495.1|34
1670857500000|2022-12-12 15:05:00|15542|15530|15541|15521|15560.2|15548.2|15537.6|15519.8|39
1670857800000|2022-12-12 15:10:00|15540.1|15520.1|15555.6|15535.6|15557.4|15542.4|15531.2|15512.2|98
1670858100000|2022-12-12 15:15:00|15551.3|15531.3|15525.4|15513.4|15557.7|15537.9|15520.8|15508.8|27
1670858400000|2022-12-12 15:20:00|15526.7|15514.7|15537.5|15525.5|15537.5|15525.5|15521.1|15509.1|10
1670858700000|2022-12-12 15:25:00|15538.4|15526.4|15553|15541|15555|15543|15538.4|15526.4|102
1670859000000|2022-12-12 15:30:00|15557.1|15537.1|15558.1|15546.1|15562.1|15550.1|15549.9|15537.1|56
1670859300000|2022-12-12 15:35:00|15559.9|15547.9|15554.5|15542.5|15559.9|15547.9|15548.7|15536.7|4
1670859600000|2022-12-12 15:40:00|15556.6|15544.6|15547.8|15535.8|15556.6|15544.6|15546.9|15534.9|2
1670859900000|2022-12-12 15:45:00|15548.7|15536.7|15549.4|15537.4|15551.2|15539.2|15545|15533|14
1670860200000|2022-12-12 15:50:00|15547.5|15535.5|15545.1|15533.1|15549.4|15537.4|15543.2|15531.2|19
1670860500000|2022-12-12 15:55:00|15547.2|15535.2|15531.9|15519.9|15551.2|15539.2|15529|15517|1
1670860800000|2022-12-12 16:00:00|15536.2|15516.2|15543.7|15531.7|15550.5|15536.4|15532.2|15516.2|1
1670861100000|2022-12-12 16:05:00|15545.9|15533.9|15546.9|15534.9|15548.7|15536.7|15539.4|15527.4|13
1670861400000|2022-12-12 16:10:00|15544.7|15532.7|15546.9|15534.9|15549.1|15537.1|15544.7|15532.7|15
1670861700000|2022-12-12 16:15:00|15547.2|15535.2|15529.1|15517.1|15549.1|15537.1|15521.1|15509.1|55
1670862000000|2022-12-12 16:20:00|15529.4|15517.4|15531.2|15519.2|15531.2|15519.2|15524.4|15512.4|3
1670862300000|2022-12-12 16:25:00|15530.9|15518.9|15534.9|15522.9|15536.7|15524.7|15529.1|15517.1|10
1670862600000|2022-12-12 16:30:00|15534.6|15522.6|15543.1|15531.1|15543.1|15531.1|15530.9|15518.9|0
1670862900000|2022-12-12 16:35:00|15547.1|15535.1|15545.3|15533.3|15548.9|15535.4|15543.1|15528.6|10
1670863200000|2022-12-12 16:40:00|15547.1|15535.1|15549.2|15537.2|15549.2|15537.2|15542.8|15526.4|1
1670863500000|2022-12-12 16:45:00|15550.5|15538.5|15564.7|15552.7|15566.9|15554.9|15550.5|15538.5|53
1670863800000|2022-12-12 16:50:00|15565.6|15553.6|15570.3|15558.3|15572.5|15560.5|15560.1|15543.4|6
1670864100000|2022-12-12 16:55:00|15570|15558|15554.7|15542.7|15570|15558|15553.5|15538.6|25
1670864400000|2022-12-12 17:00:00|15555.6|15543.6|15563.1|15551.1|15568.6|15556.6|15555.6|15543.6|12
1670864700000|2022-12-12 17:05:00|15564.1|15552.1|15558.2|15546.2|15565|15553|15558.2|15546.2|1
1670865000000|2022-12-12 17:10:00|15558.5|15546.5|15562.5|15550.5|15565|15553|15558.5|15546.5|4
1670865300000|2022-12-12 17:15:00|15562.8|15550.8|15564.3|15552.3|15566.1|15554.1|15561|15549|10
1670865600000|2022-12-12 17:20:00|15564|15552|15568.3|15556.3|15568.3|15556.3|15561.5|15549.5|4
1670865900000|2022-12-12 17:25:00|15566.5|15554.5|15564|15552|15568.3|15556.3|15561.5|15549.5|0
1670866200000|2022-12-12 17:30:00|15563.7|15551.7|15560|15548|15568|15556|15560|15548|2
1670866500000|2022-12-12 17:35:00|15558.2|15546.2|15557.2|15545.2|15560|15548|15555.4|15543.4|4
1670866800000|2022-12-12 17:40:00|15555.4|15543.4|15555|15543|15555.4|15543.4|15553.2|15541.2|26
1670867100000|2022-12-12 17:45:00|15556.9|15544.9|15551.4|15539.4|15556.9|15544.9|15549.6|15537.6|26
1670867400000|2022-12-12 17:50:00|15549.6|15537.6|15556.9|15544.9|15556.9|15544.9|15547.8|15535.8|13
1670867700000|2022-12-12 17:55:00|15560.5|15548.5|15564.7|15552.7|15569.5|15557.5|15560.5|15548.5|6
1670868000000|2022-12-12 18:00:00|15562.6|15550.6|15561.6|15549.6|15565.9|15553.9|15558.7|15545.9|29
1670868300000|2022-12-12 18:05:00|15561.2|15549.2|15559.4|15547.4|15563.7|15551.7|15559.4|15547.4|3
1670868600000|2022-12-12 18:10:00|15559.7|15547.7|15561.6|15549.6|15563.7|15551.7|15559.4|15547.4|0
1670868900000|2022-12-12 18:15:00|15563.7|15551.7|15565.9|15553.9|15568.1|15556.1|15559.4|15547.4|5
1670869200000|2022-12-12 18:20:00|15563.8|15551.8|15563.8|15551.8|15565.9|15553.9|15561.3|15549.3|0
1670869500000|2022-12-12 18:25:00|15565.9|15553.9|15568.8|15556.8|15568.8|15556.8|15561.3|15549.3|25
1670869800000|2022-12-12 18:30:00|15569.7|15557.7|15568.4|15556.4|15570.6|15558.6|15563.8|15551.8|39
1670870100000|2022-12-12 18:35:00|15566.3|15554.3|15574.3|15562.3|15576.1|15564.1|15566.3|15554.3|14
1670870400000|2022-12-12 18:40:00|15575.2|15563.2|15575.3|15563.3|15577.4|15565.4|15571.3|15559.3|40
1670870700000|2022-12-12 18:45:00|15575|15563|15575.6|15563.6|15577.5|15565.5|15572.2|15560.2|2
1670871000000|2022-12-12 18:50:00|15575.3|15563.3|15571|15559|15577.8|15565.8|15571|15559|35
1670871300000|2022-12-12 18:55:00|15573.5|15561.5|15569.5|15557.5|15576|15564|15565.2|15553.2|23
1670871600000|2022-12-12 19:00:00|15571.3|15559.3|15566.9|15554.9|15571.7|15559.7|15561.8|15549.8|45
1670941800000|2022-12-13 14:30:00|15598.5|15586.5|15625.2|15613.2|15636.1|15624.1|15598.5|15583.5|147
1670942100000|2022-12-13 14:35:00|15627.4|15615.4|15621.8|15609.8|15633|15621|15619.6|15607.6|16
1670942400000|2022-12-13 14:40:00|15623.7|15611.7|15614|15602|15629.2|15614.5|15593.1|15578.7|44
1670942700000|2022-12-13 14:45:00|15615.2|15603.2|15608.4|15596.4|15620.8|15608.8|15608.1|15596.1|3
1670943000000|2022-12-13 14:50:00|15606.2|15594.2|15603.5|15591.5|15608.4|15596.4|15596.2|15581.2|21
1670943300000|2022-12-13 14:55:00|15602.2|15590.2|15602.2|15590.2|15608.2|15596.2|15594.7|15582.7|20
1670943600000|2022-12-13 15:00:00|15601.3|15589.3|15612.8|15600.8|15613.8|15601.8|15597.9|15585.9|23
1670943900000|2022-12-13 15:05:00|15611.9|15599.9|15630|15618|15636.5|15621.1|15611.9|15599.9|56
1670944200000|2022-12-13 15:10:00|15630.9|15618.9|15623|15603|15635.9|15623.9|15619.4|15603|27
1670944500000|2022-12-13 15:15:00|15621.2|15601.2|15623.1|15611.1|15625.6|15613.6|15614.7|15599.3|20
1670944800000|2022-12-13 15:20:00|15621.6|15609.6|15626.2|15614.2|15628.7|15616.7|15618.4|15606.4|49
1670945100000|2022-12-13 15:25:00|15627.5|15615.5|15621|15609|15629.4|15617.4|15619.4|15602.5|88
1670945400000|2022-12-13 15:30:00|15622.2|15610.2|15617|15605|15624.7|15611.8|15616|15604|21
1670945700000|2022-12-13 15:35:00|15618.2|15606.2|15616.3|15604.3|15623.2|15611.2|15614.1|15602.1|4
1670946000000|2022-12-13 15:40:00|15615.1|15603.1|15604.5|15592.5|15620.3|15604.6|15604.5|15592.5|45
1670946300000|2022-12-13 15:45:00|15602.6|15590.6|15592.3|15580.3|15610.3|15594|15590.1|15577.6|31
1670946600000|2022-12-13 15:50:00|15593.2|15581.2|15600.7|15588.7|15601.4|15589.4|15589.8|15576.9|5
1670946900000|2022-12-13 15:55:00|15601.6|15589.6|15606.9|15594.9|15606.9|15594.9|15589.2|15577.2|14
1670947200000|2022-12-13 16:00:00|15609.4|15597.4|15619.8|15607.8|15621.3|15607.8|15609.4|15590.4|28
1670947500000|2022-12-13 16:05:00|15619.5|15607.5|15624.5|15612.5|15624.5|15612.5|15616.1|15599.4|3
1670947800000|2022-12-13 16:10:00|15626.6|15614.6|15624.5|15612.5|15626.6|15614.6|15620.8|15608.8|4
1670948100000|2022-12-13 16:15:00|15622.6|15610.6|15616.1|15604.1|15624.1|15610.6|15614.2|15595.4|0
1670948400000|2022-12-13 16:20:00|15618.8|15598.8|15622.3|15602.3|15624.1|15608.8|15611.4|15595.4|0
1670948700000|2022-12-13 16:25:00|15622|15602|15624.8|15612.8|15624.8|15612.8|15616.1|15599.8|20
1670949000000|2022-12-13 16:30:00|15626.7|15614.7|15625.2|15613.2|15632|15619.7|15625.2|15612|39
1670949300000|2022-12-13 16:35:00|15627.3|15615.3|15618|15606|15634.2|15620.3|15618|15606|20
1670949600000|2022-12-13 16:40:00|15620.2|15608.2|15616.1|15604.1|15622.4|15610.4|15615.8|15603.8|10
1670949900000|2022-12-13 16:45:00|15615.8|15603.8|15603.7|15591.7|15615.8|15603.8|15594|15580.2|92
1670950200000|2022-12-13 16:50:00|15601.2|15589.2|15594|15582|15601.2|15589.2|15594|15582|21
1670950500000|2022-12-13 16:55:00|15596.2|15584.2|15601.8|15589.8|15603|15589.8|15594|15576.5|16
1670950800000|2022-12-13 17:00:00|15600.9|15588.9|15604.7|15592.7|15608.3|15593|15598.7|15583.7|8
1670951100000|2022-12-13 17:05:00|15605|15593|15621|15609|15621|15609|15602.8|15588|35
1670951400000|2022-12-13 17:10:00|15620.3|15608.3|15626|15614|15627.2|15615.2|15619.7|15607.7|31
1670951700000|2022-12-13 17:15:00|15623.5|15611.5|15612.2|15600.2|15625.6|15613.6|15612.2|15600.2|26
1670952000000|2022-12-13 17:20:00|15611.9|15599.9|15604.8|15592.8|15618.1|15602.4|15604.4|15592.4|16
1670952300000|2022-12-13 17:25:00|15604.1|15592.1|15613.5|15601.5|15613.5|15601.5|15604.1|15592.1|38
1670952600000|2022-12-13 17:30:00|15615.7|15603.7|15622.2|15610.2|15624.7|15612.7|15615.7|15603.7|4
1670952900000|2022-12-13 17:35:00|15620|15608|15627.9|15615.9|15628.8|15616.8|15617.9|15605.9|17
1670953200000|2022-12-13 17:40:00|15627.5|15615.5|15616.6|15604.6|15627.5|15615.5|15616.6|15604.6|8
1670953500000|2022-12-13 17:45:00|15614.8|15602.8|15608.9|15596.9|15614.8|15602.8|15604.8|15592.8|41
1670953800000|2022-12-13 17:50:00|15607|15595|15592.3|15580.3|15608.9|15596.9|15592.3|15580.3|27
1670954100000|2022-12-13 17:55:00|15589.5|15577.5|15578.9|15566.9|15589.5|15577.5|15566.4|15554.4|122
1670954400000|2022-12-13 18:00:00|15596.1|15584.1|15602.3|15590.3|15610.7|15598.7|15596.1|15582.2|15
1670954700000|2022-12-13 18:05:00|15604.5|15592.5|15612.3|15600.3|15612.6|15600.6|15604.5|15592.5|2
1670955000000|2022-12-13 18:10:00|15611|15599|15607|15595|15613.5|15601.5|15606.6|15590.3|0
1670955300000|2022-12-13 18:15:00|15608.8|15596.8|15611.3|15599.3|15613.8|15601.8|15604.8|15592.8|0
1670955600000|2022-12-13 18:20:00|15609.5|15597.5|15609.2|15597.2|15611.3|15599.3|15609.2|15597.2|0
1670955900000|2022-12-13 18:25:00|15609.5|15597.5|15608.9|15596.9|15614.1|15601.5|15602|15585.7|1
1670956200000|2022-12-13 18:30:00|15615|15595|15615.7|15603.7|15617.9|15605.9|15609.5|15593.2|3
1670956500000|2022-12-13 18:35:00|15614.8|15602.8|15616.4|15604.4|15616.4|15604.4|15613.6|15601.6|5
1670956800000|2022-12-13 18:40:00|15612.7|15600.7|15601.4|15589.4|15614.5|15602.5|15601.4|15586.7|22
1670957100000|2022-12-13 18:45:00|15602.4|15590.4|15599.3|15587.3|15606.7|15591.9|15597.1|15585.1|6
1670957400000|2022-12-13 18:50:00|15598.9|15586.9|15608.3|15596.3|15610.8|15598.8|15597.1|15585.1|2
1670957700000|2022-12-13 18:55:00|15610.2|15598.2|15607.7|15595.7|15610.2|15598.2|15592.1|15580.1|18
1670958000000|2022-12-13 19:00:00|15608|15596|15612|15600|15612.4|15600.4|15606.5|15594.5|28
1671028200000|2022-12-14 14:30:00|15621.7|15609.7|15592.6|15580.6|15622.1|15610.1|15580.4|15568.4|188
1671028500000|2022-12-14 14:35:00|15592|15580|15606.4|15594.4|15606.7|15594.7|15582.9|15570.9|30
1671028800000|2022-12-14 14:40:00|15604.5|15592.5|15596|15584|15604.5|15592.5|15588.5|15576.5|61
1671029100000|2022-12-14 14:45:00|15597.3|15585.3|15570.6|15558.6|15598.5|15586.5|15558.7|15545.8|101
1671029400000|2022-12-14 14:50:00|15568.7|15556.7|15593.8|15581.8|15594.6|15581.8|15566.2|15554.2|38
1671029700000|2022-12-14 14:55:00|15591.3|15579.3|15590.1|15578.1|15600.7|15585|15582.5|15569.7|34
1671030000000|2022-12-14 15:00:00|15589.2|15577.2|15605.8|15593.8|15607.7|15595.7|15587.9|15573.5|2
1671030300000|2022-12-14 15:05:00|15608|15596|15607|15595|15610.7|15597.2|15588.5|15576.3|12
1671030600000|2022-12-14 15:10:00|15603.9|15591.9|15615.4|15603.4|15616.6|15604.6|15602.6|15586.3|91
1671030900000|2022-12-14 15:15:00|15615.7|15603.7|15604|15592|15621|15606.8|15597.5|15584.3|46
1671031200000|2022-12-14 15:20:00|15603.4|15591.4|15603|15583|15610.6|15598.6|15592.1|15580.1|59
1671031500000|2022-12-14 15:25:00|15603.3|15583.3|15611.2|15599.2|15611.2|15599.2|15599.6|15583.3|8
1671031800000|2022-12-14 15:30:00|15610.9|15598.9|15596.1|15576.1|15611.2|15599.2|15586.5|15570.8|13
1671032100000|2022-12-14 15:35:00|15591.8|15579.8|15598.6|15586.6|15599.6|15587.6|15585.8|15573.6|65
1671032400000|2022-12-14 15:40:00|15593.6|15581.6|15595.8|15583.8|15600.3|15588.3|15593.6|15578.7|57
1671032700000|2022-12-14 15:45:00|15597.8|15585.8|15598.1|15586.1|15607.2|15595.2|15595.8|15583.8|10
1671033000000|2022-12-14 15:50:00|15598.4|15586.4|15593.4|15581.4|15605.6|15593.6|15593.4|15579.6|11
1671033300000|2022-12-14 15:55:00|15594.3|15582.3|15595|15583|15603.7|15589.9|15594.3|15579.6|10
1671033600000|2022-12-14 16:00:00|15593.1|15581.1|15589.3|15569.3|15596.8|15581.1|15582.5|15566.8|0
1671033900000|2022-12-14 16:05:00|15587.1|15567.1|15588.3|15568.3|15589.3|15570.8|15582.8|15567.1|2
1671034200000|2022-12-14 16:10:00|15588|15568|15589.7|15577.7|15597.1|15581.5|15581|15566.2|15
1671034500000|2022-12-14 16:15:00|15587.8|15575.8|15583.8|15571.8|15588.7|15575.8|15581.6|15566.2|19
1671034800000|2022-12-14 16:20:00|15585.7|15573.7|15578.1|15566.1|15595|15575|15578.1|15566.1|10
1671035100000|2022-12-14 16:25:00|15577.8|15565.8|15582.9|15570.9|15586.6|15574.6|15577.8|15565.8|32
1671035400000|2022-12-14 16:30:00|15585.1|15573.1|15585.7|15573.7|15590.9|15575.9|15582.9|15570|13
1671035700000|2022-12-14 16:35:00|15590|15570|15584.4|15572.4|15591.9|15578.4|15580|15568|10
1671036000000|2022-12-14 16:40:00|15587.3|15575.3|15605|15585|15605.3|15588.7|15586.6|15570.9|3
1671036300000|2022-12-14 16:45:00|15605.3|15585.3|15591|15579|15610.7|15598.7|15589.7|15577.7|5
1671036600000|2022-12-14 16:50:00|15590.7|15578.7|15571.5|15559.5|15598.1|15584.3|15571.5|15559.5|15
1671036900000|2022-12-14 16:55:00|15573.7|15561.7|15569.6|15557.6|15573.7|15561.7|15569.3|15557.3|39
1671037200000|2022-12-14 17:00:00|15569.3|15557.3|15549.2|15537.2|15569.3|15557.3|15546.7|15534.7|106
1671037500000|2022-12-14 17:05:00|15551.4|15539.4|15556.8|15544.8|15565.5|15551|15550.5|15538.5|6
1671037800000|2022-12-14 17:10:00|15556.2|15544.2|15565.1|15553.1|15571.9|15555.3|15552.4|15540.4|26
1671038100000|2022-12-14 17:15:00|15564.8|15552.8|15571.1|15559.1|15573.6|15561.6|15562.6|15545|7
1671038400000|2022-12-14 17:20:00|15568.9|15556.9|15559.2|15547.2|15568.9|15556.9|15559.2|15544.1|12
1671038700000|2022-12-14 17:25:00|15557.3|15545.3|15552.9|15540.9|15557.9|15545.9|15551|15539|36
1671039000000|2022-12-14 17:30:00|15551|15539|15551.3|15539.3|15554.1|15542.1|15549.4|15537.4|6
1671039300000|2022-12-14 17:35:00|15552.2|15540.2|15558.9|15546.9|15558.9|15546.9|15552.2|15540.2|18
1671039600000|2022-12-14 17:40:00|15559.2|15547.2|15561.4|15549.4|15568.9|15556.9|15556.7|15544.7|46
1671039900000|2022-12-14 17:45:00|15563.9|15551.9|15567.4|15555.4|15568.6|15556.6|15561.4|15549.4|12
1671040200000|2022-12-14 17:50:00|15566.4|15554.4|15565.2|15553.2|15570.8|15556.6|15563.9|15550.8|31
1671040500000|2022-12-14 17:55:00|15563|15551|15578.3|15558.3|15579.4|15563.7|15560.8|15548.8|9
1671040800000|2022-12-14 18:00:00|15578.6|15558.6|15567.2|15555.2|15578.6|15558.6|15564.9|15552.9|4
1671041100000|2022-12-14 18:05:00|15566.9|15554.9|15560|15540|15571.7|15555.5|15551|15539|45
1671041400000|2022-12-14 18:10:00|15560.3|15540.3|15556.9|15536.9|15560.3|15542.1|15547.6|15535.6|7
1671041700000|2022-12-14 18:15:00|15550.7|15538.7|15549.8|15537.8|15559.1|15542.5|15548.5|15535|15
1671042000000|2022-12-14 18:20:00|15552|15540|15551.2|15539.2|15553.4|15541.4|15549.3|15537.3|41
1671042300000|2022-12-14 18:25:00|15549.3|15537.3|15549.3|15537.3|15553.7|15541.7|15549.3|15537.3|7
1671042600000|2022-12-14 18:30:00|15551.5|15539.5|15549.3|15537.3|15553.7|15541.7|15549.3|15537.3|64
1671042900000|2022-12-14 18:35:00|15550.2|15538.2|15546.2|15534.2|15555.9|15543.9|15544.3|15532.3|36
1671043200000|2022-12-14 18:40:00|15545.2|15533.2|15541.5|15529.5|15545.2|15533.2|15539.3|15527.3|35
1671043500000|2022-12-14 18:45:00|15541.2|15529.2|15543.1|15531.1|15549.1|15537.1|15541.2|15529.2|39
1671043800000|2022-12-14 18:50:00|15542.1|15530.1|15549.4|15537.4|15549.4|15537.4|15541.2|15529.2|9
1671044100000|2022-12-14 18:55:00|15547.5|15535.5|15546.9|15534.9|15548.8|15536.8|15546.6|15534.6|37
1671044400000|2022-12-14 19:00:00|15547.9|15535.9|15552.7|15532.7|15556.2|15539.9|15545|15532.7|110
1671044700000|2022-12-14 19:05:00|15550.8|15530.8|15550.8|15530.8|15550.8|15530.8|15550.8|15530.8|0
1671114600000|2022-12-15 14:30:00|15526.9|15496.9|15493.7|15473.7|15526.9|15504.6|15473.3|15461.3|141
1671114900000|2022-12-15 14:35:00|15493.4|15473.4|15502|15490|15503.3|15491.3|15482|15469.2|43
1671115200000|2022-12-15 14:40:00|15501.8|15489.8|15504.4|15492.4|15515.3|15501|15488.2|15476.2|42
1671115500000|2022-12-15 14:45:00|15503.4|15491.4|15480.2|15468.2|15505.9|15492.4|15480.2|15468.2|36
1671115800000|2022-12-15 14:50:00|15480.5|15468.5|15485.8|15473.8|15487.7|15475.7|15474.4|15462.4|33
1671116100000|2022-12-15 14:55:00|15487.7|15475.7|15482.5|15470.5|15490.2|15478.2|15481.2|15469.2|40
1671116400000|2022-12-15 15:00:00|15484.7|15472.7|15486.4|15474.4|15492.2|15480.2|15483.4|15471.4|17
1671116700000|2022-12-15 15:05:00|15488.3|15476.3|15478.6|15466.6|15495.4|15478.5|15478.6|15466.6|17
1671117000000|2022-12-15 15:10:00|15478.3|15466.3|15475.5|15463.5|15481.4|15469.4|15473.6|15461.6|55
1671117300000|2022-12-15 15:15:00|15473.6|15461.6|15478|15466|15480.3|15468.3|15473.3|15461.3|10
1671117600000|2022-12-15 15:20:00|15475.8|15463.8|15483.6|15471.6|15483.6|15471.6|15475.8|15463.8|16
1671117900000|2022-12-15 15:25:00|15485.5|15473.5|15490.6|15478.6|15490.8|15478.8|15479.2|15467.2|10
1671118200000|2022-12-15 15:30:00|15490.8|15478.8|15504|15484|15505|15490.2|15490.8|15478.8|69
1671118500000|2022-12-15 15:35:00|15502.2|15490.2|15519|15499|15519|15505.2|15497.8|15483.2|35
1671118800000|2022-12-15 15:40:00|15510.3|15498.3|15505.6|15493.6|15518.5|15500.2|15505.6|15491.8|4
1671119100000|2022-12-15 15:45:00|15505.3|15493.3|15501.4|15489.4|15508.1|15496.1|15500.4|15488.4|15
1671119400000|2022-12-15 15:50:00|15500.4|15488.4|15511.1|15499.1|15516.4|15504.1|15497.2|15485.2|97
1671119700000|2022-12-15 15:55:00|15513.6|15501.6|15533.8|15513.8|15541.9|15527.5|15508.9|15496.9|114
1671120000000|2022-12-15 16:00:00|15527.3|15515.3|15524.8|15512.8|15529.5|15517.5|15513.8|15499.3|61
1671120300000|2022-12-15 16:05:00|15524.5|15512.5|15510|15498|15525|15513|15510|15498|51
1671120600000|2022-12-15 16:10:00|15507.8|15495.8|15503.7|15491.7|15515.6|15503.6|15503.4|15487.8|20
1671120900000|2022-12-15 16:15:00|15503.9|15491.9|15497.3|15485.3|15509.9|15492.9|15495.1|15483.1|38
1671121200000|2022-12-15 16:20:00|15498.2|15486.2|15485.1|15473.1|15502.5|15488.3|15484.8|15472.8|39
1671121500000|2022-12-15 16:25:00|15484.8|15472.8|15473.4|15461.4|15487.8|15473.1|15468.9|15456.9|70
1671121800000|2022-12-15 16:30:00|15472.4|15460.4|15473.4|15461.4|15473.4|15461.4|15468.9|15456.9|15
1671122100000|2022-12-15 16:35:00|15472.4|15460.4|15473.7|15461.7|15485|15465.6|15472.4|15458.1|118
1671122400000|2022-12-15 16:40:00|15471.7|15459.7|15469.5|15457.5|15479.1|15461|15469.5|15455.2|104
1671122700000|2022-12-15 16:45:00|15470.1|15458.1|15461.7|15449.7|15473.3|15461.3|15461.7|15449.7|122
1671123000000|2022-12-15 16:50:00|15465.5|15445.5|15467.9|15455.9|15471.3|15456.1|15458.4|15445.5|72
1671123300000|2022-12-15 16:55:00|15468.1|15456.1|15481.8|15469.8|15487.4|15473.2|15468.1|15456.1|25
1671123600000|2022-12-15 17:00:00|15481.5|15469.5|15484.8|15472.8|15491.6|15473.4|15474.9|15462.9|24
1671123900000|2022-12-15 17:05:00|15482.9|15470.9|15481.9|15461.9|15482.9|15470.9|15473.1|15461.1|17
1671124200000|2022-12-15 17:10:00|15481.6|15461.6|15495.8|15475.8|15501.7|15481.7|15470.7|15458.7|41
1671124500000|2022-12-15 17:15:00|15496|15476|15487.6|15475.6|15498.5|15482|15484.8|15469.1|9
1671124800000|2022-12-15 17:20:00|15487.9|15475.9|15480.4|15468.4|15488.2|15476.2|15478.2|15466.2|19
1671125100000|2022-12-15 17:25:00|15482.3|15470.3|15488.6|15468.6|15489.8|15471.7|15477.9|15465.9|13
1671125400000|2022-12-15 17:30:00|15482.3|15470.3|15491.3|15471.3|15491.3|15474.8|15477.9|15465.9|4
1671125700000|2022-12-15 17:35:00|15493.3|15473.3|15491.3|15471.3|15493.8|15480.3|15485.9|15469.1|38
1671126000000|2022-12-15 17:40:00|15487.1|15475.1|15493|15481|15496.8|15481|15487.1|15475.1|0
1671126300000|2022-12-15 17:45:00|15494|15482|15496.8|15476.8|15498.3|15482|15487.1|15470.8|0
1671126600000|2022-12-15 17:50:00|15495.8|15475.8|15489.3|15477.3|15497.7|15482|15489.3|15473.3|3
1671126900000|2022-12-15 17:55:00|15489|15477|15486.8|15474.8|15497.2|15482.3|15486.8|15470.5|2
1671127200000|2022-12-15 18:00:00|15486.5|15474.5|15485.4|15473.4|15493.3|15477.6|15484.8|15471.4|2
1671127500000|2022-12-15 18:05:00|15487.4|15475.4|15491.4|15471.4|15493.6|15477.6|15485.1|15469.4|3
1671127800000|2022-12-15 18:10:00|15493.3|15473.3|15484.9|15472.9|15493.3|15475.1|15484.9|15471.1|0
1671128100000|2022-12-15 18:15:00|15485.1|15473.1|15480.7|15468.7|15486.6|15473.1|15480.4|15466.6|2
1671128400000|2022-12-15 18:20:00|15481.7|15469.7|15481.2|15469.2|15481.7|15469.7|15478.2|15466.2|13
1671128700000|2022-12-15 18:25:00|15479|15467|15483.5|15471.5|15491.9|15476.2|15479|15467|27
1671129000000|2022-12-15 18:30:00|15485.7|15473.7|15485.7|15473.7|15486|15474|15481.3|15469.3|0
1671129300000|2022-12-15 18:35:00|15485.4|15473.4|15481.3|15469.3|15486.3|15474.3|15481.3|15469.3|11
1671129600000|2022-12-15 18:40:00|15483.2|15471.2|15471.3|15459.3|15487.9|15475.9|15471.3|15459.3|38
1671129900000|2022-12-15 18:45:00|15469|15457|15467.1|15455.1|15471.3|15459.3|15467.1|15455.1|35
1671130200000|2022-12-15 18:50:00|15469.3|15457.3|15466.5|15454.5|15471.8|15459.8|15464.3|15452.3|6
1671130500000|2022-12-15 18:55:00|15465.3|15453.3|15471|15459|15479.6|15467.6|15462.1|15450.1|37
1671130800000|2022-12-15 19:00:00|15473|15461|15464.6|15452.6|15475.3|15461.9|15462.7|15450.7|44
1671201000000|2022-12-16 14:30:00|15506|15476|15506.8|15494.8|15532.8|15513.6|15483.4|15469.7|86
1671201300000|2022-12-16 14:35:00|15506.6|15494.6|15499.1|15487.1|15515.3|15499.1|15495.6|15480.3|17
1671201600000|2022-12-16 14:40:00|15496.6|15484.6|15513.1|15501.1|15527.3|15515.3|15496.3|15479.8|10
1671201900000|2022-12-16 14:45:00|15514.6|15494.6|15489.6|15477.6|15516.8|15501.1|15473.6|15458.9|3
1671202200000|2022-12-16 14:50:00|15487.1|15475.1|15518.1|15506.1|15518.3|15506.3|15485.1|15471.4|24
1671202500000|2022-12-16 14:55:00|15517.6|15505.6|15524.5|15512.5|15529.3|15517.3|15515.1|15503.1|24
1671202800000|2022-12-16 15:00:00|15524.8|15512.8|15509.1|15497.1|15524.8|15512.8|15507.9|15495.9|10
1671203100000|2022-12-16 15:05:00|15507.9|15495.9|15505.4|15493.4|15513.4|15501.4|15505.4|15490.1|5
1671203400000|2022-12-16 15:10:00|15506.7|15494.7|15497.4|15485.4|15511.4|15494.7|15490.9|15473.9|3
1671203700000|2022-12-16 15:15:00|15499.6|15487.6|15508.6|15488.6|15514.9|15500.1|15497.4|15483.9|0
1671204000000|2022-12-16 15:20:00|15508.9|15488.9|15503.9|15483.9|15511.4|15497.9|15500.2|15483.9|2
1671204300000|2022-12-16 15:25:00|15505.9|15485.9|15493.9|15473.9|15508.9|15490.1|15492.7|15473.9|0
1671204600000|2022-12-16 15:30:00|15491.9|15471.9|15477.9|15465.9|15493.9|15476.7|15473.4|15461.4|4
1671204900000|2022-12-16 15:35:00|15476.9|15464.9|15478.1|15466.1|15481.9|15469.9|15473.1|15461.1|49
1671205200000|2022-12-16 15:40:00|15479.1|15467.1|15482.1|15470.1|15484.3|15472.3|15475.4|15461.3|5
1671205500000|2022-12-16 15:45:00|15481.1|15469.1|15481.8|15469.8|15482.3|15470.3|15479.8|15467.8|5
1671205800000|2022-12-16 15:50:00|15485.8|15473.8|15476.1|15464.1|15490.1|15474.1|15476.1|15462.9|17
1671206100000|2022-12-16 15:55:00|15476.4|15464.4|15479.4|15467.4|15485.6|15467.4|15473.9|15461.9|14
1671206400000|2022-12-16 16:00:00|15479.2|15467.2|15479.4|15467.4|15493.9|15481.9|15479.2|15463.7|13
1671206700000|2022-12-16 16:05:00|15477.2|15465.2|15479.2|15467.2|15485.7|15469.4|15469.9|15457.9|31
1671207000000|2022-12-16 16:10:00|15476.9|15464.9|15488.6|15476.6|15495.9|15483.9|15476.9|15464.9|4
1671207300000|2022-12-16 16:15:00|15492.4|15472.4|15501.2|15489.2|15501.2|15489.2|15486.1|15471.4|4
1671207600000|2022-12-16 16:20:00|15502.4|15482.4|15507.4|15487.4|15512.4|15496.1|15500.4|15481.1|1
1671207900000|2022-12-16 16:25:00|15509.4|15489.4|15500.9|15488.9|15509.4|15493.6|15498.9|15484.9|0
1671208200000|2022-12-16 16:30:00|15500.6|15488.6|15499.7|15487.7|15500.6|15488.6|15489.9|15477.9|23
1671208500000|2022-12-16 16:35:00|15497.4|15485.4|15489.4|15477.4|15499.7|15487.7|15486.9|15474.9|4
1671208800000|2022-12-16 16:40:00|15486.9|15474.9|15478.2|15466.2|15489.4|15477.4|15476.9|15464.7|0
1671209100000|2022-12-16 16:45:00|15478.4|15466.4|15509.7|15489.7|15509.7|15494.9|15476.9|15463.7|14
1671209400000|2022-12-16 16:50:00|15504.4|15492.4|15511.9|15499.9|15523.2|15507.4|15504.4|15488.7|34
1671209700000|2022-12-16 16:55:00|15511|15499|15505.2|15493.2|15515|15503|15502.7|15490.7|1
1671210000000|2022-12-16 17:00:00|15508.7|15488.7|15512.2|15500.2|15514.7|15502.7|15503.5|15487.5|35
1671210300000|2022-12-16 17:05:00|15511.2|15499.2|15514.7|15502.7|15515|15503|15509.7|15497.7|21
1671210600000|2022-12-16 17:10:00|15515|15503|15531.7|15519.7|15533.9|15521.9|15515|15503|8
1671210900000|2022-12-16 17:15:00|15531.5|15519.5|15529.5|15517.5|15531.7|15519.7|15525.5|15513.5|2
1671211200000|2022-12-16 17:20:00|15528.2|15516.2|15537.2|15525.2|15546.5|15534.5|15527|15515|10
1671211500000|2022-12-16 17:25:00|15536.2|15524.2|15537.2|15525.2|15539.7|15527.7|15529|15515.7|13
1671211800000|2022-12-16 17:30:00|15539.2|15527.2|15539.5|15527.5|15540.8|15528.8|15535.2|15523.2|27
1671212100000|2022-12-16 17:35:00|15543|15531|15550.8|15530.8|15556|15542.3|15542.7|15530.7|132
1671212400000|2022-12-16 17:40:00|15544.3|15532.3|15534.8|15522.8|15550.8|15534.5|15533.8|15510.8|4
1671212700000|2022-12-16 17:45:00|15533.8|15521.8|15540.8|15528.8|15541.3|15528.8|15533.8|15520.3|0
1671213000000|2022-12-16 17:50:00|15543|15531|15528.8|15516.8|15545.5|15533.5|15528.8|15515|7
1671213300000|2022-12-16 17:55:00|15530.8|15518.8|15529.5|15509.5|15542.3|15522.7|15527.5|15507.5|41
1671213600000|2022-12-16 18:00:00|15531.8|15511.8|15533.8|15513.8|15535.7|15522.5|15527|15511.5|0
1671213900000|2022-12-16 18:05:00|15531|15519|15531|15519|15534.7|15521.5|15527.3|15513.8|5
1671214200000|2022-12-16 18:10:00|15531.5|15519.5|15540.8|15510.8|15541.8|15524.7|15529|15510.8|19
1671214500000|2022-12-16 18:15:00|15536|15516|15544.3|15524.3|15544.5|15524.5|15533.5|15510.8|8
1671214800000|2022-12-16 18:20:00|15541.3|15529.3|15544.3|15524.3|15549|15532.8|15539.5|15524.3|62
1671215100000|2022-12-16 18:25:00|15542.5|15530.5|15561|15541|15574.2|15558.7|15542.5|15530.5|45
1671215400000|2022-12-16 18:30:00|15563|15543|15564.7|15544.7|15565.5|15549.7|15554.2|15532.5|9
1671215700000|2022-12-16 18:35:00|15566.7|15546.7|15560.2|15540.2|15566.7|15550|15552.9|15537.5|7
1671216000000|2022-12-16 18:40:00|15560|15540|15561.2|15549.2|15565.2|15550.5|15559|15540|9
1671216300000|2022-12-16 18:45:00|15560.2|15548.2|15562.2|15550.2|15562.2|15550.2|15560|15548|4
1671216600000|2022-12-16 18:50:00|15561.2|15549.2|15576.5|15564.5|15576.7|15564.7|15557.7|15545.7|15
1671216900000|2022-12-16 18:55:00|15574.5|15562.5|15571.7|15551.7|15577|15562.5|15561.4|15544.7|47
1671217200000|2022-12-16 19:00:00|15572.7|15552.7|15562.5|15550.5|15573|15557|15552.8|15538|6
1671217500000|2022-12-16 19:05:00|15563.5|15551.5|15563.5|15551.5|15563.5|15551.5|15563.5|15551.5|0
1671460200000|2022-12-19 14:30:00|15608.1|15578.1|15595.4|15575.4|15613.6|15592.5|15581.7|15563.8|43
1671460500000|2022-12-19 14:35:00|15592.7|15580.7|15587.7|15567.7|15604|15582|15585.3|15566.6|22
1671460800000|2022-12-19 14:40:00|15586.6|15566.6|15595.3|15583.3|15599.3|15585.8|15582.4|15564.5|19
1671461100000|2022-12-19 14:45:00|15593.2|15581.2|15601.4|15581.4|15601.4|15588.8|15581.1|15565.3|40
1671461400000|2022-12-19 14:50:00|15600.4|15580.4|15602.1|15590.1|15609.2|15597.2|15590.7|15574.5|33
1671461700000|2022-12-19 14:55:00|15599.8|15587.8|15602.1|15590.1|15607.1|15595.1|15599.6|15587.6|16
1671462000000|2022-12-19 15:00:00|15601.9|15589.9|15600|15588|15605|15593|15597.3|15585.3|44
1671462300000|2022-12-19 15:05:00|15602.1|15590.1|15588.4|15576.4|15602.5|15590.5|15588.4|15576.4|16
1671462600000|2022-12-19 15:10:00|15586.3|15574.3|15591.1|15579.1|15593.2|15581.2|15584.4|15568.8|24
1671462900000|2022-12-19 15:15:00|15589.2|15577.2|15586.5|15574.5|15595.7|15583.7|15584.2|15572.2|15
1671463200000|2022-12-19 15:20:00|15586.3|15574.3|15590.9|15578.9|15600.2|15588.2|15584.2|15572.2|30
1671463500000|2022-12-19 15:25:00|15588.8|15576.8|15589.9|15577.9|15593.1|15581.1|15586.5|15574.5|0
1671463800000|2022-12-19 15:30:00|15588.8|15576.8|15582.3|15570.3|15589.9|15577.9|15577.9|15565.9|14
1671464100000|2022-12-19 15:35:00|15584.4|15572.4|15586.5|15574.5|15593.3|15581.3|15584.4|15572.4|14
1671464400000|2022-12-19 15:40:00|15587.6|15575.6|15588.9|15576.9|15593|15576.9|15584.4|15572.4|6
1671464700000|2022-12-19 15:45:00|15586.7|15574.7|15593.7|15581.7|15596|15584|15580|15568|1
1671465000000|2022-12-19 15:50:00|15596|15584|15589.4|15577.4|15596.4|15584.4|15586.9|15574.9|1
1671465300000|2022-12-19 15:55:00|15587.3|15575.3|15577.9|15565.9|15587.3|15575.3|15577.9|15565.9|24
1671465600000|2022-12-19 16:00:00|15579|15567|15584.6|15564.6|15585.7|15572.6|15571.6|15559.6|33
1671465900000|2022-12-19 16:05:00|15586.7|15566.7|15587|15575|15588.8|15576.2|15582.5|15566.7|5
1671466200000|2022-12-19 16:10:00|15584.8|15572.8|15603.8|15591.8|15605.2|15593.2|15583.6|15571.6|19
1671466500000|2022-12-19 16:15:00|15602.9|15590.9|15604.8|15592.8|15605|15593|15600.2|15588.2|8
1671466800000|2022-12-19 16:20:00|15602.7|15590.7|15598.5|15586.5|15604.8|15592.8|15598.5|15586.5|8
1671467100000|2022-12-19 16:25:00|15600.6|15588.6|15577.6|15565.6|15600.6|15588.6|15575.3|15563.3|66
1671467400000|2022-12-19 16:30:00|15576.5|15564.5|15584.1|15572.1|15585.2|15573.2|15575.3|15563.3|11
1671467700000|2022-12-19 16:35:00|15582|15570|15590.8|15578.8|15595.4|15583.4|15580.1|15568.1|82
1671468000000|2022-12-19 16:40:00|15588.7|15576.7|15595.2|15575.2|15595.2|15577.5|15583.4|15568.7|8
1671468300000|2022-12-19 16:45:00|15593.1|15573.1|15592.7|15580.7|15599.6|15586.8|15590.8|15570.8|0
1671468600000|2022-12-19 16:50:00|15593.8|15581.8|15590.2|15578.2|15595.1|15583.1|15587.7|15575.7|7
1671468900000|2022-12-19 16:55:00|15590.4|15578.4|15591.5|15579.5|15592.8|15580.8|15590.3|15578.3|0
1671469200000|2022-12-19 17:00:00|15592.6|15580.6|15591.9|15571.9|15593.1|15580.6|15584.1|15568.1|10
1671469500000|2022-12-19 17:05:00|15592.9|15572.9|15595|15575|15595|15578.8|15583.5|15568.5|3
1671469800000|2022-12-19 17:10:00|15594|15574|15592.8|15580.8|15599.5|15583.3|15588.5|15572.9|2
1671470100000|2022-12-19 17:15:00|15593|15581|15598.8|15586.8|15600.1|15588.1|15592.8|15579.5|0
1671470400000|2022-12-19 17:20:00|15597.8|15585.8|15602.6|15590.6|15604.9|15592.9|15597.8|15585.8|14
1671470700000|2022-12-19 17:25:00|15602.8|15590.8|15604.9|15592.9|15604.9|15592.9|15601.3|15589.3|5
1671471000000|2022-12-19 17:30:00|15604.7|15592.7|15600.1|15588.1|15604.9|15592.9|15597.6|15585.6|1
1671471300000|2022-12-19 17:35:00|15600.3|15588.3|15600.1|15588.1|15602.8|15590.8|15600.1|15588.1|3
1671471600000|2022-12-19 17:40:00|15598|15586|15591.7|15579.7|15600.1|15588.1|15590.7|15578.7|2
1671471900000|2022-12-19 17:45:00|15590.5|15578.5|15595.3|15583.3|15595.3|15583.3|15590.5|15578.5|0
1671472200000|2022-12-19 17:50:00|15593.2|15581.2|15592.8|15580.8|15595.3|15583.3|15590.5|15578.5|0
1671472500000|2022-12-19 17:55:00|15593|15581|15595.3|15583.3|15595.5|15583.5|15588.2|15576.2|1
1671472800000|2022-12-19 18:00:00|15595.5|15583.5|15597.8|15585.8|15597.8|15585.8|15593|15581|8
1671473100000|2022-12-19 18:05:00|15600.1|15588.1|15597.8|15585.8|15602.8|15590.8|15597.6|15585.6|2
1671473400000|2022-12-19 18:10:00|15595.5|15583.5|15600.1|15588.1|15600.1|15588.1|15595.3|15583.3|0
1671473700000|2022-12-19 18:15:00|15599.9|15587.9|15595.5|15583.5|15600.1|15588.1|15595.5|15583.5|4
1671474000000|2022-12-19 18:20:00|15595.3|15583.3|15598|15586|15598|15586|15595.3|15583.3|2
1671474300000|2022-12-19 18:25:00|15600.1|15588.1|15593|15581|15600.3|15588.3|15593|15581|1
1671474600000|2022-12-19 18:30:00|15595.1|15583.1|15595.3|15583.3|15599.5|15586|15593|15579.5|29
1671474900000|2022-12-19 18:35:00|15595.5|15583.5|15602.5|15590.5|15602.5|15590.5|15595.3|15583.3|10
1671475200000|2022-12-19 18:40:00|15603|15591|15601.1|15589.1|15603.2|15591.2|15600.1|15588.1|42
1671475500000|2022-12-19 18:45:00|15603.2|15591.2|15605.4|15593.4|15605.4|15593.4|15601.1|15589.1|5
1671475800000|2022-12-19 18:50:00|15603.2|15591.2|15607.5|15595.5|15609.6|15597.6|15603|15591|23
1671476100000|2022-12-19 18:55:00|15607.1|15595.1|15598.2|15586.2|15614.6|15602.6|15594|15582|37
1671476400000|2022-12-19 19:00:00|15597.2|15585.2|15598.2|15586.2|15600.4|15588.4|15591|15579|24
1671546600000|2022-12-20 14:30:00|15591.6|15561.6|15547.6|15535.6|15591.6|15563.4|15547.4|15529.1|44
1671546900000|2022-12-20 14:35:00|15549.7|15537.7|15541.3|15529.3|15552.1|15540.1|15536|15524|56
1671547200000|2022-12-20 14:40:00|15540.2|15528.2|15541.3|15529.3|15548.7|15534.1|15534.2|15522.2|4
1671547500000|2022-12-20 14:45:00|15543.5|15531.5|15525|15513|15547.6|15531.5|15522.4|15510.4|63
1671547800000|2022-12-20 14:50:00|15527.2|15515.2|15530.4|15518.4|15532.9|15520.9|15514.3|15502.3|46
1671548100000|2022-12-20 14:55:00|15532.7|15520.7|15551|15539|15558.5|15546.5|15532.7|15520.7|43
1671548400000|2022-12-20 15:00:00|15549.9|15537.9|15539.2|15527.2|15552.1|15540.1|15537|15525|7
1671548700000|2022-12-20 15:05:00|15538.1|15526.1|15537|15525|15539.2|15527.2|15534.9|15522.9|26
1671549000000|2022-12-20 15:10:00|15535.9|15523.9|15557.7|15537.7|15557.7|15537.9|15534.9|15522.9|12
1671549300000|2022-12-20 15:15:00|15557.5|15537.5|15550.7|15530.7|15557.5|15537.5|15540.6|15527.1|0
1671549600000|2022-12-20 15:20:00|15551.8|15531.8|15566.1|15546.1|15566.1|15551.5|15549|15530.7|18
1671549900000|2022-12-20 15:25:00|15568.4|15548.4|15579.7|15559.7|15589.5|15569.5|15564.4|15548.4|0
1671550200000|2022-12-20 15:30:00|15579.8|15559.8|15591|15561|15592.7|15570.7|15577.5|15555.1|1
1671550500000|2022-12-20 15:35:00|15589.9|15559.9|15578.7|15566.7|15594|15569.5|15578.7|15559.9|0
1671550800000|2022-12-20 15:40:00|15580.9|15568.9|15565.3|15553.3|15582.9|15568.9|15565.3|15553.3|4
1671551100000|2022-12-20 15:45:00|15567.5|15555.5|15567.6|15555.6|15570|15558|15565.3|15553.3|3
1671551400000|2022-12-20 15:50:00|15569.8|15557.8|15577.1|15565.1|15579.3|15567.3|15565.3|15553.3|11
1671551700000|2022-12-20 15:55:00|15578.2|15566.2|15572.3|15560.3|15580.8|15567.3|15570|15556.5|0
1671552000000|2022-12-20 16:00:00|15571.2|15559.2|15583.2|15571.2|15585.6|15573.6|15565.3|15553.3|9
1671552300000|2022-12-20 16:05:00|15584.3|15572.3|15585.9|15573.9|15587.9|15575.9|15574.4|15562.4|1
1671552600000|2022-12-20 16:10:00|15587|15575|15585|15573|15595.7|15583.7|15584.6|15570.4|24
1671552900000|2022-12-20 16:15:00|15587.1|15575.1|15575.1|15563.1|15587.3|15575.3|15575.1|15563.1|10
1671553200000|2022-12-20 16:20:00|15575|15563|15579.8|15567.8|15581.3|15567.8|15570.3|15558.3|17
1671553500000|2022-12-20 16:25:00|15578.7|15566.7|15578.7|15566.7|15587.3|15575.3|15576.5|15564.5|24
1671553800000|2022-12-20 16:30:00|15577.6|15565.6|15575|15563|15582.4|15568|15575|15559.2|7
1671554100000|2022-12-20 16:35:00|15581.3|15561.3|15587.3|15575.3|15589.5|15577.5|15568.2|15550.4|34
1671554400000|2022-12-20 16:40:00|15589.5|15577.5|15593|15581|15594|15582|15586.8|15568.6|5
1671554700000|2022-12-20 16:45:00|15594.3|15582.3|15584.5|15572.5|15597.6|15583.8|15582.3|15567.6|28
1671555000000|2022-12-20 16:50:00|15588.6|15568.6|15584.1|15572.1|15588.6|15573.3|15579.8|15563.1|6
1671555300000|2022-12-20 16:55:00|15583.9|15571.9|15578.7|15558.7|15584.1|15572.1|15574.8|15558.5|11
1671555600000|2022-12-20 17:00:00|15574.8|15562.8|15567.5|15555.5|15581.2|15564.1|15565.2|15553.2|6
1671555900000|2022-12-20 17:05:00|15565.2|15553.2|15571.7|15551.7|15574.4|15558.5|15563.4|15551.4|1
1671556200000|2022-12-20 17:10:00|15571.5|15551.5|15572.4|15552.4|15573.5|15555.3|15563|15547|0
1671556500000|2022-12-20 17:15:00|15571.2|15551.2|15562.3|15550.3|15572.4|15553.2|15562.3|15546.2|1
1671556800000|2022-12-20 17:20:00|15557.7|15545.7|15554.1|15542.1|15562.6|15548.4|15554.1|15542.1|11
1671557100000|2022-12-20 17:25:00|15553.9|15541.9|15551.1|15539.1|15557.3|15545.3|15550.4|15538.4|16
1671557400000|2022-12-20 17:30:00|15552.2|15540.2|15555|15543|15557.3|15545.3|15552|15540|16
1671557700000|2022-12-20 17:35:00|15553.9|15541.9|15562|15550|15571.2|15552.5|15553.9|15541.9|0
1671558000000|2022-12-20 17:40:00|15563.1|15551.1|15561.9|15541.9|15571|15555.2|15555.9|15541.9|91
1671558300000|2022-12-20 17:45:00|15563.1|15543.1|15573.7|15553.7|15574.4|15557.9|15561.9|15541.9|1
1671558600000|2022-12-20 17:50:00|15569.9|15557.9|15574|15554|15576.5|15560.4|15569.9|15554|0
1671558900000|2022-12-20 17:55:00|15567.7|15555.7|15561.5|15541.5|15576.5|15560.4|15555.2|15539.2|0
1671559200000|2022-12-20 18:00:00|15560.5|15540.5|15566.4|15546.4|15566.5|15546.5|15560.5|15540.5|0
1671559500000|2022-12-20 18:05:00|15566.5|15546.5|15564|15544|15568.9|15552.7|15558.3|15541.5|3
1671559800000|2022-12-20 18:10:00|15559.9|15547.9|15559|15547|15563.7|15548.9|15556.9|15543.7|1
1671560100000|2022-12-20 18:15:00|15559.2|15547.2|15566.5|15546.5|15570|15552.5|15559.2|15545.1|5
1671560400000|2022-12-20 18:20:00|15562.4|15550.4|15566.2|15546.2|15571.2|15552.5|15560.2|15546.2|0
1671560700000|2022-12-20 18:25:00|15566.4|15546.4|15572.2|15560.2|15576.4|15562.2|15566.2|15546.2|1
1671561000000|2022-12-20 18:30:00|15572.4|15560.4|15577|15557|15580.5|15562.7|15569.9|15554.1|7
1671561300000|2022-12-20 18:35:00|15575.9|15555.9|15571|15551|15576|15556|15568.5|15548.5|0
1671561600000|2022-12-20 18:40:00|15569.8|15549.8|15570.5|15550.5|15573.4|15553.4|15568.5|15548.5|0
1671561900000|2022-12-20 18:45:00|15566.4|15554.4|15561.9|15549.9|15573.2|15554.7|15561.9|15549.9|0
1671562200000|2022-12-20 18:50:00|15564.2|15552.2|15559.4|15547.4|15564.4|15552.4|15559.4|15547.4|5
1671562500000|2022-12-20 18:55:00|15559.2|15547.2|15557.7|15545.7|15559.2|15547.2|15550.2|15538.2|22
1671562800000|2022-12-20 19:00:00|15557.6|15545.6|15559.6|15539.6|15560.7|15545.6|15554|15538.6|18
1671633000000|2022-12-21 14:30:00|15568|15556|15588.5|15576.5|15589.6|15577.6|15550|15533.4|20
1671633300000|2022-12-21 14:35:00|15588.6|15576.6|15628.7|15616.7|15636.7|15622.1|15586.1|15573.7|44
1671633600000|2022-12-21 14:40:00|15628.8|15616.8|15621.8|15609.8|15629.3|15617.3|15621.8|15609.8|27
1671633900000|2022-12-21 14:45:00|15621.9|15609.9|15615.8|15603.8|15624.6|15612.6|15604.3|15592.3|43
1671634200000|2022-12-21 14:50:00|15618|15606|15629.1|15617.1|15629.3|15617.3|15617.7|15605.7|15
1671634500000|2022-12-21 14:55:00|15629|15617|15622|15610|15629.1|15617.1|15619.8|15607.8|2
1671634800000|2022-12-21 15:00:00|15619.8|15607.8|15629.2|15617.2|15629.3|15617.3|15615.7|15603.7|36
1671635100000|2022-12-21 15:05:00|15631.5|15619.5|15634.6|15622.6|15637|15625|15628.1|15616.1|25
1671635400000|2022-12-21 15:10:00|15634.8|15622.8|15639.5|15627.5|15641.7|15629.7|15632.4|15620.4|3
1671635700000|2022-12-21 15:15:00|15637.3|15625.3|15635.2|15623.2|15639.5|15627.5|15633|15616|7
1671636000000|2022-12-21 15:20:00|15637.4|15625.4|15646.4|15626.4|15649.8|15637.8|15637.4|15624.9|47
1671636300000|2022-12-21 15:25:00|15642.8|15630.8|15647|15635|15650.4|15637.2|15640.3|15624.9|9
1671636600000|2022-12-21 15:30:00|15649.2|15637.2|15663.1|15651.1|15663.1|15651.1|15647|15635|34
1671636900000|2022-12-21 15:35:00|15660.9|15648.9|15679.7|15667.7|15693.3|15678.1|15660.9|15648.9|72
1671637200000|2022-12-21 15:40:00|15681.9|15669.9|15685.3|15673.3|15689|15675.5|15678|15666|29
1671637500000|2022-12-21 15:45:00|15685.5|15673.5|15710.1|15698.1|15719.8|15707.8|15682.8|15670.8|107
1671637800000|2022-12-21 15:50:00|15707.7|15695.7|15696.6|15684.6|15714.8|15702.8|15689.3|15673.3|29
1671638100000|2022-12-21 15:55:00|15698.8|15686.8|15694.1|15682.1|15701.3|15689.3|15691.8|15679.8|7
1671638400000|2022-12-21 16:00:00|15694.3|15682.3|15691|15679|15696.5|15684.5|15688.4|15676.4|33
1671638700000|2022-12-21 16:05:00|15693.5|15681.5|15701|15689|15701|15689|15693.5|15681.5|5
1671639000000|2022-12-21 16:10:00|15703.2|15691.2|15694.9|15682.9|15705.7|15693.7|15693.8|15680.3|28
1671639300000|2022-12-21 16:15:00|15693.8|15681.8|15679.9|15667.9|15696.2|15684.2|15677.6|15665.6|11
1671639600000|2022-12-21 16:20:00|15677.6|15665.6|15688.6|15668.6|15691|15675.1|15677.1|15663.8|13
1671639900000|2022-12-21 16:25:00|15687|15675|15679.5|15667.5|15689.5|15677.5|15677.6|15663.8|5
1671640200000|2022-12-21 16:30:00|15678.4|15666.4|15694|15682|15694|15682|15678.4|15663.8|9
1671640500000|2022-12-21 16:35:00|15693.9|15681.9|15693.9|15681.9|15698.6|15686.6|15691.5|15679.5|1
1671640800000|2022-12-21 16:40:00|15695|15683|15696.1|15684.1|15699.7|15687.7|15693.7|15681.7|9
1671641100000|2022-12-21 16:45:00|15698.4|15686.4|15700.6|15688.6|15703|15691|15696.1|15684.1|14
1671641400000|2022-12-21 16:50:00|15700.8|15688.8|15702.7|15690.7|15707.8|15695.8|15700.3|15684.5|12
1671641700000|2022-12-21 16:55:00|15701.4|15689.4|15700.6|15688.6|15702.8|15690.8|15698.4|15686.4|0
1671642000000|2022-12-21 17:00:00|15702.8|15690.8|15712.2|15700.2|15714.6|15702.6|15698.4|15686.4|7
1671642300000|2022-12-21 17:05:00|15710|15698|15709.9|15697.9|15714.6|15702.6|15703.1|15687|15
1671642600000|2022-12-21 17:10:00|15710|15698|15712.4|15700.4|15712.4|15700.4|15707.7|15695.7|10
1671642900000|2022-12-21 17:15:00|15710|15698|15721.9|15709.9|15729.1|15717.1|15710|15698|39
1671643200000|2022-12-21 17:20:00|15722.1|15710.1|15726.6|15714.6|15729|15717|15721.9|15709.9|9
1671643500000|2022-12-21 17:25:00|15726.5|15714.5|15729|15717|15729|15717|15722|15710|4
1671643800000|2022-12-21 17:30:00|15727.8|15715.8|15736.4|15724.4|15737.9|15724.4|15727.8|15715.7|4
1671644100000|2022-12-21 17:35:00|15736.5|15724.5|15731.7|15719.7|15736.5|15724.5|15730.4|15718.4|19
1671644400000|2022-12-21 17:40:00|15731.8|15719.8|15736.2|15724.2|15736.5|15724.5|15731.5|15719.5|24
1671644700000|2022-12-21 17:45:00|15735|15723|15745.3|15733.3|15747.5|15735.5|15733.9|15721.9|13
1671645000000|2022-12-21 17:50:00|15746.4|15734.4|15750|15738|15750|15738|15743.1|15731.1|51
1671645300000|2022-12-21 17:55:00|15749.7|15737.7|15754.4|15742.4|15756.6|15744.6|15747.5|15735.5|18
1671645600000|2022-12-21 18:00:00|15756.6|15744.6|15754.3|15742.3|15756.6|15744.6|15747.2|15735.2|13
1671645900000|2022-12-21 18:05:00|15756.6|15744.6|15752.4|15740.4|15764.7|15749.9|15752.4|15736.3|17
1671646200000|2022-12-21 18:10:00|15756.3|15736.3|15759.3|15747.3|15761.7|15749.7|15749.8|15733.9|1
1671646500000|2022-12-21 18:15:00|15761.7|15749.7|15761.7|15749.7|15761.7|15749.7|15759.3|15747.3|1
1671646800000|2022-12-21 18:20:00|15761.5|15749.5|15766.4|15754.4|15766.4|15754.4|15758.9|15746.9|38
1671647100000|2022-12-21 18:25:00|15766.5|15754.5|15768.7|15756.7|15772.9|15759.4|15766.5|15752.9|26
1671647400000|2022-12-21 18:30:00|15771.1|15759.1|15775|15763|15775.6|15763.6|15767.2|15755.2|22
1671647700000|2022-12-21 18:35:00|15775.2|15763.2|15779.1|15767.1|15782.4|15770.4|15774.7|15762.7|30
1671648000000|2022-12-21 18:40:00|15775.7|15763.7|15756.8|15744.8|15776.1|15763.7|15756.2|15732.8|14
1671648300000|2022-12-21 18:45:00|15757|15745|15763.3|15743.3|15765|15749.7|15753.2|15741.1|41
1671648600000|2022-12-21 18:50:00|15765.5|15745.5|15764.6|15752.6|15771|15755|15759.3|15742.8|14
1671648900000|2022-12-21 18:55:00|15767|15755|15755.7|15743.7|15773.9|15758.1|15753.3|15741.3|22
1671649200000|2022-12-21 19:00:00|15755.5|15743.5|15762.9|15732.9|15762.9|15745.9|15750.1|15729.5|41
1671649500000|2022-12-21 19:05:00|15761.8|15731.8|15761.8|15731.8|15761.8|15731.8|15761.8|15731.8|0
1671719400000|2022-12-22 14:30:00|15767.7|15737.7|15739.6|15727.6|15771.9|15741.9|15735.1|15714.8|7
1671719700000|2022-12-22 14:35:00|15739.4|15727.4|15738.4|15726.4|15755|15743|15736.3|15724.3|52
1671720000000|2022-12-22 14:40:00|15737.4|15725.4|15737.1|15717.1|15748.1|15734.2|15732.4|15710.7|35
1671720300000|2022-12-22 14:45:00|15738.2|15718.2|15728.8|15716.8|15739.4|15724.7|15725.9|15713.9|30
1671720600000|2022-12-22 14:50:00|15731|15719|15738|15726|15738|15726|15726.3|15714.3|26
1671720900000|2022-12-22 14:55:00|15740.2|15728.2|15740.4|15728.4|15749.1|15737.1|15733.3|15721.3|31
1671721200000|2022-12-22 15:00:00|15738|15726|15740.4|15728.4|15747.8|15735.8|15735.9|15723.9|10
1671721500000|2022-12-22 15:05:00|15740.5|15728.5|15743|15731|15757.4|15745.4|15740.5|15728.5|33
1671721800000|2022-12-22 15:10:00|15740.8|15728.8|15724.9|15712.9|15740.8|15728.8|15722.7|15709.2|33
1671722100000|2022-12-22 15:15:00|15722.7|15710.7|15729.2|15717.2|15734|15722|15722.4|15710.4|1
1671722400000|2022-12-22 15:20:00|15727|15715|15727|15715|15731.5|15719.5|15724.8|15712.8|0
1671722700000|2022-12-22 15:25:00|15724.8|15712.8|15727|15715|15729.3|15717.3|15724.8|15712.8|11
1671723000000|2022-12-22 15:30:00|15725.9|15713.9|15723.2|15711.2|15727|15715|15718|15706|8
1671723300000|2022-12-22 15:35:00|15724.3|15712.3|15721.8|15709.8|15728.8|15716.8|15721.4|15709.4|10
1671723600000|2022-12-22 15:40:00|15724|15712|15719.7|15707.7|15724.2|15712.2|15717.5|15705.5|0
1671723900000|2022-12-22 15:45:00|15721.9|15709.9|15722.1|15710.1|15726.5|15714.5|15719.7|15707.7|0
1671724200000|2022-12-22 15:50:00|15723.2|15711.2|15719.8|15707.8|15726.5|15714.5|15719.8|15707.8|0
1671724500000|2022-12-22 15:55:00|15722.1|15710.1|15717.7|15705.7|15722.1|15710.1|15717.7|15705.7|1
1671724800000|2022-12-22 16:00:00|15720|15708|15722.1|15710.1|15722.1|15710.1|15713|15701|7
1671725100000|2022-12-22 16:05:00|15719.9|15707.9|15708.2|15696.2|15719.9|15707.9|15705.8|15693.8|13
1671725400000|2022-12-22 16:10:00|15710.4|15698.4|15710.5|15698.5|15715|15703|15708|15696|2
1671725700000|2022-12-22 16:15:00|15710.7|15698.7|15713|15701|15724.2|15712.2|15710.7|15698.7|19
1671726000000|2022-12-22 16:20:00|15711.9|15699.9|15715.5|15703.5|15717.8|15705.8|15708.7|15696.7|6
1671726300000|2022-12-22 16:25:00|15713.3|15701.3|15706.6|15694.6|15714.4|15702.4|15704.2|15692.2|1
1671726600000|2022-12-22 16:30:00|15705.5|15693.5|15706.6|15694.6|15707.7|15695.7|15704.4|15692.4|0
1671726900000|2022-12-22 16:35:00|15708.8|15696.8|15706.6|15694.6|15708.9|15696.9|15706.6|15694.6|5
1671727200000|2022-12-22 16:40:00|15707.7|15695.7|15703.3|15691.3|15708.9|15696.9|15699.9|15687.9|4
1671727500000|2022-12-22 16:45:00|15704.4|15692.4|15711.1|15699.1|15715.6|15703.6|15704.4|15692.4|0
1671727800000|2022-12-22 16:50:00|15713.3|15701.3|15711.1|15699.1|15713.4|15701.4|15711.1|15699.1|0
1671728100000|2022-12-22 16:55:00|15714.5|15702.5|15711.1|15699.1|15715.6|15703.6|15708.9|15696.9|0
1671728400000|2022-12-22 17:00:00|15715.6|15703.6|15716.7|15704.7|15717.8|15705.8|15713.4|15701.4|1
1671728700000|2022-12-22 17:05:00|15715.6|15703.6|15717.9|15705.9|15722.3|15710.3|15713.4|15701.4|8
1671729000000|2022-12-22 17:10:00|15719|15707|15727.9|15715.9|15729.1|15717.1|15719|15707|14
1671729300000|2022-12-22 17:15:00|15726.8|15714.8|15727.1|15715.1|15731.7|15719.7|15726.8|15714.8|4
1671729600000|2022-12-22 17:20:00|15729.3|15717.3|15724.7|15712.7|15729.3|15717.3|15720.2|15708.2|1
1671729900000|2022-12-22 17:25:00|15723.6|15711.6|15720.3|15708.3|15723.6|15711.6|15718|15706|0
1671730200000|2022-12-22 17:30:00|15718|15706|15719.9|15707.9|15724|15708.3|15718|15703.9|0
1671730500000|2022-12-22 17:35:00|15722.1|15710.1|15725.6|15713.6|15726.7|15714.7|15719.9|15707.9|0
1671730800000|2022-12-22 17:40:00|15726.7|15714.7|15723.4|15711.4|15726.7|15714.7|15722.3|15710.3|0
1671731100000|2022-12-22 17:45:00|15722.3|15710.3|15722.3|15710.3|15722.3|15710.3|15720|15708|9
1671731400000|2022-12-22 17:50:00|15724.5|15712.5|15722.3|15710.3|15724.5|15712.5|15720|15708|2
1671731700000|2022-12-22 17:55:00|15724.5|15712.5|15722.2|15710.2|15724.5|15712.5|15719.9|15707.9|1
1671732000000|2022-12-22 18:00:00|15721|15709|15723.3|15711.3|15724.5|15712.5|15719.9|15707.9|2
1671732300000|2022-12-22 18:05:00|15722.3|15710.3|15724.7|15712.7|15727.9|15715.9|15719.9|15707.9|2
1671732600000|2022-12-22 18:10:00|15722.4|15710.4|15724.7|15712.7|15724.7|15712.7|15720.2|15708.2|0
1671732900000|2022-12-22 18:15:00|15723.6|15711.6|15730.4|15718.4|15731.7|15719.7|15722.4|15710.4|0
1671733200000|2022-12-22 18:20:00|15729.3|15717.3|15730.6|15718.6|15731.7|15719.7|15729.3|15717.3|0
1671733500000|2022-12-22 18:25:00|15729.4|15717.4|15734.2|15722.2|15734.2|15722.2|15729.4|15717.4|1
1671733800000|2022-12-22 18:30:00|15736.6|15724.6|15727.6|15715.6|15738.8|15726.8|15725.1|15713.1|31
1671734100000|2022-12-22 18:35:00|15725.4|15713.4|15722.7|15710.7|15727.3|15715.3|15722.7|15710.7|2
1671734400000|2022-12-22 18:40:00|15722.9|15710.9|15718.3|15706.3|15726.2|15714.2|15718.3|15706.3|8
1671734700000|2022-12-22 18:45:00|15716|15704|15720.3|15708.3|15720.3|15708.3|15713.5|15701.5|5
1671735000000|2022-12-22 18:50:00|15719.1|15707.1|15720.6|15708.6|15727.5|15715.5|15718|15706|14
1671735300000|2022-12-22 18:55:00|15722.9|15710.9|15722.8|15710.8|15724.7|15712.7|15718|15706|9
1671735600000|2022-12-22 19:00:00|15720.5|15708.5|15720.5|15708.5|15722.9|15710.9|15718.3|15706.3|7
1671805800000|2022-12-23 14:30:00|15759.3|15729.3|15745.1|15733.1|15772.1|15749.5|15737.5|15721.6|20
1671806100000|2022-12-23 14:35:00|15746.2|15734.2|15748.5|15736.5|15748.5|15736.5|15739.3|15727.3|13
1671806400000|2022-12-23 14:40:00|15746.1|15734.1|15724.5|15712.5|15747.4|15734.1|15721.9|15709.8|34
1671806700000|2022-12-23 14:45:00|15730.9|15710.9|15708.4|15688.4|15730.9|15712.5|15701.8|15682.3|8
1671807000000|2022-12-23 14:50:00|15708.6|15688.6|15727.9|15697.9|15729|15707.3|15704.7|15684.7|1
1671807300000|2022-12-23 14:55:00|15730.3|15700.3|15712.2|15700.2|15730.3|15705.8|15704.8|15682.9|8
1671807600000|2022-12-23 15:00:00|15715.7|15695.7|15728|15698|15735.4|15705.4|15715.7|15693.2|6
1671807900000|2022-12-23 15:05:00|15729.3|15699.3|15737.1|15725.1|15739.4|15727.4|15722|15699.3|11
1671808200000|2022-12-23 15:10:00|15739.4|15727.4|15742|15730|15744.4|15732.4|15734.5|15722.5|20
1671808500000|2022-12-23 15:15:00|15739.6|15727.6|15734.4|15722.4|15743.1|15727.6|15732.2|15717.3|0
1671808800000|2022-12-23 15:20:00|15732|15720|15731.8|15719.8|15734.3|15722.3|15729.3|15717.3|2
1671809100000|2022-12-23 15:25:00|15727|15715|15734.6|15714.6|15735.9|15722.3|15726.9|15713.5|4
1671809400000|2022-12-23 15:30:00|15733.5|15713.5|15739.4|15727.4|15743.3|15728.6|15727.1|15711.1|1
1671809700000|2022-12-23 15:35:00|15739.5|15727.5|15740.5|15728.5|15744.2|15732.2|15727.3|15715.3|0
1671810000000|2022-12-23 15:40:00|15740.6|15728.6|15738.6|15718.6|15744.3|15732.3|15738.3|15718.6|2
1671810300000|2022-12-23 15:45:00|15738.5|15718.5|15731.9|15719.9|15738.5|15725|15727.1|15715.1|5
1671810600000|2022-12-23 15:50:00|15729.5|15717.5|15740.9|15720.9|15743.3|15729.9|15729.5|15716|2
1671810900000|2022-12-23 15:55:00|15743.2|15723.2|15741.9|15729.9|15744.1|15732.1|15734.4|15719.7|1
1671811200000|2022-12-23 16:00:00|15743.1|15731.1|15732.2|15720.2|15743.1|15731.1|15727.3|15715.3|1
1671811500000|2022-12-23 16:05:00|15729.8|15717.8|15737.3|15725.3|15741|15725.3|15729.8|15716.3|3
1671811800000|2022-12-23 16:10:00|15738.1|15726.1|15736.2|15716.2|15739.2|15727.2|15731.7|15716.1|14
1671812100000|2022-12-23 16:15:00|15736.3|15716.3|15720.3|15708.3|15736.3|15719|15720.3|15705.6|8
1671812400000|2022-12-23 16:20:00|15721.5|15709.5|15727.2|15715.2|15727.3|15715.3|15720.3|15708.3|0
1671812700000|2022-12-23 16:25:00|15729.6|15717.6|15739.6|15727.6|15741.8|15729.8|15727.2|15712.4|0
1671813000000|2022-12-23 16:30:00|15739.5|15727.5|15732|15720|15741.1|15727.5|15732|15712.8|0
1671813300000|2022-12-23 16:35:00|15734.5|15722.5|15739.3|15727.3|15739.3|15727.3|15732.1|15720.1|1
1671813600000|2022-12-23 16:40:00|15739.1|15727.1|15736.8|15724.8|15744.1|15732.1|15736.8|15724.8|8
1671813900000|2022-12-23 16:45:00|15734.3|15722.3|15736.8|15724.8|15736.8|15724.8|15729.5|15717.5|2
1671814200000|2022-12-23 16:50:00|15736.9|15724.9|15734.3|15722.3|15739.3|15727.3|15734.3|15722.3|7
1671814500000|2022-12-23 16:55:00|15738.6|15718.6|15743.6|15723.6|15743.6|15727.9|15734.8|15718.6|22
1671814800000|2022-12-23 17:00:00|15741.3|15721.3|15742|15730|15744.9|15732.4|15737.2|15721.3|0
1671815100000|2022-12-23 17:05:00|15739.7|15727.7|15735.6|15723.6|15741.3|15727.7|15735|15719.1|1
1671815400000|2022-12-23 17:10:00|15735.5|15723.5|15733.8|15721.8|15738.8|15723.6|15730.6|15717.5|66
1671815700000|2022-12-23 17:15:00|15737.6|15717.6|15744.4|15724.4|15744.4|15728.5|15732|15712.7|78
1671816000000|2022-12-23 17:20:00|15743.3|15723.3|15737.6|15717.6|15744.5|15728.3|15737.4|15717.4|6
1671816300000|2022-12-23 17:25:00|15737.5|15717.5|15739.6|15719.6|15739.6|15723.3|15733.4|15716|0
1671816600000|2022-12-23 17:30:00|15739.5|15719.5|15741.9|15721.9|15744.4|15724.4|15737.4|15717.4|0
1671816900000|2022-12-23 17:35:00|15739.6|15719.6|15741.9|15721.9|15744.3|15724.3|15739.6|15719.6|0
1671817200000|2022-12-23 17:40:00|15742|15722|15733.2|15721.2|15742|15722|15733.2|15717.3|0
1671817500000|2022-12-23 17:45:00|15737.3|15717.3|15741.8|15721.8|15745.3|15728.6|15737.3|15717.3|2
1671817800000|2022-12-23 17:50:00|15744.1|15724.1|15743.3|15731.3|15749.6|15733.7|15740.2|15724.1|40
1671818100000|2022-12-23 17:55:00|15743.2|15731.2|15744.2|15732.2|15746.6|15734.6|15740.8|15728.8|44
1671818400000|2022-12-23 18:00:00|15741.8|15729.8|15746.7|15734.7|15748.9|15736.9|15741.8|15729.8|12
1671818700000|2022-12-23 18:05:00|15748.9|15736.9|15753.4|15741.4|15755.8|15743.8|15746.7|15734.7|32
1671819000000|2022-12-23 18:10:00|15754.5|15742.5|15754.2|15742.2|15762.6|15742.6|15749.3|15734.5|35
1671819300000|2022-12-23 18:15:00|15756.5|15744.5|15756.9|15744.9|15758.7|15746.7|15754.3|15742.3|36
1671819600000|2022-12-23 18:20:00|15759.3|15747.3|15767|15747|15767|15751.5|15757.9|15742|64
1671819900000|2022-12-23 18:25:00|15761.4|15749.4|15775.1|15763.1|15777.4|15763.7|15760.2|15744.5|26
1671820200000|2022-12-23 18:30:00|15772.8|15760.8|15771.9|15751.9|15785.2|15766.3|15769.5|15746|48
1671820500000|2022-12-23 18:35:00|15771.8|15751.8|15777.1|15747.1|15781.8|15756.6|15765.2|15744.7|3
1671820800000|2022-12-23 18:40:00|15772|15752|15777|15747|15778.3|15756|15765.3|15744.7|1
1671821100000|2022-12-23 18:45:00|15771.9|15751.9|15773.1|15753.1|15774.2|15756.3|15766|15749.5|3
1671821400000|2022-12-23 18:50:00|15774.2|15754.2|15768.7|15756.7|15774.2|15758.8|15768.3|15749.6|5
1671821700000|2022-12-23 18:55:00|15766.4|15754.4|15780.7|15750.7|15781.9|15765.8|15766.3|15748.3|66
1671822000000|2022-12-23 19:00:00|15780.9|15750.9|15783.9|15753.9|15783.9|15767.9|15770.5|15749.8|99
1671822300000|2022-12-23 19:05:00|15782.7|15752.7|15782.7|15752.7|15782.7|15752.7|15782.7|15752.7|0
1672151400000|2022-12-27 14:30:00|15762.6|15732.6|15790|15760|15798.9|15785.5|15757.6|15727.6|14
1672151700000|2022-12-27 14:35:00|15791.2|15761.2|15789.9|15777.9|15800.9|15782.8|15780|15756.6|16
1672152000000|2022-12-27 14:40:00|15792.4|15780.4|15820.7|15808.7|15839.2|15819.2|15789.8|15777.8|18
1672152300000|2022-12-27 14:45:00|15817|15805|15799.7|15787.7|15819.5|15807.5|15792.4|15780.4|6
1672152600000|2022-12-27 14:50:00|15802.1|15790.1|15828.3|15816.3|15830.8|15818.8|15799.8|15781.3|56
1672152900000|2022-12-27 14:55:00|15831.9|15819.9|15829.5|15809.5|15844.3|15824.3|15823.4|15803.4|7
1672153200000|2022-12-27 15:00:00|15825.8|15805.8|15831.9|15819.9|15836.7|15824.7|15824.3|15805.8|21
1672153500000|2022-12-27 15:05:00|15833.1|15821.1|15812|15800|15834.3|15822.3|15812|15800|23
1672153800000|2022-12-27 15:10:00|15814.5|15802.5|15811.1|15791.1|15814.5|15802.5|15797.2|15781.1|24
1672154100000|2022-12-27 15:15:00|15812.3|15792.3|15819.3|15807.3|15819.3|15807.3|15809.5|15791.1|4
1672154400000|2022-12-27 15:20:00|15821.8|15809.8|15816.9|15804.9|15826.7|15814.7|15814.5|15802.5|7
1672154700000|2022-12-27 15:25:00|15814.4|15802.4|15814.3|15802.3|15818.5|15805|15809.5|15797.5|16
1672155000000|2022-12-27 15:30:00|15814.4|15802.4|15821.8|15809.8|15821.8|15809.8|15811.9|15799.9|1
1672155300000|2022-12-27 15:35:00|15821.9|15809.9|15817.3|15797.3|15830.7|15814.8|15814.4|15796|3
1672155600000|2022-12-27 15:40:00|15818.5|15798.5|15806.2|15786.2|15823.4|15804.9|15803.8|15783.8|8
1672155900000|2022-12-27 15:45:00|15808.7|15788.7|15783.7|15771.7|15808.7|15788.7|15780|15759.2|16
1672156200000|2022-12-27 15:50:00|15791.4|15771.4|15788.9|15768.9|15796.4|15774.2|15782.4|15754.2|14
1672156500000|2022-12-27 15:55:00|15785.3|15765.3|15777.5|15765.5|15788.9|15770.4|15777.5|15760.3|15
1672156800000|2022-12-27 16:00:00|15779.9|15767.9|15791.3|15761.3|15793.8|15773|15779.1|15754|38
1672157100000|2022-12-27 16:05:00|15786.5|15756.5|15753.2|15733.2|15788.9|15758.9|15740.6|15728.6|2
1672157400000|2022-12-27 16:10:00|15752|15732|15733|15721|15759.4|15739.4|15727.1|15715.1|13
1672157700000|2022-12-27 16:15:00|15735.4|15723.4|15742|15722|15744.4|15728.4|15725.6|15713.6|0
1672158000000|2022-12-27 16:20:00|15743.2|15723.2|15749.5|15729.5|15752|15732|15735.6|15722|3
1672158300000|2022-12-27 16:25:00|15752|15732|15754.5|15734.5|15758.1|15738.1|15749.5|15729.5|0
1672158600000|2022-12-27 16:30:00|15752|15732|15748.1|15736.1|15754.5|15736.1|15745.6|15729.5|0
1672158900000|2022-12-27 16:35:00|15745.6|15733.6|15748.1|15736.1|15754.6|15736.1|15743.1|15727.2|0
1672159200000|2022-12-27 16:40:00|15753.3|15733.3|15759.4|15747.4|15766.7|15754.7|15745.6|15732.1|6
1672159500000|2022-12-27 16:45:00|15763|15751|15779.1|15759.1|15779.1|15763.3|15761.8|15744.4|14
1672159800000|2022-12-27 16:50:00|15774.3|15754.3|15781.5|15761.5|15781.5|15761.5|15774.3|15754.3|1
1672160100000|2022-12-27 16:55:00|15779.1|15759.1|15776.7|15756.7|15784|15764|15776.7|15756.7|0
1672160400000|2022-12-27 17:00:00|15775.5|15755.5|15784|15764|15784|15764|15774.3|15754.3|0
1672160700000|2022-12-27 17:05:00|15780.3|15760.3|15781.6|15761.6|15784.1|15764.1|15777.9|15757.9|0
1672161000000|2022-12-27 17:10:00|15784.1|15764.1|15765.2|15753.2|15784.1|15768|15765.2|15748|6
1672161300000|2022-12-27 17:15:00|15771.3|15759.3|15771.8|15751.8|15782.3|15770.3|15771.3|15751.8|0
1672161600000|2022-12-27 17:20:00|15767.8|15755.8|15776.7|15756.7|15776.7|15758.3|15767.8|15751.8|9
1672161900000|2022-12-27 17:25:00|15779.1|15759.1|15781.6|15761.6|15786.5|15766.5|15776.7|15756.7|0
1672162200000|2022-12-27 17:30:00|15779.1|15759.1|15775.5|15755.5|15779.2|15759.2|15775.5|15755.5|3
1672162500000|2022-12-27 17:35:00|15776.7|15756.7|15786.5|15756.5|15792.6|15766.5|15774.3|15754.3|7
1672162800000|2022-12-27 17:40:00|15781.6|15751.6|15775.3|15763.3|15784.1|15763.3|15772.8|15750.5|5
1672163100000|2022-12-27 17:45:00|15772.8|15760.8|15772.8|15760.8|15775.3|15763.3|15770.4|15758.4|0
1672163400000|2022-12-27 17:50:00|15775.3|15763.3|15780.2|15768.2|15780.2|15768.2|15775.3|15763.3|0
1672163700000|2022-12-27 17:55:00|15782.6|15770.6|15777.7|15765.7|15785.1|15773.1|15777.7|15765.7|0
1672164000000|2022-12-27 18:00:00|15777.8|15765.8|15785.1|15773.1|15785.1|15773.1|15777.8|15765.8|1
1672164300000|2022-12-27 18:05:00|15782.7|15770.7|15782.7|15770.7|15785.1|15773.1|15782.7|15770.7|1
1672164600000|2022-12-27 18:10:00|15785.1|15773.1|15785.1|15773.1|15785.1|15773.1|15782.7|15770.7|0
1672164900000|2022-12-27 18:15:00|15787.6|15775.6|15789.3|15769.3|15789.3|15775.6|15783.9|15769.3|2
1672165200000|2022-12-27 18:20:00|15790.5|15770.5|15789.3|15769.3|15791.7|15771.7|15780.3|15766.8|0
1672165500000|2022-12-27 18:25:00|15785.3|15773.3|15791.8|15771.8|15791.8|15775.8|15785.2|15769.3|3
1672165800000|2022-12-27 18:30:00|15787.8|15775.8|15790.3|15778.3|15792.8|15780.8|15786.9|15766.9|0
1672166100000|2022-12-27 18:35:00|15791.5|15779.5|15790.3|15778.3|15794.2|15779.5|15787.8|15771.8|0
1672166400000|2022-12-27 18:40:00|15792.7|15780.7|15787.8|15775.8|15792.8|15780.8|15782.8|15770.8|0
1672166700000|2022-12-27 18:45:00|15793|15773|15792.8|15780.8|15794.3|15780.8|15785.3|15771.8|0
1672167000000|2022-12-27 18:50:00|15795.2|15783.2|15795.3|15783.3|15795.3|15783.3|15790.3|15778.3|7
1672167300000|2022-12-27 18:55:00|15796.5|15784.5|15790.2|15778.2|15796.6|15784.5|15787.8|15774.1|33
1672167600000|2022-12-27 19:00:00|15787.7|15775.7|15783.2|15763.2|15787.8|15775.8|15777.9|15763.2|35
1672167900000|2022-12-27 19:05:00|15781.9|15761.9|15781.9|15761.9|15781.9|15761.9|15781.9|15761.9|0
1672237800000|2022-12-28 14:30:00|15772.9|15760.9|15817.7|15805.7|15817.7|15805.7|15772.9|15760.9|855
1672238100000|2022-12-28 14:35:00|15818.9|15806.9|15809|15797|15830.1|15818.1|15801.5|15789.5|500
1672238400000|2022-12-28 14:40:00|15806.5|15794.5|15805.3|15793.3|15811.5|15799.5|15799.1|15787.1|296
1672238700000|2022-12-28 14:45:00|15806.5|15794.5|15811.5|15799.5|15814|15802|15801.5|15789.5|206
1672239000000|2022-12-28 14:50:00|15809|15797|15810.3|15798.3|15814|15802|15806.5|15794.5|250
1672239300000|2022-12-28 14:55:00|15809|15797|15806.6|15794.6|15809|15797|15799.1|15787.1|223
1672239600000|2022-12-28 15:00:00|15804.1|15792.1|15804.1|15792.1|15806.6|15794.6|15800.4|15788.4|198
1672239900000|2022-12-28 15:05:00|15806.6|15794.6|15804.2|15792.2|15809.2|15797.2|15801.7|15789.7|216
1672240200000|2022-12-28 15:10:00|15801.7|15789.7|15799.3|15787.3|15809.2|15797.2|15799.3|15787.3|188
1672240500000|2022-12-28 15:15:00|15796.8|15784.8|15789.3|15777.3|15799.3|15787.3|15789.3|15777.3|158
1672240800000|2022-12-28 15:20:00|15791.8|15779.8|15786.9|15774.9|15791.9|15779.9|15784.4|15772.4|82
1672241100000|2022-12-28 15:25:00|15791.9|15779.9|15789.4|15777.4|15794.4|15782.4|15786.9|15774.9|226
1672241400000|2022-12-28 15:30:00|15789.3|15777.3|15784.3|15772.3|15791.8|15779.8|15781.8|15769.8|82
1672241700000|2022-12-28 15:35:00|15784.4|15772.4|15789.3|15777.3|15794.4|15782.4|15784.4|15772.4|146
1672242000000|2022-12-28 15:40:00|15786.8|15774.8|15794.4|15782.4|15796.8|15784.8|15786.8|15774.8|151
1672242300000|2022-12-28 15:45:00|15795.6|15783.6|15791.9|15779.9|15796.8|15784.8|15791.8|15779.8|107
1672242600000|2022-12-28 15:50:00|15793.1|15781.1|15784.4|15772.4|15793.1|15781.1|15779.4|15767.4|89
1672242900000|2022-12-28 15:55:00|15783.1|15771.1|15781.9|15769.9|15786.9|15774.9|15779.4|15767.4|68
1672243200000|2022-12-28 16:00:00|15781.8|15769.8|15770.7|15758.7|15781.9|15769.9|15769.4|15757.4|237
1672243500000|2022-12-28 16:05:00|15771.9|15759.9|15766.9|15754.9|15776.9|15764.9|15766.9|15754.9|195
1672243800000|2022-12-28 16:10:00|15769.4|15757.4|15767|15755|15773.2|15761.2|15762|15750|277
1672244100000|2022-12-28 16:15:00|15768.2|15756.2|15767|15755|15774.4|15762.4|15764.5|15752.5|147
1672244400000|2022-12-28 16:20:00|15769.5|15757.5|15759.5|15747.5|15774.4|15762.4|15759.5|15747.5|167
1672244700000|2022-12-28 16:25:00|15757|15745|15769.4|15757.4|15771.9|15759.9|15757|15745|195
1672245000000|2022-12-28 16:30:00|15768.2|15756.2|15764.5|15752.5|15769.4|15757.4|15762|15750|118
1672245300000|2022-12-28 16:35:00|15765.7|15753.7|15769.4|15757.4|15771.9|15759.9|15765.7|15753.7|136
1672245600000|2022-12-28 16:40:00|15771.9|15759.9|15769.4|15757.4|15771.9|15759.9|15764.5|15752.5|104
1672245900000|2022-12-28 16:45:00|15771.9|15759.9|15769.5|15757.5|15774.4|15762.4|15768.2|15756.2|167
1672246200000|2022-12-28 16:50:00|15771.9|15759.9|15771.9|15759.9|15774.4|15762.4|15769.5|15757.5|167
1672246500000|2022-12-28 16:55:00|15774.4|15762.4|15781.9|15769.9|15784.4|15772.4|15771.9|15759.9|232
1672246800000|2022-12-28 17:00:00|15779.4|15767.4|15779.4|15767.4|15781.9|15769.9|15776.9|15764.9|169
1672247100000|2022-12-28 17:05:00|15776.9|15764.9|15775.7|15763.7|15779.4|15767.4|15773.2|15761.2|156
1672247400000|2022-12-28 17:10:00|15777|15765|15777|15765|15779.5|15767.5|15774.5|15762.5|117
1672247700000|2022-12-28 17:15:00|15774.5|15762.5|15779.5|15767.5|15779.5|15767.5|15774.5|15762.5|142
1672248000000|2022-12-28 17:20:00|15777|15765|15779.5|15767.5|15779.5|15767.5|15777|15765|64
1672248300000|2022-12-28 17:25:00|15782|15770|15778.3|15766.3|15782|15770|15777|15765|116
1672248600000|2022-12-28 17:30:00|15777|15765|15782|15770|15787|15775|15777|15765|145
1672248900000|2022-12-28 17:35:00|15784.5|15772.5|15779.5|15767.5|15784.5|15772.5|15779.5|15767.5|75
1672249200000|2022-12-28 17:40:00|15780.8|15768.8|15783.3|15771.3|15783.3|15771.3|15779.5|15767.5|97
1672249500000|2022-12-28 17:45:00|15782|15770|15782|15770|15784.6|15772.6|15782|15770|55
1672249800000|2022-12-28 17:50:00|15783.3|15771.3|15777|15765|15783.3|15771.3|15774.5|15762.5|115
1672250100000|2022-12-28 17:55:00|15782|15770|15774.6|15762.6|15784.5|15772.5|15774.6|15762.6|91
1672250400000|2022-12-28 18:00:00|15777|15765|15779.5|15767.5|15780.8|15768.8|15777|15765|106
1672250700000|2022-12-28 18:05:00|15779.6|15767.6|15782.1|15770.1|15782.1|15770.1|15779.5|15767.5|95
1672251000000|2022-12-28 18:10:00|15779.6|15767.6|15777.1|15765.1|15782.1|15770.1|15777.1|15765.1|75
1672251300000|2022-12-28 18:15:00|15779.6|15767.6|15777.1|15765.1|15779.6|15767.6|15775.9|15763.9|171
1672251600000|2022-12-28 18:20:00|15779.6|15767.6|15782.1|15770.1|15782.1|15770.1|15777.1|15765.1|81
1672251900000|2022-12-28 18:25:00|15779.6|15767.6|15792.1|15780.1|15792.1|15780.1|15779.6|15767.6|178
1672252200000|2022-12-28 18:30:00|15794.6|15782.6|15787.1|15775.1|15794.6|15782.6|15784.6|15772.6|163
1672252500000|2022-12-28 18:35:00|15784.6|15772.6|15784.6|15772.6|15788.3|15776.3|15782.1|15770.1|109
1672252800000|2022-12-28 18:40:00|15787.1|15775.1|15784.6|15772.6|15787.1|15775.1|15779.6|15767.6|108
1672253100000|2022-12-28 18:45:00|15787.1|15775.1|15788.4|15776.4|15794.6|15782.6|15787.1|15775.1|203
1672253400000|2022-12-28 18:50:00|15787.1|15775.1|15787.1|15775.1|15793.3|15781.3|15784.6|15772.6|281
1672253700000|2022-12-28 18:55:00|15789.6|15777.6|15784.6|15772.6|15794.6|15782.6|15783.4|15771.4|483
1672254000000|2022-12-28 19:00:00|15782.2|15770.2|15779.6|15767.6|15784.6|15772.6|15777.1|15765.1|353
1672324200000|2022-12-29 14:30:00|15799.9|15787.9|15796.3|15784.3|15806.3|15794.3|15787.5|15775.5|458
1672324500000|2022-12-29 14:35:00|15793.8|15781.8|15793.9|15781.9|15798.9|15786.9|15783.9|15771.9|250
1672324800000|2022-12-29 14:40:00|15792.6|15780.6|15788.9|15776.9|15793.9|15781.9|15783.9|15771.9|183
1672325100000|2022-12-29 14:45:00|15786.4|15774.4|15788.9|15776.9|15788.9|15776.9|15776.4|15764.4|250
1672325400000|2022-12-29 14:50:00|15791.4|15779.4|15793.9|15781.9|15796.4|15784.4|15788.9|15776.9|204
1672325700000|2022-12-29 14:55:00|15791.4|15779.4|15793.9|15781.9|15796.4|15784.4|15789|15777|186
1672326000000|2022-12-29 15:00:00|15792.7|15780.7|15801.4|15789.4|15801.4|15789.4|15791.4|15779.4|108
1672326300000|2022-12-29 15:05:00|15803.9|15791.9|15806.5|15794.5|15808.9|15796.9|15803.9|15791.9|139
1672326600000|2022-12-29 15:10:00|15802.7|15790.7|15813.9|15801.9|15813.9|15801.9|15800.2|15788.2|280
1672326900000|2022-12-29 15:15:00|15814|15802|15823.9|15811.9|15831.4|15819.4|15813.9|15801.9|441
1672327200000|2022-12-29 15:20:00|15822.7|15810.7|15819|15807|15824|15812|15811.5|15799.5|280
1672327500000|2022-12-29 15:25:00|15818.9|15806.9|15815.2|15803.2|15823.9|15811.9|15813.9|15801.9|196
1672327800000|2022-12-29 15:30:00|15813.9|15801.9|15843.9|15831.9|15845.1|15833.1|15810.2|15798.2|181
1672328100000|2022-12-29 15:35:00|15846.4|15834.4|15851.4|15839.4|15853.9|15841.9|15846.4|15834.4|322
1672328400000|2022-12-29 15:40:00|15853.9|15841.9|15853.9|15841.9|15861.4|15849.4|15851.4|15839.4|332
1672328700000|2022-12-29 15:45:00|15855.2|15843.2|15861.3|15849.3|15861.4|15849.4|15855.2|15843.2|237
1672329000000|2022-12-29 15:50:00|15863.8|15851.8|15853.9|15841.9|15863.8|15851.8|15853.9|15841.9|295
1672329300000|2022-12-29 15:55:00|15856.4|15844.4|15861.4|15849.4|15861.4|15849.4|15856.4|15844.4|193
1672329600000|2022-12-29 16:00:00|15863.9|15851.9|15876.4|15864.4|15878.8|15866.8|15863.9|15851.9|526
1672329900000|2022-12-29 16:05:00|15875.2|15863.2|15865.2|15853.2|15876.4|15864.4|15863.9|15851.9|370
1672330200000|2022-12-29 16:10:00|15866.4|15854.4|15869|15857|15869|15857|15854|15842|163
1672330500000|2022-12-29 16:15:00|15872.7|15860.7|15876.5|15864.5|15876.5|15864.5|15865.2|15853.2|200
1672330800000|2022-12-29 16:20:00|15874|15862|15876.5|15864.5|15876.5|15864.5|15871.5|15859.5|174
1672331100000|2022-12-29 16:25:00|15881.4|15869.4|15892.7|15880.7|15893.9|15881.9|15871.5|15859.5|680
1672331400000|2022-12-29 16:30:00|15891.5|15879.5|15886.5|15874.5|15894|15882|15884|15872|341
1672331700000|2022-12-29 16:35:00|15889|15877|15886.5|15874.5|15889|15877|15879|15867|198
1672332000000|2022-12-29 16:40:00|15884|15872|15884|15872|15891.5|15879.5|15881.5|15869.5|250
1672332300000|2022-12-29 16:45:00|15885.3|15873.3|15881.5|15869.5|15891.5|15879.5|15871.5|15859.5|242
1672332600000|2022-12-29 16:50:00|15880.2|15868.2|15880.2|15868.2|15889|15877|15880.2|15868.2|222
1672332900000|2022-12-29 16:55:00|15879|15867|15886.5|15874.5|15886.5|15874.5|15879|15867|129
1672333200000|2022-12-29 17:00:00|15884|15872|15881.6|15869.6|15886.5|15874.5|15874.1|15862.1|209
1672333500000|2022-12-29 17:05:00|15884.1|15872.1|15901.5|15889.5|15901.5|15889.5|15884.1|15872.1|363
1672333800000|2022-12-29 17:10:00|15901.6|15889.6|15899.1|15887.1|15901.6|15889.6|15891.6|15879.6|113
1672334100000|2022-12-29 17:15:00|15900.3|15888.3|15899.1|15887.1|15901.6|15889.6|15896.6|15884.6|105
1672334400000|2022-12-29 17:20:00|15896.6|15884.6|15901.6|15889.6|15909.1|15897.1|15896.6|15884.6|292
1672334700000|2022-12-29 17:25:00|15900.4|15888.4|15909.2|15897.2|15909.2|15897.2|15899.2|15887.2|204
1672335000000|2022-12-29 17:30:00|15906.7|15894.7|15909.2|15897.2|15909.2|15897.2|15904.1|15892.1|120
1672335300000|2022-12-29 17:35:00|15906.7|15894.7|15899.2|15887.2|15909.2|15897.2|15895.4|15883.4|127
1672335600000|2022-12-29 17:40:00|15896.7|15884.7|15904.2|15892.2|15904.2|15892.2|15895.5|15883.5|68
1672335900000|2022-12-29 17:45:00|15901.7|15889.7|15904.2|15892.2|15906.7|15894.7|15901.7|15889.7|111
1672336200000|2022-12-29 17:50:00|15905.5|15893.5|15904.3|15892.3|15909.2|15897.2|15904.2|15892.2|137
1672336500000|2022-12-29 17:55:00|15916.7|15904.7|15921.7|15909.7|15924.3|15912.3|15916.7|15904.7|319
1672336800000|2022-12-29 18:00:00|15924.2|15912.2|15916.8|15904.8|15926.7|15914.7|15913|15901|241
1672337100000|2022-12-29 18:05:00|15914.3|15902.3|15911.8|15899.8|15919.3|15907.3|15911.8|15899.8|96
1672337400000|2022-12-29 18:10:00|15910.5|15898.5|15894.3|15882.3|15914.3|15902.3|15894.3|15882.3|176
1672337700000|2022-12-29 18:15:00|15891.8|15879.8|15879.4|15867.4|15891.8|15879.8|15876.9|15864.9|190
1672338000000|2022-12-29 18:20:00|15878.1|15866.1|15888.1|15876.1|15889.4|15877.4|15876.9|15864.9|118
1672338300000|2022-12-29 18:25:00|15889.4|15877.4|15895.7|15883.7|15899.4|15887.4|15886.9|15874.9|136
1672338600000|2022-12-29 18:30:00|15894.4|15882.4|15892|15880|15899.4|15887.4|15887.1|15875.1|161
1672338900000|2022-12-29 18:35:00|15893.2|15881.2|15902|15890|15905.7|15893.7|15892|15880|201
1672339200000|2022-12-29 18:40:00|15903.2|15891.2|15902|15890|15907|15895|15898.2|15886.2|187
1672339500000|2022-12-29 18:45:00|15904.4|15892.4|15898.2|15886.2|15907|15895|15898.2|15886.2|185
1672339800000|2022-12-29 18:50:00|15897|15885|15904.5|15892.5|15909.4|15897.4|15894.5|15882.5|319
1672340100000|2022-12-29 18:55:00|15906.9|15894.9|15891.9|15879.9|15907|15895|15889.5|15877.5|760
1672340400000|2022-12-29 19:00:00|15892|15880|15879.5|15867.5|15892|15880|15874.5|15862.5|720
1672410600000|2022-12-30 14:30:00|15887.7|15875.7|15903.2|15891.2|15904.7|15892.7|15873.1|15860.7|560
1672410900000|2022-12-30 14:35:00|15905.7|15893.7|15889.6|15877.6|15907|15895|15887|15875|225
1672411200000|2022-12-30 14:40:00|15887.1|15875.1|15872.1|15860.1|15899.5|15887.5|15867.2|15855.2|309
1672411500000|2022-12-30 14:45:00|15869.6|15857.6|15872.3|15860.3|15874.7|15862.7|15864.8|15852.8|338
1672411800000|2022-12-30 14:50:00|15873.5|15861.5|15871|15859|15894.6|15882.6|15869.8|15857.8|242
1672412100000|2022-12-30 14:55:00|15872.2|15860.2|15866.1|15854.1|15872.3|15860.3|15864.8|15852.8|204
1672412400000|2022-12-30 15:00:00|15867.3|15855.3|15878.6|15866.6|15879.8|15867.8|15866.1|15854.1|184
1672412700000|2022-12-30 15:05:00|15879.8|15867.8|15861.1|15849.1|15879.9|15867.9|15857.4|15845.4|223
1672413000000|2022-12-30 15:10:00|15862.4|15850.4|15873.6|15861.6|15874.8|15862.8|15862.4|15850.4|211
1672413300000|2022-12-30 15:15:00|15874.8|15862.8|15872.3|15860.3|15879.9|15867.9|15867.3|15855.3|189
1672413600000|2022-12-30 15:20:00|15873.5|15861.5|15879.8|15867.8|15884.8|15872.8|15872.3|15860.3|270
1672413900000|2022-12-30 15:25:00|15877.3|15865.3|15874.8|15862.8|15879.8|15867.8|15868.6|15856.6|173
1672414200000|2022-12-30 15:30:00|15872.3|15860.3|15867.3|15855.3|15872.3|15860.3|15862.3|15850.3|189
1672414500000|2022-12-30 15:35:00|15869.8|15857.8|15874.8|15862.8|15874.8|15862.8|15867.2|15855.2|173
1672414800000|2022-12-30 15:40:00|15869.7|15857.7|15872.3|15860.3|15874.7|15862.7|15869.7|15857.7|187
1672415100000|2022-12-30 15:45:00|15873.5|15861.5|15869.8|15857.8|15874.8|15862.8|15869.8|15857.8|121
1672415400000|2022-12-30 15:50:00|15869.9|15857.9|15867.4|15855.4|15873.6|15861.6|15864.9|15852.9|148
1672415700000|2022-12-30 15:55:00|15868.7|15856.7|15870|15858|15870|15858|15867.5|15855.5|115
1672416000000|2022-12-30 16:00:00|15867.5|15855.5|15876.2|15864.2|15880|15868|15867.5|15855.5|154
1672416300000|2022-12-30 16:05:00|15877.4|15865.4|15882.4|15870.4|15882.4|15870.4|15874.9|15862.9|139
1672416600000|2022-12-30 16:10:00|15884.9|15872.9|15877.5|15865.5|15884.9|15872.9|15877.4|15865.4|82
1672416900000|2022-12-30 16:15:00|15878.7|15866.7|15875|15863|15880|15868|15872.5|15860.5|106
1672417200000|2022-12-30 16:20:00|15875.1|15863.1|15880|15868|15885|15873|15875.1|15863.1|134
1672417500000|2022-12-30 16:25:00|15877.6|15865.6|15880|15868|15880|15868|15875|15863|84
1672417800000|2022-12-30 16:30:00|15880.1|15868.1|15875.1|15863.1|15885|15873|15875|15863|143
1672418100000|2022-12-30 16:35:00|15872.6|15860.6|15875.1|15863.1|15877.6|15865.6|15872.5|15860.5|131
1672418400000|2022-12-30 16:40:00|15876.3|15864.3|15875|15863|15877.6|15865.6|15872.5|15860.5|172
1672418700000|2022-12-30 16:45:00|15875.1|15863.1|15867.7|15855.7|15875.1|15863.1|15865.1|15853.1|168
1672419000000|2022-12-30 16:50:00|15867.6|15855.6|15862.6|15850.6|15870.1|15858.1|15862.6|15850.6|176
1672419300000|2022-12-30 16:55:00|15855.1|15843.1|15857.6|15845.6|15865.1|15853.1|15850.2|15838.2|292
1672419600000|2022-12-30 17:00:00|15856.4|15844.4|15862.7|15850.7|15865.1|15853.1|15855.1|15843.1|219
1672419900000|2022-12-30 17:05:00|15862.6|15850.6|15855.2|15843.2|15862.7|15850.7|15855.2|15843.2|158
1672420200000|2022-12-30 17:10:00|15852.8|15840.8|15859|15847|15862.8|15850.8|15852.8|15840.8|120
1672420500000|2022-12-30 17:15:00|15860.2|15848.2|15862.8|15850.8|15862.8|15850.8|15857.8|15845.8|100
1672420800000|2022-12-30 17:20:00|15864|15852|15855.3|15843.3|15867.8|15855.8|15852.9|15840.9|138
1672421100000|2022-12-30 17:25:00|15857.8|15845.8|15847.9|15835.9|15857.9|15845.9|15847.9|15835.9|144
1672421400000|2022-12-30 17:30:00|15850.4|15838.4|15847.9|15835.9|15850.5|15838.5|15847.9|15835.9|145
1672421700000|2022-12-30 17:35:00|15848|15836|15838.1|15826.1|15848|15836|15835.6|15823.6|205
1672422000000|2022-12-30 17:40:00|15838|15826|15839.3|15827.3|15840.6|15828.6|15838|15826|112
1672422300000|2022-12-30 17:45:00|15838.1|15826.1|15838.1|15826.1|15840.6|15828.6|15835.6|15823.6|120
1672422600000|2022-12-30 17:50:00|15838.2|15826.2|15848|15836|15848|15836|15834.4|15822.4|137
1672422900000|2022-12-30 17:55:00|15845.5|15833.5|15841.8|15829.8|15845.6|15833.6|15840.6|15828.6|64
1672423200000|2022-12-30 18:00:00|15843|15831|15838.1|15826.1|15844.3|15832.3|15835.6|15823.6|130
1672423500000|2022-12-30 18:05:00|15839.4|15827.4|15824.6|15812.6|15839.4|15827.4|15818.4|15806.4|310
1672423800000|2022-12-30 18:10:00|15823.3|15811.3|15823.3|15811.3|15825.9|15813.9|15818.4|15806.4|211
1672424100000|2022-12-30 18:15:00|15823.4|15811.4|15823.4|15811.4|15823.4|15811.4|15823.3|15811.3|71
1672424400000|2022-12-30 18:20:00|15823.3|15811.3|15813.4|15801.4|15823.4|15811.4|15813.4|15801.4|178
1672424700000|2022-12-30 18:25:00|15812.2|15800.2|15813.6|15801.6|15813.6|15801.6|15806|15794|266
1672425000000|2022-12-30 18:30:00|15808.6|15796.6|15811.1|15799.1|15811.1|15799.1|15806.1|15794.1|100
1672425300000|2022-12-30 18:35:00|15813.6|15801.6|15811.2|15799.2|15813.6|15801.6|15808.6|15796.6|144
1672425600000|2022-12-30 18:40:00|15809.9|15797.9|15811.2|15799.2|15813.6|15801.6|15808.6|15796.6|171
1672425900000|2022-12-30 18:45:00|15813.6|15801.6|15808.7|15796.7|15813.6|15801.6|15808.7|15796.7|266
1672426200000|2022-12-30 18:50:00|15806.3|15794.3|15806.4|15794.4|15808.7|15796.7|15796.3|15784.3|295
1672426500000|2022-12-30 18:55:00|15808.8|15796.8|15803.9|15791.9|15816.4|15804.4|15803.8|15791.8|1178
1672426800000|2022-12-30 19:00:00|15806.4|15794.4|15807.6|15795.6|15812.6|15800.6|15796.4|15784.4|456
1672756200000|2023-01-03 14:30:00|15855.3|15843.3|15848|15836|15856.5|15844.5|15828.2|15816.2|914
1672756500000|2023-01-03 14:35:00|15845.7|15833.7|15841.2|15829.2|15846.1|15834.1|15826|15814|867
1672756800000|2023-01-03 14:40:00|15839|15827|15830.9|15818.9|15843.3|15831.3|15828.6|15816.6|571
1672757100000|2023-01-03 14:45:00|15829.6|15817.6|15784.5|15772.5|15831|15819|15777.1|15765.1|706
1672757400000|2023-01-03 14:50:00|15782.1|15770.1|15789.3|15777.3|15789.3|15777.3|15782|15770|433
1672757700000|2023-01-03 14:55:00|15791.9|15779.9|15787|15775|15792|15780|15784.5|15772.5|276
1672758000000|2023-01-03 15:00:00|15785.8|15773.8|15789.4|15777.4|15789.5|15777.5|15784.5|15772.5|366
1672758300000|2023-01-03 15:05:00|15791.8|15779.8|15784.3|15772.3|15794.5|15782.5|15784.3|15772.3|255
1672758600000|2023-01-03 15:10:00|15784.2|15772.2|15774.1|15762.1|15784.3|15772.3|15774.1|15762.1|418
1672758900000|2023-01-03 15:15:00|15775.4|15763.4|15764.5|15752.5|15775.4|15763.4|15764|15752|391
1672759200000|2023-01-03 15:20:00|15762.1|15750.1|15767.4|15755.4|15767.6|15755.6|15761.9|15749.9|476
1672759500000|2023-01-03 15:25:00|15767.6|15755.6|15764.7|15752.7|15772.5|15760.5|15763.4|15751.4|295
1672759800000|2023-01-03 15:30:00|15764.8|15752.8|15754.9|15742.9|15764.8|15752.8|15754.7|15742.7|411
1672760100000|2023-01-03 15:35:00|15755.2|15743.2|15760.2|15748.2|15762.7|15750.7|15754.9|15742.9|208
1672760400000|2023-01-03 15:40:00|15757.7|15745.7|15750|15738|15757.7|15745.7|15750|15738|390
1672760700000|2023-01-03 15:45:00|15749.7|15737.7|15735.5|15723.5|15752.7|15740.7|15732.5|15720.5|686
1672761000000|2023-01-03 15:50:00|15735.3|15723.3|15726|15714|15737.9|15725.9|15726|15714|465
1672761300000|2023-01-03 15:55:00|15725.7|15713.7|15718.2|15706.2|15725.8|15713.8|15715.7|15703.7|475
1672761600000|2023-01-03 16:00:00|15720.6|15708.6|15723.1|15711.1|15725.5|15713.5|15718.2|15706.2|365
1672761900000|2023-01-03 16:05:00|15723|15711|15723.5|15711.5|15726|15714|15720.8|15708.8|295
1672762200000|2023-01-03 16:10:00|15723.4|15711.4|15723.5|15711.5|15723.5|15711.5|15721|15709|413
1672762500000|2023-01-03 16:15:00|15721|15709|15713.6|15701.6|15723.2|15711.2|15711.1|15699.1|587
1672762800000|2023-01-03 16:20:00|15714.6|15702.6|15715.9|15703.9|15715.9|15703.9|15711.1|15699.1|329
1672763100000|2023-01-03 16:25:00|15718.4|15706.4|15718.6|15706.6|15721.1|15709.1|15713.6|15701.6|142
1672763400000|2023-01-03 16:30:00|15718.5|15706.5|15721.1|15709.1|15723.6|15711.6|15716|15704|212
1672763700000|2023-01-03 16:35:00|15721.3|15709.3|15721.2|15709.2|15723.8|15711.8|15718.6|15706.6|325
1672764000000|2023-01-03 16:40:00|15722.4|15710.4|15726.3|15714.3|15726.4|15714.4|15717.5|15705.5|245
1672764300000|2023-01-03 16:45:00|15726.4|15714.4|15726.2|15714.2|15728.6|15716.6|15721.2|15709.2|204
1672764600000|2023-01-03 16:50:00|15724|15712|15733.5|15721.5|15733.5|15721.5|15723.8|15711.8|343
1672764900000|2023-01-03 16:55:00|15733.6|15721.6|15742.5|15730.5|15743.8|15731.8|15733.5|15721.5|294
1672765200000|2023-01-03 17:00:00|15741.4|15729.4|15736.3|15724.3|15741.4|15729.4|15733.7|15721.7|178
1672765500000|2023-01-03 17:05:00|15736.2|15724.2|15738.6|15726.6|15741.1|15729.1|15736.2|15724.2|182
1672765800000|2023-01-03 17:10:00|15737.4|15725.4|15736.1|15724.1|15738.7|15726.7|15736.1|15724.1|216
1672766100000|2023-01-03 17:15:00|15735.9|15723.9|15731.1|15719.1|15735.9|15723.9|15731.1|15719.1|294
1672766400000|2023-01-03 17:20:00|15728.7|15716.7|15731.3|15719.3|15736.1|15724.1|15726.4|15714.4|276
1672766700000|2023-01-03 17:25:00|15731.1|15719.1|15726.4|15714.4|15733.6|15721.6|15726.3|15714.3|173
1672767000000|2023-01-03 17:30:00|15728.9|15716.9|15733.8|15721.8|15733.8|15721.8|15724.2|15712.2|191
1672767300000|2023-01-03 17:35:00|15733.7|15721.7|15731.2|15719.2|15733.8|15721.8|15728.7|15716.7|144
1672767600000|2023-01-03 17:40:00|15733.7|15721.7|15731.5|15719.5|15734|15722|15731.2|15719.2|220
1672767900000|2023-01-03 17:45:00|15730.3|15718.3|15731.5|15719.5|15734|15722|15729.1|15717.1|148
1672768200000|2023-01-03 17:50:00|15734|15722|15743.8|15731.8|15743.9|15731.9|15734|15722|208
1672768500000|2023-01-03 17:55:00|15744|15732|15744|15732|15746.3|15734.3|15739.3|15727.3|142
1672768800000|2023-01-03 18:00:00|15746.3|15734.3|15736.1|15724.1|15746.5|15734.5|15733.8|15721.8|190
1672769100000|2023-01-03 18:05:00|15734.8|15722.8|15731.4|15719.4|15735|15723|15731.1|15719.1|184
1672769400000|2023-01-03 18:10:00|15733.6|15721.6|15733.6|15721.6|15733.9|15721.9|15731.1|15719.1|134
1672769700000|2023-01-03 18:15:00|15733.4|15721.4|15730.7|15718.7|15733.4|15721.4|15730.7|15718.7|191
1672770000000|2023-01-03 18:20:00|15731.8|15719.8|15740.5|15728.5|15740.5|15728.5|15730.7|15718.7|279
1672770300000|2023-01-03 18:25:00|15739.2|15727.2|15738|15726|15740.5|15728.5|15735.5|15723.5|122
1672770600000|2023-01-03 18:30:00|15736.6|15724.6|15737.8|15725.8|15740.3|15728.3|15735.6|15723.6|154
1672770900000|2023-01-03 18:35:00|15740|15728|15740.1|15728.1|15747.5|15735.5|15740|15728|201
1672771200000|2023-01-03 18:40:00|15740.2|15728.2|15747.6|15735.6|15749.8|15737.8|15740.2|15728.2|153
1672771500000|2023-01-03 18:45:00|15747.7|15735.7|15740.3|15728.3|15748.8|15736.8|15737.8|15725.8|196
1672771800000|2023-01-03 18:50:00|15741.5|15729.5|15743.1|15731.1|15744.4|15732.4|15740.3|15728.3|153
1672772100000|2023-01-03 18:55:00|15740.6|15728.6|15730.9|15718.9|15743.1|15731.1|15729.7|15717.7|772
1672772400000|2023-01-03 19:00:00|15733.2|15721.2|15745.6|15733.6|15746.7|15734.7|15730.9|15718.9|394
1672842600000|2023-01-04 14:30:00|15752.3|15740.3|15764.9|15752.9|15766.2|15754.2|15746.3|15734.3|750
1672842900000|2023-01-04 14:35:00|15767.4|15755.4|15786.1|15774.1|15793.5|15781.5|15765.2|15753.2|706
1672843200000|2023-01-04 14:40:00|15785.9|15773.9|15795|15783|15804.7|15792.7|15783.3|15771.3|472
1672843500000|2023-01-04 14:45:00|15791.5|15779.5|15793|15781|15797.9|15785.9|15788|15776|274
1672843800000|2023-01-04 14:50:00|15795.4|15783.4|15787.4|15775.4|15800.5|15788.5|15778.2|15766.2|390
1672844100000|2023-01-04 14:55:00|15786.3|15774.3|15819.5|15807.5|15822|15810|15783.6|15771.6|716
1672844400000|2023-01-04 15:00:00|15819.3|15807.3|15809.1|15797.1|15819.3|15807.3|15804.1|15792.1|364
1672844700000|2023-01-04 15:05:00|15810.3|15798.3|15813.7|15801.7|15821.2|15809.2|15808.8|15796.8|277
1672845000000|2023-01-04 15:10:00|15812.4|15800.4|15828.2|15816.2|15833.3|15821.3|15808.8|15796.8|482
1672845300000|2023-01-04 15:15:00|15828.4|15816.4|15818.2|15806.2|15833.2|15821.2|15815.7|15803.7|357
1672845600000|2023-01-04 15:20:00|15815.4|15803.4|15813.5|15801.5|15815.8|15803.8|15803.1|15791.1|434
1672845900000|2023-01-04 15:25:00|15811.3|15799.3|15806.4|15794.4|15816|15804|15803.9|15791.9|244
1672846200000|2023-01-04 15:30:00|15806.6|15794.6|15819.1|15807.1|15823.8|15811.8|15806.3|15794.3|341
1672846500000|2023-01-04 15:35:00|15818.9|15806.9|15824.5|15812.5|15824.5|15812.5|15816.6|15804.6|344
1672846800000|2023-01-04 15:40:00|15823.3|15811.3|15820|15808|15824.4|15812.4|15812.3|15800.3|284
1672847100000|2023-01-04 15:45:00|15820.1|15808.1|15802.6|15790.6|15822.3|15810.3|15801.4|15789.4|231
1672847400000|2023-01-04 15:50:00|15800.1|15788.1|15799.7|15787.7|15815.3|15803.3|15799.7|15787.7|341
1672847700000|2023-01-04 15:55:00|15802.5|15790.5|15807.5|15795.5|15812.5|15800.5|15800.3|15788.3|343
1672848000000|2023-01-04 16:00:00|15806.4|15794.4|15801.4|15789.4|15807.5|15795.5|15800.1|15788.1|180
1672848300000|2023-01-04 16:05:00|15802.6|15790.6|15795.6|15783.6|15803.1|15791.1|15794.5|15782.5|613
1672848600000|2023-01-04 16:10:00|15795.8|15783.8|15798.2|15786.2|15803.1|15791.1|15795.6|15783.6|226
1672848900000|2023-01-04 16:15:00|15798.3|15786.3|15790.7|15778.7|15798.3|15786.3|15788.5|15776.5|167
1672849200000|2023-01-04 16:20:00|15789.6|15777.6|15788.2|15776.2|15793.2|15781.2|15785.7|15773.7|262
1672849500000|2023-01-04 16:25:00|15785.7|15773.7|15780.7|15768.7|15788.5|15776.5|15775.7|15763.7|486
1672849800000|2023-01-04 16:30:00|15782|15770|15790.8|15778.8|15790.8|15778.8|15780.7|15768.7|202
1672850100000|2023-01-04 16:35:00|15790.9|15778.9|15794.7|15782.7|15798.4|15786.4|15790.9|15778.9|311
1672850400000|2023-01-04 16:40:00|15793.6|15781.6|15796.1|15784.1|15801.1|15789.1|15793.6|15781.6|144
1672850700000|2023-01-04 16:45:00|15795|15783|15785.4|15773.4|15795|15783|15784.2|15772.2|152
1672851000000|2023-01-04 16:50:00|15786.5|15774.5|15787|15775|15787|15775|15781.9|15769.9|382
1672851300000|2023-01-04 16:55:00|15789.5|15777.5|15787|15775|15791.8|15779.8|15784.3|15772.3|184
1672851600000|2023-01-04 17:00:00|15789.4|15777.4|15787.3|15775.3|15792|15780|15787.2|15775.2|185
1672851900000|2023-01-04 17:05:00|15787.2|15775.2|15789.3|15777.3|15791.9|15779.9|15787.2|15775.2|187
1672852200000|2023-01-04 17:10:00|15789.4|15777.4|15784.6|15772.6|15789.5|15777.5|15784.3|15772.3|162
1672852500000|2023-01-04 17:15:00|15786.8|15774.8|15789.6|15777.6|15792.1|15780.1|15784.6|15772.6|192
1672852800000|2023-01-04 17:20:00|15789.7|15777.7|15792.3|15780.3|15792.3|15780.3|15789.6|15777.6|135
1672853100000|2023-01-04 17:25:00|15794.6|15782.6|15797.1|15785.1|15797.4|15785.4|15792.3|15780.3|430
1672853400000|2023-01-04 17:30:00|15796|15784|15797.2|15785.2|15797.2|15785.2|15794.6|15782.6|146
1672853700000|2023-01-04 17:35:00|15794.7|15782.7|15792|15780|15796.9|15784.9|15791.9|15779.9|205
1672854000000|2023-01-04 17:40:00|15791.9|15779.9|15796.9|15784.9|15796.9|15784.9|15791.9|15779.9|144
1672854300000|2023-01-04 17:45:00|15799.2|15787.2|15789.6|15777.6|15799.2|15787.2|15789.2|15777.2|264
1672854600000|2023-01-04 17:50:00|15792|15780|15789.5|15777.5|15792.1|15780.1|15789.5|15777.5|148
1672854900000|2023-01-04 17:55:00|15789.6|15777.6|15794.5|15782.5|15794.5|15782.5|15789.5|15777.5|163
1672855200000|2023-01-04 18:00:00|15794.8|15782.8|15794.8|15782.8|15797|15785|15794.7|15782.7|126
1672855500000|2023-01-04 18:05:00|15793.6|15781.6|15794.8|15782.8|15794.8|15782.8|15792.3|15780.3|145
1672855800000|2023-01-04 18:10:00|15796|15784|15797.6|15785.6|15799.9|15787.9|15794.8|15782.8|126
1672856100000|2023-01-04 18:15:00|15799.9|15787.9|15792.1|15780.1|15800|15788|15792.1|15780.1|141
1672856400000|2023-01-04 18:20:00|15789.6|15777.6|15789.8|15777.8|15792.1|15780.1|15789.6|15777.6|139
1672856700000|2023-01-04 18:25:00|15789.6|15777.6|15789.7|15777.7|15792.1|15780.1|15789.6|15777.6|82
1672857000000|2023-01-04 18:30:00|15788.4|15776.4|15782.3|15770.3|15788.5|15776.5|15782.2|15770.2|114
1672857300000|2023-01-04 18:35:00|15783.4|15771.4|15787.5|15775.5|15787.5|15775.5|15782.2|15770.2|104
1672857600000|2023-01-04 18:40:00|15790|15778|15792.5|15780.5|15800|15788|15790|15778|224
1672857900000|2023-01-04 18:45:00|15794.7|15782.7|15794.9|15782.9|15797.5|15785.5|15792.5|15780.5|209
1672858200000|2023-01-04 18:50:00|15795|15783|15790.9|15778.9|15796|15784|15789.8|15777.8|175
1672858500000|2023-01-04 18:55:00|15789.8|15777.8|15780.6|15768.6|15789.8|15777.8|15780.6|15768.6|770
1672858800000|2023-01-04 19:00:00|15780.8|15768.8|15780.8|15768.8|15782.3|15770.3|15777.2|15765.2|423
1672929000000|2023-01-05 14:30:00|15775.8|15763.8|15762.4|15750.4|15787.8|15775.8|15760.5|15748.5|670
1672929300000|2023-01-05 14:35:00|15762.7|15750.7|15755.5|15743.5|15769.9|15757.9|15750.5|15738.5|377
1672929600000|2023-01-05 14:40:00|15757.9|15745.9|15757.7|15745.7|15770.1|15758.1|15752.7|15740.7|298
1672929900000|2023-01-05 14:45:00|15757.9|15745.9|15775.3|15763.3|15776.5|15764.5|15757.7|15745.7|346
1672930200000|2023-01-05 14:50:00|15777.4|15765.4|15786.7|15774.7|15789.3|15777.3|15774.6|15762.6|433
1672930500000|2023-01-05 14:55:00|15786.8|15774.8|15781.9|15769.9|15786.8|15774.8|15772|15760|237
1672930800000|2023-01-05 15:00:00|15784.4|15772.4|15778.9|15766.9|15789.1|15777.1|15776.2|15764.2|235
1672931100000|2023-01-05 15:05:00|15778.7|15766.7|15756.7|15744.7|15778.9|15766.9|15756.7|15744.7|269
1672931400000|2023-01-05 15:10:00|15756.6|15744.6|15752.1|15740.1|15761.4|15749.4|15749.7|15737.7|261
1672931700000|2023-01-05 15:15:00|15752.2|15740.2|15764.9|15752.9|15767.3|15755.3|15752.2|15740.2|295
1672932000000|2023-01-05 15:20:00|15764.8|15752.8|15767.3|15755.3|15776|15764|15762.4|15750.4|235
1672932300000|2023-01-05 15:25:00|15767.5|15755.5|15787.2|15775.2|15793.1|15781.1|15765.1|15753.1|353
1672932600000|2023-01-05 15:30:00|15787|15775|15797|15785|15804.4|15792.4|15784.5|15772.5|304
1672932900000|2023-01-05 15:35:00|15794.4|15782.4|15769.9|15757.9|15794.5|15782.5|15765.2|15753.2|385
1672933200000|2023-01-05 15:40:00|15772|15760|15793.5|15781.5|15794.9|15782.9|15769.7|15757.7|299
1672933500000|2023-01-05 15:45:00|15794.6|15782.6|15787.1|15775.1|15797.1|15785.1|15782.3|15770.3|202
1672933800000|2023-01-05 15:50:00|15787.3|15775.3|15789.6|15777.6|15795.9|15783.9|15787.1|15775.1|196
1672934100000|2023-01-05 15:55:00|15789.8|15777.8|15792.1|15780.1|15797.1|15785.1|15783.7|15771.7|225
1672934400000|2023-01-05 16:00:00|15791.1|15779.1|15785.3|15773.3|15799.7|15787.7|15785|15773|238
1672934700000|2023-01-05 16:05:00|15787.5|15775.5|15775.2|15763.2|15787.6|15775.6|15760.6|15748.6|522
1672935000000|2023-01-05 16:10:00|15775|15763|15783.5|15771.5|15784.7|15772.7|15772.7|15760.7|257
1672935300000|2023-01-05 16:15:00|15782.2|15770.2|15762.9|15750.9|15787.2|15775.2|15762.9|15750.9|282
1672935600000|2023-01-05 16:20:00|15762.7|15750.7|15763.1|15751.1|15770.1|15758.1|15757.7|15745.7|383
1672935900000|2023-01-05 16:25:00|15762.9|15750.9|15767.8|15755.8|15770.6|15758.6|15762.9|15750.9|274
1672936200000|2023-01-05 16:30:00|15765.4|15753.4|15759.4|15747.4|15765.4|15753.4|15755.4|15743.4|399
1672936500000|2023-01-05 16:35:00|15758.3|15746.3|15763.3|15751.3|15773|15761|15758|15746|336
1672936800000|2023-01-05 16:40:00|15763.5|15751.5|15760.5|15748.5|15768|15756|15760.5|15748.5|263
1672937100000|2023-01-05 16:45:00|15758|15746|15761.6|15749.6|15762.9|15750.9|15755.2|15743.2|253
1672937400000|2023-01-05 16:50:00|15760.5|15748.5|15760.5|15748.5|15762.9|15750.9|15756.6|15744.6|145
1672937700000|2023-01-05 16:55:00|15760.2|15748.2|15759.9|15747.9|15762.6|15750.6|15755.6|15743.6|209
1672938000000|2023-01-05 17:00:00|15760.1|15748.1|15755.1|15743.1|15760.3|15748.3|15754.9|15742.9|197
1672938300000|2023-01-05 17:05:00|15755|15743|15740.1|15728.1|15755.1|15743.1|15740|15728|409
1672938600000|2023-01-05 17:10:00|15741.4|15729.4|15745.3|15733.3|15745.3|15733.3|15740.3|15728.3|221
1672938900000|2023-01-05 17:15:00|15742.8|15730.8|15740|15728|15743.9|15731.9|15737.5|15725.5|239
1672939200000|2023-01-05 17:20:00|15738.9|15726.9|15737.7|15725.7|15742.5|15730.5|15737.5|15725.5|292
1672939500000|2023-01-05 17:25:00|15737.5|15725.5|15747.6|15735.6|15750.1|15738.1|15737.5|15725.5|236
1672939800000|2023-01-05 17:30:00|15745.2|15733.2|15757.6|15745.6|15757.6|15745.6|15745.2|15733.2|294
1672940100000|2023-01-05 17:35:00|15757.3|15745.3|15762.3|15750.3|15762.3|15750.3|15752.3|15740.3|260
1672940400000|2023-01-05 17:40:00|15762.1|15750.1|15771.4|15759.4|15773.7|15761.7|15760.9|15748.9|312
1672940700000|2023-01-05 17:45:00|15771.2|15759.2|15763.4|15751.4|15771.4|15759.4|15758.9|15746.9|267
1672941000000|2023-01-05 17:50:00|15763.6|15751.6|15761.1|15749.1|15763.6|15751.6|15760.7|15748.7|104
1672941300000|2023-01-05 17:55:00|15758.6|15746.6|15753.6|15741.6|15758.7|15746.7|15748.9|15736.9|157
1672941600000|2023-01-05 18:00:00|15751.3|15739.3|15751.1|15739.1|15751.3|15739.3|15743.6|15731.6|136
1672941900000|2023-01-05 18:05:00|15751|15739|15756.1|15744.1|15756.5|15744.5|15748.6|15736.6|132
1672942200000|2023-01-05 18:10:00|15753.8|15741.8|15750.8|15738.8|15756.3|15744.3|15748.7|15736.7|134
1672942500000|2023-01-05 18:15:00|15748.7|15736.7|15751.5|15739.5|15753.7|15741.7|15748.7|15736.7|119
1672942800000|2023-01-05 18:20:00|15753.7|15741.7|15765.7|15753.7|15765.9|15753.9|15752.6|15740.6|145
1672943100000|2023-01-05 18:25:00|15765.6|15753.6|15768.3|15756.3|15768.3|15756.3|15763.4|15751.4|141
1672943400000|2023-01-05 18:30:00|15768.1|15756.1|15765.6|15753.6|15768.3|15756.3|15765.6|15753.6|126
1672943700000|2023-01-05 18:35:00|15768.1|15756.1|15788.1|15776.1|15788.1|15776.1|15765.8|15753.8|149
1672944000000|2023-01-05 18:40:00|15788.3|15776.3|15788.3|15776.3|15788.5|15776.5|15778.3|15766.3|176
1672944300000|2023-01-05 18:45:00|15788.2|15776.2|15783|15771|15790.8|15778.8|15782.9|15770.9|183
1672944600000|2023-01-05 18:50:00|15785.4|15773.4|15785.7|15773.7|15785.7|15773.7|15783|15771|197
1672944900000|2023-01-05 18:55:00|15785.4|15773.4|15793.2|15781.2|15794.3|15782.3|15784.6|15772.6|1094
1672945200000|2023-01-05 19:00:00|15791.1|15779.1|15784.5|15772.5|15793.2|15781.2|15780.9|15768.9|478
1673015400000|2023-01-06 14:30:00|15800.2|15788.2|15783|15771|15800.2|15788.2|15776.2|15764.2|652
1673015700000|2023-01-06 14:35:00|15784.3|15772.3|15786.8|15774.8|15800.4|15788.4|15783|15771|201
1673016000000|2023-01-06 14:40:00|15785.7|15773.7|15791.5|15779.5|15799.7|15787.7|15782.5|15770.5|193
1673016300000|2023-01-06 14:45:00|15790.4|15778.4|15785.4|15773.4|15795|15783|15782.9|15770.9|300
1673016600000|2023-01-06 14:50:00|15787.7|15775.7|15774.7|15762.7|15790.1|15778.1|15772.6|15760.6|259
1673016900000|2023-01-06 14:55:00|15776|15764|15784.7|15772.7|15784.9|15772.9|15772.6|15760.6|216
1673017200000|2023-01-06 15:00:00|15784.9|15772.9|15792.6|15780.6|15792.6|15780.6|15784.7|15772.7|246
1673017500000|2023-01-06 15:05:00|15790.1|15778.1|15782.6|15770.6|15792.6|15780.6|15780.3|15768.3|161
1673017800000|2023-01-06 15:10:00|15780.5|15768.5|15785.2|15773.2|15787.7|15775.7|15777.8|15765.8|230
1673018100000|2023-01-06 15:15:00|15783|15771|15785.2|15773.2|15786.2|15774.2|15782.7|15770.7|117
1673018400000|2023-01-06 15:20:00|15784.1|15772.1|15792.9|15780.9|15793.1|15781.1|15782.9|15770.9|153
1673018700000|2023-01-06 15:25:00|15793.1|15781.1|15790.6|15778.6|15793.1|15781.1|15790.2|15778.2|199
1673019000000|2023-01-06 15:30:00|15785.8|15773.8|15782.2|15770.2|15785.8|15773.8|15780.6|15768.6|126
1673019300000|2023-01-06 15:35:00|15783.3|15771.3|15780.6|15768.6|15783.5|15771.5|15777.8|15765.8|181
1673019600000|2023-01-06 15:40:00|15780.5|15768.5|15772.8|15760.8|15780.5|15768.5|15772.8|15760.8|220
1673019900000|2023-01-06 15:45:00|15770.3|15758.3|15774.1|15762.1|15775.5|15763.5|15770.3|15758.3|220
1673020200000|2023-01-06 15:50:00|15774.3|15762.3|15765.3|15753.3|15774.3|15762.3|15763.2|15751.2|380
1673020500000|2023-01-06 15:55:00|15766.4|15754.4|15767.9|15755.9|15773.6|15761.6|15765.3|15753.3|444
1673020800000|2023-01-06 16:00:00|15768|15756|15765.6|15753.6|15768.2|15756.2|15763.2|15751.2|146
1673021100000|2023-01-06 16:05:00|15765.4|15753.4|15765.8|15753.8|15765.8|15753.8|15763.1|15751.1|238
1673021400000|2023-01-06 16:10:00|15765.6|15753.6|15760.8|15748.8|15765.8|15753.8|15758.3|15746.3|226
1673021700000|2023-01-06 16:15:00|15758.3|15746.3|15758.7|15746.7|15761.2|15749.2|15758.1|15746.1|286
1673022000000|2023-01-06 16:20:00|15758.3|15746.3|15758|15746|15759.2|15747.2|15753|15741|319
1673022300000|2023-01-06 16:25:00|15759|15747|15755.9|15743.9|15759|15747|15755.7|15743.7|116
1673022600000|2023-01-06 16:30:00|15755.5|15743.5|15753.4|15741.4|15755.5|15743.5|15750.9|15738.9|191
1673022900000|2023-01-06 16:35:00|15755.9|15743.9|15760.5|15748.5|15760.5|15748.5|15755.9|15743.9|185
1673023200000|2023-01-06 16:40:00|15758.2|15746.2|15753.4|15741.4|15758.4|15746.4|15753.4|15741.4|147
1673023500000|2023-01-06 16:45:00|15755.9|15743.9|15758.5|15746.5|15758.5|15746.5|15755.9|15743.9|213
1673023800000|2023-01-06 16:50:00|15756.1|15744.1|15756|15744|15756.1|15744.1|15753.6|15741.6|237
1673024100000|2023-01-06 16:55:00|15754.9|15742.9|15756|15744|15756.2|15744.2|15753.9|15741.9|97
1673024400000|2023-01-06 17:00:00|15753.7|15741.7|15748.5|15736.5|15753.9|15741.9|15748.5|15736.5|352
1673024700000|2023-01-06 17:05:00|15748.7|15736.7|15748.9|15736.9|15751|15739|15748.4|15736.4|210
1673025000000|2023-01-06 17:10:00|15746.4|15734.4|15746.2|15734.2|15746.4|15734.4|15743.7|15731.7|453
1673025300000|2023-01-06 17:15:00|15746.1|15734.1|15743.9|15731.9|15746.3|15734.3|15743.9|15731.9|109
1673025600000|2023-01-06 17:20:00|15744|15732|15746.7|15734.7|15749|15737|15743.8|15731.8|202
1673025900000|2023-01-06 17:25:00|15746.8|15734.8|15744.4|15732.4|15747.7|15735.7|15744.4|15732.4|170
1673026200000|2023-01-06 17:30:00|15744.2|15732.2|15744.2|15732.2|15744.4|15732.4|15744|15732|93
1673026500000|2023-01-06 17:35:00|15744|15732|15744|15732|15744.4|15732.4|15744|15732|61
1673026800000|2023-01-06 17:40:00|15741.4|15729.4|15736.6|15724.6|15741.5|15729.5|15734.4|15722.4|426
1673027100000|2023-01-06 17:45:00|15736.8|15724.8|15741.6|15729.6|15741.8|15729.8|15736.6|15724.6|194
1673027400000|2023-01-06 17:50:00|15739.3|15727.3|15744.1|15732.1|15744.1|15732.1|15739.1|15727.1|250
1673027700000|2023-01-06 17:55:00|15743.9|15731.9|15738.9|15726.9|15743.9|15731.9|15738.8|15726.8|187
1673028000000|2023-01-06 18:00:00|15738.8|15726.8|15736.5|15724.5|15738.8|15726.8|15734.1|15722.1|249
1673028300000|2023-01-06 18:05:00|15736.7|15724.7|15739|15727|15739.2|15727.2|15731.7|15719.7|390
1673028600000|2023-01-06 18:10:00|15738.8|15726.8|15743.5|15731.5|15748.6|15736.6|15738.8|15726.8|182
1673028900000|2023-01-06 18:15:00|15742.4|15730.4|15738.5|15726.5|15743.7|15731.7|15738.5|15726.5|192
1673029200000|2023-01-06 18:20:00|15742.1|15730.1|15743.5|15731.5|15743.5|15731.5|15740.8|15728.8|117
1673029500000|2023-01-06 18:25:00|15743.7|15731.7|15740.3|15728.3|15743.7|15731.7|15739.2|15727.2|155
1673029800000|2023-01-06 18:30:00|15741.4|15729.4|15736.4|15724.4|15741.4|15729.4|15736.4|15724.4|270
1673030100000|2023-01-06 18:35:00|15738.9|15726.9|15731.8|15719.8|15738.9|15726.9|15729.5|15717.5|254
1673030400000|2023-01-06 18:40:00|15730.7|15718.7|15726.8|15714.8|15732.2|15720.2|15724.7|15712.7|480
1673030700000|2023-01-06 18:45:00|15727|15715|15727.2|15715.2|15729.4|15717.4|15724.3|15712.3|261
1673031000000|2023-01-06 18:50:00|15727|15715|15729.4|15717.4|15729.6|15717.6|15722|15710|288
1673031300000|2023-01-06 18:55:00|15731.7|15719.7|15741.5|15729.5|15746.2|15734.2|15731.5|15719.5|1338
1673031600000|2023-01-06 19:00:00|15741.9|15729.9|15738.7|15726.7|15741.9|15729.9|15734|15722|633
1673274600000|2023-01-09 14:30:00|15751.4|15739.4|15784|15772|15789.5|15777.5|15735.7|15723.7|1295
1673274900000|2023-01-09 14:35:00|15781.5|15769.5|15804.8|15792.8|15816.4|15804.4|15781.5|15769.5|598
1673275200000|2023-01-09 14:40:00|15807.1|15795.1|15785.8|15773.8|15811.8|15799.8|15783.6|15771.6|487
1673275500000|2023-01-09 14:45:00|15781.1|15769.1|15779.9|15767.9|15795.3|15783.3|15775.6|15763.6|458
1673275800000|2023-01-09 14:50:00|15782.4|15770.4|15801.6|15789.6|15817.6|15805.6|15775.4|15763.4|484
1673276100000|2023-01-09 14:55:00|15801.8|15789.8|15796.1|15784.1|15813.6|15801.6|15793.6|15781.6|328
1673276400000|2023-01-09 15:00:00|15796.4|15784.4|15795.9|15783.9|15796.4|15784.4|15781.9|15769.9|326
1673276700000|2023-01-09 15:05:00|15796.1|15784.1|15803.2|15791.2|15815.7|15803.7|15795.9|15783.9|340
1673277000000|2023-01-09 15:10:00|15803.4|15791.4|15812.7|15800.7|15813|15801|15800.9|15788.9|232
1673277300000|2023-01-09 15:15:00|15813|15801|15834|15822|15834.5|15822.5|15812.5|15800.5|300
1673277600000|2023-01-09 15:20:00|15834.3|15822.3|15837|15825|15846.1|15834.1|15832|15820|686
1673277900000|2023-01-09 15:25:00|15841.1|15829.1|15862.1|15850.1|15870.3|15858.3|15841.1|15829.1|751
1673278200000|2023-01-09 15:30:00|15860|15848|15859.8|15847.8|15867.3|15855.3|15849.8|15837.8|463
1673278500000|2023-01-09 15:35:00|15860.1|15848.1|15860.1|15848.1|15867.6|15855.6|15855.1|15843.1|356
1673278800000|2023-01-09 15:40:00|15862.6|15850.6|15870.3|15858.3|15875.1|15863.1|15862.6|15850.6|399
1673279100000|2023-01-09 15:45:00|15870.1|15858.1|15876.1|15864.1|15876.1|15864.1|15865.6|15853.6|385
1673279400000|2023-01-09 15:50:00|15875.9|15863.9|15871.6|15859.6|15895.1|15883.1|15868.6|15856.6|625
1673279700000|2023-01-09 15:55:00|15871.4|15859.4|15871.6|15859.6|15876.4|15864.4|15868.6|15856.6|316
1673280000000|2023-01-09 16:00:00|15874.1|15862.1|15870.1|15858.1|15886.4|15874.4|15865.1|15853.1|343
1673280300000|2023-01-09 16:05:00|15865.4|15853.4|15863.9|15851.9|15870.1|15858.1|15857.9|15845.9|409
1673280600000|2023-01-09 16:10:00|15862.6|15850.6|15860.2|15848.2|15865.2|15853.2|15856.4|15844.4|302
1673280900000|2023-01-09 16:15:00|15859.7|15847.7|15869.5|15857.5|15877|15865|15859.7|15847.7|318
1673281200000|2023-01-09 16:20:00|15868.2|15856.2|15869.7|15857.7|15877|15865|15867.2|15855.2|302
1673281500000|2023-01-09 16:25:00|15869.5|15857.5|15874.5|15862.5|15879.3|15867.3|15869.5|15857.5|259
1673281800000|2023-01-09 16:30:00|15874.3|15862.3|15883.5|15871.5|15884.8|15872.8|15872.5|15860.5|249
1673282100000|2023-01-09 16:35:00|15882.5|15870.5|15892.1|15880.1|15894.3|15882.3|15882.3|15870.3|263
1673282400000|2023-01-09 16:40:00|15892.3|15880.3|15885.3|15873.3|15893.3|15881.3|15885.3|15873.3|201
1673282700000|2023-01-09 16:45:00|15887.6|15875.6|15892.3|15880.3|15892.3|15880.3|15885.3|15873.3|183
1673283000000|2023-01-09 16:50:00|15892.6|15880.6|15894.9|15882.9|15897.4|15885.4|15888.8|15876.8|283
1673283300000|2023-01-09 16:55:00|15892.4|15880.4|15890.4|15878.4|15892.4|15880.4|15884.9|15872.9|310
1673283600000|2023-01-09 17:00:00|15888.4|15876.4|15863.9|15851.9|15888.6|15876.6|15863.9|15851.9|270
1673283900000|2023-01-09 17:05:00|15865.9|15853.9|15859.4|15847.4|15865.9|15853.9|15855.6|15843.6|325
1673284200000|2023-01-09 17:10:00|15857.9|15845.9|15854.4|15842.4|15858.9|15846.9|15844.9|15832.9|294
1673284500000|2023-01-09 17:15:00|15851.9|15839.9|15864.4|15852.4|15868.9|15856.9|15851.9|15839.9|224
1673284800000|2023-01-09 17:20:00|15861.9|15849.9|15842.9|15830.9|15861.9|15849.9|15842.9|15830.9|454
1673285100000|2023-01-09 17:25:00|15840.4|15828.4|15841.2|15829.2|15853.2|15841.2|15835.7|15823.7|549
1673285400000|2023-01-09 17:30:00|15840.9|15828.9|15838|15826|15846.5|15834.5|15835.7|15823.7|285
1673285700000|2023-01-09 17:35:00|15837.7|15825.7|15842.5|15830.5|15842.5|15830.5|15837.5|15825.5|362
1673286000000|2023-01-09 17:40:00|15842.3|15830.3|15825|15813|15842.5|15830.5|15822.5|15810.5|374
1673286300000|2023-01-09 17:45:00|15824.8|15812.8|15822.3|15810.3|15824.8|15812.8|15819.6|15807.6|249
1673286600000|2023-01-09 17:50:00|15820.1|15808.1|15827.1|15815.1|15830.8|15818.8|15817.1|15805.1|296
1673286900000|2023-01-09 17:55:00|15827.3|15815.3|15832.1|15820.1|15841.9|15829.9|15827.1|15815.1|321
1673287200000|2023-01-09 18:00:00|15829.6|15817.6|15838.6|15826.6|15839.6|15827.6|15829.6|15817.6|214
1673287500000|2023-01-09 18:05:00|15837.6|15825.6|15825.1|15813.1|15839.9|15827.9|15822.6|15810.6|307
1673287800000|2023-01-09 18:10:00|15822.6|15810.6|15837.2|15825.2|15839.4|15827.4|15822.6|15810.6|180
1673288100000|2023-01-09 18:15:00|15836.2|15824.2|15835.2|15823.2|15836.2|15824.2|15830.2|15818.2|182
1673288400000|2023-01-09 18:20:00|15837.4|15825.4|15840.2|15828.2|15842.7|15830.7|15832.7|15820.7|288
1673288700000|2023-01-09 18:25:00|15840|15828|15840.2|15828.2|15842.5|15830.5|15834|15822|186
1673289000000|2023-01-09 18:30:00|15842.5|15830.5|15834.8|15822.8|15842.7|15830.7|15830.7|15818.7|504
1673289300000|2023-01-09 18:35:00|15835.3|15823.3|15837.3|15825.3|15847.3|15835.3|15834.3|15822.3|470
1673289600000|2023-01-09 18:40:00|15834.8|15822.8|15840.1|15828.1|15840.1|15828.1|15830.3|15818.3|430
1673289900000|2023-01-09 18:45:00|15839.8|15827.8|15831.6|15819.6|15842.3|15830.3|15830.3|15818.3|444
1673290200000|2023-01-09 18:50:00|15832.6|15820.6|15840.4|15828.4|15844.9|15832.9|15830.3|15818.3|503
1673290500000|2023-01-09 18:55:00|15842.4|15830.4|15856.5|15844.5|15861.9|15849.9|15837.4|15825.4|2056
1673290800000|2023-01-09 19:00:00|15858|15846|15857|15845|15860.5|15848.5|15843.5|15831.5|901
1673361000000|2023-01-10 14:30:00|15846.5|15834.5|15868.3|15856.3|15873|15861|15846.5|15834.5|778
1673361300000|2023-01-10 14:35:00|15870.5|15858.5|15882|15870|15884.5|15872.5|15868.3|15856.3|474
1673361600000|2023-01-10 14:40:00|15883|15871|15882|15870|15890.5|15878.5|15882|15870|302
1673361900000|2023-01-10 14:45:00|15884.5|15872.5|15887.6|15875.6|15887.6|15875.6|15875.3|15863.3|510
1673362200000|2023-01-10 14:50:00|15882.6|15870.6|15912.3|15900.3|15914.8|15902.8|15882.6|15870.6|466
1673362500000|2023-01-10 14:55:00|15914.6|15902.6|15925.6|15913.6|15929.1|15917.1|15907.3|15895.3|623
1673362800000|2023-01-10 15:00:00|15926.6|15914.6|15943.6|15931.6|15946.1|15934.1|15920.1|15908.1|610
1673363100000|2023-01-10 15:05:00|15944.5|15932.5|15946.6|15934.6|15952.5|15940.5|15938.6|15926.6|663
1673363400000|2023-01-10 15:10:00|15950.1|15938.1|15948.2|15936.2|15955.2|15943.2|15942.7|15930.7|587
1673363700000|2023-01-10 15:15:00|15948.5|15936.5|15948.7|15936.7|15965.2|15953.2|15941.2|15929.2|647
1673364000000|2023-01-10 15:20:00|15948.8|15936.8|15944.8|15932.8|15959.8|15947.8|15942.3|15930.3|541
1673364300000|2023-01-10 15:25:00|15945.1|15933.1|15959.8|15947.8|15961.8|15949.8|15944.8|15932.8|379
1673364600000|2023-01-10 15:30:00|15962.3|15950.3|15960.1|15948.1|15966.8|15954.8|15954.8|15942.8|507
1673364900000|2023-01-10 15:35:00|15960.4|15948.4|15945|15933|15964.9|15952.9|15945|15933|426
1673365200000|2023-01-10 15:40:00|15945.9|15933.9|15942|15930|15951|15939|15941|15929|292
1673365500000|2023-01-10 15:45:00|15941|15929|15911|15899|15943.5|15931.5|15908.5|15896.5|697
1673365800000|2023-01-10 15:50:00|15909|15897|15881.5|15869.5|15910.5|15898.5|15874|15862|976
1673366100000|2023-01-10 15:55:00|15884|15872|15879.3|15867.3|15886.3|15874.3|15875.6|15863.6|443
1673366400000|2023-01-10 16:00:00|15879.1|15867.1|15884.1|15872.1|15884.1|15872.1|15865.1|15853.1|392
1673366700000|2023-01-10 16:05:00|15884.3|15872.3|15884.4|15872.4|15894.4|15882.4|15876.6|15864.6|459
1673367000000|2023-01-10 16:10:00|15884.1|15872.1|15899.1|15887.1|15899.1|15887.1|15881.6|15869.6|307
1673367300000|2023-01-10 16:15:00|15896.6|15884.6|15896.7|15884.7|15901.6|15889.6|15894.1|15882.1|379
1673367600000|2023-01-10 16:20:00|15894.2|15882.2|15904.2|15892.2|15909.2|15897.2|15894.2|15882.2|312
1673367900000|2023-01-10 16:25:00|15901.7|15889.7|15906.7|15894.7|15918.9|15906.9|15901.7|15889.7|302
1673368200000|2023-01-10 16:30:00|15909.2|15897.2|15911.7|15899.7|15913.7|15901.7|15906.2|15894.2|341
1673368500000|2023-01-10 16:35:00|15912|15900|15910|15898|15913.5|15901.5|15902.8|15890.8|312
1673368800000|2023-01-10 16:40:00|15909.8|15897.8|15900.3|15888.3|15912|15900|15900.1|15888.1|259
1673369100000|2023-01-10 16:45:00|15902.6|15890.6|15892.3|15880.3|15902.6|15890.6|15889.8|15877.8|224
1673369400000|2023-01-10 16:50:00|15892.6|15880.6|15890.4|15878.4|15892.6|15880.6|15885.4|15873.4|579
1673369700000|2023-01-10 16:55:00|15889.1|15877.1|15875.7|15863.7|15889.1|15877.1|15875.4|15863.4|255
1673370000000|2023-01-10 17:00:00|15877.9|15865.9|15880.4|15868.4|15885.7|15873.7|15875.4|15863.4|240
1673370300000|2023-01-10 17:05:00|15880.7|15868.7|15875.4|15863.4|15882.9|15870.9|15875.4|15863.4|241
1673370600000|2023-01-10 17:10:00|15876|15864|15875.5|15863.5|15877.9|15865.9|15872.7|15860.7|225
1673370900000|2023-01-10 17:15:00|15875.2|15863.2|15852.7|15840.7|15877.4|15865.4|15844.9|15832.9|361
1673371200000|2023-01-10 17:20:00|15853|15841|15865.5|15853.5|15865.8|15853.8|15850.5|15838.5|177
1673371500000|2023-01-10 17:25:00|15868|15856|15873.6|15861.6|15878.3|15866.3|15868|15856|270
1673371800000|2023-01-10 17:30:00|15872|15860|15870.5|15858.5|15873.3|15861.3|15865.8|15853.8|116
1673372100000|2023-01-10 17:35:00|15873|15861|15865.6|15853.6|15874.3|15862.3|15860.6|15848.6|210
1673372400000|2023-01-10 17:40:00|15863.1|15851.1|15870.9|15858.9|15873.4|15861.4|15860.8|15848.8|111
1673372700000|2023-01-10 17:45:00|15870.6|15858.6|15875.9|15863.9|15885.9|15873.9|15870.6|15858.6|272
1673373000000|2023-01-10 17:50:00|15875.6|15863.6|15880.4|15868.4|15883.1|15871.1|15874.9|15862.9|360
1673373300000|2023-01-10 17:55:00|15878.1|15866.1|15888.2|15876.2|15890.7|15878.7|15878.1|15866.1|198
1673373600000|2023-01-10 18:00:00|15890.4|15878.4|15897.9|15885.9|15900.4|15888.4|15888.2|15876.2|268
1673373900000|2023-01-10 18:05:00|15900.2|15888.2|15900.2|15888.2|15908.9|15896.9|15897.7|15885.7|193
1673374200000|2023-01-10 18:10:00|15902.4|15890.4|15888|15876|15902.7|15890.7|15885.7|15873.7|248
1673374500000|2023-01-10 18:15:00|15885.7|15873.7|15885.5|15873.5|15885.7|15873.7|15880.5|15868.5|156
1673374800000|2023-01-10 18:20:00|15885.2|15873.2|15890.5|15878.5|15892.7|15880.7|15883.3|15871.3|492
1673375100000|2023-01-10 18:25:00|15890.2|15878.2|15877.8|15865.8|15895.3|15883.3|15875.5|15863.5|167
1673375400000|2023-01-10 18:30:00|15875.5|15863.5|15882.3|15870.3|15884.8|15872.8|15875|15863|497
1673375700000|2023-01-10 18:35:00|15882.5|15870.5|15863.3|15851.3|15886.7|15874.7|15863.3|15851.3|236
1673376000000|2023-01-10 18:40:00|15865.6|15853.6|15872.8|15860.8|15876.6|15864.6|15865.3|15853.3|155
1673376300000|2023-01-10 18:45:00|15872.3|15860.3|15875.1|15863.1|15879.8|15867.8|15870.3|15858.3|257
1673376600000|2023-01-10 18:50:00|15877.3|15865.3|15877.3|15865.3|15879.8|15867.8|15873.6|15861.6|369
1673376900000|2023-01-10 18:55:00|15874.8|15862.8|15864.9|15852.9|15879.9|15867.9|15862.4|15850.4|2055
1673377200000|2023-01-10 19:00:00|15865.9|15853.9|15873.1|15861.1|15874.9|15862.9|15865.9|15853.9|467
1673447400000|2023-01-11 14:30:00|15875.5|15863.5|15869.5|15857.5|15883.1|15871.1|15839|15827|1142
1673447700000|2023-01-11 14:35:00|15869.8|15857.8|15862.2|15850.2|15870.7|15858.7|15858.4|15846.4|537
1673448000000|2023-01-11 14:40:00|15863.1|15851.1|15851.8|15839.8|15863.7|15851.7|15846.2|15834.2|322
1673448300000|2023-01-11 14:45:00|15846.2|15834.2|15859.9|15847.9|15860.2|15848.2|15836.8|15824.8|390
1673448600000|2023-01-11 14:50:00|15860.2|15848.2|15838|15826|15862.7|15850.7|15834.9|15822.9|390
1673448900000|2023-01-11 14:55:00|15837.7|15825.7|15850.8|15838.8|15853.3|15841.3|15837.4|15825.4|237
1673449200000|2023-01-11 15:00:00|15850.5|15838.5|15860.2|15848.2|15862.7|15850.7|15848.5|15836.5|222
1673449500000|2023-01-11 15:05:00|15860.5|15848.5|15833.3|15821.3|15861.5|15849.5|15830.8|15818.8|574
1673449800000|2023-01-11 15:10:00|15833.6|15821.6|15833.3|15821.3|15835.8|15823.8|15823.6|15811.6|266
1673450100000|2023-01-11 15:15:00|15833.6|15821.6|15836.1|15824.1|15838.1|15826.1|15818.6|15806.6|361
1673450400000|2023-01-11 15:20:00|15838.1|15826.1|15825.9|15813.9|15838.1|15826.1|15825.6|15813.6|189
1673450700000|2023-01-11 15:25:00|15825.6|15813.6|15813.8|15801.8|15825.6|15813.6|15797.3|15785.3|568
1673451000000|2023-01-11 15:30:00|15814.8|15802.8|15805.1|15793.1|15814.8|15802.8|15803.6|15791.6|335
1673451300000|2023-01-11 15:35:00|15806.4|15794.4|15807.6|15795.6|15812.4|15800.4|15802.3|15790.3|334
1673451600000|2023-01-11 15:40:00|15807.4|15795.4|15818|15806|15818|15806|15804.9|15792.9|272
1673451900000|2023-01-11 15:45:00|15815.5|15803.5|15817.4|15805.4|15829.9|15817.9|15815.5|15803.5|444
1673452200000|2023-01-11 15:50:00|15815.2|15803.2|15814.2|15802.2|15825.6|15813.6|15809.9|15797.9|410
1673452500000|2023-01-11 15:55:00|15815.2|15803.2|15823|15811|15823|15811|15813|15801|207
1673452800000|2023-01-11 16:00:00|15825.5|15813.5|15826.9|15814.9|15832.5|15820.5|15824.4|15812.4|203
1673453100000|2023-01-11 16:05:00|15826.6|15814.6|15824.4|15812.4|15831.6|15819.6|15824.1|15812.1|410
1673453400000|2023-01-11 16:10:00|15824.7|15812.7|15823.9|15811.9|15828.9|15816.9|15814.4|15802.4|278
1673453700000|2023-01-11 16:15:00|15824.2|15812.2|15825.3|15813.3|15827.8|15815.8|15816.4|15804.4|441
1673454000000|2023-01-11 16:20:00|15827.8|15815.8|15841.4|15829.4|15851.8|15839.8|15825.3|15813.3|428
1673454300000|2023-01-11 16:25:00|15835.5|15823.5|15836.2|15824.2|15842|15830|15831.4|15819.4|453
1673454600000|2023-01-11 16:30:00|15832.4|15820.4|15817.8|15805.8|15833.9|15821.9|15815.9|15803.9|423
1673454900000|2023-01-11 16:35:00|15816.9|15804.9|15820.1|15808.1|15820.6|15808.6|15809.9|15797.9|389
1673455200000|2023-01-11 16:40:00|15820.3|15808.3|15819.8|15807.8|15828.5|15816.5|15814.8|15802.8|338
1673455500000|2023-01-11 16:45:00|15822.3|15810.3|15831.7|15819.7|15831.7|15819.7|15822.3|15810.3|222
1673455800000|2023-01-11 16:50:00|15834.2|15822.2|15834.8|15822.8|15834.8|15822.8|15824.3|15812.3|249
1673456100000|2023-01-11 16:55:00|15833.6|15821.6|15836|15824|15840.4|15828.4|15832.2|15820.2|367
1673456400000|2023-01-11 17:00:00|15835|15823|15868|15856|15868|15856|15833.8|15821.8|416
1673456700000|2023-01-11 17:05:00|15870.5|15858.5|15863.3|15851.3|15875.5|15863.5|15859.8|15847.8|410
1673457000000|2023-01-11 17:10:00|15865.5|15853.5|15861.4|15849.4|15868.5|15856.5|15856|15844|460
1673457300000|2023-01-11 17:15:00|15861.6|15849.6|15856.7|15844.7|15863.6|15851.6|15844.7|15832.7|770
1673457600000|2023-01-11 17:20:00|15856.4|15844.4|15862|15850|15866.1|15854.1|15849.2|15837.2|431
1673457900000|2023-01-11 17:25:00|15864.2|15852.2|15858.9|15846.9|15869.2|15857.2|15854.9|15842.9|410
1673458200000|2023-01-11 17:30:00|15859.9|15847.9|15859.5|15847.5|15861.1|15849.1|15854.8|15842.8|614
1673458500000|2023-01-11 17:35:00|15861.7|15849.7|15856.5|15844.5|15864.2|15852.2|15854|15842|366
1673458800000|2023-01-11 17:40:00|15856.8|15844.8|15855.6|15843.6|15859.3|15847.3|15854.3|15842.3|166
1673459100000|2023-01-11 17:45:00|15855.1|15843.1|15854.8|15842.8|15857.9|15845.9|15850.6|15838.6|582
1673459400000|2023-01-11 17:50:00|15853.8|15841.8|15853.2|15841.2|15858.2|15846.2|15848.2|15836.2|364
1673459700000|2023-01-11 17:55:00|15853.5|15841.5|15853.5|15841.5|15860.7|15848.7|15850.7|15838.7|443
1673460000000|2023-01-11 18:00:00|15853.2|15841.2|15853.5|15841.5|15859.4|15847.4|15849.7|15837.7|352
1673460300000|2023-01-11 18:05:00|15853.8|15841.8|15860.4|15848.4|15862.9|15850.9|15853.5|15841.5|185
1673460600000|2023-01-11 18:10:00|15860.7|15848.7|15860.5|15848.5|15860.8|15848.8|15855.7|15843.7|147
1673460900000|2023-01-11 18:15:00|15860.8|15848.8|15862.1|15850.1|15867.7|15855.7|15860.2|15848.2|241
1673461200000|2023-01-11 18:20:00|15862.4|15850.4|15870.2|15858.2|15870.2|15858.2|15862.1|15850.1|213
1673461500000|2023-01-11 18:25:00|15872.4|15860.4|15870|15858|15874.7|15862.7|15869.7|15857.7|141
1673461800000|2023-01-11 18:30:00|15870.2|15858.2|15867.2|15855.2|15872.8|15860.8|15865|15853|299
1673462100000|2023-01-11 18:35:00|15864.7|15852.7|15874.7|15862.7|15874.7|15862.7|15862.2|15850.2|279
1673462400000|2023-01-11 18:40:00|15874.4|15862.4|15874.5|15862.5|15874.7|15862.7|15871.7|15859.7|273
1673462700000|2023-01-11 18:45:00|15874.7|15862.7|15870.7|15858.7|15881.7|15869.7|15853.8|15841.8|348
1673463000000|2023-01-11 18:50:00|15871.7|15859.7|15847.2|15835.2|15872.3|15860.3|15845|15833|372
1673463300000|2023-01-11 18:55:00|15847.5|15835.5|15863.9|15851.9|15866.9|15854.9|15847.2|15835.2|2391
1673463600000|2023-01-11 19:00:00|15863.3|15851.3|15870.9|15858.9|15872.4|15860.4|15860.8|15848.8|718
1673533800000|2023-01-12 14:30:00|15870|15858|15877.4|15865.4|15891.8|15879.8|15869.3|15857.3|815
1673534100000|2023-01-12 14:35:00|15875.8|15863.8|15866.4|15854.4|15875.8|15863.8|15858.6|15846.6|439
1673534400000|2023-01-12 14:40:00|15866.1|15854.1|15853.3|15841.3|15869.3|15857.3|15853|15841|349
1673534700000|2023-01-12 14:45:00|15853|15841|15826.7|15814.7|15856.4|15844.4|15826.7|15814.7|545
1673535000000|2023-01-12 14:50:00|15824.2|15812.2|15829.6|15817.6|15834.5|15822.5|15824.2|15812.2|484
1673535300000|2023-01-12 14:55:00|15827.4|15815.4|15832.4|15820.4|15834.9|15822.9|15819.2|15807.2|329
1673535600000|2023-01-12 15:00:00|15831.4|15819.4|15827.1|15815.1|15839.9|15827.9|15824.6|15812.6|326
1673535900000|2023-01-12 15:05:00|15826.8|15814.8|15825.9|15813.9|15829.6|15817.6|15824.3|15812.3|252
1673536200000|2023-01-12 15:10:00|15824.9|15812.9|15801.2|15789.2|15826.8|15814.8|15801.2|15789.2|508
1673536500000|2023-01-12 15:15:00|15802.2|15790.2|15799.1|15787.1|15803.7|15791.7|15793.7|15781.7|452
1673536800000|2023-01-12 15:20:00|15799.4|15787.4|15801.9|15789.9|15803.8|15791.8|15796.9|15784.9|235
1673537100000|2023-01-12 15:25:00|15801.6|15789.6|15803.5|15791.5|15803.8|15791.8|15796.9|15784.9|355
1673537400000|2023-01-12 15:30:00|15803.8|15791.8|15801.3|15789.3|15803.8|15791.8|15800.7|15788.7|224
1673537700000|2023-01-12 15:35:00|15803.2|15791.2|15801.3|15789.3|15811.3|15799.3|15801.3|15789.3|374
1673538000000|2023-01-12 15:40:00|15803.5|15791.5|15802.9|15790.9|15806.3|15794.3|15801.3|15789.3|284
1673538300000|2023-01-12 15:45:00|15803.9|15791.9|15806.4|15794.4|15808.9|15796.9|15801.4|15789.4|269
1673538600000|2023-01-12 15:50:00|15804.5|15792.5|15806.4|15794.4|15808.9|15796.9|15799.5|15787.5|230
1673538900000|2023-01-12 15:55:00|15805.8|15793.8|15803.3|15791.3|15806.4|15794.4|15801.4|15789.4|236
1673539200000|2023-01-12 16:00:00|15801.4|15789.4|15801.4|15789.4|15803.9|15791.9|15801.4|15789.4|302
1673539500000|2023-01-12 16:05:00|15800.5|15788.5|15800.9|15788.9|15801.5|15789.5|15799|15787|257
1673539800000|2023-01-12 16:10:00|15801.5|15789.5|15801.5|15789.5|15801.5|15789.5|15795.9|15783.9|319
1673540100000|2023-01-12 16:15:00|15801.8|15789.8|15811.2|15799.2|15811.2|15799.2|15801.5|15789.5|355
1673540400000|2023-01-12 16:20:00|15812.1|15800.1|15825.3|15813.3|15832.7|15820.7|15812.1|15800.1|507
1673540700000|2023-01-12 16:25:00|15823.7|15811.7|15827.2|15815.2|15827.2|15815.2|15817.2|15805.2|164
1673541000000|2023-01-12 16:30:00|15827.5|15815.5|15829.4|15817.4|15831.9|15819.9|15826.6|15814.6|212
1673541300000|2023-01-12 16:35:00|15829.1|15817.1|15811.6|15799.6|15829.1|15817.1|15811.6|15799.6|328
1673541600000|2023-01-12 16:40:00|15811.9|15799.9|15811.6|15799.6|15815.7|15803.7|15810.7|15798.7|156
1673541900000|2023-01-12 16:45:00|15811.9|15799.9|15809.1|15797.1|15812.2|15800.2|15804.7|15792.7|196
1673542200000|2023-01-12 16:50:00|15809.4|15797.4|15814.2|15802.2|15814.2|15802.2|15809.1|15797.1|169
1673542500000|2023-01-12 16:55:00|15814.5|15802.5|15814.2|15802.2|15817|15805|15811.7|15799.7|166
1673542800000|2023-01-12 17:00:00|15813.2|15801.2|15815.1|15803.1|15823.6|15811.6|15812|15800|324
1673543100000|2023-01-12 17:05:00|15816.1|15804.1|15818.9|15806.9|15821.7|15809.7|15813.9|15801.9|217
1673543400000|2023-01-12 17:10:00|15818.6|15806.6|15818.4|15806.4|15822.7|15810.7|15817.1|15805.1|175
1673543700000|2023-01-12 17:15:00|15819.3|15807.3|15819.3|15807.3|15823.7|15811.7|15816.8|15804.8|270
1673544000000|2023-01-12 17:20:00|15818.4|15806.4|15814.6|15802.6|15819.3|15807.3|15811.8|15799.8|259
1673544300000|2023-01-12 17:25:00|15815.9|15803.9|15811.9|15799.9|15815.9|15803.9|15809.3|15797.3|166
1673544600000|2023-01-12 17:30:00|15810|15798|15814.4|15802.4|15815|15803|15810|15798|245
1673544900000|2023-01-12 17:35:00|15813.1|15801.1|15809.1|15797.1|15815.3|15803.3|15809.1|15797.1|184
1673545200000|2023-01-12 17:40:00|15809.4|15797.4|15817.6|15805.6|15820.7|15808.7|15805.7|15793.7|357
1673545500000|2023-01-12 17:45:00|15817.9|15805.9|15836.7|15824.7|15837.9|15825.9|15817.6|15805.6|222
1673545800000|2023-01-12 17:50:00|15837|15825|15826.7|15814.7|15837|15825|15825.4|15813.4|242
1673546100000|2023-01-12 17:55:00|15827|15815|15827|15815|15829.5|15817.5|15825.5|15813.5|119
1673546400000|2023-01-12 18:00:00|15826.7|15814.7|15817|15805|15826.7|15814.7|15817|15805|247
1673546700000|2023-01-12 18:05:00|15817.4|15805.4|15817.1|15805.1|15817.7|15805.7|15812.7|15800.7|258
1673547000000|2023-01-12 18:10:00|15815.8|15803.8|15814.3|15802.3|15815.8|15803.8|15812.1|15800.1|126
1673547300000|2023-01-12 18:15:00|15814|15802|15817.1|15805.1|15819.6|15807.6|15813|15801|205
1673547600000|2023-01-12 18:20:00|15815.2|15803.2|15807.7|15795.7|15815.2|15803.2|15807.7|15795.7|204
1673547900000|2023-01-12 18:25:00|15807.4|15795.4|15810.3|15798.3|15810.3|15798.3|15802.7|15790.7|162
1673548200000|2023-01-12 18:30:00|15810.6|15798.6|15817.2|15805.2|15818.1|15806.1|15810.3|15798.3|183
1673548500000|2023-01-12 18:35:00|15816.9|15804.9|15822.2|15810.2|15824.7|15812.7|15815.9|15803.9|324
1673548800000|2023-01-12 18:40:00|15821.9|15809.9|15815|15803|15824.7|15812.7|15812.5|15800.5|282
1673549100000|2023-01-12 18:45:00|15812.8|15800.8|15823.8|15811.8|15824.1|15812.1|15812.2|15800.2|202
1673549400000|2023-01-12 18:50:00|15821.6|15809.6|15832.9|15820.9|15832.9|15820.9|15821.6|15809.6|245
1673549700000|2023-01-12 18:55:00|15832.3|15820.3|15850.1|15838.1|15859.2|15847.2|15831.4|15819.4|1792
1673550000000|2023-01-12 19:00:00|15851.1|15839.1|15848.9|15836.9|15851.7|15839.7|15842.9|15830.9|677
1673620200000|2023-01-13 14:30:00|15858|15846|15833.7|15821.7|15867.7|15855.7|15819.7|15807.7|1289
1673620500000|2023-01-13 14:35:00|15832.4|15820.4|15826|15814|15839.6|15827.6|15824.7|15812.7|434
1673620800000|2023-01-13 14:40:00|15825|15813|15846|15834|15848.5|15836.5|15824.7|15812.7|685
1673621100000|2023-01-13 14:45:00|15847|15835|15837.6|15825.6|15848.5|15836.5|15833.9|15821.9|301
1673621400000|2023-01-13 14:50:00|15837.3|15825.3|15820.8|15808.8|15843.2|15831.2|15820.8|15808.8|313
1673621700000|2023-01-13 14:55:00|15820.4|15808.4|15818.6|15806.6|15823.6|15811.6|15813.9|15801.9|350
1673622000000|2023-01-13 15:00:00|15818.3|15806.3|15804.3|15792.3|15818.6|15806.6|15793.9|15781.9|865
1673622300000|2023-01-13 15:05:00|15804|15792|15799.5|15787.5|15816.7|15804.7|15799.5|15787.5|423
1673622600000|2023-01-13 15:10:00|15799.2|15787.2|15819.2|15807.2|15821.7|15809.7|15799.2|15787.2|188
1673622900000|2023-01-13 15:15:00|15816.7|15804.7|15816.1|15804.1|15816.7|15804.7|15810.2|15798.2|177
1673623200000|2023-01-13 15:20:00|15817.3|15805.3|15826.7|15814.7|15828.3|15816.3|15816.1|15804.1|243
1673623500000|2023-01-13 15:25:00|15826.4|15814.4|15815.2|15803.2|15827.3|15815.3|15813|15801|245
1673623800000|2023-01-13 15:30:00|15813.6|15801.6|15824.3|15812.3|15825.2|15813.2|15808.6|15796.6|304
1673624100000|2023-01-13 15:35:00|15826.2|15814.2|15832.1|15820.1|15834.3|15822.3|15824.3|15812.3|368
1673624400000|2023-01-13 15:40:00|15831.8|15819.8|15821.2|15809.2|15833.7|15821.7|15821.2|15809.2|489
1673624700000|2023-01-13 15:45:00|15820.3|15808.3|15823.1|15811.1|15824|15812|15817.8|15805.8|194
1673625000000|2023-01-13 15:50:00|15824.6|15812.6|15826.2|15814.2|15830.6|15818.6|15823.1|15811.1|218
1673625300000|2023-01-13 15:55:00|15827.4|15815.4|15828.1|15816.1|15831.2|15819.2|15824.9|15812.9|232
1673625600000|2023-01-13 16:00:00|15829.9|15817.9|15833.1|15821.1|15840.6|15828.6|15827.5|15815.5|373
1673625900000|2023-01-13 16:05:00|15833.8|15821.8|15838.8|15826.8|15841.3|15829.3|15833.1|15821.1|232
1673626200000|2023-01-13 16:10:00|15839.7|15827.7|15842.9|15830.9|15847|15835|15832.6|15820.6|445
1673626500000|2023-01-13 16:15:00|15840.4|15828.4|15836.3|15824.3|15842|15830|15833.8|15821.8|153
1673626800000|2023-01-13 16:20:00|15836|15824|15844.8|15832.8|15846.4|15834.4|15835.7|15823.7|259
1673627100000|2023-01-13 16:25:00|15843.9|15831.9|15839.8|15827.8|15843.9|15831.9|15835.7|15823.7|145
1673627400000|2023-01-13 16:30:00|15838.6|15826.6|15830.7|15818.7|15840.7|15828.7|15830.7|15818.7|182
1673627700000|2023-01-13 16:35:00|15833.2|15821.2|15818.3|15806.3|15837.6|15825.6|15817.9|15805.9|421
1673628000000|2023-01-13 16:40:00|15820.8|15808.8|15815.5|15803.5|15830.1|15818.1|15815.1|15803.1|229
1673628300000|2023-01-13 16:45:00|15815.8|15803.8|15806.7|15794.7|15815.8|15803.8|15798|15786|455
1673628600000|2023-01-13 16:50:00|15808|15796|15809.5|15797.5|15815.2|15803.2|15805.8|15793.8|311
1673628900000|2023-01-13 16:55:00|15807.3|15795.3|15802|15790|15807.7|15795.7|15799.5|15787.5|192
1673629200000|2023-01-13 17:00:00|15800.8|15788.8|15803.9|15791.9|15806.4|15794.4|15798.9|15786.9|204
1673629500000|2023-01-13 17:05:00|15803.6|15791.6|15806.4|15794.4|15806.4|15794.4|15801.4|15789.4|210
1673629800000|2023-01-13 17:10:00|15805.8|15793.8|15812.4|15800.4|15815.1|15803.1|15805.8|15793.8|174
1673630100000|2023-01-13 17:15:00|15813.3|15801.3|15817|15805|15818.6|15806.6|15811.1|15799.1|164
1673630400000|2023-01-13 17:20:00|15816.1|15804.1|15809.3|15797.3|15816.1|15804.1|15807.3|15795.3|211
1673630700000|2023-01-13 17:25:00|15808.9|15796.9|15812|15800|15814.5|15802.5|15808.9|15796.9|158
1673631000000|2023-01-13 17:30:00|15812.4|15800.4|15818.3|15806.3|15822.3|15810.3|15812.4|15800.4|175
1673631300000|2023-01-13 17:35:00|15820.4|15808.4|15819.8|15807.8|15824.5|15812.5|15818.3|15806.3|128
1673631600000|2023-01-13 17:40:00|15819.5|15807.5|15822|15810|15823.8|15811.8|15815.4|15803.4|205
1673631900000|2023-01-13 17:45:00|15821.7|15809.7|15820.4|15808.4|15823.2|15811.2|15818.2|15806.2|252
1673632200000|2023-01-13 17:50:00|15820.7|15808.7|15822.5|15810.5|15822.5|15810.5|15817.9|15805.9|92
1673632500000|2023-01-13 17:55:00|15821.6|15809.6|15832.4|15820.4|15833.1|15821.1|15820.4|15808.4|484
1673632800000|2023-01-13 18:00:00|15830.6|15818.6|15830.3|15818.3|15833.7|15821.7|15828.1|15816.1|217
1673633100000|2023-01-13 18:05:00|15830.6|15818.6|15833.7|15821.7|15834.3|15822.3|15830.3|15818.3|282
1673633400000|2023-01-13 18:10:00|15834|15822|15828.8|15816.8|15834.3|15822.3|15828.8|15816.8|334
1673633700000|2023-01-13 18:15:00|15829.1|15817.1|15840.7|15828.7|15840.7|15828.7|15829.1|15817.1|282
1673634000000|2023-01-13 18:20:00|15841|15829|15840|15828|15841.3|15829.3|15835.7|15823.7|176
1673634300000|2023-01-13 18:25:00|15842.5|15830.5|15846.9|15834.9|15846.9|15834.9|15840|15828|170
1673634600000|2023-01-13 18:30:00|15849.1|15837.1|15851.9|15839.9|15856.9|15844.9|15844.4|15832.4|276
1673634900000|2023-01-13 18:35:00|15851.3|15839.3|15859.4|15847.4|15861.3|15849.3|15851.3|15839.3|216
1673635200000|2023-01-13 18:40:00|15861.3|15849.3|15875|15863|15875.6|15863.6|15860.6|15848.6|402
1673635500000|2023-01-13 18:45:00|15877.5|15865.5|15875.7|15863.7|15899|15887|15875.7|15863.7|444
1673635800000|2023-01-13 18:50:00|15876.6|15864.6|15849.6|15837.6|15878.2|15866.2|15849.6|15837.6|477
1673636100000|2023-01-13 18:55:00|15850.3|15838.3|15860.5|15848.5|15872.7|15860.7|15850.3|15838.3|1329
1673636400000|2023-01-13 19:00:00|15861.7|15849.7|15876.2|15864.2|15878.1|15866.1|15860.3|15848.3|627
1673965800000|2023-01-17 14:30:00|15877.2|15865.2|15841|15829|15877.2|15865.2|15833.5|15821.5|875
1673966100000|2023-01-17 14:35:00|15840.1|15828.1|15834.4|15822.4|15842.7|15830.7|15826|15814|626
1673966400000|2023-01-17 14:40:00|15835.2|15823.2|15823.5|15811.5|15838.1|15826.1|15821|15809|259
1673966700000|2023-01-17 14:45:00|15824|15812|15820.2|15808.2|15827.7|15815.7|15818.5|15806.5|294
1673967000000|2023-01-17 14:50:00|15819.8|15807.8|15827.7|15815.7|15827.7|15815.7|15818.5|15806.5|245
1673967300000|2023-01-17 14:55:00|15826.9|15814.9|15821|15809|15827.7|15815.7|15817.7|15805.7|359
1673967600000|2023-01-17 15:00:00|15820.2|15808.2|15824.4|15812.4|15825.2|15813.2|15819.3|15807.3|129
1673967900000|2023-01-17 15:05:00|15823.6|15811.6|15826.1|15814.1|15826.1|15814.1|15819.4|15807.4|200
1673968200000|2023-01-17 15:10:00|15827.3|15815.3|15837|15825|15840.3|15828.3|15826.5|15814.5|318
1673968500000|2023-01-17 15:15:00|15837.8|15825.8|15832.8|15820.8|15837.8|15825.8|15830.3|15818.3|190
1673968800000|2023-01-17 15:20:00|15832.4|15820.4|15825.3|15813.3|15833.7|15821.7|15825.3|15813.3|211
1673969100000|2023-01-17 15:25:00|15824.9|15812.9|15801.2|15789.2|15824.9|15812.9|15798.7|15786.7|648
1673969400000|2023-01-17 15:30:00|15800.4|15788.4|15798.2|15786.2|15807.9|15795.9|15797.8|15785.8|609
1673969700000|2023-01-17 15:35:00|15797.8|15785.8|15806.2|15794.2|15806.2|15794.2|15797.8|15785.8|414
1673970000000|2023-01-17 15:40:00|15807|15795|15802.1|15790.1|15809.6|15797.6|15799.2|15787.2|195
1673970300000|2023-01-17 15:45:00|15801.2|15789.2|15799.6|15787.6|15803.7|15791.7|15797.9|15785.9|225
1673970600000|2023-01-17 15:50:00|15797.9|15785.9|15796.3|15784.3|15800.4|15788.4|15795.8|15783.8|509
1673970900000|2023-01-17 15:55:00|15793.8|15781.8|15798.8|15786.8|15801.3|15789.3|15791.3|15779.3|373
1673971200000|2023-01-17 16:00:00|15800|15788|15794.6|15782.6|15801.3|15789.3|15791.7|15779.7|201
1673971500000|2023-01-17 16:05:00|15793.8|15781.8|15785.5|15773.5|15793.8|15781.8|15785.5|15773.5|227
1673971800000|2023-01-17 16:10:00|15784.7|15772.7|15781.3|15769.3|15786.3|15774.3|15781.3|15769.3|610
1673972100000|2023-01-17 16:15:00|15783.8|15771.8|15780.1|15768.1|15784.7|15772.7|15777.2|15765.2|423
1673972400000|2023-01-17 16:20:00|15779.7|15767.7|15776.4|15764.4|15784.7|15772.7|15776.4|15764.4|316
1673972700000|2023-01-17 16:25:00|15776|15764|15771.4|15759.4|15776.4|15764.4|15771.4|15759.4|483
1673973000000|2023-01-17 16:30:00|15772.2|15760.2|15772.2|15760.2|15773.9|15761.9|15771.4|15759.4|294
1673973300000|2023-01-17 16:35:00|15774.7|15762.7|15771.4|15759.4|15774.7|15762.7|15769.7|15757.7|579
1673973600000|2023-01-17 16:40:00|15772.2|15760.2|15767.2|15755.2|15772.2|15760.2|15763|15751|599
1673973900000|2023-01-17 16:45:00|15766.4|15754.4|15765.6|15753.6|15767.2|15755.2|15763.1|15751.1|495
1673974200000|2023-01-17 16:50:00|15768.1|15756.1|15772.3|15760.3|15777.3|15765.3|15765.6|15753.6|265
1673974500000|2023-01-17 16:55:00|15771.5|15759.5|15769.8|15757.8|15774.8|15762.8|15768.9|15756.9|212
1673974800000|2023-01-17 17:00:00|15770.6|15758.6|15766.5|15754.5|15771.5|15759.5|15764|15752|268
1673975100000|2023-01-17 17:05:00|15766.1|15754.1|15760.7|15748.7|15766.5|15754.5|15760.7|15748.7|301
1673975400000|2023-01-17 17:10:00|15761.5|15749.5|15760.7|15748.7|15765.3|15753.3|15760.7|15748.7|273
1673975700000|2023-01-17 17:15:00|15761.5|15749.5|15753.2|15741.2|15762.4|15750.4|15753.2|15741.2|544
1673976000000|2023-01-17 17:20:00|15754.9|15742.9|15760.7|15748.7|15764.1|15752.1|15754.1|15742.1|257
1673976300000|2023-01-17 17:25:00|15759.1|15747.1|15763.3|15751.3|15765.8|15753.8|15758.2|15746.2|376
1673976600000|2023-01-17 17:30:00|15763.7|15751.7|15761.2|15749.2|15766.6|15754.6|15760|15748|125
1673976900000|2023-01-17 17:35:00|15760.8|15748.8|15764.2|15752.2|15764.6|15752.6|15760.8|15748.8|161
1673977200000|2023-01-17 17:40:00|15763.7|15751.7|15762.5|15750.5|15766.7|15754.7|15761.7|15749.7|158
1673977500000|2023-01-17 17:45:00|15763.4|15751.4|15746.7|15734.7|15764.2|15752.2|15745|15733|381
1673977800000|2023-01-17 17:50:00|15745.9|15733.9|15751.8|15739.8|15751.8|15739.8|15745.1|15733.1|435
1673978100000|2023-01-17 17:55:00|15751|15739|15756.4|15744.4|15757.6|15745.6|15751|15739|190
1673978400000|2023-01-17 18:00:00|15756.8|15744.8|15765.6|15753.6|15768.5|15756.5|15756|15744|307
1673978700000|2023-01-17 18:05:00|15767.7|15755.7|15792.7|15780.7|15794.3|15782.3|15767.7|15755.7|447
1673979000000|2023-01-17 18:10:00|15793.5|15781.5|15802.7|15790.7|15802.7|15790.7|15792.7|15780.7|330
1673979300000|2023-01-17 18:15:00|15801.9|15789.9|15806|15794|15812.3|15800.3|15799.4|15787.4|224
1673979600000|2023-01-17 18:20:00|15804.8|15792.8|15809.4|15797.4|15816.9|15804.9|15802.7|15790.7|366
1673979900000|2023-01-17 18:25:00|15809.8|15797.8|15812.7|15800.7|15816.9|15804.9|15807.7|15795.7|102
1673980200000|2023-01-17 18:30:00|15811.9|15799.9|15812.3|15800.3|15819.4|15807.4|15806.1|15794.1|241
1673980500000|2023-01-17 18:35:00|15811.1|15799.1|15809|15797|15813.6|15801.6|15806.9|15794.9|208
1673980800000|2023-01-17 18:40:00|15806.9|15794.9|15799.9|15787.9|15806.9|15794.9|15799.5|15787.5|151
1673981100000|2023-01-17 18:45:00|15799.5|15787.5|15802.8|15790.8|15806.1|15794.1|15799.5|15787.5|199
1673981400000|2023-01-17 18:50:00|15801.6|15789.6|15796.1|15784.1|15802.8|15790.8|15793.2|15781.2|254
1673981700000|2023-01-17 18:55:00|15797|15785|15809.1|15797.1|15812|15800|15797|15785|703
1673982000000|2023-01-17 19:00:00|15809.5|15797.5|15811.2|15799.2|15812|15800|15805.3|15793.3|635
1674052200000|2023-01-18 14:30:00|15830.8|15818.8|15832.5|15820.5|15843.7|15831.7|15808.8|15796.8|614
1674052500000|2023-01-18 14:35:00|15836.3|15824.3|15823|15811|15843|15831|15822.2|15810.2|327
1674052800000|2023-01-18 14:40:00|15823.9|15811.9|15845.6|15833.6|15850.5|15838.5|15818.8|15806.8|243
1674053100000|2023-01-18 14:45:00|15844.7|15832.7|15839.7|15827.7|15851.3|15839.3|15836.3|15824.3|256
1674053400000|2023-01-18 14:50:00|15838.9|15826.9|15843.9|15831.9|15851.4|15839.4|15838|15826|155
1674053700000|2023-01-18 14:55:00|15843|15831|15854.8|15842.8|15855.6|15843.6|15840.5|15828.5|195
1674054000000|2023-01-18 15:00:00|15855.2|15843.2|15874.1|15862.1|15874.1|15862.1|15854.4|15842.4|488
1674054300000|2023-01-18 15:05:00|15873.6|15861.6|15865.3|15853.3|15877|15865|15863.2|15851.2|295
1674054600000|2023-01-18 15:10:00|15864|15852|15857.4|15845.4|15870.7|15858.7|15855.7|15843.7|188
1674054900000|2023-01-18 15:15:00|15855.7|15843.7|15837.4|15825.4|15855.7|15843.7|15833.2|15821.2|231
1674055200000|2023-01-18 15:20:00|15836.5|15824.5|15839|15827|15843.2|15831.2|15825.3|15813.3|186
1674055500000|2023-01-18 15:25:00|15837.3|15825.3|15839.1|15827.1|15842.4|15830.4|15834.9|15822.9|106
1674055800000|2023-01-18 15:30:00|15838.7|15826.7|15825.8|15813.8|15841.6|15829.6|15824.1|15812.1|192
1674056100000|2023-01-18 15:35:00|15825|15813|15830|15818|15835|15823|15822.5|15810.5|123
1674056400000|2023-01-18 15:40:00|15828.3|15816.3|15820.9|15808.9|15830.8|15818.8|15818.4|15806.4|135
1674056700000|2023-01-18 15:45:00|15819.2|15807.2|15806.7|15794.7|15820.9|15808.9|15794.2|15782.2|572
1674057000000|2023-01-18 15:50:00|15804.2|15792.2|15803.4|15791.4|15807.6|15795.6|15796.8|15784.8|176
1674057300000|2023-01-18 15:55:00|15805.9|15793.9|15820.1|15808.1|15820.1|15808.1|15805.1|15793.1|90
1674057600000|2023-01-18 16:00:00|15819.7|15807.7|15812.6|15800.6|15821.7|15809.7|15812.6|15800.6|141
1674057900000|2023-01-18 16:05:00|15813.4|15801.4|15827.6|15815.6|15828.5|15816.5|15810.1|15798.1|83
1674058200000|2023-01-18 16:10:00|15826.8|15814.8|15818|15806|15827.6|15815.6|15814.3|15802.3|188
1674058500000|2023-01-18 16:15:00|15817.2|15805.2|15823.9|15811.9|15829.3|15817.3|15816.3|15804.3|88
1674058800000|2023-01-18 16:20:00|15822.6|15810.6|15827.7|15815.7|15830.2|15818.2|15822.6|15810.6|90
1674059100000|2023-01-18 16:25:00|15830.2|15818.2|15833.5|15821.5|15841|15829|15830.2|15818.2|144
1674059400000|2023-01-18 16:30:00|15835.2|15823.2|15834|15822|15837.7|15825.7|15821.9|15809.9|161
1674059700000|2023-01-18 16:35:00|15833.6|15821.6|15842.3|15830.3|15843.6|15831.6|15824.4|15812.4|219
1674060000000|2023-01-18 16:40:00|15842.8|15830.8|15852|15840|15854.1|15842.1|15836.9|15824.9|259
1674060300000|2023-01-18 16:45:00|15851.2|15839.2|15857.1|15845.1|15857.1|15845.1|15848.7|15836.7|140
1674060600000|2023-01-18 16:50:00|15854.6|15842.6|15853.8|15841.8|15857.1|15845.1|15847.1|15835.1|180
1674060900000|2023-01-18 16:55:00|15854.6|15842.6|15834.6|15822.6|15854.6|15842.6|15832.9|15820.9|104
1674061200000|2023-01-18 17:00:00|15835.4|15823.4|15824.5|15812.5|15835.4|15823.4|15824.5|15812.5|101
1674061500000|2023-01-18 17:05:00|15823.7|15811.7|15826.2|15814.2|15828.7|15816.7|15822|15810|75
1674061800000|2023-01-18 17:10:00|15828.7|15816.7|15829.5|15817.5|15832.8|15820.8|15827.8|15815.8|75
1674062100000|2023-01-18 17:15:00|15829.1|15817.1|15835.4|15823.4|15838.3|15826.3|15827.8|15815.8|55
1674062400000|2023-01-18 17:20:00|15834.5|15822.5|15832.1|15820.1|15841.3|15829.3|15832.1|15820.1|116
1674062700000|2023-01-18 17:25:00|15833.8|15821.8|15830.5|15818.5|15836.3|15824.3|15829.6|15817.6|98
1674063000000|2023-01-18 17:30:00|15833|15821|15821.4|15809.4|15833|15821|15818.9|15806.9|235
1674063300000|2023-01-18 17:35:00|15823.9|15811.9|15828.9|15816.9|15828.9|15816.9|15821.4|15809.4|116
1674063600000|2023-01-18 17:40:00|15828.1|15816.1|15828.9|15816.9|15834.8|15822.8|15827.3|15815.3|231
1674063900000|2023-01-18 17:45:00|15828.1|15816.1|15835.2|15823.2|15835.6|15823.6|15823.9|15811.9|60
1674064200000|2023-01-18 17:50:00|15835.6|15823.6|15834|15822|15840.7|15828.7|15832.3|15820.3|61
1674064500000|2023-01-18 17:55:00|15834.8|15822.8|15836.5|15824.5|15836.5|15824.5|15830.6|15818.6|49
1674064800000|2023-01-18 18:00:00|15834|15822|15837.3|15825.3|15838.1|15826.1|15831.5|15819.5|47
1674065100000|2023-01-18 18:05:00|15835.6|15823.6|15824.8|15812.8|15838.2|15826.2|15823.6|15811.6|39
1674065400000|2023-01-18 18:10:00|15824|15812|15824|15812|15826.5|15814.5|15823.2|15811.2|96
1674065700000|2023-01-18 18:15:00|15824.9|15812.9|15823.2|15811.2|15825.7|15813.7|15823.2|15811.2|63
1674066000000|2023-01-18 18:20:00|15818.2|15806.2|15808.2|15796.2|15818.2|15806.2|15804.1|15792.1|213
1674066300000|2023-01-18 18:25:00|15809|15797|15807.4|15795.4|15811.5|15799.5|15805.7|15793.7|69
1674066600000|2023-01-18 18:30:00|15806.9|15794.9|15799.4|15787.4|15809.9|15797.9|15799|15787|53
1674066900000|2023-01-18 18:35:00|15799.9|15787.9|15799|15787|15801.5|15789.5|15796.5|15784.5|117
1674067200000|2023-01-18 18:40:00|15798.2|15786.2|15804.9|15792.9|15805.8|15793.8|15797.4|15785.4|82
1674067500000|2023-01-18 18:45:00|15805.4|15793.4|15805.8|15793.8|15810|15798|15803.3|15791.3|83
1674067800000|2023-01-18 18:50:00|15805|15793|15813.3|15801.3|15815.8|15803.8|15803.3|15791.3|170
1674068100000|2023-01-18 18:55:00|15812.5|15800.5|15803.4|15791.4|15815.8|15803.8|15799.2|15787.2|560
1674068400000|2023-01-18 19:00:00|15804.2|15792.2|15799.7|15787.7|15806.7|15794.7|15797.6|15785.6|403
1674138600000|2023-01-19 14:30:00|15798.2|15786.2|15770.4|15758.4|15798.2|15786.2|15767.9|15755.9|669
1674138900000|2023-01-19 14:35:00|15770.8|15758.8|15761|15749|15781.2|15769.2|15759.3|15747.3|274
1674139200000|2023-01-19 14:40:00|15760.2|15748.2|15759.3|15747.3|15763.5|15751.5|15744|15732|313
1674139500000|2023-01-19 14:45:00|15758.4|15746.4|15733.2|15721.2|15758.4|15746.4|15732.8|15720.8|517
1674139800000|2023-01-19 14:50:00|15732.8|15720.8|15734.4|15722.4|15736.6|15724.6|15724|15712|379
1674140100000|2023-01-19 14:55:00|15735.2|15723.2|15729.9|15717.9|15735.2|15723.2|15726.1|15714.1|275
1674140400000|2023-01-19 15:00:00|15729.4|15717.4|15729|15717|15731.5|15719.5|15724|15712|304
1674140700000|2023-01-19 15:05:00|15729.5|15717.5|15733.3|15721.3|15737.4|15725.4|15729.5|15717.5|154
1674141000000|2023-01-19 15:10:00|15733.8|15721.8|15723.3|15711.3|15734.2|15722.2|15723.3|15711.3|320
1674141300000|2023-01-19 15:15:00|15722.4|15710.4|15728.4|15716.4|15728.4|15716.4|15719.9|15707.9|386
1674141600000|2023-01-19 15:20:00|15727.6|15715.6|15720.9|15708.9|15734.3|15722.3|15720.4|15708.4|123
1674141900000|2023-01-19 15:25:00|15722.5|15710.5|15728.4|15716.4|15729.3|15717.3|15720|15708|328
1674142200000|2023-01-19 15:30:00|15727.6|15715.6|15725.9|15713.9|15728.4|15716.4|15720.9|15708.9|222
1674142500000|2023-01-19 15:35:00|15722.6|15710.6|15732.7|15720.7|15734.3|15722.3|15719.3|15707.3|113
1674142800000|2023-01-19 15:40:00|15731.9|15719.9|15721.9|15709.9|15731.9|15719.9|15720.2|15708.2|102
1674143100000|2023-01-19 15:45:00|15721.1|15709.1|15715.3|15703.3|15721.9|15709.9|15712.8|15700.8|269
1674143400000|2023-01-19 15:50:00|15714.5|15702.5|15719.4|15707.4|15722.8|15710.8|15714.5|15702.5|253
1674143700000|2023-01-19 15:55:00|15718.6|15706.6|15715.3|15703.3|15720.3|15708.3|15715.3|15703.3|96
1674144000000|2023-01-19 16:00:00|15714.5|15702.5|15715.3|15703.3|15715.3|15703.3|15712.8|15700.8|166
1674144300000|2023-01-19 16:05:00|15714.1|15702.1|15712.8|15700.8|15715.3|15703.3|15712.8|15700.8|66
1674144600000|2023-01-19 16:10:00|15712.9|15700.9|15700.4|15688.4|15712.9|15700.9|15697.9|15685.9|333
1674144900000|2023-01-19 16:15:00|15697.9|15685.9|15698.8|15686.8|15700.4|15688.4|15695.4|15683.4|172
1674145200000|2023-01-19 16:20:00|15700.5|15688.5|15703.8|15691.8|15705.4|15693.4|15697.1|15685.1|131
1674145500000|2023-01-19 16:25:00|15703|15691|15720.2|15708.2|15720.6|15708.6|15699.7|15687.7|135
1674145800000|2023-01-19 16:30:00|15719.4|15707.4|15717.2|15705.2|15724.7|15712.7|15712.2|15700.2|140
1674146100000|2023-01-19 16:35:00|15716|15704|15703.9|15691.9|15717.7|15705.7|15703.9|15691.9|167
1674146400000|2023-01-19 16:40:00|15703.1|15691.1|15691.6|15679.6|15706.4|15694.4|15691.2|15679.2|209
1674146700000|2023-01-19 16:45:00|15691.2|15679.2|15684.6|15672.6|15694.1|15682.1|15681.2|15669.2|239
1674147000000|2023-01-19 16:50:00|15682.1|15670.1|15672.8|15660.8|15682.1|15670.1|15671.2|15659.2|293
1674147300000|2023-01-19 16:55:00|15672|15660|15664.5|15652.5|15672|15660|15659.6|15647.6|655
1674147600000|2023-01-19 17:00:00|15663.3|15651.3|15671.2|15659.2|15678.7|15666.7|15662.8|15650.8|240
1674147900000|2023-01-19 17:05:00|15670.8|15658.8|15679.5|15667.5|15679.9|15667.9|15668.7|15656.7|237
1674148200000|2023-01-19 17:10:00|15678.7|15666.7|15682|15670|15684.5|15672.5|15677|15665|199
1674148500000|2023-01-19 17:15:00|15680.4|15668.4|15688.8|15676.8|15695.4|15683.4|15673.7|15661.7|510
1674148800000|2023-01-19 17:20:00|15691.3|15679.3|15707.9|15695.9|15713|15701|15688.8|15676.8|247
1674149100000|2023-01-19 17:25:00|15711.3|15699.3|15710.4|15698.4|15713.8|15701.8|15708|15696|131
1674149400000|2023-01-19 17:30:00|15712.9|15700.9|15708.9|15696.9|15712.9|15700.9|15702.9|15690.9|48
1674149700000|2023-01-19 17:35:00|15710.4|15698.4|15702.2|15690.2|15710.4|15698.4|15701.3|15689.3|76
1674150000000|2023-01-19 17:40:00|15701.4|15689.4|15704.7|15692.7|15712.6|15700.6|15701.4|15689.4|77
1674150300000|2023-01-19 17:45:00|15705.5|15693.5|15702.2|15690.2|15708|15696|15697.2|15685.2|137
1674150600000|2023-01-19 17:50:00|15700.5|15688.5|15707.1|15695.1|15709.6|15697.6|15700.5|15688.5|128
1674150900000|2023-01-19 17:55:00|15708|15696|15715.5|15703.5|15715.5|15703.5|15705.5|15693.5|194
1674151200000|2023-01-19 18:00:00|15714.7|15702.7|15719.8|15707.8|15720.6|15708.6|15713|15701|185
1674151500000|2023-01-19 18:05:00|15718.1|15706.1|15716.4|15704.4|15718.1|15706.1|15710.6|15698.6|122
1674151800000|2023-01-19 18:10:00|15715.9|15703.9|15711.2|15699.2|15717.2|15705.2|15705.5|15693.5|150
1674152100000|2023-01-19 18:15:00|15710.4|15698.4|15715.2|15703.2|15722.7|15710.7|15709.9|15697.9|347
1674152400000|2023-01-19 18:20:00|15717.7|15705.7|15711.2|15699.2|15721|15709|15709.5|15697.5|79
1674152700000|2023-01-19 18:25:00|15709.5|15697.5|15709.5|15697.5|15712|15700|15709.5|15697.5|14
1674153000000|2023-01-19 18:30:00|15710.4|15698.4|15706.3|15694.3|15715.4|15703.4|15706.3|15694.3|111
1674153300000|2023-01-19 18:35:00|15706.4|15694.4|15707.6|15695.6|15710.5|15698.5|15703.9|15691.9|130
1674153600000|2023-01-19 18:40:00|15706.4|15694.4|15712.2|15700.2|15713.9|15701.9|15706.4|15694.4|43
1674153900000|2023-01-19 18:45:00|15713|15701|15719.1|15707.1|15719.1|15707.1|15710.7|15698.7|242
1674154200000|2023-01-19 18:50:00|15718.3|15706.3|15733.3|15721.3|15739.1|15727.1|15716.6|15704.6|202
1674154500000|2023-01-19 18:55:00|15734.1|15722.1|15715.1|15703.1|15738.3|15726.3|15712.6|15700.6|338
1674154800000|2023-01-19 19:00:00|15713.5|15701.5|15702.6|15690.6|15715.1|15703.1|15702.6|15690.6|446
1674225000000|2023-01-20 14:30:00|15720|15708|15732.8|15720.8|15745|15733|15697.8|15685.8|409
1674225300000|2023-01-20 14:35:00|15732.1|15720.1|15726.5|15714.5|15745.3|15733.3|15723|15711|181
1674225600000|2023-01-20 14:40:00|15727.2|15715.2|15743|15731|15752.2|15740.2|15727.2|15715.2|184
1674225900000|2023-01-20 14:45:00|15744|15732|15750.7|15738.7|15753.7|15741.7|15735.5|15723.5|75
1674226200000|2023-01-20 14:50:00|15751.5|15739.5|15744.8|15732.8|15752.3|15740.3|15743.1|15731.1|30
1674226500000|2023-01-20 14:55:00|15743.1|15731.1|15742.5|15730.5|15745.7|15733.7|15737.3|15725.3|63
1674226800000|2023-01-20 15:00:00|15741.7|15729.7|15753.4|15741.4|15753.4|15741.4|15735.8|15723.8|78
1674227100000|2023-01-20 15:05:00|15754.2|15742.2|15747.2|15735.2|15762.2|15750.2|15746.7|15734.7|92
1674227400000|2023-01-20 15:10:00|15746.7|15734.7|15761.4|15749.4|15765.2|15753.2|15746.7|15734.7|134
1674227700000|2023-01-20 15:15:00|15762.2|15750.2|15764.6|15752.6|15767.1|15755.1|15758.6|15746.6|243
1674228000000|2023-01-20 15:20:00|15765.4|15753.4|15762.4|15750.4|15769.6|15757.6|15752.6|15740.6|218
1674228300000|2023-01-20 15:25:00|15763.3|15751.3|15771.5|15759.5|15774|15762|15761.6|15749.6|108
1674228600000|2023-01-20 15:30:00|15770.7|15758.7|15770.7|15758.7|15783.4|15771.4|15770.7|15758.7|153
1674228900000|2023-01-20 15:35:00|15771.5|15759.5|15770|15758|15773.2|15761.2|15764|15752|74
1674229200000|2023-01-20 15:40:00|15770.7|15758.7|15769.2|15757.2|15777.5|15765.5|15769.2|15757.2|35
1674229500000|2023-01-20 15:45:00|15770|15758|15765.9|15753.9|15770.9|15758.9|15762.5|15750.5|46
1674229800000|2023-01-20 15:50:00|15768.4|15756.4|15760|15748|15768.4|15756.4|15756|15744|54
1674230100000|2023-01-20 15:55:00|15761|15749|15773.5|15761.5|15773.5|15761.5|15761|15749|219
1674230400000|2023-01-20 16:00:00|15775.2|15763.2|15768|15756|15789.4|15777.4|15767.6|15755.6|146
1674230700000|2023-01-20 16:05:00|15770.1|15758.1|15761|15749|15772.6|15760.6|15761|15749|42
1674231000000|2023-01-20 16:10:00|15760.5|15748.5|15756.8|15744.8|15760.5|15748.5|15755.1|15743.1|35
1674231300000|2023-01-20 16:15:00|15757.6|15745.6|15768.6|15756.6|15768.6|15756.6|15753.5|15741.5|120
1674231600000|2023-01-20 16:20:00|15767.8|15755.8|15781.1|15769.1|15783.6|15771.6|15767.6|15755.6|77
1674231900000|2023-01-20 16:25:00|15780.1|15768.1|15775.1|15763.1|15780.6|15768.6|15775.1|15763.1|86
1674232200000|2023-01-20 16:30:00|15776.9|15764.9|15770.2|15758.2|15777.6|15765.6|15770.2|15758.2|90
1674232500000|2023-01-20 16:35:00|15771.1|15759.1|15770.2|15758.2|15772.7|15760.7|15755.2|15743.2|89
1674232800000|2023-01-20 16:40:00|15768.6|15756.6|15761|15749|15768.6|15756.6|15759.2|15747.2|56
1674233100000|2023-01-20 16:45:00|15760.2|15748.2|15756.8|15744.8|15761.8|15749.8|15756.8|15744.8|68
1674233400000|2023-01-20 16:50:00|15757.2|15745.2|15752.7|15740.7|15759.3|15747.3|15752.7|15740.7|12
1674233700000|2023-01-20 16:55:00|15752.3|15740.3|15746.8|15734.8|15753.5|15741.5|15745.2|15733.2|27
1674234000000|2023-01-20 17:00:00|15747.8|15735.8|15758.6|15746.6|15759.3|15747.3|15747.8|15735.8|99
1674234300000|2023-01-20 17:05:00|15756.1|15744.1|15762|15750|15766.8|15754.8|15755.6|15743.6|86
1674234600000|2023-01-20 17:10:00|15762.8|15750.8|15769.5|15757.5|15772.8|15760.8|15762.8|15750.8|73
1674234900000|2023-01-20 17:15:00|15771.6|15759.6|15776.9|15764.9|15777.8|15765.8|15769.5|15757.5|57
1674235200000|2023-01-20 17:20:00|15777.8|15765.8|15775.4|15763.4|15777.8|15765.8|15769.6|15757.6|127
1674235500000|2023-01-20 17:25:00|15774.6|15762.6|15772.1|15760.1|15777.9|15765.9|15769.6|15757.6|30
1674235800000|2023-01-20 17:30:00|15771.3|15759.3|15770.6|15758.6|15773.8|15761.8|15768.8|15756.8|79
1674236100000|2023-01-20 17:35:00|15771.3|15759.3|15768.1|15756.1|15773.8|15761.8|15767.3|15755.3|51
1674236400000|2023-01-20 17:40:00|15769.8|15757.8|15771.4|15759.4|15776.4|15764.4|15768.9|15756.9|66
1674236700000|2023-01-20 17:45:00|15773.9|15761.9|15774.8|15762.8|15778.9|15766.9|15771.4|15759.4|70
1674237000000|2023-01-20 17:50:00|15775.6|15763.6|15768.1|15756.1|15775.6|15763.6|15767.4|15755.4|27
1674237300000|2023-01-20 17:55:00|15769.9|15757.9|15771.4|15759.4|15773.1|15761.1|15766.4|15754.4|56
1674237600000|2023-01-20 18:00:00|15768.9|15756.9|15769|15757|15771.4|15759.4|15766.4|15754.4|67
1674237900000|2023-01-20 18:05:00|15768.5|15756.5|15767.2|15755.2|15770.5|15758.5|15765.5|15753.5|67
1674238200000|2023-01-20 18:10:00|15765.5|15753.5|15766.5|15754.5|15769.9|15757.9|15765.5|15753.5|113
1674238500000|2023-01-20 18:15:00|15769|15757|15760|15748|15769|15757|15757.4|15745.4|158
1674238800000|2023-01-20 18:20:00|15759.5|15747.5|15765|15753|15768.7|15756.7|15757.5|15745.5|149
1674239100000|2023-01-20 18:25:00|15765.8|15753.8|15771.1|15759.1|15771.5|15759.5|15764|15752|75
1674239400000|2023-01-20 18:30:00|15770.6|15758.6|15770.8|15758.8|15773.3|15761.3|15769.5|15757.5|55
1674239700000|2023-01-20 18:35:00|15772.5|15760.5|15774.3|15762.3|15777.5|15765.5|15770.5|15758.5|140
1674240000000|2023-01-20 18:40:00|15775|15763|15786.6|15774.6|15787.4|15775.4|15775|15763|98
1674240300000|2023-01-20 18:45:00|15788.2|15776.2|15798.2|15786.2|15809.7|15797.7|15788.2|15776.2|253
1674240600000|2023-01-20 18:50:00|15798.6|15786.6|15789.4|15777.4|15799.1|15787.1|15788.2|15776.2|130
1674240900000|2023-01-20 18:55:00|15788.7|15776.7|15793.7|15781.7|15799.2|15787.2|15784.4|15772.4|795
1674241200000|2023-01-20 19:00:00|15793.2|15781.2|15793.1|15781.1|15800.1|15788.1|15788.6|15776.6|310
1674484200000|2023-01-23 14:30:00|15810.4|15798.4|15829.9|15817.9|15829.9|15817.9|15766.8|15754.8|272
1674484500000|2023-01-23 14:35:00|15829.2|15817.2|15865.8|15853.8|15872|15860|15828.4|15816.4|279
1674484800000|2023-01-23 14:40:00|15867|15855|15868.8|15856.8|15888.8|15876.8|15864.3|15852.3|192
1674485100000|2023-01-23 14:45:00|15870.6|15858.6|15890.1|15878.1|15901.2|15889.2|15870.6|15858.6|242
1674485400000|2023-01-23 14:50:00|15889.6|15877.6|15890.3|15878.3|15900.6|15888.6|15888.5|15876.5|148
1674485700000|2023-01-23 14:55:00|15890.8|15878.8|15884.6|15872.6|15892.8|15880.8|15877.5|15865.5|205
1674486000000|2023-01-23 15:00:00|15885.3|15873.3|15891.1|15879.1|15891.1|15879.1|15878.5|15866.5|144
1674486300000|2023-01-23 15:05:00|15892.1|15880.1|15890|15878|15893.6|15881.6|15881.1|15869.1|139
1674486600000|2023-01-23 15:10:00|15889.3|15877.3|15897.5|15885.5|15898.6|15886.6|15887.5|15875.5|64
1674486900000|2023-01-23 15:15:00|15895.6|15883.6|15873.6|15861.6|15896.3|15884.3|15871.1|15859.1|139
1674487200000|2023-01-23 15:20:00|15876.1|15864.1|15859.3|15847.3|15880.4|15868.4|15857.9|15845.9|80
1674487500000|2023-01-23 15:25:00|15857.6|15845.6|15846.9|15834.9|15857.6|15845.6|15845.1|15833.1|326
1674487800000|2023-01-23 15:30:00|15846.1|15834.1|15821.9|15809.9|15850.1|15838.1|15821.9|15809.9|164
1674488100000|2023-01-23 15:35:00|15822.1|15810.1|15841.9|15829.9|15842.6|15830.6|15819.4|15807.4|168
1674488400000|2023-01-23 15:40:00|15840.8|15828.8|15822.3|15810.3|15843.4|15831.4|15822.3|15810.3|87
1674488700000|2023-01-23 15:45:00|15821.8|15809.8|15816.2|15804.2|15837.3|15825.3|15816.2|15804.2|94
1674489000000|2023-01-23 15:50:00|15817|15805|15835.9|15823.9|15837.7|15825.7|15813.4|15801.4|177
1674489300000|2023-01-23 15:55:00|15834.1|15822.1|15821.8|15809.8|15835.9|15823.9|15815.6|15803.6|145
1674489600000|2023-01-23 16:00:00|15822.4|15810.4|15811.1|15799.1|15822.4|15810.4|15801.8|15789.8|171
1674489900000|2023-01-23 16:05:00|15810.4|15798.4|15804.2|15792.2|15812.4|15800.4|15802.4|15790.4|95
1674490200000|2023-01-23 16:10:00|15801.7|15789.7|15803.8|15791.8|15819.9|15807.9|15787.8|15775.8|228
1674490500000|2023-01-23 16:15:00|15804.9|15792.9|15817.1|15805.1|15825.1|15813.1|15801.4|15789.4|102
1674490800000|2023-01-23 16:20:00|15816.4|15804.4|15809.6|15797.6|15820.8|15808.8|15808.9|15796.9|33
1674491100000|2023-01-23 16:25:00|15808.9|15796.9|15825.3|15813.3|15831.4|15819.4|15806.4|15794.4|207
1674491400000|2023-01-23 16:30:00|15820.3|15808.3|15822.9|15810.9|15824.6|15812.6|15810.3|15798.3|30
1674491700000|2023-01-23 16:35:00|15819.6|15807.6|15830.4|15818.4|15832.1|15820.1|15819.6|15807.6|22
1674492000000|2023-01-23 16:40:00|15832.2|15820.2|15835.4|15823.4|15835.4|15823.4|15830.4|15818.4|7
1674492300000|2023-01-23 16:45:00|15832.9|15820.9|15832.9|15820.9|15832.9|15820.9|15827.2|15815.2|36
1674492600000|2023-01-23 16:50:00|15830.4|15818.4|15830.4|15818.4|15832.9|15820.9|15822.9|15810.9|62
1674492900000|2023-01-23 16:55:00|15831.7|15819.7|15832.9|15820.9|15835.4|15823.4|15827.9|15815.9|64
1674493200000|2023-01-23 17:00:00|15832.2|15820.2|15839.4|15827.4|15840.5|15828.5|15830.4|15818.4|74
1674493500000|2023-01-23 17:05:00|15840.5|15828.5|15845.5|15833.5|15845.5|15833.5|15838.7|15826.7|88
1674493800000|2023-01-23 17:10:00|15843.7|15831.7|15860.5|15848.5|15860.5|15848.5|15843.7|15831.7|141
1674494100000|2023-01-23 17:15:00|15861.6|15849.6|15858|15846|15866.9|15854.9|15856.8|15844.8|147
1674494400000|2023-01-23 17:20:00|15862.5|15850.5|15860.5|15848.5|15864.4|15852.4|15858|15846|101
1674494700000|2023-01-23 17:25:00|15861.2|15849.2|15869.7|15857.7|15872.9|15860.9|15858|15846|202
1674495000000|2023-01-23 17:30:00|15870.9|15858.9|15875.9|15863.9|15878.4|15866.4|15865.9|15853.9|234
1674495300000|2023-01-23 17:35:00|15874.8|15862.8|15878.4|15866.4|15882.4|15870.4|15865.9|15853.9|100
1674495600000|2023-01-23 17:40:00|15879.5|15867.5|15876|15864|15883.4|15871.4|15873.5|15861.5|81
1674495900000|2023-01-23 17:45:00|15871.7|15859.7|15867.4|15855.4|15873.5|15861.5|15864.2|15852.2|82
1674496200000|2023-01-23 17:50:00|15868.6|15856.6|15873.5|15861.5|15874.2|15862.2|15867.4|15855.4|68
1674496500000|2023-01-23 17:55:00|15874.2|15862.2|15874.6|15862.6|15878.5|15866.5|15872.1|15860.1|68
1674496800000|2023-01-23 18:00:00|15873.2|15861.2|15875.3|15863.3|15879|15867|15873.2|15861.2|72
1674497100000|2023-01-23 18:05:00|15876|15864|15867.1|15855.1|15876|15864|15867.1|15855.1|61
1674497400000|2023-01-23 18:10:00|15866|15854|15866.8|15854.8|15868.5|15856.5|15863|15851|86
1674497700000|2023-01-23 18:15:00|15866.1|15854.1|15872.5|15860.5|15877.5|15865.5|15866.1|15854.1|97
1674498000000|2023-01-23 18:20:00|15873.9|15861.9|15882.9|15870.9|15884.1|15872.1|15873.9|15861.9|239
1674498300000|2023-01-23 18:25:00|15885.4|15873.4|15881.5|15869.5|15886.1|15874.1|15880.4|15868.4|101
1674498600000|2023-01-23 18:30:00|15882.2|15870.2|15881.1|15869.1|15882.2|15870.2|15869.7|15857.7|192
1674498900000|2023-01-23 18:35:00|15881.8|15869.8|15880.1|15868.1|15881.8|15869.8|15869.7|15857.7|87
1674499200000|2023-01-23 18:40:00|15881.3|15869.3|15879|15867|15882|15870|15872.6|15860.6|64
1674499500000|2023-01-23 18:45:00|15879.5|15867.5|15882.6|15870.6|15882.6|15870.6|15873.1|15861.1|120
1674499800000|2023-01-23 18:50:00|15881.9|15869.9|15892.3|15880.3|15892.3|15880.3|15880.5|15868.5|143
1674500100000|2023-01-23 18:55:00|15890.8|15878.8|15881.6|15869.6|15893.7|15881.7|15881.6|15869.6|673
1674500400000|2023-01-23 19:00:00|15882.3|15870.3|15887|15875|15893|15881|15881.6|15869.6|258
1674570600000|2023-01-24 14:30:00|15860.4|15848.4|15869|15857|15888.7|15876.7|15860.4|15848.4|266
1674570900000|2023-01-24 14:35:00|15872.1|15860.1|15894.2|15882.2|15895.3|15883.3|15871.4|15859.4|179
1674571200000|2023-01-24 14:40:00|15893.5|15881.5|15900.6|15888.6|15901.8|15889.8|15892.8|15880.8|124
1674571500000|2023-01-24 14:45:00|15899.9|15887.9|15900.3|15888.3|15904.2|15892.2|15894.2|15882.2|157
1674571800000|2023-01-24 14:50:00|15899.2|15887.2|15902.8|15890.8|15906.5|15894.5|15896|15884|108
1674572100000|2023-01-24 14:55:00|15904|15892|15889.3|15877.3|15906.5|15894.5|15889.3|15877.3|104
1674572400000|2023-01-24 15:00:00|15887.3|15875.3|15879.3|15867.3|15890|15878|15879.3|15867.3|129
1674572700000|2023-01-24 15:05:00|15881.8|15869.8|15881.8|15869.8|15882.3|15870.3|15872.3|15860.3|116
1674573000000|2023-01-24 15:10:00|15879.3|15867.3|15872.2|15860.2|15884.7|15872.7|15872.2|15860.2|47
1674573300000|2023-01-24 15:15:00|15870.4|15858.4|15864.3|15852.3|15872.9|15860.9|15859.3|15847.3|120
1674573600000|2023-01-24 15:20:00|15865.7|15853.7|15864.9|15852.9|15874.3|15862.3|15864.3|15852.3|60
1674573900000|2023-01-24 15:25:00|15865.6|15853.6|15878|15866|15878|15866|15864.9|15852.9|146
1674574200000|2023-01-24 15:30:00|15877.4|15865.4|15879.1|15867.1|15880.5|15868.5|15873.7|15861.7|115
1674574500000|2023-01-24 15:35:00|15878.4|15866.4|15876.6|15864.6|15879.1|15867.1|15874.1|15862.1|91
1674574800000|2023-01-24 15:40:00|15874.1|15862.1|15880.3|15868.3|15880.3|15868.3|15874.1|15862.1|88
1674575100000|2023-01-24 15:45:00|15879.6|15867.6|15877.2|15865.2|15888.3|15876.3|15876|15864|84
1674575400000|2023-01-24 15:50:00|15876.7|15864.7|15871|15859|15877.8|15865.8|15869.7|15857.7|37
1674575700000|2023-01-24 15:55:00|15870.3|15858.3|15873.9|15861.9|15873.9|15861.9|15867.8|15855.8|117
1674576000000|2023-01-24 16:00:00|15874.6|15862.6|15869.1|15857.1|15874.6|15862.6|15867.8|15855.8|70
1674576300000|2023-01-24 16:05:00|15867.8|15855.8|15869|15857|15870.3|15858.3|15866.4|15854.4|248
1674576600000|2023-01-24 16:10:00|15866.5|15854.5|15865.1|15853.1|15869|15857|15865.1|15853.1|132
1674576900000|2023-01-24 16:15:00|15864.5|15852.5|15860.1|15848.1|15870.1|15858.1|15858.7|15846.7|217
1674577200000|2023-01-24 16:20:00|15857.6|15845.6|15858.7|15846.7|15860.7|15848.7|15856.2|15844.2|219
1674577500000|2023-01-24 16:25:00|15857.4|15845.4|15856.3|15844.3|15861.2|15849.2|15855.7|15843.7|207
1674577800000|2023-01-24 16:30:00|15857|15845|15864.3|15852.3|15866.3|15854.3|15856.3|15844.3|106
1674578100000|2023-01-24 16:35:00|15865.6|15853.6|15871.3|15859.3|15871.3|15859.3|15865.6|15853.6|143
1674578400000|2023-01-24 16:40:00|15870.6|15858.6|15874.9|15862.9|15874.9|15862.9|15870.2|15858.2|56
1674578700000|2023-01-24 16:45:00|15876.9|15864.9|15880|15868|15884.9|15872.9|15876.9|15864.9|96
1674579000000|2023-01-24 16:50:00|15879.4|15867.4|15871.8|15859.8|15883.6|15871.6|15871.1|15859.1|49
1674579300000|2023-01-24 16:55:00|15872.5|15860.5|15868.9|15856.9|15872.5|15860.5|15866.4|15854.4|113
1674579600000|2023-01-24 17:00:00|15868.3|15856.3|15868.9|15856.9|15868.9|15856.9|15865.3|15853.3|30
1674579900000|2023-01-24 17:05:00|15873.2|15861.2|15875|15863|15877.5|15865.5|15872.1|15860.1|32
1674580200000|2023-01-24 17:10:00|15874.3|15862.3|15867.5|15855.5|15875|15863|15867.5|15855.5|25
1674580500000|2023-01-24 17:15:00|15867.6|15855.6|15862.8|15850.8|15867.6|15855.6|15861.4|15849.4|70
1674580800000|2023-01-24 17:20:00|15862.1|15850.1|15862.2|15850.2|15862.9|15850.9|15860.3|15848.3|15
1674581100000|2023-01-24 17:25:00|15862.9|15850.9|15860.4|15848.4|15862.9|15850.9|15855.4|15843.4|104
1674581400000|2023-01-24 17:30:00|15859.7|15847.7|15860.4|15848.4|15862.9|15850.9|15857.9|15845.9|30
1674581700000|2023-01-24 17:35:00|15857.9|15845.9|15860.4|15848.4|15862.9|15850.9|15857.9|15845.9|42
1674582000000|2023-01-24 17:40:00|15857.9|15845.9|15861.6|15849.6|15864|15852|15857.9|15845.9|64
1674582300000|2023-01-24 17:45:00|15861|15849|15868|15856|15868|15856|15858.5|15846.5|57
1674582600000|2023-01-24 17:50:00|15865.5|15853.5|15867.3|15855.3|15869.1|15857.1|15864.1|15852.1|21
1674582900000|2023-01-24 17:55:00|15868|15856|15869.8|15857.8|15871.6|15859.6|15866.6|15854.6|26
1674583200000|2023-01-24 18:00:00|15869.1|15857.1|15874.1|15862.1|15874.1|15862.1|15868|15856|32
1674583500000|2023-01-24 18:05:00|15873|15861|15876.6|15864.6|15877.8|15865.8|15872.3|15860.3|26
1674583800000|2023-01-24 18:10:00|15877.8|15865.8|15880.3|15868.3|15883.5|15871.5|15876.6|15864.6|29
1674584100000|2023-01-24 18:15:00|15882.8|15870.8|15883.5|15871.5|15884.2|15872.2|15879.2|15867.2|36
1674584400000|2023-01-24 18:20:00|15882.8|15870.8|15887.8|15875.8|15891.4|15879.4|15882.8|15870.8|70
1674584700000|2023-01-24 18:25:00|15887.1|15875.1|15879.6|15867.6|15887.8|15875.8|15879|15867|164
1674585000000|2023-01-24 18:30:00|15881.5|15869.5|15894.2|15882.2|15894.2|15882.2|15879|15867|114
1674585300000|2023-01-24 18:35:00|15893|15881|15909|15897|15912|15900|15891.7|15879.7|623
1674585600000|2023-01-24 18:40:00|15912.2|15900.2|15922.6|15910.6|15928.7|15916.7|15912.2|15900.2|131
1674585900000|2023-01-24 18:45:00|15925.1|15913.1|15934|15922|15937.9|15925.9|15925.1|15913.1|296
1674586200000|2023-01-24 18:50:00|15933.3|15921.3|15935.2|15923.2|15939.6|15927.6|15931.5|15919.5|214
1674586500000|2023-01-24 18:55:00|15934.1|15922.1|15948.8|15936.8|15955.2|15943.2|15934.1|15922.1|818
1674586800000|2023-01-24 19:00:00|15947|15935|15946.3|15934.3|15948.3|15936.3|15937.4|15925.4|444
1674657000000|2023-01-25 14:30:00|15933.1|15921.1|15899.2|15887.2|15937.5|15925|15891.6|15879.6|499
1674657300000|2023-01-25 14:35:00|15900.4|15888.4|15932.2|15920.2|15933.4|15921.4|15888.5|15876.5|219
1674657600000|2023-01-25 14:40:00|15930.9|15918.9|15925.1|15913.1|15933.3|15921.3|15919.5|15907.5|216
1674657900000|2023-01-25 14:45:00|15925.6|15913.6|15939.4|15927.4|15944.5|15932.5|15921.9|15909.9|167
1674658200000|2023-01-25 14:50:00|15938.8|15926.8|15920.5|15908.5|15939.5|15927.5|15920.5|15908.5|305
1674658500000|2023-01-25 14:55:00|15921.2|15909.2|15929.2|15917.2|15929.2|15917.2|15916.1|15904.1|162
1674658800000|2023-01-25 15:00:00|15928.6|15916.6|15931.7|15919.7|15933.6|15921.6|15925.5|15913.5|156
1674659100000|2023-01-25 15:05:00|15932.8|15920.8|15923|15911|15935.3|15923.3|15923|15911|148
1674659400000|2023-01-25 15:10:00|15923.6|15911.6|15912.9|15900.9|15927.9|15915.9|15912.9|15900.9|253
1674659700000|2023-01-25 15:15:00|15915.4|15903.4|15900.6|15888.6|15915.4|15903.4|15895.6|15883.6|192
1674660000000|2023-01-25 15:20:00|15899.9|15887.9|15909.3|15897.3|15910.5|15898.5|15898.1|15886.1|100
1674660300000|2023-01-25 15:25:00|15911.8|15899.8|15903.1|15891.1|15914.3|15902.3|15903.1|15891.1|130
1674660600000|2023-01-25 15:30:00|15900.6|15888.6|15904.3|15892.3|15904.3|15892.3|15898.1|15886.1|90
1674660900000|2023-01-25 15:35:00|15905|15893|15911.8|15899.8|15912.4|15900.4|15901.8|15889.8|113
1674661200000|2023-01-25 15:40:00|15911.1|15899.1|15905.5|15893.5|15914.3|15902.3|15905.5|15893.5|125
1674661500000|2023-01-25 15:45:00|15906.8|15894.8|15903.2|15891.2|15908|15896|15900.5|15888.5|239
1674661800000|2023-01-25 15:50:00|15900.7|15888.7|15899.4|15887.4|15903.2|15891.2|15899.4|15887.4|265
1674662100000|2023-01-25 15:55:00|15901.9|15889.9|15893.1|15881.1|15901.9|15889.9|15890.6|15878.6|186
1674662400000|2023-01-25 16:00:00|15894.2|15882.2|15900.6|15888.6|15900.6|15888.6|15890.6|15878.6|71
1674662700000|2023-01-25 16:05:00|15903.1|15891.1|15898.7|15886.7|15909.2|15897.2|15898.1|15886.1|107
1674663000000|2023-01-25 16:10:00|15896.8|15884.8|15904.3|15892.3|15910.4|15898.4|15896.8|15884.8|128
1674663300000|2023-01-25 16:15:00|15901.8|15889.8|15893.7|15881.7|15901.8|15889.8|15891.8|15879.8|215
1674663600000|2023-01-25 16:20:00|15894.3|15882.3|15895.5|15883.5|15900.5|15888.5|15892.4|15880.4|91
1674663900000|2023-01-25 16:25:00|15896.1|15884.1|15904.8|15892.8|15904.8|15892.8|15895.5|15883.5|61
1674664200000|2023-01-25 16:30:00|15903|15891|15914.2|15902.2|15914.2|15902.2|15900.5|15888.5|145
1674664500000|2023-01-25 16:35:00|15913.5|15901.5|15915.5|15903.5|15916.7|15904.7|15912.3|15900.3|248
1674664800000|2023-01-25 16:40:00|15916.1|15904.1|15914.9|15902.9|15918|15906|15913|15901|55
1674665100000|2023-01-25 16:45:00|15914.2|15902.2|15922.3|15910.3|15924.2|15912.2|15914.2|15902.2|104
1674665400000|2023-01-25 16:50:00|15921.7|15909.7|15919.3|15907.3|15921.7|15909.7|15915.6|15903.6|72
1674665700000|2023-01-25 16:55:00|15918.6|15906.6|15927.9|15915.9|15927.9|15915.9|15918.6|15906.6|72
1674666000000|2023-01-25 17:00:00|15926.1|15914.1|15921.6|15909.6|15927.4|15915.4|15919.1|15907.1|226
1674666300000|2023-01-25 17:05:00|15922.3|15910.3|15921.6|15909.6|15924.1|15912.1|15921.6|15909.6|42
1674666600000|2023-01-25 17:10:00|15919.1|15907.1|15925.3|15913.3|15927.8|15915.8|15916.6|15904.6|172
1674666900000|2023-01-25 17:15:00|15926.7|15914.7|15931.7|15919.7|15932.3|15920.3|15924.2|15912.2|91
1674667200000|2023-01-25 17:20:00|15930.5|15918.5|15942.9|15930.9|15942.9|15930.9|15929.9|15917.9|61
1674667500000|2023-01-25 17:25:00|15943.5|15931.5|15932.9|15920.9|15945.4|15933.4|15932.9|15920.9|64
1674667800000|2023-01-25 17:30:00|15933.5|15921.5|15939.1|15927.1|15941.5|15929.5|15933.5|15921.5|68
1674668100000|2023-01-25 17:35:00|15941.6|15929.6|15944.1|15932.1|15946.6|15934.6|15941.6|15929.6|104
1674668400000|2023-01-25 17:40:00|15945.2|15933.2|15944.1|15932.1|15946.6|15934.6|15940.2|15928.2|110
1674668700000|2023-01-25 17:45:00|15944.7|15932.7|15963.9|15951.9|15966.4|15954.4|15944.7|15932.7|283
1674669000000|2023-01-25 17:50:00|15962.7|15950.7|15946.5|15934.5|15962.7|15950.7|15946.4|15934.4|169
1674669300000|2023-01-25 17:55:00|15945.9|15933.9|15941.5|15929.5|15946.5|15934.5|15939|15927|92
1674669600000|2023-01-25 18:00:00|15942.1|15930.1|15944|15932|15946.5|15934.5|15939|15927|127
1674669900000|2023-01-25 18:05:00|15944.7|15932.7|15949|15937|15949|15937|15944|15932|116
1674670200000|2023-01-25 18:10:00|15950.8|15938.8|15968.2|15956.2|15968.9|15956.9|15950.2|15938.2|259
1674670500000|2023-01-25 18:15:00|15967.5|15955.5|15967.7|15955.7|15970.7|15958.7|15966.2|15954.2|223
1674670800000|2023-01-25 18:20:00|15968.9|15956.9|15957.7|15945.7|15970.2|15958.2|15957.7|15945.7|362
1674671100000|2023-01-25 18:25:00|15957.2|15945.2|15946.6|15934.6|15957.7|15945.7|15946.6|15934.6|133
1674671400000|2023-01-25 18:30:00|15947.8|15935.8|15946.4|15934.4|15952.8|15940.8|15946.4|15934.4|128
1674671700000|2023-01-25 18:35:00|15947.8|15935.8|15949|15937|15950.3|15938.3|15946.4|15934.4|164
1674672000000|2023-01-25 18:40:00|15951.5|15939.5|15946.5|15934.5|15952.1|15940.1|15946.5|15934.5|180
1674672300000|2023-01-25 18:45:00|15944|15932|15949|15937|15950.8|15938.8|15944|15932|146
1674672600000|2023-01-25 18:50:00|15949.6|15937.6|15952.9|15940.9|15952.9|15940.9|15949|15937|230
1674672900000|2023-01-25 18:55:00|15954.2|15942.2|15947.7|15935.7|15955.4|15943.4|15945.2|15933.2|536
1674673200000|2023-01-25 19:00:00|15948.4|15936.4|15937.9|15925.9|15951.7|15939.7|15937.3|15925.3|697
1674743400000|2023-01-26 14:30:00|15930.9|15918.9|15938.7|15926.7|15945|15933|15919.4|15903.3|382
1674743700000|2023-01-26 14:35:00|15938.1|15926.1|15919.4|15907.4|15951.2|15939.2|15916.9|15904.9|183
1674744000000|2023-01-26 14:40:00|15918.8|15906.8|15923.1|15911.1|15925.7|15913.7|15916.9|15904.9|218
1674744300000|2023-01-26 14:45:00|15923.7|15911.7|15922.9|15910.9|15930.4|15918.4|15917.9|15905.9|556
1674744600000|2023-01-26 14:50:00|15920.4|15908.4|15914.9|15902.9|15921.6|15909.6|15913|15901|234
1674744900000|2023-01-26 14:55:00|15914.3|15902.3|15898.1|15886.1|15918.1|15906.1|15898.1|15886.1|262
1674745200000|2023-01-26 15:00:00|15898.7|15886.7|15908|15896|15908|15896|15898.7|15886.7|164
1674745500000|2023-01-26 15:05:00|15906.7|15894.7|15916.1|15904.1|15919.2|15907.2|15905.5|15893.5|111
1674745800000|2023-01-26 15:10:00|15916.7|15904.7|15914.2|15902.2|15919.2|15907.2|15911.7|15899.7|92
1674746100000|2023-01-26 15:15:00|15913|15901|15918.6|15906.6|15920.5|15908.5|15910.6|15898.6|126
1674746400000|2023-01-26 15:20:00|15919.9|15907.9|15917.4|15905.4|15920.5|15908.5|15915.5|15903.5|102
1674746700000|2023-01-26 15:25:00|15918|15906|15922.3|15910.3|15939.2|15927.2|15918|15906|151
1674747000000|2023-01-26 15:30:00|15921.6|15909.6|15917.5|15905.5|15926|15914|15914.2|15902.2|215
1674747300000|2023-01-26 15:35:00|15915.6|15903.6|15916.7|15904.7|15919.3|15907.3|15913|15901|107
1674747600000|2023-01-26 15:40:00|15914.2|15902.2|15910.6|15898.6|15919.3|15907.3|15910.6|15898.6|71
1674747900000|2023-01-26 15:45:00|15909.3|15897.3|15907|15895|15909.3|15897.3|15901.9|15889.9|175
1674748200000|2023-01-26 15:50:00|15906.4|15894.4|15900.8|15888.8|15908.2|15896.2|15898.3|15886.3|88
1674748500000|2023-01-26 15:55:00|15899.6|15887.6|15893.6|15881.6|15899.6|15887.6|15883.5|15871.5|231
1674748800000|2023-01-26 16:00:00|15893|15881|15893.7|15881.7|15898.7|15886.7|15884.9|15872.9|178
1674749100000|2023-01-26 16:05:00|15892.5|15880.5|15894.9|15882.9|15899.9|15887.9|15889.9|15877.9|133
1674749400000|2023-01-26 16:10:00|15894.3|15882.3|15900.7|15888.7|15901.3|15889.3|15886.2|15874.2|95
1674749700000|2023-01-26 16:15:00|15900|15888|15914.4|15902.4|15915.6|15903.6|15898.8|15886.8|132
1674750000000|2023-01-26 16:20:00|15915|15903|15913.1|15901.1|15920|15908|15911.9|15899.9|98
1674750300000|2023-01-26 16:25:00|15912.5|15900.5|15908.1|15896.1|15912.5|15900.5|15908.1|15896.1|76
1674750600000|2023-01-26 16:30:00|15907.4|15895.4|15901.8|15889.8|15908.7|15896.7|15899.3|15887.3|101
1674750900000|2023-01-26 16:35:00|15901.2|15889.2|15903.7|15891.7|15908.7|15896.7|15901.1|15889.1|58
1674751200000|2023-01-26 16:40:00|15903.1|15891.1|15912.4|15900.4|15912.4|15900.4|15900|15888|77
1674751500000|2023-01-26 16:45:00|15909.9|15897.9|15904.9|15892.9|15909.9|15897.9|15904.9|15892.9|58
1674751800000|2023-01-26 16:50:00|15907.4|15895.4|15916.1|15904.1|15919.9|15907.9|15905.5|15893.5|92
1674752100000|2023-01-26 16:55:00|15915.5|15903.5|15916.8|15904.8|15917.4|15905.4|15909.9|15897.9|57
1674752400000|2023-01-26 17:00:00|15914.9|15902.9|15917.5|15905.5|15925|15913|15911.9|15899.9|100
1674752700000|2023-01-26 17:05:00|15920|15908|15927.5|15915.5|15927.5|15915.5|15916.2|15904.2|113
1674753000000|2023-01-26 17:10:00|15926.8|15914.8|15938.6|15926.6|15938.6|15926.6|15926.8|15914.8|106
1674753300000|2023-01-26 17:15:00|15937.4|15925.4|15916.9|15904.9|15937.4|15925.4|15916.9|15904.9|100
1674753600000|2023-01-26 17:20:00|15916.2|15904.2|15911.4|15899.4|15921.4|15909.4|15908.9|15896.9|123
1674753900000|2023-01-26 17:25:00|15910.7|15898.7|15908.9|15896.9|15912|15900|15907|15895|54
1674754200000|2023-01-26 17:30:00|15907.7|15895.7|15895.2|15883.2|15907.7|15895.7|15895.2|15883.2|173
1674754500000|2023-01-26 17:35:00|15895.9|15883.9|15892.8|15880.8|15897.7|15885.7|15891.6|15879.6|238
1674754800000|2023-01-26 17:40:00|15893.5|15881.5|15885.6|15873.6|15894.1|15882.1|15871.9|15859.9|427
1674755100000|2023-01-26 17:45:00|15884.9|15872.9|15877.5|15865.5|15885.6|15873.6|15873.7|15861.7|123
1674755400000|2023-01-26 17:50:00|15876.2|15864.2|15870.7|15858.7|15876.9|15864.9|15868.2|15856.2|150
1674755700000|2023-01-26 17:55:00|15871.9|15859.9|15871.9|15859.9|15878.2|15866.2|15870.7|15858.7|108
1674756000000|2023-01-26 18:00:00|15870.1|15858.1|15865.9|15853.9|15871.9|15859.9|15863.4|15851.4|187
1674756300000|2023-01-26 18:05:00|15866.5|15854.5|15873.9|15861.9|15873.9|15861.9|15863.4|15851.4|147
1674756600000|2023-01-26 18:10:00|15875.1|15863.1|15882.1|15870.1|15882.1|15870.1|15872.1|15860.1|169
1674756900000|2023-01-26 18:15:00|15880.9|15868.9|15897.6|15885.6|15897.6|15885.6|15880.9|15868.9|119
1674757200000|2023-01-26 18:20:00|15897|15885|15895.1|15883.1|15900.7|15888.7|15894.4|15882.4|62
1674757500000|2023-01-26 18:25:00|15895.8|15883.8|15893.4|15881.4|15896.3|15884.3|15887.7|15875.7|81
1674757800000|2023-01-26 18:30:00|15892.7|15880.7|15878.4|15866.4|15892.7|15880.7|15877.1|15865.1|115
1674758100000|2023-01-26 18:35:00|15877.7|15865.7|15874|15862|15877.7|15865.7|15868.4|15856.4|159
1674758400000|2023-01-26 18:40:00|15874.6|15862.6|15873.3|15861.3|15875.9|15863.9|15868.4|15856.4|95
1674758700000|2023-01-26 18:45:00|15874.6|15862.6|15876.5|15864.5|15878.4|15866.4|15872.7|15860.7|82
1674759000000|2023-01-26 18:50:00|15875.9|15863.9|15881.4|15869.4|15882.7|15870.7|15871.5|15859.5|97
1674759300000|2023-01-26 18:55:00|15880.8|15868.8|15860.2|15848.2|15881.5|15869.5|15859.6|15847.6|653
1674759600000|2023-01-26 19:00:00|15860.8|15848.8|15864|15852|15866.5|15854.5|15857|15845|432
1674829800000|2023-01-27 14:30:00|15870.9|15858.9|15858.6|15846.6|15889.2|15877.2|15858.6|15846.6|412
1674830100000|2023-01-27 14:35:00|15857.3|15845.3|15851.1|15839.1|15865.5|15853.5|15848.6|15836.6|270
1674830400000|2023-01-27 14:40:00|15850.5|15838.5|15861.7|15849.7|15861.7|15849.7|15839.9|15827.9|201
1674830700000|2023-01-27 14:45:00|15861.1|15849.1|15844.3|15832.3|15861.7|15849.7|15843|15831|197
1674831000000|2023-01-27 14:50:00|15844.9|15832.9|15847.4|15835.4|15849.9|15837.9|15843|15831|112
1674831300000|2023-01-27 14:55:00|15846.8|15834.8|15849.3|15837.3|15861.8|15849.8|15844.9|15832.9|296
1674831600000|2023-01-27 15:00:00|15850|15838|15859.3|15847.3|15862.4|15850.4|15849.9|15837.9|103
1674831900000|2023-01-27 15:05:00|15858.7|15846.7|15852.5|15840.5|15862.4|15850.4|15846.2|15834.2|470
1674832200000|2023-01-27 15:10:00|15851.8|15839.8|15859.9|15847.9|15863.7|15851.7|15851.2|15839.2|92
1674832500000|2023-01-27 15:15:00|15861.2|15849.2|15863.7|15851.7|15868.7|15856.7|15854.3|15842.3|152
1674832800000|2023-01-27 15:20:00|15865.6|15853.6|15862.5|15850.5|15872.5|15860.5|15860|15848|173
1674833100000|2023-01-27 15:25:00|15863.1|15851.1|15875|15863|15881.2|15869.2|15862.5|15850.5|267
1674833400000|2023-01-27 15:30:00|15875.6|15863.6|15872.5|15860.5|15883.7|15871.7|15870|15858|209
1674833700000|2023-01-27 15:35:00|15871.9|15859.9|15870|15858|15876.9|15864.9|15870|15858|127
1674834000000|2023-01-27 15:40:00|15870.6|15858.6|15874.4|15862.4|15880|15868|15870|15858|129
1674834300000|2023-01-27 15:45:00|15873.8|15861.8|15874.4|15862.4|15876.3|15864.3|15870|15858|136
1674834600000|2023-01-27 15:50:00|15875|15863|15880.1|15868.1|15888.2|15876.2|15869.4|15857.4|160
1674834900000|2023-01-27 15:55:00|15877.6|15865.6|15876.3|15864.3|15881.3|15869.3|15873.2|15861.2|81
1674835200000|2023-01-27 16:00:00|15876.9|15864.9|15877.6|15865.6|15881.3|15869.3|15873.8|15861.8|126
1674835500000|2023-01-27 16:05:00|15878.8|15866.8|15878.8|15866.8|15882.6|15870.6|15877|15865|201
1674835800000|2023-01-27 16:10:00|15881.3|15869.3|15880.1|15868.1|15881.3|15869.3|15877|15865|234
1674836100000|2023-01-27 16:15:00|15880.7|15868.7|15877.6|15865.6|15883.2|15871.2|15877.6|15865.6|96
1674836400000|2023-01-27 16:20:00|15872.6|15860.6|15870.8|15858.8|15876.4|15864.4|15869.5|15857.5|225
1674836700000|2023-01-27 16:25:00|15870.1|15858.1|15887.6|15875.6|15889.5|15877.5|15867.6|15855.6|201
1674837000000|2023-01-27 16:30:00|15888.9|15876.9|15890.2|15878.2|15902|15890|15884.5|15872.5|201
1674837300000|2023-01-27 16:35:00|15888.9|15876.9|15893.9|15881.9|15895.8|15883.8|15888.9|15876.9|123
1674837600000|2023-01-27 16:40:00|15891.4|15879.4|15892.7|15880.7|15900.8|15888.8|15891.4|15879.4|166
1674837900000|2023-01-27 16:45:00|15893.3|15881.3|15897.1|15885.1|15899.6|15887.6|15892.7|15880.7|239
1674838200000|2023-01-27 16:50:00|15896.5|15884.5|15889.6|15877.6|15897.7|15885.7|15885.2|15873.2|99
1674838500000|2023-01-27 16:55:00|15890.2|15878.2|15890.3|15878.3|15897.1|15885.1|15889.6|15877.6|112
1674838800000|2023-01-27 17:00:00|15889|15877|15884.7|15872.7|15889|15877|15882.8|15870.8|263
1674839100000|2023-01-27 17:05:00|15885.3|15873.3|15885.9|15873.9|15886.5|15874.5|15880.3|15868.3|117
1674839400000|2023-01-27 17:10:00|15885.3|15873.3|15883.5|15871.5|15886.6|15874.6|15881.6|15869.6|108
1674839700000|2023-01-27 17:15:00|15884.1|15872.1|15881.6|15869.6|15885.4|15873.4|15881.6|15869.6|116
1674840000000|2023-01-27 17:20:00|15877.8|15865.8|15875.4|15863.4|15882.8|15870.8|15875.4|15863.4|95
1674840300000|2023-01-27 17:25:00|15877.9|15865.9|15870.4|15858.4|15877.9|15865.9|15870.4|15858.4|119
1674840600000|2023-01-27 17:30:00|15869.2|15857.2|15875.4|15863.4|15877.9|15865.9|15867.9|15855.9|121
1674840900000|2023-01-27 17:35:00|15876.7|15864.7|15874.2|15862.2|15877.9|15865.9|15872.9|15860.9|69
1674841200000|2023-01-27 17:40:00|15872.3|15860.3|15874.8|15862.8|15876.7|15864.7|15871.7|15859.7|67
1674841500000|2023-01-27 17:45:00|15874.2|15862.2|15881.7|15869.7|15883|15871|15874.2|15862.2|91
1674841800000|2023-01-27 17:50:00|15883|15871|15879.2|15867.2|15884.2|15872.2|15878|15866|122
1674842100000|2023-01-27 17:55:00|15879.9|15867.9|15881.2|15869.2|15881.7|15869.7|15875.5|15863.5|171
1674842400000|2023-01-27 18:00:00|15880.5|15868.5|15874.9|15862.9|15880.5|15868.5|15873|15861|88
1674842700000|2023-01-27 18:05:00|15874.3|15862.3|15875.6|15863.6|15878.1|15866.1|15873.1|15861.1|160
1674843000000|2023-01-27 18:10:00|15875|15863|15877.5|15865.5|15878.1|15866.1|15873.1|15861.1|103
1674843300000|2023-01-27 18:15:00|15878.1|15866.1|15874.4|15862.4|15878.1|15866.1|15871.9|15859.9|144
1674843600000|2023-01-27 18:20:00|15873.1|15861.1|15876.9|15864.9|15876.9|15864.9|15873.1|15861.1|72
1674843900000|2023-01-27 18:25:00|15874.4|15862.4|15883.2|15871.2|15883.2|15871.2|15874.4|15862.4|221
1674844200000|2023-01-27 18:30:00|15882.6|15870.6|15873.2|15861.2|15886.3|15874.3|15873.2|15861.2|132
1674844500000|2023-01-27 18:35:00|15874.5|15862.5|15877|15865|15878.2|15866.2|15872|15860|150
1674844800000|2023-01-27 18:40:00|15875.7|15863.7|15882.6|15870.6|15883.3|15871.3|15875.7|15863.7|133
1674845100000|2023-01-27 18:45:00|15883.3|15871.3|15892|15880|15892.6|15880.6|15880.1|15868.1|170
1674845400000|2023-01-27 18:50:00|15890.8|15878.8|15885.8|15873.8|15897|15885|15885.8|15873.8|141
1674845700000|2023-01-27 18:55:00|15883.3|15871.3|15887.1|15875.1|15888.3|15876.3|15879.6|15867.6|583
1674846000000|2023-01-27 19:00:00|15886.5|15874.5|15893.4|15881.4|15894|15882|15884.6|15872.6|380
1675089000000|2023-01-30 14:30:00|15922.9|15910.9|15952.6|15940.6|15986.6|15974.6|15922.9|15910.9|826
1675089300000|2023-01-30 14:35:00|15951.9|15939.9|15991|15979|15993.5|15981.5|15951.9|15939.9|356
1675089600000|2023-01-30 14:40:00|15991.6|15979.6|16009.2|15997.2|16012.5|16000.5|15985.8|15973.8|458
1675089900000|2023-01-30 14:45:00|16010.4|15998.4|16020.6|16008.6|16029.4|16017.4|16006.7|15994.7|305
1675090200000|2023-01-30 14:50:00|16019.2|16007.2|16028.8|16016.8|16035.1|16023.1|16014.2|16002.2|648
1675090500000|2023-01-30 14:55:00|16030.1|16018.1|16033.6|16021.6|16041.3|16029.3|16021|16009|613
1675090800000|2023-01-30 15:00:00|16032.2|16020.2|16034|16022|16034|16022|16022.2|16010.2|476
1675091100000|2023-01-30 15:05:00|16034.7|16022.7|16034.1|16022.1|16043.1|16031.1|16034.1|16022.1|410
1675091400000|2023-01-30 15:10:00|16036.6|16024.6|16040.9|16028.9|16042.7|16030.7|16034.1|16022.1|363
1675091700000|2023-01-30 15:15:00|16041.6|16029.6|16025.8|16013.8|16042.7|16030.7|16021.4|16009.4|157
1675092000000|2023-01-30 15:20:00|16023.9|16011.9|16040.3|16028.3|16040.3|16028.3|16023.9|16011.9|478
1675092300000|2023-01-30 15:25:00|16041.6|16029.6|16027|16015|16041.6|16029.6|16024.5|16012.5|120
1675092600000|2023-01-30 15:30:00|16028.9|16016.9|16041.9|16029.9|16045.8|16033.8|16028.9|16016.9|227
1675092900000|2023-01-30 15:35:00|16043.8|16031.8|16041.4|16029.4|16045.8|16033.8|16039.4|16027.4|92
1675093200000|2023-01-30 15:40:00|16041.9|16029.9|16071.6|16059.6|16087.2|16075.2|16041.4|16029.4|451
1675093500000|2023-01-30 15:45:00|16070.4|16058.4|16067.2|16055.2|16088.4|16076.4|16065.8|16053.8|283
1675093800000|2023-01-30 15:50:00|16065.8|16053.8|16063.6|16051.6|16074.9|16062.9|16049.7|16037.7|317
1675094100000|2023-01-30 15:55:00|16064.2|16052.2|16071.9|16059.9|16078|16066|16064.2|16052.2|151
1675094400000|2023-01-30 16:00:00|16072.5|16060.5|16086.3|16074.3|16092.5|16080.5|16068|16056|125
1675094700000|2023-01-30 16:05:00|16086.8|16074.8|16084.5|16072.5|16087.5|16075.5|16078.1|16066.1|163
1675095000000|2023-01-30 16:10:00|16087|16075|16086.4|16074.4|16088.9|16076.9|16078.9|16066.9|186
1675095300000|2023-01-30 16:15:00|16087|16075|16091.7|16079.7|16092.8|16080.8|16083.9|16071.9|181
1675095600000|2023-01-30 16:20:00|16092.8|16080.8|16088.5|16076.5|16094.9|16082.9|16076.5|16064.5|154
1675095900000|2023-01-30 16:25:00|16089.8|16077.8|16099.2|16087.2|16099.2|16087.2|16087.3|16075.3|228
1675096200000|2023-01-30 16:30:00|16101.7|16089.7|16104|16092|16110.4|16098.4|16093.4|16081.4|241
1675096500000|2023-01-30 16:35:00|16105.3|16093.3|16107.5|16095.5|16111.8|16099.8|16101.8|16089.8|132
1675096800000|2023-01-30 16:40:00|16108.7|16096.7|16120.3|16108.3|16124.7|16112.7|16106.8|16094.8|295
1675097100000|2023-01-30 16:45:00|16120.9|16108.9|16108.6|16096.6|16120.9|16108.9|16107.2|16095.2|244
1675097400000|2023-01-30 16:50:00|16107.3|16095.3|16111.5|16099.5|16112.1|16100.1|16103.4|16091.4|142
1675097700000|2023-01-30 16:55:00|16112.1|16100.1|16121.5|16109.5|16124.8|16112.8|16111.5|16099.5|231
1675098000000|2023-01-30 17:00:00|16122.2|16110.2|16121.2|16109.2|16134.3|16122.3|16114.3|16102.3|115
1675098300000|2023-01-30 17:05:00|16122.6|16110.6|16132.4|16120.4|16134.9|16122.9|16118.7|16106.7|121
1675098600000|2023-01-30 17:10:00|16133.1|16121.1|16120.8|16108.8|16133.8|16121.8|16118.9|16106.9|125
1675098900000|2023-01-30 17:15:00|16121.5|16109.5|16106.4|16094.4|16129.7|16117.7|16105.1|16093.1|82
1675099200000|2023-01-30 17:20:00|16107.6|16095.6|16110.9|16098.9|16111.4|16099.4|16096.2|16084.2|268
1675099500000|2023-01-30 17:25:00|16112.7|16100.7|16122.3|16110.3|16122.3|16110.3|16109|16097|79
1675099800000|2023-01-30 17:30:00|16121.7|16109.7|16120|16108|16126.1|16114.1|16116.7|16104.7|77
1675100100000|2023-01-30 17:35:00|16121.4|16109.4|16123.3|16111.3|16128.9|16116.9|16118.9|16106.9|233
1675100400000|2023-01-30 17:40:00|16123.9|16111.9|16129.5|16117.5|16133.9|16121.9|16123.3|16111.3|166
1675100700000|2023-01-30 17:45:00|16131.4|16119.4|16127.6|16115.6|16136.5|16124.5|16127.6|16115.6|84
1675101000000|2023-01-30 17:50:00|16130.1|16118.1|16123.2|16111.2|16135.1|16123.1|16121.4|16109.4|166
1675101300000|2023-01-30 17:55:00|16123.9|16111.9|16105.5|16093.5|16124.5|16112.5|16099.1|16087.1|158
1675101600000|2023-01-30 18:00:00|16106.1|16094.1|16105.5|16093.5|16111.1|16099.1|16102.9|16090.9|144
1675101900000|2023-01-30 18:05:00|16106.1|16094.1|16114.4|16102.4|16116.3|16104.3|16105.5|16093.5|112
1675102200000|2023-01-30 18:10:00|16113.9|16101.9|16110.8|16098.8|16121.4|16109.4|16104.4|16092.4|110
1675102500000|2023-01-30 18:15:00|16112.7|16100.7|16111|16099|16112.8|16100.8|16107.8|16095.8|87
1675102800000|2023-01-30 18:20:00|16111.6|16099.6|16120.5|16108.5|16123.6|16111.6|16110.3|16098.3|129
1675103100000|2023-01-30 18:25:00|16121.9|16109.9|16128.6|16116.6|16128.6|16116.6|16118.3|16106.3|354
1675103400000|2023-01-30 18:30:00|16128.1|16116.1|16119.4|16107.4|16130.7|16118.7|16116.7|16104.7|72
1675103700000|2023-01-30 18:35:00|16119.5|16107.5|16117.9|16105.9|16124.2|16112.2|16112.9|16100.9|160
1675104000000|2023-01-30 18:40:00|16119|16107|16122.7|16110.7|16125.2|16113.2|16115.9|16103.9|128
1675104300000|2023-01-30 18:45:00|16123.4|16111.4|16120.7|16108.7|16126.1|16114.1|16112.2|16100.2|264
1675104600000|2023-01-30 18:50:00|16120|16108|16128|16116|16129.1|16117.1|16120|16108|122
1675104900000|2023-01-30 18:55:00|16128.5|16116.5|16131.2|16119.2|16136.6|16124.6|16126.6|16114.6|595
1675105200000|2023-01-30 19:00:00|16132.3|16120.3|16137.1|16125.1|16137.1|16125.1|16129.8|16117.8|468
1675175400000|2023-01-31 14:30:00|16121|16109|16119.8|16107.8|16143.3|16130.3|16109.5|16097.5|501
1675175700000|2023-01-31 14:35:00|16117.3|16105.3|16137.3|16125.3|16148.2|16136.2|16117.3|16105.3|227
1675176000000|2023-01-31 14:40:00|16137.9|16125.9|16143.2|16131.2|16146|16134|16133|16121|131
1675176300000|2023-01-31 14:45:00|16143.9|16131.9|16147.4|16135.4|16163.8|16151.8|16143.2|16131.2|251
1675176600000|2023-01-31 14:50:00|16149.4|16137.4|16127.2|16115.2|16156.3|16144.3|16124.1|16112.1|143
1675176900000|2023-01-31 14:55:00|16126.6|16114.6|16145.5|16133.5|16148|16136|16123.8|16111.8|152
1675177200000|2023-01-31 15:00:00|16146.6|16134.6|16136|16124|16148.6|16136.6|16132.8|16120.8|217
1675177500000|2023-01-31 15:05:00|16136.7|16124.7|16148.6|16136.6|16150.6|16138.6|16133.5|16121.5|104
1675177800000|2023-01-31 15:10:00|16149.2|16137.2|16164.5|16152.5|16164.5|16152.5|16144.2|16132.2|89
1675178100000|2023-01-31 15:15:00|16163.3|16151.3|16157.3|16145.3|16164.5|16152.5|16151.7|16139.7|54
1675178400000|2023-01-31 15:20:00|16156.7|16144.7|16161.1|16149.1|16164.6|16152.6|16156.7|16144.7|91
1675178700000|2023-01-31 15:25:00|16159.8|16147.8|16152.9|16140.9|16159.8|16147.8|16151.8|16139.8|101
1675179000000|2023-01-31 15:30:00|16151.8|16139.8|16161.8|16149.8|16161.8|16149.8|16151.8|16139.8|63
1675179300000|2023-01-31 15:35:00|16164.3|16152.3|16151|16139|16164.3|16152.3|16140.1|16128.1|69
1675179600000|2023-01-31 15:40:00|16150.4|16138.4|16132.5|16120.5|16150.4|16138.4|16128.7|16116.7|192
1675179900000|2023-01-31 15:45:00|16132|16120|16147.7|16135.7|16148.2|16136.2|16132|16120|68
1675180200000|2023-01-31 15:50:00|16145.7|16133.7|16140.8|16128.8|16145.7|16133.7|16138.2|16126.2|38
1675180500000|2023-01-31 15:55:00|16141.3|16129.3|16122.4|16110.4|16143.3|16131.3|16122.4|16110.4|134
1675180800000|2023-01-31 16:00:00|16124.9|16112.9|16117.5|16105.5|16127.4|16115.4|16105|16093|179
1675181100000|2023-01-31 16:05:00|16120|16108|16126.4|16114.4|16128.1|16116.1|16115.8|16103.8|207
1675181400000|2023-01-31 16:10:00|16125.8|16113.8|16129.5|16117.5|16130|16118|16119.6|16107.6|116
1675181700000|2023-01-31 16:15:00|16130|16118|16128.8|16116.8|16133.9|16121.9|16118.9|16106.9|103
1675182000000|2023-01-31 16:20:00|16128.1|16116.1|16114.2|16102.2|16130|16118|16112.5|16100.5|64
1675182300000|2023-01-31 16:25:00|16113.7|16101.7|16105.9|16093.9|16116.2|16104.2|16105.9|16093.9|167
1675182600000|2023-01-31 16:30:00|16106.4|16094.4|16111.1|16099.1|16119.8|16107.8|16103.4|16091.4|121
1675182900000|2023-01-31 16:35:00|16110.5|16098.5|16119.4|16107.4|16124.6|16112.6|16106.6|16094.6|89
1675183200000|2023-01-31 16:40:00|16120.1|16108.1|16123.8|16111.8|16125.6|16113.6|16112.6|16100.6|201
1675183500000|2023-01-31 16:45:00|16123.1|16111.1|16121|16109|16124.9|16112.9|16115.4|16103.4|65
1675183800000|2023-01-31 16:50:00|16119.6|16107.6|16127.4|16115.4|16129.9|16117.9|16119.6|16107.6|111
1675184100000|2023-01-31 16:55:00|16126|16114|16126|16114|16129.9|16117.9|16123|16111|95
1675184400000|2023-01-31 17:00:00|16125.3|16113.3|16130.7|16118.7|16131.4|16119.4|16124.1|16112.1|306
1675184700000|2023-01-31 17:05:00|16131.4|16119.4|16122.2|16110.2|16138|16126|16122.2|16110.2|183
1675185000000|2023-01-31 17:10:00|16121.6|16109.6|16121|16109|16134.7|16122.7|16118.3|16106.3|179
1675185300000|2023-01-31 17:15:00|16121.6|16109.6|16123|16111|16128|16116|16121|16109|131
1675185600000|2023-01-31 17:20:00|16121.8|16109.8|16113.6|16101.6|16125.5|16113.5|16112.5|16100.5|98
1675185900000|2023-01-31 17:25:00|16113|16101|16118|16106|16125.5|16113.5|16113|16101|116
1675186200000|2023-01-31 17:30:00|16117.5|16105.5|16123.8|16111.8|16127|16115|16114.5|16102.5|122
1675186500000|2023-01-31 17:35:00|16124.5|16112.5|16127|16115|16129.5|16117.5|16120.6|16108.6|87
1675186800000|2023-01-31 17:40:00|16125.6|16113.6|16122.4|16110.4|16125.6|16113.6|16114.9|16102.9|102
1675187100000|2023-01-31 17:45:00|16121.7|16109.7|16124.6|16112.6|16125.1|16113.1|16119.5|16107.5|202
1675187400000|2023-01-31 17:50:00|16124|16112|16128.5|16116.5|16128.5|16116.5|16122.1|16110.1|51
1675187700000|2023-01-31 17:55:00|16126|16114|16127.1|16115.1|16127.1|16115.1|16119.6|16107.6|21
1675188000000|2023-01-31 18:00:00|16128.2|16116.2|16134.3|16122.3|16134.3|16122.3|16125.7|16113.7|98
1675188300000|2023-01-31 18:05:00|16135.7|16123.7|16127.7|16115.7|16136.8|16124.8|16127.7|16115.7|62
1675188600000|2023-01-31 18:10:00|16128.2|16116.2|16127.2|16115.2|16128.2|16116.2|16123.3|16111.3|66
1675188900000|2023-01-31 18:15:00|16124.7|16112.7|16134.1|16122.1|16134.7|16122.7|16124.7|16112.7|29
1675189200000|2023-01-31 18:20:00|16134.2|16122.2|16123.9|16111.9|16136.1|16124.1|16123.3|16111.3|47
1675189500000|2023-01-31 18:25:00|16123.3|16111.3|16125.3|16113.3|16129.4|16117.4|16123.3|16111.3|71
1675189800000|2023-01-31 18:30:00|16125.8|16113.8|16121.4|16109.4|16128.3|16116.3|16120.3|16108.3|53
1675190100000|2023-01-31 18:35:00|16123.4|16111.4|16124.8|16112.8|16130.3|16118.3|16119.5|16107.5|80
1675190400000|2023-01-31 18:40:00|16126.7|16114.7|16119.8|16107.8|16127.3|16115.3|16113.4|16101.4|166
1675190700000|2023-01-31 18:45:00|16122.3|16110.3|16115.9|16103.9|16125.4|16113.4|16112|16100|110
1675191000000|2023-01-31 18:50:00|16118.4|16106.4|16134.3|16122.3|16136.3|16124.3|16115.9|16103.9|184
1675191300000|2023-01-31 18:55:00|16133.8|16121.8|16121.8|16109.8|16134.3|16122.3|16116|16104|342
1675191600000|2023-01-31 19:00:00|16119.9|16107.9|16120.5|16108.5|16124.3|16112.3|16117.4|16105.4|302
1675191900000|2023-01-31 19:05:00|16119.8|16107.8|16119.8|16107.8|16119.8|16107.8|16119.8|16107.8|0
1675261800000|2023-02-01 14:30:00|16160.4|16148.4|16113.9|16101.9|16160.4|16148.4|16109.5|16097.5|654
1675262100000|2023-02-01 14:35:00|16115.2|16103.2|16116.4|16104.4|16136.1|16124.1|16109.7|16097.7|570
1675262400000|2023-02-01 14:40:00|16118.2|16106.2|16125.9|16113.9|16134.4|16122.4|16116.9|16104.9|195
1675262700000|2023-02-01 14:45:00|16125.2|16113.2|16111.2|16099.2|16132.9|16120.9|16109.5|16097.5|278
1675263000000|2023-02-01 14:50:00|16110.5|16098.5|16119.8|16107.8|16133|16121|16109.8|16097.8|251
1675263300000|2023-02-01 14:55:00|16121.6|16109.6|16107.5|16095.5|16126.6|16114.6|16104|16092|210
1675263600000|2023-02-01 15:00:00|16106.2|16094.2|16102|16090|16113.4|16101.4|16100.5|16088.5|215
1675263900000|2023-02-01 15:05:00|16103.9|16091.9|16103.4|16091.4|16110.9|16098.9|16099.5|16087.5|233
1675264200000|2023-02-01 15:10:00|16100.9|16088.9|16101.5|16089.5|16104|16092|16094.5|16082.5|134
1675264500000|2023-02-01 15:15:00|16100.9|16088.9|16101.5|16089.5|16104|16092|16095.8|16083.8|149
1675264800000|2023-02-01 15:20:00|16102|16090|16102.4|16090.4|16102.4|16090.4|16093.5|16081.5|116
1675265100000|2023-02-01 15:25:00|16101.9|16089.9|16093|16081|16101.9|16089.9|16092.4|16080.4|214
1675265400000|2023-02-01 15:30:00|16092.5|16080.5|16088.5|16076.5|16095|16083|16083.5|16071.5|91
1675265700000|2023-02-01 15:35:00|16091|16079|16080.7|16068.7|16096.8|16084.8|16079.2|16067.2|199
1675266000000|2023-02-01 15:40:00|16079.9|16067.9|16087.1|16075.1|16094.1|16082.1|16075.7|16063.7|257
1675266300000|2023-02-01 15:45:00|16086.6|16074.6|16085.7|16073.7|16093.2|16081.2|16081.8|16069.8|64
1675266600000|2023-02-01 15:50:00|16085.2|16073.2|16086.3|16074.3|16090.7|16078.7|16083.2|16071.2|223
1675266900000|2023-02-01 15:55:00|16083.8|16071.8|16089.7|16077.7|16092.2|16080.2|16083.8|16071.8|55
1675267200000|2023-02-01 16:00:00|16087.7|16075.7|16086.5|16074.5|16089.7|16077.7|16076.8|16064.8|120
1675267500000|2023-02-01 16:05:00|16085.8|16073.8|16084.2|16072.2|16089|16077|16078.3|16066.3|159
1675267800000|2023-02-01 16:10:00|16081.7|16069.7|16089.8|16077.8|16090.8|16078.8|16075.8|16063.8|245
1675268100000|2023-02-01 16:15:00|16090.3|16078.3|16096.9|16084.9|16103.3|16091.3|16090.3|16078.3|283
1675268400000|2023-02-01 16:20:00|16094.4|16082.4|16088|16076|16098|16086|16085.8|16073.8|289
1675268700000|2023-02-01 16:25:00|16090.5|16078.5|16100|16088|16106.9|16094.9|16088|16076|104
1675269000000|2023-02-01 16:30:00|16100.7|16088.7|16095.5|16083.5|16100.7|16088.7|16090|16078|66
1675269300000|2023-02-01 16:35:00|16093.5|16081.5|16096.6|16084.6|16100.5|16088.5|16090|16078|101
1675269600000|2023-02-01 16:40:00|16095.5|16083.5|16107|16095|16107|16095|16093|16081|81
1675269900000|2023-02-01 16:45:00|16108.5|16096.5|16103.1|16091.1|16109.5|16097.5|16099.8|16087.8|149
1675270200000|2023-02-01 16:50:00|16101.1|16089.1|16089.2|16077.2|16101.1|16089.1|16088.6|16076.6|136
1675270500000|2023-02-01 16:55:00|16090.6|16078.6|16085.2|16073.2|16090.6|16078.6|16081|16069|99
1675270800000|2023-02-01 17:00:00|16083.3|16071.3|16078.4|16066.4|16085.2|16073.2|16075.9|16063.9|221
1675271100000|2023-02-01 17:05:00|16075.9|16063.9|16058.8|16046.8|16075.9|16063.9|16055.5|16043.5|316
1675271400000|2023-02-01 17:10:00|16060.5|16048.5|16063.5|16051.5|16067|16055|16057.5|16045.5|308
1675271700000|2023-02-01 17:15:00|16064|16052|16072.4|16060.4|16081.9|16069.9|16063.5|16051.5|205
1675272000000|2023-02-01 17:20:00|16074.4|16062.4|16076.4|16064.4|16084.4|16072.4|16069.9|16057.9|76
1675272300000|2023-02-01 17:25:00|16073.9|16061.9|16079.8|16067.8|16090.4|16078.4|16073.9|16061.9|181
1675272600000|2023-02-01 17:30:00|16079.1|16067.1|16073.6|16061.6|16086.8|16074.8|16071.8|16059.8|85
1675272900000|2023-02-01 17:35:00|16074.3|16062.3|16060|16048|16074.3|16062.3|16060|16048|98
1675273200000|2023-02-01 17:40:00|16061.5|16049.5|16062.1|16050.1|16065.4|16053.4|16053.6|16041.6|113
1675273500000|2023-02-01 17:45:00|16063.4|16051.4|16061.8|16049.8|16075.4|16063.4|16061.8|16049.8|121
1675273800000|2023-02-01 17:50:00|16067.6|16055.6|16073.1|16061.1|16073.6|16061.6|16058.6|16046.6|107
1675274100000|2023-02-01 17:55:00|16071.1|16059.1|16070.6|16058.6|16073.1|16061.1|16062.2|16050.2|115
1675274400000|2023-02-01 18:00:00|16070.1|16058.1|16065.1|16053.1|16070.6|16058.6|16063.1|16051.1|34
1675274700000|2023-02-01 18:05:00|16064.4|16052.4|16080.5|16068.5|16081.6|16069.6|16063.1|16051.1|79
1675275000000|2023-02-01 18:10:00|16082|16070|16076.6|16064.6|16085.5|16073.5|16073.1|16061.1|131
1675275300000|2023-02-01 18:15:00|16071.6|16059.6|16074.1|16062.1|16076.6|16064.6|16071.6|16059.6|170
1675275600000|2023-02-01 18:20:00|16073.1|16061.1|16075.6|16063.6|16078.1|16066.1|16070.6|16058.6|148
1675275900000|2023-02-01 18:25:00|16074.6|16062.6|16082.1|16070.1|16082.1|16070.1|16069.2|16057.2|144
1675276200000|2023-02-01 18:30:00|16083.5|16071.5|16081|16069|16087.5|16075.5|16073.9|16061.9|142
1675276500000|2023-02-01 18:35:00|16078.5|16066.5|16078.6|16066.6|16085.5|16073.5|16076.1|16064.1|126
1675276800000|2023-02-01 18:40:00|16079.3|16067.3|16071.1|16059.1|16080|16068|16069.1|16057.1|196
1675277100000|2023-02-01 18:45:00|16073.6|16061.6|16069.7|16057.7|16076.6|16064.6|16068.4|16056.4|144
1675277400000|2023-02-01 18:50:00|16070.2|16058.2|16076.7|16064.7|16077.2|16065.2|16068.4|16056.4|171
1675277700000|2023-02-01 18:55:00|16076.1|16064.1|16067.1|16055.1|16077.6|16065.6|16065.1|16053.1|419
1675278000000|2023-02-01 19:00:00|16066.6|16054.6|16067.9|16055.9|16071.6|16059.6|16064.1|16052.1|341
1675348200000|2023-02-02 14:30:00|16079.1|16067.1|16136.8|16124.8|16140.1|16128.1|16079.1|16067.1|628
1675348500000|2023-02-02 14:35:00|16138.3|16126.3|16164.8|16152.8|16166.3|16154.3|16131.4|16119.4|253
1675348800000|2023-02-02 14:40:00|16166.8|16154.8|16135.9|16123.9|16166.8|16154.8|16131.4|16119.4|187
1675349100000|2023-02-02 14:45:00|16137.9|16125.9|16142.9|16130.9|16146.2|16134.2|16133.9|16121.9|89
1675349400000|2023-02-02 14:50:00|16145.4|16133.4|16129.5|16117.5|16147.6|16135.6|16129.5|16117.5|138
1675349700000|2023-02-02 14:55:00|16130.5|16118.5|16114|16102|16138|16126|16112.5|16100.5|233
1675350000000|2023-02-02 15:00:00|16117.7|16105.7|16108.5|16096.5|16119|16107|16104.5|16092.5|154
1675350300000|2023-02-02 15:05:00|16110|16098|16107.5|16095.5|16110|16098|16102.5|16090.5|241
1675350600000|2023-02-02 15:10:00|16107|16095|16112|16100|16120|16108|16092.5|16080.5|239
1675350900000|2023-02-02 15:15:00|16111.5|16099.5|16100.1|16088.1|16112|16100|16097.6|16085.6|45
1675351200000|2023-02-02 15:20:00|16102.1|16090.1|16106.3|16094.3|16107.6|16095.6|16096.1|16084.1|60
1675351500000|2023-02-02 15:25:00|16107.1|16095.1|16115.4|16103.4|16117.3|16105.3|16104.6|16092.6|116
1675351800000|2023-02-02 15:30:00|16114.8|16102.8|16129.6|16117.6|16130.1|16118.1|16114.1|16102.1|43
1675352100000|2023-02-02 15:35:00|16127.1|16115.1|16130.1|16118.1|16132.1|16120.1|16122.1|16110.1|56
1675352400000|2023-02-02 15:40:00|16130.6|16118.6|16130.1|16118.1|16135.1|16123.1|16123.1|16111.1|35
1675352700000|2023-02-02 15:45:00|16130.6|16118.6|16146.6|16134.6|16147.1|16135.1|16129.6|16117.6|69
1675353000000|2023-02-02 15:50:00|16147.6|16135.6|16147.1|16135.1|16154.1|16142.1|16146.6|16134.6|102
1675353300000|2023-02-02 15:55:00|16149.1|16137.1|16146.7|16134.7|16150.2|16138.2|16144.2|16132.2|35
1675353600000|2023-02-02 16:00:00|16147.2|16135.2|16146.2|16134.2|16150.4|16138.4|16139.2|16127.2|48
1675353900000|2023-02-02 16:05:00|16146.7|16134.7|16148.7|16136.7|16151.7|16139.7|16144.2|16132.2|47
1675354200000|2023-02-02 16:10:00|16148.2|16136.2|16153.2|16141.2|16153.2|16141.2|16148.2|16136.2|51
1675354500000|2023-02-02 16:15:00|16155.7|16143.7|16168.7|16156.7|16172.7|16160.7|16155.7|16143.7|161
1675354800000|2023-02-02 16:20:00|16167.2|16155.2|16163.3|16151.3|16168.7|16156.7|16160.5|16148.5|62
1675355100000|2023-02-02 16:25:00|16165.8|16153.8|16162.8|16150.8|16166.8|16154.8|16161.8|16149.8|35
1675355400000|2023-02-02 16:30:00|16164.3|16152.3|16184.3|16172.3|16184.3|16172.3|16162.8|16150.8|144
1675355700000|2023-02-02 16:35:00|16185.1|16173.1|16191.8|16179.8|16196.3|16184.3|16185.1|16173.1|117
1675356000000|2023-02-02 16:40:00|16192.6|16180.6|16196.6|16184.6|16199.1|16187.1|16185.8|16173.8|179
1675356300000|2023-02-02 16:45:00|16197.1|16185.1|16188.4|16176.4|16199.8|16187.8|16186.4|16174.4|158
1675356600000|2023-02-02 16:50:00|16186.9|16174.9|16175.9|16163.9|16188.4|16176.4|16174.4|16162.4|91
1675356900000|2023-02-02 16:55:00|16174.6|16162.6|16186.9|16174.9|16190.1|16178.1|16173.9|16161.9|118
1675357200000|2023-02-02 17:00:00|16187.4|16175.4|16183.2|16171.2|16192.9|16180.9|16181.9|16169.9|44
1675357500000|2023-02-02 17:05:00|16182.4|16170.4|16189.4|16177.4|16193.4|16181.4|16182.4|16170.4|61
1675357800000|2023-02-02 17:10:00|16188.9|16176.9|16193.4|16181.4|16194|16182|16187.4|16175.4|73
1675358100000|2023-02-02 17:15:00|16192.7|16180.7|16203|16191|16203|16191|16191.5|16179.5|115
1675358400000|2023-02-02 17:20:00|16202.5|16190.5|16212.4|16200.4|16215.4|16203.4|16200.5|16188.5|119
1675358700000|2023-02-02 17:25:00|16212.5|16200.5|16213.2|16201.2|16216.4|16204.4|16209|16197|570
1675359000000|2023-02-02 17:30:00|16212.5|16200.5|16204.5|16192.5|16214|16202|16203.2|16191.2|196
1675359300000|2023-02-02 17:35:00|16204|16192|16204|16192|16206.5|16194.5|16197.5|16185.5|194
1675359600000|2023-02-02 17:40:00|16206|16194|16202|16190|16212|16200|16198.5|16186.5|259
1675359900000|2023-02-02 17:45:00|16200.5|16188.5|16211|16199|16211|16199|16197.8|16185.8|117
1675360200000|2023-02-02 17:50:00|16210.5|16198.5|16211|16199|16211|16199|16199.1|16187.1|67
1675360500000|2023-02-02 17:55:00|16213.5|16201.5|16210.1|16198.1|16221.1|16209.1|16209.3|16197.3|160
1675360800000|2023-02-02 18:00:00|16210.6|16198.6|16227.1|16215.1|16227.1|16215.1|16209.3|16197.3|172
1675361100000|2023-02-02 18:05:00|16225.6|16213.6|16216.6|16204.6|16231.1|16219.1|16215.4|16203.4|61
1675361400000|2023-02-02 18:10:00|16217.1|16205.1|16211.6|16199.6|16217.1|16205.1|16209.6|16197.6|28
1675361700000|2023-02-02 18:15:00|16211.1|16199.1|16218.7|16206.7|16219.2|16207.2|16211.1|16199.1|44
1675362000000|2023-02-02 18:20:00|16220.2|16208.2|16223.7|16211.7|16223.7|16211.7|16217.7|16205.7|45
1675362300000|2023-02-02 18:25:00|16223.2|16211.2|16222.7|16210.7|16224.5|16212.5|16217.9|16205.9|20
1675362600000|2023-02-02 18:30:00|16220.7|16208.7|16221.7|16209.7|16225.2|16213.2|16217.7|16205.7|123
1675362900000|2023-02-02 18:35:00|16223.2|16211.2|16224.2|16212.2|16224.2|16212.2|16220.2|16208.2|45
1675363200000|2023-02-02 18:40:00|16222.2|16210.2|16232.3|16220.3|16232.8|16220.8|16222.2|16210.2|90
1675363500000|2023-02-02 18:45:00|16231.8|16219.8|16226.8|16214.8|16231.8|16219.8|16224.8|16212.8|94
1675363800000|2023-02-02 18:50:00|16226.3|16214.3|16213.8|16201.8|16230.8|16218.8|16209.8|16197.8|439
1675364100000|2023-02-02 18:55:00|16214.3|16202.3|16225.3|16213.3|16225.8|16213.8|16212.3|16200.3|586
1675364400000|2023-02-02 19:00:00|16226.3|16214.3|16227.2|16215.2|16230.4|16218.4|16222.9|16210.9|199
1675434600000|2023-02-03 14:30:00|16223.5|16211.5|16218.5|16206.5|16253.4|16241.4|16218.5|16206.5|539
1675434900000|2023-02-03 14:35:00|16218|16206|16219.7|16207.7|16225.1|16213.1|16205.3|16193.3|127
1675435200000|2023-02-03 14:40:00|16218.9|16206.9|16215|16203|16227|16215|16213.8|16201.8|232
1675435500000|2023-02-03 14:45:00|16217.5|16205.5|16230.7|16218.7|16233.7|16221.7|16214.5|16202.5|251
1675435800000|2023-02-03 14:50:00|16231.5|16219.5|16233.7|16221.7|16241.8|16229.8|16230.7|16218.7|290
1675436100000|2023-02-03 14:55:00|16235.3|16223.3|16225.2|16213.2|16235.3|16223.3|16217.4|16205.4|168
1675436400000|2023-02-03 15:00:00|16225.7|16213.7|16235.2|16223.2|16238.8|16226.8|16225.7|16213.7|264
1675436700000|2023-02-03 15:05:00|16236.5|16224.5|16257.5|16245.5|16259.2|16247.2|16235.2|16223.2|169
1675437000000|2023-02-03 15:10:00|16259.2|16247.2|16256.7|16244.7|16260.2|16248.2|16253.7|16241.7|58
1675437300000|2023-02-03 15:15:00|16258.2|16246.2|16261.2|16249.2|16261.2|16249.2|16256.2|16244.2|107
1675437600000|2023-02-03 15:20:00|16262|16250|16237.7|16225.7|16262.8|16250.8|16235.7|16223.7|95
1675437900000|2023-02-03 15:25:00|16239.7|16227.7|16218.2|16206.2|16239.7|16227.7|16215.7|16203.7|52
1675438200000|2023-02-03 15:30:00|16215.7|16203.7|16231.7|16219.7|16234.3|16222.3|16215.7|16203.7|180
1675438500000|2023-02-03 15:35:00|16231|16219|16232.7|16220.7|16235.2|16223.2|16226.2|16214.2|215
1675438800000|2023-02-03 15:40:00|16233.7|16221.7|16233.3|16221.3|16235.8|16223.8|16229.2|16217.2|63
1675439100000|2023-02-03 15:45:00|16232|16220|16233.8|16221.8|16238.3|16226.3|16227.7|16215.7|64
1675439400000|2023-02-03 15:50:00|16231.3|16219.3|16224.8|16212.8|16233.8|16221.8|16223.8|16211.8|14
1675439700000|2023-02-03 15:55:00|16224.3|16212.3|16221.6|16209.6|16231.8|16219.8|16219.8|16207.8|44
1675440000000|2023-02-03 16:00:00|16221.1|16209.1|16219.8|16207.8|16225|16213|16214.8|16202.8|81
1675440300000|2023-02-03 16:05:00|16219.4|16207.4|16221.9|16209.9|16221.9|16209.9|16217.4|16205.4|18
1675440600000|2023-02-03 16:10:00|16219.9|16207.9|16222.9|16210.9|16226.9|16214.9|16219.4|16207.4|11
1675440900000|2023-02-03 16:15:00|16223.4|16211.4|16215.4|16203.4|16226.1|16214.1|16215.4|16203.4|41
1675441200000|2023-02-03 16:20:00|16213.1|16201.1|16219.9|16207.9|16224.5|16212.5|16212.9|16200.9|23
1675441500000|2023-02-03 16:25:00|16220.4|16208.4|16224.5|16212.5|16224.5|16212.5|16217.9|16205.9|5
1675441800000|2023-02-03 16:30:00|16223|16211|16224.5|16212.5|16229.5|16217.5|16223|16211|21
1675442100000|2023-02-03 16:35:00|16225.8|16213.8|16234|16222|16235.6|16223.6|16224.5|16212.5|2
1675442400000|2023-02-03 16:40:00|16233.6|16221.6|16226.3|16214.3|16234.1|16222.1|16225|16213|15
1675442700000|2023-02-03 16:45:00|16225.8|16213.8|16231.5|16219.5|16233.3|16221.3|16221.5|16209.5|35
1675443000000|2023-02-03 16:50:00|16232.3|16220.3|16228.6|16216.6|16235.1|16223.1|16226.5|16214.5|10
1675443300000|2023-02-03 16:55:00|16231.1|16219.1|16236.6|16224.6|16237.5|16225.5|16231.1|16219.1|83
1675443600000|2023-02-03 17:00:00|16234.1|16222.1|16231.6|16219.6|16236.6|16224.6|16230.5|16218.5|50
1675443900000|2023-02-03 17:05:00|16232.8|16220.8|16234.1|16222.1|16234.6|16222.6|16230.8|16218.8|20
1675444200000|2023-02-03 17:10:00|16234.6|16222.6|16238.2|16226.2|16240.7|16228.7|16233.1|16221.1|63
1675444500000|2023-02-03 17:15:00|16236.6|16224.6|16233.7|16221.7|16238.2|16226.2|16231.6|16219.6|67
1675444800000|2023-02-03 17:20:00|16234.2|16222.2|16240.7|16228.7|16240.7|16228.7|16233.7|16221.7|30
1675445100000|2023-02-03 17:25:00|16242.2|16230.2|16243.8|16231.8|16243.8|16231.8|16238.8|16226.8|60
1675445400000|2023-02-03 17:30:00|16245.3|16233.3|16241.8|16229.8|16245.3|16233.3|16241.3|16229.3|27
1675445700000|2023-02-03 17:35:00|16241.3|16229.3|16229.2|16217.2|16241.3|16229.3|16227.7|16215.7|99
1675446000000|2023-02-03 17:40:00|16228.7|16216.7|16228.8|16216.8|16231.7|16219.7|16226.8|16214.8|35
1675446300000|2023-02-03 17:45:00|16227.7|16215.7|16226.8|16214.8|16230.5|16218.5|16223.8|16211.8|55
1675446600000|2023-02-03 17:50:00|16227.8|16215.8|16234.7|16222.7|16234.7|16222.7|16226.8|16214.8|93
1675446900000|2023-02-03 17:55:00|16235.2|16223.2|16226.8|16214.8|16236.8|16224.8|16226.3|16214.3|36
1675447200000|2023-02-03 18:00:00|16226.3|16214.3|16226.7|16214.7|16228.7|16216.7|16223.2|16211.2|124
1675447500000|2023-02-03 18:05:00|16227.2|16215.2|16230.8|16218.8|16233.3|16221.3|16227.2|16215.2|24
1675447800000|2023-02-03 18:10:00|16233.3|16221.3|16236.8|16224.8|16238.3|16226.3|16229.2|16217.2|66
1675448100000|2023-02-03 18:15:00|16238.3|16226.3|16246|16234|16246.8|16234.8|16238.3|16226.3|246
1675448400000|2023-02-03 18:20:00|16245.3|16233.3|16241.2|16229.2|16248.3|16236.3|16238.7|16226.7|164
1675448700000|2023-02-03 18:25:00|16244.7|16232.7|16247.6|16235.6|16250.7|16238.7|16242.2|16230.2|220
1675449000000|2023-02-03 18:30:00|16248.4|16236.4|16263.1|16251.1|16265.6|16253.6|16247.6|16235.6|231
1675449300000|2023-02-03 18:35:00|16264.4|16252.4|16246.5|16234.5|16269.2|16257.2|16242|16230|320
1675449600000|2023-02-03 18:40:00|16247.2|16235.2|16247.5|16235.5|16250.7|16238.7|16244.5|16232.5|25
1675449900000|2023-02-03 18:45:00|16245|16233|16254|16242|16254|16242|16242.5|16230.5|168
1675450200000|2023-02-03 18:50:00|16255|16243|16253.3|16241.3|16261.8|16249.8|16251|16239|309
1675450500000|2023-02-03 18:55:00|16253.8|16241.8|16271.8|16259.8|16271.8|16259.8|16249.3|16237.3|546
1675450800000|2023-02-03 19:00:00|16271|16259|16281.7|16269.7|16283.2|16271.2|16269.3|16257.3|972
1675693800000|2023-02-06 14:30:00|16300.2|16288.2|16307.4|16295.4|16311.8|16297.5|16289.9|16277.9|605
1675694100000|2023-02-06 14:35:00|16305.8|16293.8|16302.9|16290.9|16308.7|16296.7|16289.2|16277.2|144
1675694400000|2023-02-06 14:40:00|16303.7|16291.7|16298.3|16286.3|16306.6|16294.6|16296.7|16284.7|112
1675694700000|2023-02-06 14:45:00|16300|16288|16282.9|16270.9|16305.8|16293.8|16282.1|16270.1|389
1675695000000|2023-02-06 14:50:00|16282.1|16270.1|16285.8|16273.8|16286.6|16274.6|16275|16260.6|182
1675695300000|2023-02-06 14:55:00|16285.4|16273.4|16276.3|16264.3|16289|16273.4|16273.4|16261.4|328
1675695600000|2023-02-06 15:00:00|16277.1|16265.1|16280.8|16268.8|16290.2|16275.5|16275|16263|199
1675695900000|2023-02-06 15:05:00|16281.3|16269.3|16279.2|16267.2|16283.2|16270.1|16274.2|16259|89
1675696200000|2023-02-06 15:10:00|16279.6|16267.6|16269.3|16257.3|16280.9|16268.9|16262.2|16250.2|92
1675696500000|2023-02-06 15:15:00|16271.8|16259.8|16280.9|16268.9|16284.5|16271.4|16264.7|16252.7|72
1675696800000|2023-02-06 15:20:00|16281.8|16269.8|16281.4|16269.4|16285.8|16270.2|16278|16263.3|38
1675697100000|2023-02-06 15:25:00|16278.9|16266.9|16298.1|16286.1|16298.1|16286.1|16278.9|16266.9|109
1675697400000|2023-02-06 15:30:00|16298.5|16286.5|16302.7|16290.7|16304.3|16292.3|16297.2|16283.3|244
1675697700000|2023-02-06 15:35:00|16303.1|16291.1|16293.1|16281.1|16303.1|16291.1|16292.7|16278.7|19
1675698000000|2023-02-06 15:40:00|16292.7|16280.7|16287.3|16275.3|16295.6|16283.6|16283.1|16271.1|39
1675698300000|2023-02-06 15:45:00|16286.5|16274.5|16289.8|16277.8|16292.3|16280.3|16285.2|16273.2|41
1675698600000|2023-02-06 15:50:00|16290.7|16278.7|16297.8|16285.8|16299.8|16287.8|16289.8|16277.8|20
1675698900000|2023-02-06 15:55:00|16298.6|16286.6|16296.1|16284.1|16305.3|16293.3|16294.4|16282.4|175
1675699200000|2023-02-06 16:00:00|16296.9|16284.9|16304.5|16292.5|16306.1|16294.1|16294.4|16282.4|88
1675699500000|2023-02-06 16:05:00|16303.2|16291.2|16310.7|16298.7|16311.6|16299.6|16301.1|16289.1|94
1675699800000|2023-02-06 16:10:00|16310.3|16298.3|16314|16302|16314|16302|16307.8|16295.8|81
1675700100000|2023-02-06 16:15:00|16313.6|16301.6|16314.5|16302.5|16316.1|16304.1|16310.8|16298.8|30
1675700400000|2023-02-06 16:20:00|16316.1|16304.1|16313.3|16301.3|16317.4|16305.4|16308.7|16296.7|158
1675700700000|2023-02-06 16:25:00|16314.1|16302.1|16326.2|16314.2|16326.2|16314.2|16313.7|16301.7|62
1675701000000|2023-02-06 16:30:00|16324.6|16312.6|16329.2|16317.2|16334.2|16322.2|16323.7|16307.7|101
1675701300000|2023-02-06 16:35:00|16328.3|16316.3|16318.3|16306.3|16331.2|16319.2|16316.3|16304.3|126
1675701600000|2023-02-06 16:40:00|16319.2|16307.2|16318|16306|16321.7|16309.7|16316.3|16304.3|89
1675701900000|2023-02-06 16:45:00|16317.1|16305.1|16327.2|16315.2|16329.2|16317.2|16316.3|16304.3|39
1675702200000|2023-02-06 16:50:00|16329.7|16317.7|16322.2|16310.2|16329.7|16317.7|16322.2|16310.2|83
1675702500000|2023-02-06 16:55:00|16323.8|16311.8|16319.3|16307.3|16323.8|16311.8|16314.7|16302.7|92
1675702800000|2023-02-06 17:00:00|16320.1|16308.1|16333|16321|16333|16321|16320.1|16308.1|21
1675703100000|2023-02-06 17:05:00|16331.4|16319.4|16331.4|16319.4|16333.9|16321.9|16330.9|16318.9|24
1675703400000|2023-02-06 17:10:00|16332.2|16320.2|16338.5|16326.5|16338.9|16326.9|16331.4|16319.4|41
1675703700000|2023-02-06 17:15:00|16340.6|16328.6|16336.4|16324.4|16340.6|16328.6|16333.9|16321.9|107
1675704000000|2023-02-06 17:20:00|16337.7|16325.7|16338.5|16326.5|16341.5|16329.5|16333.9|16317.5|290
1675704300000|2023-02-06 17:25:00|16336.9|16324.9|16329.4|16317.4|16339|16327|16326.9|16314.9|117
1675704600000|2023-02-06 17:30:00|16329|16317|16319.4|16307.4|16329.4|16317.4|16315.2|16303.2|92
1675704900000|2023-02-06 17:35:00|16321.9|16309.9|16319.4|16307.4|16324.4|16312.4|16316.9|16304.9|30
1675705200000|2023-02-06 17:40:00|16318.2|16306.2|16317|16305|16319.5|16307.5|16316.9|16304.9|15
1675705500000|2023-02-06 17:45:00|16314.5|16302.5|16317.4|16305.4|16319.9|16307.9|16312.4|16300.4|106
1675705800000|2023-02-06 17:50:00|16316.6|16304.6|16322.4|16310.4|16324.9|16312.9|16314.9|16302.9|51
1675706100000|2023-02-06 17:55:00|16319.9|16307.9|16322.4|16310.4|16322.4|16310.4|16318.3|16306.3|74
1675706400000|2023-02-06 18:00:00|16324.1|16312.1|16322.9|16310.9|16325.4|16313.4|16317.4|16305.4|57
1675706700000|2023-02-06 18:05:00|16322.5|16310.5|16317.5|16305.5|16322.5|16310.5|16317.1|16305.1|21
1675707000000|2023-02-06 18:10:00|16319.1|16307.1|16319.2|16307.2|16321.9|16307.6|16316.2|16301.1|4
1675707300000|2023-02-06 18:15:00|16318.8|16306.8|16326.3|16314.3|16327.5|16315.5|16318.3|16306.3|29
1675707600000|2023-02-06 18:20:00|16326.7|16314.7|16318.4|16306.4|16328.3|16316.3|16318.4|16306.4|112
1675707900000|2023-02-06 18:25:00|16321.3|16309.3|16317.6|16305.6|16321.7|16309.7|16316.7|16304.7|17
1675708200000|2023-02-06 18:30:00|16318.4|16306.4|16317.6|16305.6|16320.1|16308.1|16316.8|16304.8|58
1675708500000|2023-02-06 18:35:00|16317.2|16305.2|16314.7|16302.7|16319.3|16307.3|16310.1|16298.1|133
1675708800000|2023-02-06 18:40:00|16315.1|16303.1|16316.4|16304.4|16317.2|16305.2|16311.8|16299.8|66
1675709100000|2023-02-06 18:45:00|16316|16304|16317.6|16305.6|16317.6|16305.6|16315.1|16303.1|138
1675709400000|2023-02-06 18:50:00|16317.2|16305.2|16317.6|16305.6|16321.8|16309.8|16316.8|16304.8|113
1675709700000|2023-02-06 18:55:00|16321|16309|16330.2|16318.2|16332.6|16320.6|16321|16309|369
1675710000000|2023-02-06 19:00:00|16331|16319|16324.8|16312.8|16331.8|16319.8|16321|16309|387
1675780200000|2023-02-07 14:30:00|16337|16325|16332.4|16320.4|16349.9|16337.9|16314.9|16302.9|312
1675780500000|2023-02-07 14:35:00|16333.2|16321.2|16316.5|16304.5|16333.2|16321.2|16311.9|16299.9|230
1675780800000|2023-02-07 14:40:00|16316.1|16304.1|16304.4|16292.4|16316.5|16304.5|16304.4|16292.4|74
1675781100000|2023-02-07 14:45:00|16303.1|16291.1|16307.3|16295.3|16312.3|16300.3|16303.1|16291.1|32
1675781400000|2023-02-07 14:50:00|16309|16297|16299.4|16287.4|16311.9|16299.9|16297.3|16285.3|52
1675781700000|2023-02-07 14:55:00|16300.2|16288.2|16312.3|16300.3|16317.6|16301.2|16295.6|16283.6|18
1675782000000|2023-02-07 15:00:00|16313.2|16301.2|16314.7|16302.7|16320.6|16308.6|16307.6|16295.6|48
1675782300000|2023-02-07 15:05:00|16313.9|16301.9|16311.1|16299.1|16318.5|16306.5|16306.8|16293.3|23
1675782600000|2023-02-07 15:10:00|16311.5|16299.5|16306.1|16294.1|16314|16302|16306.1|16294.1|11
1675782900000|2023-02-07 15:15:00|16305.7|16293.7|16303.6|16291.6|16306.9|16294.9|16299.8|16287.8|32
1675783200000|2023-02-07 15:20:00|16304|16292|16314.4|16302.4|16319|16307|16302.3|16290.3|84
1675783500000|2023-02-07 15:25:00|16315.3|16303.3|16300.7|16288.7|16316.1|16304.1|16299.8|16287.8|17
1675783800000|2023-02-07 15:30:00|16301.5|16289.5|16309.5|16297.5|16315.1|16300.4|16299.8|16287.8|71
1675784100000|2023-02-07 15:35:00|16311.6|16299.6|16304|16292|16314.5|16302.5|16304|16292|49
1675784400000|2023-02-07 15:40:00|16305.3|16293.3|16307.4|16295.4|16313.5|16297.9|16304.9|16292.6|42
1675784700000|2023-02-07 15:45:00|16307.8|16295.8|16303.2|16291.2|16309.5|16297.5|16302.8|16290.8|1
1675785000000|2023-02-07 15:50:00|16302.8|16290.8|16310.7|16298.7|16312.7|16300|16302.8|16290.8|53
1675785300000|2023-02-07 15:55:00|16308.6|16296.6|16309.1|16297.1|16311.6|16299.6|16308.6|16296.6|4
1675785600000|2023-02-07 16:00:00|16309.5|16297.5|16317.8|16305.8|16319.9|16307.9|16309.5|16297.5|49
1675785900000|2023-02-07 16:05:00|16318.2|16306.2|16320.7|16308.7|16326.5|16314.5|16318.2|16306.2|44
1675786200000|2023-02-07 16:10:00|16321.1|16309.1|16316.8|16304.8|16326.1|16314.1|16316.8|16304.8|65
1675786500000|2023-02-07 16:15:00|16317.7|16305.7|16324|16312|16328.4|16313.2|16315.6|16303.6|17
1675786800000|2023-02-07 16:20:00|16324.9|16312.9|16326.2|16314.2|16326.2|16314.2|16319.9|16307.9|33
1675787100000|2023-02-07 16:25:00|16324.1|16312.1|16327.8|16315.8|16328.2|16316.2|16319.9|16307.9|31
1675787400000|2023-02-07 16:30:00|16327.4|16315.4|16319.5|16307.5|16328.6|16316.6|16319.5|16307.5|44
1675787700000|2023-02-07 16:35:00|16319.9|16307.9|16316.1|16304.1|16328.5|16314.6|16309.9|16297.9|44
1675788000000|2023-02-07 16:40:00|16315.7|16303.7|16316.2|16304.2|16319.9|16307.9|16314.9|16302.9|4
1675788300000|2023-02-07 16:45:00|16317|16305|16313.3|16301.3|16317|16305|16310.8|16298.8|98
1675788600000|2023-02-07 16:50:00|16312|16300|16308.8|16296.8|16312.4|16300.4|16304.3|16292.3|197
1675788900000|2023-02-07 16:55:00|16310.5|16298.5|16307.6|16295.6|16315.9|16303.9|16307.2|16295.2|49
1675789200000|2023-02-07 17:00:00|16307.2|16295.2|16293.4|16281.4|16307.6|16295.6|16293.4|16281.4|84
1675789500000|2023-02-07 17:05:00|16291.7|16279.7|16280.4|16268.4|16297.9|16279.7|16280|16268|298
1675789800000|2023-02-07 17:10:00|16281.3|16269.3|16294.7|16282.7|16301.6|16284.4|16281.3|16269.3|108
1675790100000|2023-02-07 17:15:00|16293.5|16281.5|16293.1|16281.1|16299.1|16282.7|16290.9|16278.3|1
1675790400000|2023-02-07 17:20:00|16293.9|16281.9|16285.5|16273.5|16298.3|16281.9|16283.4|16271.4|83
1675790700000|2023-02-07 17:25:00|16283.4|16271.4|16278.4|16266.4|16290.3|16275.6|16276.7|16264.7|42
1675791000000|2023-02-07 17:30:00|16279.2|16267.2|16268.4|16256.4|16280.5|16268.5|16266.7|16254.7|44
1675791300000|2023-02-07 17:35:00|16266.7|16254.7|16280.1|16268.1|16281|16269|16266.7|16254.7|11
1675791600000|2023-02-07 17:40:00|16281|16269|16290.7|16278.7|16295.1|16278.7|16278.9|16266.9|59
1675791900000|2023-02-07 17:45:00|16289.8|16277.8|16290.8|16278.8|16297.2|16282.4|16285.7|16272.6|1
1675792200000|2023-02-07 17:50:00|16291.6|16279.6|16287|16275|16295.8|16283.8|16286.6|16274.6|12
1675792500000|2023-02-07 17:55:00|16287.9|16275.9|16287.8|16275.8|16292|16280|16285.7|16273.7|26
1675792800000|2023-02-07 18:00:00|16286.6|16274.6|16293|16273|16293|16275.8|16284.5|16272.5|2
1675793100000|2023-02-07 18:05:00|16286.9|16274.9|16289.5|16277.5|16296.4|16279.6|16286.9|16271.3|2
1675793400000|2023-02-07 18:10:00|16289.9|16277.9|16288.7|16276.7|16289.9|16277.9|16284.5|16272.5|27
1675793700000|2023-02-07 18:15:00|16287|16275|16288.3|16276.3|16291.2|16279.2|16287|16275|11
1675794000000|2023-02-07 18:20:00|16286.6|16274.6|16284.5|16272.5|16289.5|16277.5|16284.5|16272.5|5
1675794300000|2023-02-07 18:25:00|16282.8|16270.8|16282.8|16270.8|16286.6|16274.6|16282.8|16270.8|46
1675794600000|2023-02-07 18:30:00|16281.5|16269.5|16273.2|16261.2|16283.2|16271.2|16273.2|16261.2|19
1675794900000|2023-02-07 18:35:00|16273.6|16261.6|16273.6|16261.6|16277.2|16261.6|16266.9|16254.9|65
1675795200000|2023-02-07 18:40:00|16274|16262|16267|16255|16276.2|16264.2|16267|16255|27
1675795500000|2023-02-07 18:45:00|16265.3|16253.3|16267.1|16255.1|16267.1|16255.1|16260.3|16248.3|139
1675795800000|2023-02-07 18:50:00|16266.2|16254.2|16270|16258|16272.9|16260.9|16265.4|16253.4|29
1675796100000|2023-02-07 18:55:00|16270.4|16258.4|16263.7|16251.7|16274.6|16262.6|16263.7|16251.7|35
1675796400000|2023-02-07 19:00:00|16262|16250|16265|16253|16265.4|16253.4|16258.7|16246.7|176
1675796700000|2023-02-07 19:05:00|16264.2|16252.2|16264.2|16252.2|16264.2|16252.2|16264.2|16252.2|0
1675866600000|2023-02-08 14:30:00|16286.3|16274.3|16248.9|16236.9|16286.3|16274.3|16245.9|16233.9|169
1675866900000|2023-02-08 14:35:00|16248.1|16236.1|16240.9|16228.9|16252.1|16236.9|16238.4|16226.4|105
1675867200000|2023-02-08 14:40:00|16240.5|16228.5|16248.2|16236.2|16252.8|16240.8|16234.9|16222.9|412
1675867500000|2023-02-08 14:45:00|16248.6|16236.6|16259.2|16247.2|16265.7|16253.7|16248.6|16236.6|56
1675867800000|2023-02-08 14:50:00|16259.9|16247.9|16275.2|16263.2|16276.5|16264.5|16255.3|16243.3|179
1675868100000|2023-02-08 14:55:00|16271.5|16259.5|16280.4|16268.4|16282.9|16270.9|16264.8|16252.8|40
1675868400000|2023-02-08 15:00:00|16280.7|16268.7|16282.9|16270.9|16285.7|16273.7|16278.3|16266.3|88
1675868700000|2023-02-08 15:05:00|16285|16273|16275.5|16263.5|16285.4|16273.4|16272.1|16257.4|65
1675869000000|2023-02-08 15:10:00|16275.9|16263.9|16291.4|16279.4|16292.5|16280.5|16275.1|16259.1|58
1675869300000|2023-02-08 15:15:00|16290.5|16278.5|16298.7|16286.7|16298.7|16286.7|16286.8|16274.8|24
1675869600000|2023-02-08 15:20:00|16296.6|16284.6|16294.7|16282.7|16300.8|16285.8|16291.4|16278.3|33
1675869900000|2023-02-08 15:25:00|16295.1|16283.1|16293.3|16281.3|16295.8|16283.8|16287.6|16274.4|10
1675870200000|2023-02-08 15:30:00|16292.5|16280.5|16304.6|16292.6|16313.2|16297.6|16292.5|16280.5|25
1675870500000|2023-02-08 15:35:00|16305.9|16293.9|16304|16292|16311.1|16299.1|16300.9|16285.2|20
1675870800000|2023-02-08 15:40:00|16302.2|16290.2|16308.4|16296.4|16310.9|16298.9|16301.5|16285.8|6
1675871100000|2023-02-08 15:45:00|16309.3|16297.3|16341.9|16329.9|16345.6|16330.8|16309.3|16295.8|89
1675871400000|2023-02-08 15:50:00|16341.6|16329.6|16333.8|16313.8|16341.9|16329.9|16326.9|16313.8|49
1675871700000|2023-02-08 15:55:00|16328.6|16316.6|16328.9|16316.9|16333.8|16319|16326|16313.8|37
1675872000000|2023-02-08 16:00:00|16328.1|16316.1|16334|16322|16337.3|16325.3|16327.3|16315.3|52
1675872300000|2023-02-08 16:05:00|16335.7|16323.7|16330.8|16318.8|16335.8|16323.8|16329.9|16317.9|32
1675872600000|2023-02-08 16:10:00|16328.3|16316.3|16319.5|16307.5|16330.8|16318.8|16318.7|16306.7|49
1675872900000|2023-02-08 16:15:00|16320.4|16308.4|16326.5|16306.5|16331.5|16314.8|16318.7|16300.3|47
1675873200000|2023-02-08 16:20:00|16325.8|16305.8|16312.2|16300.2|16326.5|16308.8|16310.8|16296.2|37
1675873500000|2023-02-08 16:25:00|16314.3|16302.3|16298.9|16286.9|16314.3|16302.3|16298.9|16286.9|33
1675873800000|2023-02-08 16:30:00|16300.2|16288.2|16291.4|16279.4|16301.8|16289.8|16291.4|16279.4|103
1675874100000|2023-02-08 16:35:00|16290.7|16278.7|16293.9|16281.9|16293.9|16281.9|16286.4|16274.4|26
1675874400000|2023-02-08 16:40:00|16294.3|16282.3|16288.2|16276.2|16296.4|16284.4|16285.3|16271.2|33
1675874700000|2023-02-08 16:45:00|16288.6|16276.6|16288.4|16276.4|16295.7|16283.7|16286.8|16274.8|64
1675875000000|2023-02-08 16:50:00|16287.7|16275.7|16283.3|16271.3|16287.7|16275.7|16273.4|16258.7|111
1675875300000|2023-02-08 16:55:00|16284.2|16272.2|16277.1|16265.1|16284.2|16272.2|16273.3|16261.2|34
1675875600000|2023-02-08 17:00:00|16275|16263|16282.9|16270.9|16287.7|16275.4|16275|16263|18
1675875900000|2023-02-08 17:05:00|16284.6|16272.6|16284.9|16272.9|16293.9|16277.8|16281.5|16269.5|32
1675876200000|2023-02-08 17:10:00|16289.3|16269.3|16284.1|16272.1|16289.3|16274.6|16281.9|16269.3|4
1675876500000|2023-02-08 17:15:00|16288.4|16268.4|16280.6|16268.6|16288.4|16274.6|16277.7|16265.7|17
1675876800000|2023-02-08 17:20:00|16279.7|16267.7|16284.5|16272.5|16284.5|16272.5|16279.7|16267.7|12
1675877100000|2023-02-08 17:25:00|16282.4|16270.4|16289.2|16277.2|16294.4|16278.8|16282|16270|9
1675877400000|2023-02-08 17:30:00|16288.3|16276.3|16282.4|16270.4|16290.1|16278.1|16282.4|16270.4|9
1675877700000|2023-02-08 17:35:00|16283.3|16271.3|16280.3|16268.3|16284.5|16272.5|16280.3|16268.3|4
1675878000000|2023-02-08 17:40:00|16280.7|16268.7|16283.3|16271.3|16285.4|16273.4|16278.5|16266.5|20
1675878300000|2023-02-08 17:45:00|16282.9|16270.9|16285.9|16273.9|16290.5|16278.5|16282.9|16270.9|11
1675878600000|2023-02-08 17:50:00|16286.3|16274.3|16287.7|16275.7|16288.5|16276.5|16285.5|16273.5|0
1675878900000|2023-02-08 17:55:00|16289.4|16277.4|16287.7|16275.7|16297.3|16285.3|16287.7|16275.7|3
1675879200000|2023-02-08 18:00:00|16287.3|16275.3|16289.8|16277.8|16289.8|16277.8|16285.6|16273.6|10
1675879500000|2023-02-08 18:05:00|16291.6|16279.6|16286|16274|16297.6|16279.9|16283.9|16271.9|18
1675879800000|2023-02-08 18:10:00|16284.7|16272.7|16287.6|16275.6|16288.9|16276.9|16283.9|16271.9|25
1675880100000|2023-02-08 18:15:00|16288.5|16276.5|16289.3|16277.3|16289.4|16277.4|16286.4|16274.4|9
1675880400000|2023-02-08 18:20:00|16289.7|16277.7|16296.1|16284.1|16300.5|16287.9|16289.7|16277.7|0
1675880700000|2023-02-08 18:25:00|16295.3|16283.3|16298.2|16286.2|16300.3|16288.3|16294.4|16282.4|0
1675881000000|2023-02-08 18:30:00|16299|16287|16299.1|16287.1|16300.3|16288.3|16296.9|16284.9|8
1675881300000|2023-02-08 18:35:00|16298.2|16286.2|16299.1|16287.1|16299.9|16287.9|16297.4|16285.4|54
1675881600000|2023-02-08 18:40:00|16297.8|16285.8|16294.6|16282.6|16299.4|16286.8|16294.2|16278.6|30
1675881900000|2023-02-08 18:45:00|16295.4|16283.4|16302.2|16290.2|16303.8|16291.8|16294.2|16282.2|5
1675882200000|2023-02-08 18:50:00|16301.8|16289.8|16299.8|16287.8|16307.7|16295.7|16299.8|16287.8|45
1675882500000|2023-02-08 18:55:00|16297.7|16285.7|16287.5|16275.5|16305.6|16291.3|16285.8|16273.8|98
1675882800000|2023-02-08 19:00:00|16287.9|16275.9|16293.8|16281.8|16296|16284|16287.9|16275.9|72
1675953000000|2023-02-09 14:30:00|16289.6|16277.6|16295.3|16283.3|16302.1|16290.1|16282.9|16268.3|123
1675953300000|2023-02-09 14:35:00|16294.1|16282.1|16294.3|16282.3|16314|16296.2|16292.8|16280.8|59
1675953600000|2023-02-09 14:40:00|16293.4|16281.4|16279.2|16267.2|16296.8|16284.8|16275.1|16263.1|90
1675953900000|2023-02-09 14:45:00|16280.1|16268.1|16280.6|16268.6|16298.6|16286.6|16275.1|16263.1|36
1675954200000|2023-02-09 14:50:00|16286.8|16266.8|16274.1|16262.1|16286.8|16272|16270.1|16258.1|45
1675954500000|2023-02-09 14:55:00|16273|16261|16273.9|16261.9|16285.8|16273.8|16270.8|16258.8|47
1675954800000|2023-02-09 15:00:00|16273|16261|16275.9|16263.9|16279.8|16267.8|16268.3|16256.3|19
1675955100000|2023-02-09 15:05:00|16276.2|16264.2|16286.4|16274.4|16287.7|16275.7|16276.2|16264.2|24
1675955400000|2023-02-09 15:10:00|16287.7|16275.7|16278.6|16266.6|16287.7|16275.7|16278|16266|18
1675955700000|2023-02-09 15:15:00|16279.4|16267.4|16298.7|16286.7|16299.1|16287.1|16277.7|16265.7|38
1675956000000|2023-02-09 15:20:00|16296.6|16284.6|16301.9|16289.9|16304.7|16290.7|16293|16276.7|17
1675956300000|2023-02-09 15:25:00|16302.8|16290.8|16302.3|16290.3|16306.6|16294.6|16300.2|16288.2|2
1675956600000|2023-02-09 15:30:00|16302|16290|16309.4|16297.4|16311.9|16299.9|16298.4|16286.4|10
1675956900000|2023-02-09 15:35:00|16308.7|16296.7|16304.7|16292.7|16312|16300|16302|16290|12
1675957200000|2023-02-09 15:40:00|16305.9|16293.9|16321.6|16301.6|16327.1|16309.7|16305|16293|46
1675957500000|2023-02-09 15:45:00|16322.5|16302.5|16333.1|16321.1|16335.6|16323.6|16320.6|16302.5|19
1675957800000|2023-02-09 15:50:00|16333.4|16321.4|16342.4|16330.4|16346|16332.5|16333.1|16321.1|18
1675958100000|2023-02-09 15:55:00|16343.3|16331.3|16343.8|16331.8|16345.9|16333.9|16337.7|16323|18
1675958400000|2023-02-09 16:00:00|16346|16334|16344.9|16332.9|16347.4|16335.4|16342.1|16326.8|11
1675958700000|2023-02-09 16:05:00|16345.3|16333.3|16353.1|16341.1|16358.6|16344|16343.9|16327.1|38
1675959000000|2023-02-09 16:10:00|16353.8|16341.8|16358.9|16346.9|16360|16346.9|16353.1|16339.1|63
1675959300000|2023-02-09 16:15:00|16360.6|16348.6|16341|16329|16362.1|16350.1|16339.4|16322.2|48
1675959600000|2023-02-09 16:20:00|16341.4|16329.4|16341.2|16329.2|16348.2|16336.2|16339.1|16327.1|35
1675959900000|2023-02-09 16:25:00|16340.3|16328.3|16318|16306|16343.3|16330.5|16316.8|16301.5|45
1675960200000|2023-02-09 16:30:00|16318.9|16306.9|16331.7|16311.7|16332.6|16317|16314.7|16300.8|5
1675960500000|2023-02-09 16:35:00|16331.2|16311.2|16321.1|16309.1|16332.1|16316.8|16321.1|16307.8|7
1675960800000|2023-02-09 16:40:00|16320.8|16308.8|16318.5|16306.5|16321.1|16309.1|16313.3|16301.3|16
1675961100000|2023-02-09 16:45:00|16319.3|16307.3|16319.4|16307.4|16323.3|16311.3|16313.3|16301.3|4
1675961400000|2023-02-09 16:50:00|16319|16307|16327.5|16307.5|16332.8|16314.7|16317.2|16301.6|169
1675961700000|2023-02-09 16:55:00|16328.7|16308.7|16321.1|16301.1|16328.7|16309.2|16318.5|16299.8|25
1675962000000|2023-02-09 17:00:00|16322|16302|16326.6|16306.6|16326.6|16307.2|16316.2|16299.8|1
1675962300000|2023-02-09 17:05:00|16328.8|16308.8|16314.2|16302.2|16329.1|16310.8|16313|16301|12
1675962600000|2023-02-09 17:10:00|16315.1|16303.1|16316.2|16304.2|16318|16306|16313|16301|23
1675962900000|2023-02-09 17:15:00|16317.1|16305.1|16321.4|16309.4|16321.4|16309.4|16317.1|16305.1|90
1675963200000|2023-02-09 17:20:00|16321.1|16309.1|16329|16317|16334.5|16322.5|16320.2|16308.1|12
1675963500000|2023-02-09 17:25:00|16327.7|16315.7|16329.1|16317.1|16336|16319.6|16327.7|16313.3|11
1675963800000|2023-02-09 17:30:00|16330.9|16318.9|16323.1|16311.1|16336.3|16322.5|16318.6|16306.6|58
1675964100000|2023-02-09 17:35:00|16321|16309|16311.9|16299.9|16321|16309|16310.6|16298.6|12
1675964400000|2023-02-09 17:40:00|16310.6|16298.6|16308.1|16296.1|16312.8|16300.8|16308.1|16296.1|4
1675964700000|2023-02-09 17:45:00|16307.3|16295.3|16291.4|16279.4|16307.8|16295.8|16291.4|16279.4|75
1675965000000|2023-02-09 17:50:00|16288.9|16276.9|16291.5|16271.5|16291.5|16279|16281.4|16269|42
1675965300000|2023-02-09 17:55:00|16289.7|16269.7|16284.3|16272.3|16291.5|16274.4|16279.6|16267.6|50
1675965600000|2023-02-09 18:00:00|16283.4|16271.4|16286.4|16274.4|16286.4|16274.4|16282.1|16270.1|17
1675965900000|2023-02-09 18:05:00|16285.5|16273.5|16272.5|16260.5|16286.4|16274.4|16270|16258|51
1675966200000|2023-02-09 18:10:00|16273.4|16261.4|16274.7|16262.7|16277.5|16265.5|16270.4|16258.4|51
1675966500000|2023-02-09 18:15:00|16275.6|16263.6|16269.7|16257.7|16276.8|16264.8|16264.2|16252.2|25
1675966800000|2023-02-09 18:20:00|16269.3|16257.3|16281.5|16269.5|16286.6|16272.7|16269.3|16257.3|6
1675967100000|2023-02-09 18:25:00|16282.7|16270.7|16281.9|16269.9|16285.8|16273.8|16279.4|16267.4|6
1675967400000|2023-02-09 18:30:00|16283.6|16271.6|16290.1|16278.1|16290.4|16278.4|16281.2|16268|0
1675967700000|2023-02-09 18:35:00|16290.4|16278.4|16288.3|16276.3|16291.2|16279.2|16277.2|16264.6|12
1675968000000|2023-02-09 18:40:00|16287.1|16275.1|16290.7|16278.7|16292.3|16280.3|16281.4|16269.4|11
1675968300000|2023-02-09 18:45:00|16289.8|16277.8|16290.7|16278.7|16291.6|16279.6|16284.8|16272.8|15
1675968600000|2023-02-09 18:50:00|16289.8|16277.8|16283.4|16271.4|16289.8|16277.8|16270.2|16258.2|62
1675968900000|2023-02-09 18:55:00|16283.7|16271.7|16284.8|16272.8|16296.3|16282.1|16279.1|16267.1|61
1675969200000|2023-02-09 19:00:00|16290.1|16270.1|16289.6|16277.6|16290.1|16277.8|16279.1|16267.1|187
1675969500000|2023-02-09 19:05:00|16288.8|16276.8|16288.8|16276.8|16288.8|16276.8|16288.8|16276.8|0
1676039400000|2023-02-10 14:30:00|16300.9|16288.9|16321.1|16309.1|16327.2|16315.2|16300.2|16288.2|186
1676039700000|2023-02-10 14:35:00|16323.6|16311.6|16331.6|16319.6|16332.6|16320.6|16321.1|16309.1|124
1676040000000|2023-02-10 14:40:00|16331.9|16319.9|16327.3|16315.3|16336.6|16324.6|16326.9|16314.9|65
1676040300000|2023-02-10 14:45:00|16328.5|16316.5|16331.4|16319.4|16346.2|16333.6|16328.2|16316.2|168
1676040600000|2023-02-10 14:50:00|16330.1|16318.1|16323.8|16311.8|16333|16321|16322|16310|128
1676040900000|2023-02-10 14:55:00|16322.9|16310.9|16332.3|16320.3|16335.1|16323|16322|16310|81
1676041200000|2023-02-10 15:00:00|16333.2|16321.2|16328|16316|16338.9|16326.9|16327.1|16315.1|99
1676041500000|2023-02-10 15:05:00|16327.1|16315.1|16336.1|16324.1|16337.9|16325.9|16327.1|16315.1|95
1676041800000|2023-02-10 15:10:00|16335.2|16323.2|16336.1|16324.1|16340.1|16326.6|16327.1|16315.1|26
1676042100000|2023-02-10 15:15:00|16338.9|16318.9|16342.4|16330.4|16342.4|16330.4|16333.6|16318.9|35
1676042400000|2023-02-10 15:20:00|16343.6|16331.6|16339|16327|16343.6|16331.6|16334.3|16322.3|26
1676042700000|2023-02-10 15:25:00|16338.3|16326.3|16334.7|16322.7|16338.3|16326.3|16332.5|16320.5|15
1676043000000|2023-02-10 15:30:00|16335|16323|16332.9|16320.9|16337.5|16325.5|16330.7|16318.7|37
1676043300000|2023-02-10 15:35:00|16332.5|16320.5|16338.5|16326.5|16339.7|16327.7|16331.3|16319.3|32
1676043600000|2023-02-10 15:40:00|16337.6|16325.6|16335.8|16323.8|16337.6|16325.6|16331.4|16319.4|6
1676043900000|2023-02-10 15:45:00|16333.6|16321.6|16333.6|16321.6|16338.2|16326.2|16331.5|16319.5|30
1676044200000|2023-02-10 15:50:00|16333.3|16321.3|16305.7|16293.7|16333.3|16321.3|16305.7|16293.7|158
1676044500000|2023-02-10 15:55:00|16305.3|16293.3|16301.4|16289.4|16310.9|16297.7|16301.4|16289.4|53
1676044800000|2023-02-10 16:00:00|16303.2|16291.2|16297.5|16285.5|16303.5|16291.5|16295.4|16283.4|123
1676045100000|2023-02-10 16:05:00|16295.7|16283.7|16288.2|16276.2|16297.2|16285.2|16283.2|16271.2|148
1676045400000|2023-02-10 16:10:00|16289.1|16277.1|16285.1|16273.1|16293.4|16281.4|16285.1|16273.1|62
1676045700000|2023-02-10 16:15:00|16286.9|16274.9|16302.7|16290.7|16304.5|16292.5|16283.2|16271.2|35
1676046000000|2023-02-10 16:20:00|16302.4|16290.4|16305.2|16293.2|16312.4|16297.1|16302.4|16290.4|28
1676046300000|2023-02-10 16:25:00|16305.6|16293.6|16307.4|16295.4|16307.4|16295.4|16305.2|16293.2|14
1676046600000|2023-02-10 16:30:00|16307.1|16295.1|16314.2|16302.2|16314.6|16302.6|16305.2|16293.2|91
1676046900000|2023-02-10 16:35:00|16314.6|16302.6|16311.5|16299.5|16316.4|16304.4|16309.2|16296.1|29
1676047200000|2023-02-10 16:40:00|16312.4|16300.4|16312.1|16300.1|16312.8|16300.8|16309.9|16297.9|8
1676047500000|2023-02-10 16:45:00|16311.8|16299.8|16311.8|16299.8|16314.3|16302.3|16308.9|16296.9|145
1676047800000|2023-02-10 16:50:00|16312.1|16300.1|16302.8|16290.8|16312.5|16300.5|16302.8|16290.8|208
1676048100000|2023-02-10 16:55:00|16303.2|16291.2|16304.7|16292.7|16308.8|16296.8|16303.2|16291.2|39
1676048400000|2023-02-10 17:00:00|16305.6|16293.6|16313.7|16301.7|16313.7|16301.7|16304.7|16292.7|39
1676048700000|2023-02-10 17:05:00|16313.3|16301.3|16313.7|16301.7|16315.3|16303.3|16311.5|16299.5|23
1676049000000|2023-02-10 17:10:00|16315.8|16303.8|16316.2|16304.2|16319|16307|16313|16301|47
1676049300000|2023-02-10 17:15:00|16314|16302|16311.9|16299.9|16315.2|16302.9|16306.5|16294.5|50
1676049600000|2023-02-10 17:20:00|16312.8|16300.8|16312.9|16300.9|16314|16302|16307.9|16295.9|26
1676049900000|2023-02-10 17:25:00|16313.6|16301.6|16318.5|16306.5|16323.5|16308.6|16312.9|16300.9|95
1676050200000|2023-02-10 17:30:00|16318.8|16306.8|16315.7|16303.7|16324.6|16309.3|16315.3|16302.1|67
1676050500000|2023-02-10 17:35:00|16316.6|16304.6|16310.7|16298.7|16317.3|16305.3|16310.7|16298.7|15
1676050800000|2023-02-10 17:40:00|16311.3|16299.3|16305.6|16293.6|16312.5|16300.5|16305|16293|49
1676051100000|2023-02-10 17:45:00|16306.5|16294.5|16305.9|16293.9|16307.2|16295.2|16301.8|16289.8|21
1676051400000|2023-02-10 17:50:00|16305.6|16293.6|16309.7|16297.7|16310.1|16298.1|16304.4|16292.4|38
1676051700000|2023-02-10 17:55:00|16309.4|16297.4|16309.5|16297.5|16309.5|16297.5|16303.6|16291.6|27
1676052000000|2023-02-10 18:00:00|16309.8|16297.8|16321.1|16309.1|16325.1|16309.1|16308.9|16296.9|71
1676052300000|2023-02-10 18:05:00|16319.3|16307.3|16323.6|16311.6|16323.6|16311.6|16316.5|16304.5|35
1676052600000|2023-02-10 18:10:00|16320.9|16308.9|16323.5|16311.5|16325.1|16313.1|16318.2|16303.2|14
1676052900000|2023-02-10 18:15:00|16323.9|16311.9|16324.8|16312.8|16325.8|16313.8|16322.6|16310.6|44
1676053200000|2023-02-10 18:20:00|16325.1|16313.1|16327.6|16315.6|16329.1|16317.1|16324.6|16312.6|9
1676053500000|2023-02-10 18:25:00|16329.5|16317.5|16329.5|16317.5|16329.5|16317.5|16327.3|16315.3|6
1676053800000|2023-02-10 18:30:00|16331.3|16319.3|16330.2|16318.2|16334.2|16322.2|16328.7|16316.7|43
1676054100000|2023-02-10 18:35:00|16331.1|16319.1|16335|16323|16335.7|16323.7|16331.1|16319.1|33
1676054400000|2023-02-10 18:40:00|16337.5|16325.5|16337.9|16325.9|16340|16328|16336|16324|52
1676054700000|2023-02-10 18:45:00|16336.9|16324.9|16330.4|16318.4|16337.9|16325.9|16330.4|16318.4|80
1676055000000|2023-02-10 18:50:00|16329.2|16317.2|16319.8|16307.8|16330.4|16318.4|16318|16306|55
1676055300000|2023-02-10 18:55:00|16318|16306|16328|16316|16329.8|16317.8|16316.9|16304.9|61
1676055600000|2023-02-10 19:00:00|16330.5|16318.5|16334.4|16322.4|16338.3|16326.3|16328|16316|207
1676298600000|2023-02-13 14:30:00|16408.5|16396.5|16422.3|16410.3|16433.2|16417.8|16399.2|16387.2|101
1676298900000|2023-02-13 14:35:00|16424.5|16412.5|16440.3|16428.3|16443.4|16431.4|16424.2|16412.2|83
1676299200000|2023-02-13 14:40:00|16442.6|16430.6|16430.9|16418.9|16444.3|16431.1|16430.3|16417.1|115
1676299500000|2023-02-13 14:45:00|16437.1|16417.1|16444.6|16424.6|16444.6|16430.9|16431.7|16416.2|205
1676299800000|2023-02-13 14:50:00|16444.4|16424.4|16443.4|16431.4|16450.2|16433.6|16435.1|16420.2|221
1676300100000|2023-02-13 14:55:00|16443.2|16431.2|16460.1|16448.1|16460.1|16448.1|16442|16430|96
1676300400000|2023-02-13 15:00:00|16462|16450|16412.1|16400.1|16462.6|16450.6|16412.1|16400.1|101
1676300700000|2023-02-13 15:05:00|16414.3|16402.3|16397.7|16385.7|16414.3|16402.3|16365.7|16353.7|228
1676301000000|2023-02-13 15:10:00|16395.7|16383.7|16392.9|16380.9|16396|16384|16382.4|16370.4|113
1676301300000|2023-02-13 15:15:00|16391|16379|16383.4|16371.4|16393.6|16381.6|16382.4|16370.4|23
1676301600000|2023-02-13 15:20:00|16383.7|16371.7|16407.8|16395.8|16412.7|16400.7|16383.7|16371.7|50
1676301900000|2023-02-13 15:25:00|16408.8|16396.8|16421.9|16409.9|16424.4|16412.4|16407.4|16395.4|20
1676302200000|2023-02-13 15:30:00|16423.8|16411.8|16432.6|16412.6|16432.6|16417.4|16419.9|16407.9|18
1676302500000|2023-02-13 15:35:00|16430.8|16418.8|16432.6|16412.6|16434.5|16421|16428|16410.3|13
1676302800000|2023-02-13 15:40:00|16428.3|16416.3|16418.5|16406.5|16437.3|16421.6|16417.2|16405.2|15
1676303100000|2023-02-13 15:45:00|16418.2|16406.2|16409.1|16389.1|16424.2|16412.2|16406.7|16389.1|22
1676303400000|2023-02-13 15:50:00|16408.2|16388.2|16397.9|16385.9|16416.1|16399.8|16397.2|16385.2|8
1676303700000|2023-02-13 15:55:00|16399.9|16387.9|16393.8|16381.8|16405.3|16393.3|16389.3|16377.3|40
1676304000000|2023-02-13 16:00:00|16394.8|16382.8|16387.4|16375.4|16400.5|16388.5|16384.2|16372.2|18
1676304300000|2023-02-13 16:05:00|16386.4|16374.4|16387.1|16375.1|16389.5|16375.8|16379.8|16367.2|21
1676304600000|2023-02-13 16:10:00|16386.2|16374.2|16393.1|16381.1|16401.3|16384.6|16385.9|16373.9|25
1676304900000|2023-02-13 16:15:00|16391.9|16379.9|16401.6|16381.6|16401.6|16381.6|16388.4|16376.4|4
1676305200000|2023-02-13 16:20:00|16400.6|16380.6|16403.6|16383.6|16407.7|16394.9|16399.4|16379.4|5
1676305500000|2023-02-13 16:25:00|16403.3|16383.3|16397.5|16377.5|16403.3|16385.1|16389.7|16375.5|21
1676305800000|2023-02-13 16:30:00|16395.7|16383.7|16381.5|16369.5|16399.4|16383.7|16380.6|16368.6|14
1676306100000|2023-02-13 16:35:00|16379.6|16367.6|16396|16376|16404.2|16378.9|16379.6|16367.6|1
1676306400000|2023-02-13 16:40:00|16394.7|16374.7|16390|16378|16398.5|16381.4|16389.1|16373.7|5
1676306700000|2023-02-13 16:45:00|16388.1|16376.1|16410.7|16398.7|16414.6|16402.6|16384.1|16369.3|8
1676307000000|2023-02-13 16:50:00|16411.7|16399.7|16418.5|16406.5|16426.3|16414.3|16411.4|16395.3|89
1676307300000|2023-02-13 16:55:00|16422.8|16402.8|16418.3|16406.3|16426|16413.5|16415.5|16402.8|4
1676307600000|2023-02-13 17:00:00|16418|16406|16415.8|16403.8|16418.3|16406.3|16413|16401|4
1676307900000|2023-02-13 17:05:00|16414.8|16402.8|16417.1|16405.1|16420.8|16408.8|16413.9|16401.9|10
1676308200000|2023-02-13 17:10:00|16416.4|16404.4|16423.9|16411.9|16426.1|16414.1|16413.6|16401.6|40
1676308500000|2023-02-13 17:15:00|16421.9|16409.9|16417|16405|16428.1|16416.1|16415|16403|56
1676308800000|2023-02-13 17:20:00|16417.2|16405.2|16423.1|16411.1|16425.6|16413.6|16416.3|16402.4|21
1676309100000|2023-02-13 17:25:00|16423.4|16411.4|16432|16420|16434.9|16420|16423.4|16411|47
1676309400000|2023-02-13 17:30:00|16431.7|16419.7|16428.8|16416.8|16432|16420|16427.6|16415.6|39
1676309700000|2023-02-13 17:35:00|16427.9|16415.9|16423.1|16411.1|16439.6|16420|16423.1|16409.8|37
1676310000000|2023-02-13 17:40:00|16424.1|16412.1|16434.9|16414.9|16435.9|16421.2|16424|16408.3|13
1676310300000|2023-02-13 17:45:00|16433.7|16413.7|16438.4|16418.4|16439.7|16424|16432.1|16413.7|11
1676310600000|2023-02-13 17:50:00|16438.7|16418.7|16440.4|16428.4|16440.4|16428.4|16437.1|16417.5|5
1676310900000|2023-02-13 17:55:00|16440.1|16428.1|16443.8|16431.8|16449.4|16434|16439.2|16425.3|56
1676311200000|2023-02-13 18:00:00|16445.3|16425.3|16446.5|16426.5|16447.9|16435.9|16441|16425.3|1
1676311500000|2023-02-13 18:05:00|16445.6|16425.6|16445.8|16425.8|16446.5|16429|16435.4|16419.7|10
1676311800000|2023-02-13 18:10:00|16445.9|16425.9|16435.2|16423.2|16445.9|16430.4|16435.2|16419.7|21
1676312100000|2023-02-13 18:15:00|16435.5|16423.5|16434.2|16422.2|16439.8|16425.7|16428.8|16416.8|2
1676312400000|2023-02-13 18:20:00|16433.7|16421.7|16445.8|16433.8|16450.8|16438.8|16432.2|16419.5|33
1676312700000|2023-02-13 18:25:00|16448|16436|16444.4|16424.4|16449.5|16436|16443.4|16423.4|0
1676313000000|2023-02-13 18:30:00|16443.4|16423.4|16453.3|16441.3|16453.3|16441.3|16441.9|16423.4|30
1676313300000|2023-02-13 18:35:00|16452.1|16440.1|16442.8|16430.8|16453.1|16441.1|16441.7|16426.5|17
1676313600000|2023-02-13 18:40:00|16443.8|16431.8|16440.6|16428.6|16446.7|16434.7|16436.1|16424.1|9
1676313900000|2023-02-13 18:45:00|16441.5|16429.5|16438.6|16426.6|16442.8|16430.8|16438.4|16426.4|0
1676314200000|2023-02-13 18:50:00|16439.6|16427.6|16446.7|16434.7|16453.4|16441.4|16436.4|16424.4|0
1676314500000|2023-02-13 18:55:00|16449|16437|16451.5|16439.5|16462.1|16448.9|16446.7|16434.7|34
1676314800000|2023-02-13 19:00:00|16452.7|16440.7|16455.7|16443.7|16462.6|16450.6|16451.5|16439.5|42
1676385000000|2023-02-14 14:30:00|16418.3|16388.3|16407.3|16395.3|16443.3|16428|16404.1|16388.3|153
1676385300000|2023-02-14 14:35:00|16408.3|16396.3|16383|16371|16414.3|16402.3|16378.7|16366.7|125
1676385600000|2023-02-14 14:40:00|16383.9|16371.9|16384.2|16372.2|16401.2|16389.2|16378.2|16366.2|43
1676385900000|2023-02-14 14:45:00|16384|16372|16413.5|16393.5|16413.5|16396.4|16383|16371|4
1676386200000|2023-02-14 14:50:00|16411.2|16391.2|16409.2|16389.2|16428.4|16410.8|16396.2|16384.2|45
1676386500000|2023-02-14 14:55:00|16402.9|16390.9|16402.9|16390.9|16407.4|16392.4|16392.2|16380.2|7
1676386800000|2023-02-14 15:00:00|16404.9|16392.9|16419.5|16407.5|16419.7|16407.5|16401.2|16386.5|57
1676387100000|2023-02-14 15:05:00|16420.5|16408.5|16418|16406|16429.5|16417.2|16417.8|16405.8|22
1676387400000|2023-02-14 15:10:00|16417.8|16405.8|16419.3|16407.3|16423.8|16408.6|16407.8|16392.8|34
1676387700000|2023-02-14 15:15:00|16419.6|16407.6|16422.8|16410.8|16430.3|16418.3|16419.3|16405.6|27
1676388000000|2023-02-14 15:20:00|16423.1|16411.1|16410.3|16398.3|16430.8|16418.8|16410.3|16398.3|29
1676388300000|2023-02-14 15:25:00|16406.1|16394.1|16400.6|16380.6|16407.1|16395.1|16396.1|16380.6|54
1676388600000|2023-02-14 15:30:00|16401.6|16381.6|16398.6|16386.6|16407.8|16391.6|16395.3|16379.6|4
1676388900000|2023-02-14 15:35:00|16399.3|16387.3|16390.9|16378.9|16404.3|16392.3|16390.9|16378.9|29
1676389200000|2023-02-14 15:40:00|16389.9|16377.9|16381.2|16369.2|16389.9|16377.9|16378.6|16366.6|39
1676389500000|2023-02-14 15:45:00|16383.4|16371.4|16385.2|16373.2|16386.2|16374.2|16378.9|16366.9|9
1676389800000|2023-02-14 15:50:00|16383.9|16371.9|16398.4|16386.4|16398.4|16386.4|16381.4|16369.4|7
1676390100000|2023-02-14 15:55:00|16396.2|16384.2|16390.2|16378.2|16403.7|16391.7|16390.2|16378.2|21
1676390400000|2023-02-14 16:00:00|16389.9|16377.9|16393.7|16381.7|16395.4|16383.4|16386.4|16374.4|7
1676390700000|2023-02-14 16:05:00|16391.7|16379.7|16381.5|16369.5|16393.7|16381.7|16381.5|16369.5|41
1676391000000|2023-02-14 16:10:00|16383.7|16371.7|16383.7|16371.7|16383.7|16371.7|16381.2|16369.2|27
1676391300000|2023-02-14 16:15:00|16384.7|16372.7|16385.5|16373.5|16390.7|16378.7|16383.2|16371.2|28
1676391600000|2023-02-14 16:20:00|16384.5|16372.5|16386|16374|16386|16374|16379|16367|6
1676391900000|2023-02-14 16:25:00|16385.7|16373.7|16373.8|16361.8|16385.7|16373.7|16373.5|16361.5|64
1676392200000|2023-02-14 16:30:00|16369|16357|16369|16357|16374|16360.5|16349.5|16337.5|96
1676392500000|2023-02-14 16:35:00|16372.8|16352.8|16371.3|16359.3|16375.5|16363.5|16367.3|16351.5|18
1676392800000|2023-02-14 16:40:00|16373.3|16361.3|16366.8|16354.8|16373.3|16361.3|16361.6|16349.6|43
1676393100000|2023-02-14 16:45:00|16367.1|16355.1|16369.3|16357.3|16371.8|16359.8|16364.6|16352.6|4
1676393400000|2023-02-14 16:50:00|16368.1|16356.1|16379.1|16367.1|16379.1|16367.1|16366.6|16354.6|45
1676393700000|2023-02-14 16:55:00|16378.8|16366.8|16389.8|16377.8|16393.6|16377.8|16377.1|16365.1|17
1676394000000|2023-02-14 17:00:00|16392.1|16380.1|16410.8|16398.8|16412.1|16400.1|16391.3|16375.1|19
1676394300000|2023-02-14 17:05:00|16412.1|16400.1|16405.1|16393.1|16412.1|16400.1|16396.9|16384.9|4
1676394600000|2023-02-14 17:10:00|16407.3|16395.3|16417.1|16405.1|16419.4|16407.4|16405.4|16393.4|3
1676394900000|2023-02-14 17:15:00|16416.9|16404.9|16416.9|16404.9|16421.6|16409.6|16413.6|16398.6|28
1676395200000|2023-02-14 17:20:00|16417.1|16405.1|16409.4|16397.4|16419.4|16407.1|16407.4|16395.4|1
1676395500000|2023-02-14 17:25:00|16409.6|16397.6|16403.2|16391.2|16409.6|16397.6|16400.9|16388.9|3
1676395800000|2023-02-14 17:30:00|16405.2|16393.2|16419.4|16399.4|16419.4|16402.2|16402.7|16390.7|6
1676396100000|2023-02-14 17:35:00|16416.7|16404.7|16421.4|16409.4|16421.7|16409.7|16416.7|16398.4|1
1676396400000|2023-02-14 17:40:00|16421.7|16409.7|16423.9|16411.9|16426.2|16414.2|16419.2|16407.2|3
1676396700000|2023-02-14 17:45:00|16426.2|16414.2|16425.7|16413.7|16430.7|16418.7|16420.9|16408.9|32
1676397000000|2023-02-14 17:50:00|16425.4|16413.4|16413|16401|16425.4|16413.4|16412.9|16395.7|6
1676397300000|2023-02-14 17:55:00|16414|16402|16420.2|16400.2|16423.7|16407|16412|16395.5|39
1676397600000|2023-02-14 18:00:00|16420.5|16400.5|16423.4|16411.4|16430.7|16415.2|16420.5|16400.5|30
1676397900000|2023-02-14 18:05:00|16422.5|16410.5|16425.5|16413.5|16425.7|16413.7|16422.2|16410.2|7
1676398200000|2023-02-14 18:10:00|16425.7|16413.7|16418|16398|16427|16413.7|16417|16397|0
1676398500000|2023-02-14 18:15:00|16419|16399|16420|16400|16422.5|16405|16417|16398|0
1676398800000|2023-02-14 18:20:00|16420.3|16400.3|16427.5|16415.5|16429.3|16415.5|16417.3|16400|6
1676399100000|2023-02-14 18:25:00|16431.3|16411.3|16427.5|16415.5|16431.3|16419.3|16424.5|16409.3|4
1676399400000|2023-02-14 18:30:00|16426.5|16414.5|16430|16418|16430.3|16418|16425.5|16409.3|5
1676399700000|2023-02-14 18:35:00|16429.8|16417.8|16405.4|16393.4|16429.8|16417.8|16403.6|16391.6|24
1676400000000|2023-02-14 18:40:00|16407.6|16395.6|16406.6|16394.6|16412.9|16397.9|16398.9|16386.9|13
1676400300000|2023-02-14 18:45:00|16407.9|16395.9|16412.9|16400.9|16418.9|16402.9|16406.6|16394.6|3
1676400600000|2023-02-14 18:50:00|16414.9|16402.9|16416.6|16396.6|16418.6|16403.1|16406.9|16394.9|1
1676400900000|2023-02-14 18:55:00|16410.4|16398.4|16421.9|16409.9|16427.9|16415.9|16407.6|16391.6|63
1676401200000|2023-02-14 19:00:00|16422.1|16410.1|16415.9|16403.9|16422.7|16410.7|16415.4|16403.4|97
1676471400000|2023-02-15 14:30:00|16422.3|16410.3|16422.3|16410.3|16427.8|16415.5|16410.7|16398.2|108
1676471700000|2023-02-15 14:35:00|16422|16410|16414.2|16402.2|16423.1|16411.1|16404.7|16392.7|56
1676472000000|2023-02-15 14:40:00|16418|16398|16424|16412|16437.7|16422|16411.7|16396.9|20
1676472300000|2023-02-15 14:45:00|16425.2|16413.2|16444.3|16424.3|16462|16447|16424|16409.2|83
1676472600000|2023-02-15 14:50:00|16438|16426|16437.9|16417.9|16447|16430.8|16432.6|16415.9|150
1676472900000|2023-02-15 14:55:00|16435.9|16415.9|16414|16402|16436.8|16422.8|16400.7|16388.7|164
1676473200000|2023-02-15 15:00:00|16415.2|16403.2|16442.3|16422.3|16442.6|16425.8|16414|16397.7|53
1676473500000|2023-02-15 15:05:00|16443.3|16423.3|16443.3|16431.3|16450.1|16438.1|16440.6|16423.3|15
1676473800000|2023-02-15 15:10:00|16448.8|16428.8|16454.7|16442.7|16459.2|16447.2|16444.6|16428.8|32
1676474100000|2023-02-15 15:15:00|16455|16443|16441.6|16429.6|16458.2|16446.2|16441.4|16425.6|42
1676474400000|2023-02-15 15:20:00|16441.9|16429.9|16456.2|16444.2|16456.2|16444.2|16441.9|16429.9|35
1676474700000|2023-02-15 15:25:00|16456|16444|16449.8|16437.8|16456|16444|16449|16437|10
1676475000000|2023-02-15 15:30:00|16449|16437|16449.5|16437.5|16463.7|16451.7|16448.8|16436.8|18
1676475300000|2023-02-15 15:35:00|16451.5|16439.5|16438.4|16426.4|16454.6|16442.6|16438.4|16426.4|17
1676475600000|2023-02-15 15:40:00|16437.4|16425.4|16435.4|16423.4|16439.7|16427.7|16431.4|16419.4|58
1676475900000|2023-02-15 15:45:00|16436.4|16424.4|16447|16435|16449.3|16437.3|16436.4|16424.4|2
1676476200000|2023-02-15 15:50:00|16448|16436|16436.3|16424.3|16449.1|16437.1|16433.7|16421.7|48
1676476500000|2023-02-15 15:55:00|16436|16424|16433|16421|16441.5|16425.8|16432.5|16420.5|25
1676476800000|2023-02-15 16:00:00|16434|16422|16422.4|16410.4|16441.5|16425.3|16422.4|16410.4|11
1676477100000|2023-02-15 16:05:00|16420.4|16408.4|16426.2|16414.2|16430.5|16418.5|16416.3|16403.4|54
1676477400000|2023-02-15 16:10:00|16424.2|16412.2|16409.9|16397.9|16424.2|16412.2|16408.4|16396.4|48
1676477700000|2023-02-15 16:15:00|16409.2|16397.2|16412.7|16400.7|16414.5|16402.5|16405.9|16393.9|38
1676478000000|2023-02-15 16:20:00|16414.7|16402.7|16412|16400|16418.9|16404.5|16410|16398|0
1676478300000|2023-02-15 16:25:00|16409.5|16397.5|16402.9|16390.9|16411.8|16399.8|16402.9|16390.9|31
1676478600000|2023-02-15 16:30:00|16400.9|16388.9|16396.4|16384.4|16401.4|16389.4|16396.4|16384.4|37
1676478900000|2023-02-15 16:35:00|16394.4|16382.4|16399.9|16387.9|16400.9|16388.9|16394.4|16382.4|30
1676479200000|2023-02-15 16:40:00|16399.7|16387.7|16393.9|16381.9|16400.9|16388.9|16391.9|16379.9|18
1676479500000|2023-02-15 16:45:00|16391.9|16379.9|16391.9|16379.9|16396.4|16384.4|16385.8|16373.8|53
1676479800000|2023-02-15 16:50:00|16391.7|16379.7|16420|16408|16422.7|16409.2|16391|16379|62
1676480100000|2023-02-15 16:55:00|16419.7|16407.7|16420|16408|16424|16411.7|16413.7|16401.7|22
1676480400000|2023-02-15 17:00:00|16421|16409|16413.7|16401.7|16427|16415|16413.7|16401.7|6
1676480700000|2023-02-15 17:05:00|16414|16402|16399.6|16387.6|16416.5|16404.5|16399.6|16387.6|45
1676481000000|2023-02-15 17:10:00|16400.6|16388.6|16377.8|16365.8|16400.9|16388.9|16377.8|16365.8|55
1676481300000|2023-02-15 17:15:00|16377.5|16365.5|16392.9|16372.9|16395.1|16378.7|16375.3|16363.3|33
1676481600000|2023-02-15 17:20:00|16387.6|16375.6|16382.3|16370.3|16387.6|16375.6|16372.8|16360.8|19
1676481900000|2023-02-15 17:25:00|16382.1|16370.1|16372.8|16360.8|16389.8|16375.6|16372.8|16360.8|19
1676482200000|2023-02-15 17:30:00|16370.8|16358.8|16370.8|16358.8|16380.6|16366.1|16370.8|16358.8|116
1676482500000|2023-02-15 17:35:00|16368.3|16356.3|16372.1|16360.1|16378.1|16366.1|16365.8|16353.8|101
1676482800000|2023-02-15 17:40:00|16370.8|16358.8|16388.5|16376.5|16388.5|16376.5|16368.1|16356.1|62
1676483100000|2023-02-15 17:45:00|16387.5|16375.5|16386.5|16374.5|16393.6|16381.6|16377.5|16365.5|96
1676483400000|2023-02-15 17:50:00|16384.3|16372.3|16384.5|16372.5|16398.8|16386.8|16380.3|16368.3|27
1676483700000|2023-02-15 17:55:00|16383.3|16371.3|16379.8|16367.8|16383.5|16371.5|16377|16365|22
1676484000000|2023-02-15 18:00:00|16382|16370|16389.3|16377.3|16393.4|16381.4|16382|16370|15
1676484300000|2023-02-15 18:05:00|16390.3|16378.3|16395.8|16383.8|16399.6|16383.8|16390.3|16378.3|9
1676484600000|2023-02-15 18:10:00|16395.6|16383.6|16406.8|16394.8|16408.1|16396.1|16394.5|16382.5|7
1676484900000|2023-02-15 18:15:00|16408.9|16396.9|16409.3|16397.3|16413.4|16401.4|16404.1|16392.1|65
1676485200000|2023-02-15 18:20:00|16411.6|16399.6|16414.3|16402.3|16416.4|16404.4|16411.4|16399.4|38
1676485500000|2023-02-15 18:25:00|16416.4|16404.4|16432.7|16420.7|16433.2|16421.2|16416.4|16404.4|170
1676485800000|2023-02-15 18:30:00|16436.5|16416.5|16429.6|16417.6|16436.5|16422.8|16426.6|16414.6|31
1676486100000|2023-02-15 18:35:00|16431.9|16419.9|16431.4|16419.4|16433.9|16421.9|16428.9|16416.9|34
1676486400000|2023-02-15 18:40:00|16431.6|16419.6|16436.1|16424.1|16440|16428|16431.6|16419.6|63
1676486700000|2023-02-15 18:45:00|16437.4|16425.4|16441.6|16429.6|16442.1|16429.8|16437.1|16422.1|35
1676487000000|2023-02-15 18:50:00|16438.9|16426.9|16439|16419|16440.2|16427.6|16431.6|16414.9|137
1676487300000|2023-02-15 18:55:00|16439.2|16419.2|16428.3|16416.3|16443|16428.8|16424.4|16411.4|147
1676487600000|2023-02-15 19:00:00|16429.3|16417.3|16428.1|16416.1|16440.2|16428.2|16428.1|16416.1|59
1676557800000|2023-02-16 14:30:00|16433.1|16403.1|16439.2|16427.2|16454.2|16442.2|16424.9|16403.1|86
1676558100000|2023-02-16 14:35:00|16435.1|16423.1|16436.2|16424.2|16448.3|16435.1|16410.1|16398.1|75
1676558400000|2023-02-16 14:40:00|16435.2|16423.2|16413.8|16401.8|16443.1|16424.9|16413.8|16401.8|13
1676558700000|2023-02-16 14:45:00|16414.8|16402.8|16427.7|16415.7|16433.9|16421.9|16411.3|16399.3|44
1676559000000|2023-02-16 14:50:00|16429.4|16417.4|16428.4|16416.4|16429.4|16417.4|16418.8|16402.6|16
1676559300000|2023-02-16 14:55:00|16428.6|16416.6|16423|16411|16428.6|16416.6|16416.6|16403.1|6
1676559600000|2023-02-16 15:00:00|16424.1|16412.1|16394.1|16382.1|16424.1|16412.1|16393.9|16381.9|72
1676559900000|2023-02-16 15:05:00|16392.9|16380.9|16369.5|16349.5|16401.9|16382.1|16354.9|16340.1|82
1676560200000|2023-02-16 15:10:00|16368.4|16348.4|16372|16352|16372|16353.3|16356.3|16344.3|0
1676560500000|2023-02-16 15:15:00|16364.7|16352.7|16386.1|16366.1|16388.2|16372|16358.8|16346.8|2
1676560800000|2023-02-16 15:20:00|16387.2|16367.2|16396.1|16384.1|16407.2|16390.7|16381.5|16364|30
1676561100000|2023-02-16 15:25:00|16394|16382|16376.8|16364.8|16395|16383|16375.3|16363.3|18
1676561400000|2023-02-16 15:30:00|16377.8|16365.8|16362.7|16350.7|16377.8|16365.8|16362.5|16350.5|61
1676561700000|2023-02-16 15:35:00|16361.4|16349.4|16358.8|16346.8|16372.8|16358.2|16358.5|16346.5|41
1676562000000|2023-02-16 15:40:00|16360.8|16348.8|16353.1|16341.1|16360.8|16348.8|16352.3|16340.3|91
1676562300000|2023-02-16 15:45:00|16351.1|16339.1|16348.4|16336.4|16352|16339.1|16335.7|16323.7|85
1676562600000|2023-02-16 15:50:00|16347.4|16335.4|16350.3|16338.3|16353|16340.8|16346.4|16332|3
1676562900000|2023-02-16 15:55:00|16352.6|16340.6|16358.2|16338.2|16361.3|16349.3|16351.7|16335.5|41
1676563200000|2023-02-16 16:00:00|16358|16338|16368.5|16356.5|16368.5|16356.5|16358|16338|16
1676563500000|2023-02-16 16:05:00|16367.5|16355.5|16369.2|16357.2|16371.4|16359.4|16363.7|16350.7|5
1676563800000|2023-02-16 16:10:00|16371.4|16359.4|16378.5|16366.5|16380.6|16368.6|16370.2|16355.4|16
1676564100000|2023-02-16 16:15:00|16376.4|16364.4|16365.9|16353.9|16378.5|16366.5|16364.6|16352.6|26
1676564400000|2023-02-16 16:20:00|16366.9|16354.9|16359.3|16347.3|16368|16356|16357|16345|18
1676564700000|2023-02-16 16:25:00|16359|16347|16360.9|16348.9|16362|16350|16357|16345|17
1676565000000|2023-02-16 16:30:00|16360.7|16348.7|16360.5|16348.5|16370.5|16358.5|16360.5|16348.5|11
1676565300000|2023-02-16 16:35:00|16360.3|16348.3|16359.5|16347.5|16364.1|16352.1|16355.4|16343.4|26
1676565600000|2023-02-16 16:40:00|16358.2|16346.2|16358.3|16346.3|16361.6|16349.6|16355.4|16343.4|8
1676565900000|2023-02-16 16:45:00|16358|16346|16365.9|16353.9|16367|16355|16357|16345|3
1676566200000|2023-02-16 16:50:00|16368|16356|16367|16355|16371.6|16359.6|16367|16355|12
1676566500000|2023-02-16 16:55:00|16367.2|16355.2|16380.9|16368.9|16382.2|16370.2|16367.2|16354.9|7
1676566800000|2023-02-16 17:00:00|16382|16370|16371.8|16359.8|16383.2|16371.2|16369.1|16352.9|17
1676567100000|2023-02-16 17:05:00|16373.9|16361.9|16372|16360|16378.7|16366.7|16369.5|16357.5|6
1676567400000|2023-02-16 17:10:00|16371|16359|16374.3|16362.3|16376.6|16364.6|16369.8|16357.8|9
1676567700000|2023-02-16 17:15:00|16376.6|16364.6|16380.8|16368.8|16380.8|16368.8|16374.3|16362.3|12
1676568000000|2023-02-16 17:20:00|16378.5|16366.5|16389.7|16377.7|16392|16380|16378.5|16366.5|25
1676568300000|2023-02-16 17:25:00|16391.8|16379.8|16396.4|16384.4|16396.4|16384.4|16389.5|16377.5|21
1676568600000|2023-02-16 17:30:00|16396.6|16384.6|16390.2|16378.2|16396.6|16384.6|16387.9|16375.9|15
1676568900000|2023-02-16 17:35:00|16389.9|16377.9|16390.4|16378.4|16390.4|16378.4|16388.1|16376.1|2
1676569200000|2023-02-16 17:40:00|16391.4|16379.4|16389.6|16369.6|16394.8|16379.4|16389.4|16369.4|5
1676569500000|2023-02-16 17:45:00|16387.5|16367.5|16381.2|16369.2|16387.5|16371.5|16381.2|16367.5|0
1676569800000|2023-02-16 17:50:00|16379.2|16367.2|16374.8|16362.8|16382.3|16370.3|16374.8|16362.8|0
1676570100000|2023-02-16 17:55:00|16372.5|16360.5|16378.8|16366.8|16380.8|16368.8|16369.8|16357.8|12
1676570400000|2023-02-16 18:00:00|16378.6|16366.6|16378.6|16366.6|16382.9|16370.9|16376.5|16364.5|0
1676570700000|2023-02-16 18:05:00|16377.5|16365.5|16378.6|16366.6|16382.7|16370.7|16377.5|16365.5|2
1676571000000|2023-02-16 18:10:00|16380.6|16368.6|16380|16368|16383.4|16371.4|16376.5|16364.5|16
1676571300000|2023-02-16 18:15:00|16379|16367|16381.1|16369.1|16383.2|16371.2|16379|16367|5
1676571600000|2023-02-16 18:20:00|16379|16367|16379.4|16367.4|16381.7|16369.7|16379|16367|2
1676571900000|2023-02-16 18:25:00|16383.6|16371.6|16379.2|16367.2|16384.4|16372.4|16379.2|16367.2|0
1676572200000|2023-02-16 18:30:00|16379.5|16367.5|16379.2|16367.2|16381.7|16369.7|16379.2|16367.2|15
1676572500000|2023-02-16 18:35:00|16381.3|16369.3|16382.2|16370.2|16384.3|16372.3|16380.3|16368.3|41
1676572800000|2023-02-16 18:40:00|16384.3|16372.3|16382.6|16370.6|16388.8|16376.8|16381.6|16369.6|44
1676573100000|2023-02-16 18:45:00|16383|16371|16394.9|16382.9|16395.9|16383.9|16380.5|16368.5|36
1676573400000|2023-02-16 18:50:00|16395.9|16383.9|16387.8|16375.8|16395.9|16383.9|16387.6|16375.6|74
1676573700000|2023-02-16 18:55:00|16389.9|16377.9|16390.6|16378.6|16394.7|16382.7|16387.8|16375.8|18
1676574000000|2023-02-16 19:00:00|16391|16379|16390.8|16378.8|16393.3|16381.3|16386|16374|85
1676644200000|2023-02-17 14:30:00|16402.8|16390.8|16389.8|16377.8|16408.9|16395.2|16384.9|16369.3|76
1676644500000|2023-02-17 14:35:00|16387.4|16375.4|16380.9|16368.9|16394.4|16382.4|16373.8|16361.8|58
1676644800000|2023-02-17 14:40:00|16380.7|16368.7|16421.4|16409.4|16427.2|16415.2|16379.5|16367.5|96
1676645100000|2023-02-17 14:45:00|16420.2|16408.2|16433.2|16421.2|16435.3|16423.3|16418.9|16406.9|77
1676645400000|2023-02-17 14:50:00|16434.2|16422.2|16422.1|16410.1|16447.4|16435.4|16419.9|16407.9|103
1676645700000|2023-02-17 14:55:00|16420.8|16408.8|16404.8|16392.8|16421|16409|16390.5|16378.5|66
1676646000000|2023-02-17 15:00:00|16405.8|16393.8|16442.4|16430.4|16442.4|16430.4|16405.8|16393.8|170
1676646300000|2023-02-17 15:05:00|16440.3|16428.3|16428.6|16416.6|16442.4|16430.4|16427.4|16415.4|70
1676646600000|2023-02-17 15:10:00|16428.4|16416.4|16442.4|16430.4|16442.4|16430.4|16428.4|16414.7|18
1676646900000|2023-02-17 15:15:00|16440.3|16428.3|16433.8|16421.8|16448.3|16436.3|16433.4|16419.3|65
1676647200000|2023-02-17 15:20:00|16436.1|16424.1|16416.2|16404.2|16440.5|16428.5|16416.2|16404.2|14
1676647500000|2023-02-17 15:25:00|16415.1|16403.1|16412.3|16400.3|16423.1|16411.1|16410.2|16398.2|24
1676647800000|2023-02-17 15:30:00|16412.1|16400.1|16434|16422|16436.1|16424.1|16405.8|16393.8|55
1676648100000|2023-02-17 15:35:00|16435.1|16423.1|16439.6|16427.6|16444|16432|16429.4|16417.4|61
1676648400000|2023-02-17 15:40:00|16437.5|16425.5|16439.6|16427.6|16448.3|16436.3|16437.3|16425.3|0
1676648700000|2023-02-17 15:45:00|16438.6|16426.6|16431.2|16419.2|16440.7|16428.7|16428.9|16416.9|69
1676649000000|2023-02-17 15:50:00|16437.5|16425.5|16442.6|16430.6|16445.7|16433.7|16437.5|16425.5|18
1676649300000|2023-02-17 15:55:00|16443.6|16431.6|16448.3|16436.3|16451.7|16436.5|16442.6|16426.5|32
1676649600000|2023-02-17 16:00:00|16450.4|16438.4|16475.2|16463.2|16475.2|16463.2|16449.4|16433.9|27
1676649900000|2023-02-17 16:05:00|16477.5|16465.5|16471.9|16459.9|16477.5|16465.5|16468.7|16456.7|57
1676650200000|2023-02-17 16:10:00|16473.1|16461.1|16468.3|16456.3|16473.1|16461.1|16466|16454|13
1676650500000|2023-02-17 16:15:00|16469.2|16457.2|16471|16459|16482.6|16470.6|16469.2|16457.2|62
1676650800000|2023-02-17 16:20:00|16474.4|16462.4|16477.6|16465.6|16477.6|16465.6|16473|16461|14
1676651100000|2023-02-17 16:25:00|16479.7|16467.7|16477.4|16465.4|16479.7|16467.7|16472.8|16460.8|30
1676651400000|2023-02-17 16:30:00|16479.7|16467.7|16478.5|16466.5|16479.7|16467.7|16477.4|16465.4|81
1676651700000|2023-02-17 16:35:00|16478.7|16466.7|16505|16493|16510.5|16498.5|16477.6|16465.6|37
1676652000000|2023-02-17 16:40:00|16506|16494|16504.2|16492.2|16510.9|16498.9|16493.6|16481.6|49
1676652300000|2023-02-17 16:45:00|16505.2|16493.2|16502.6|16482.6|16519.9|16504.3|16498|16481.4|11
1676652600000|2023-02-17 16:50:00|16504.9|16484.9|16476.9|16464.9|16504.9|16489.5|16467.4|16455.4|40
1676652900000|2023-02-17 16:55:00|16475.8|16463.8|16471.9|16459.9|16490.4|16468.1|16464|16452|5
1676653200000|2023-02-17 17:00:00|16470.7|16458.7|16481.5|16469.5|16488.2|16474.5|16469.4|16457.4|28
1676653500000|2023-02-17 17:05:00|16482.6|16470.6|16486.9|16474.9|16496.3|16481.1|16481.6|16469.6|58
1676653800000|2023-02-17 17:10:00|16487.8|16475.8|16488.1|16476.1|16494.4|16478.2|16483.3|16468.6|21
1676654100000|2023-02-17 17:15:00|16492.3|16472.3|16491|16479|16496.7|16481.7|16487.9|16471.7|52
1676654400000|2023-02-17 17:20:00|16492.3|16480.3|16488.2|16458.2|16499|16481.7|16474.3|16450.7|64
1676654700000|2023-02-17 17:25:00|16491.9|16461.9|16487.2|16475.2|16502.3|16485.5|16482.8|16456.9|27
1676655000000|2023-02-17 17:30:00|16489.3|16477.3|16500.8|16488.8|16501|16489|16489.3|16475.8|8
1676655300000|2023-02-17 17:35:00|16501|16489|16504.7|16492.7|16513.1|16497.5|16501|16488.7|118
1676655600000|2023-02-17 17:40:00|16502.4|16490.4|16487.6|16475.6|16502.4|16490.4|16487.4|16475.4|23
1676655900000|2023-02-17 17:45:00|16488.8|16476.8|16473.6|16461.6|16489.9|16477.9|16472.4|16458.5|32
1676656200000|2023-02-17 17:50:00|16472.4|16460.4|16481|16461|16481.2|16465.4|16472.2|16456.4|1
1676656500000|2023-02-17 17:55:00|16483.1|16463.1|16479.9|16467.9|16486.4|16468.9|16477.4|16460.8|35
1676656800000|2023-02-17 18:00:00|16486.2|16466.2|16471.1|16459.1|16486.2|16472.7|16471.1|16459.1|28
1676657100000|2023-02-17 18:05:00|16471.3|16459.3|16456.7|16444.7|16473.7|16459.3|16455.5|16442|13
1676657400000|2023-02-17 18:10:00|16457.8|16445.8|16459.1|16447.1|16466.7|16452.9|16455.5|16443.5|18
1676657700000|2023-02-17 18:15:00|16458|16446|16465.8|16453.8|16470.5|16458.5|16457.8|16445.8|40
1676658000000|2023-02-17 18:20:00|16466.9|16454.9|16468.9|16448.9|16469.3|16455.4|16461.1|16444.7|7
1676658300000|2023-02-17 18:25:00|16467.9|16447.9|16453.8|16441.8|16468.9|16452.8|16453.8|16441.8|10
1676658600000|2023-02-17 18:30:00|16454.4|16442.4|16456.1|16444.1|16465.3|16449.1|16454.4|16442.4|6
1676658900000|2023-02-17 18:35:00|16455.9|16443.9|16451.9|16439.9|16458.2|16446.2|16451.7|16439.7|1
1676659200000|2023-02-17 18:40:00|16450.8|16438.8|16453.2|16441.2|16453.2|16441.2|16448.2|16436.2|37
1676659500000|2023-02-17 18:45:00|16453|16441|16457.5|16445.5|16465|16449|16450.4|16438.4|12
1676659800000|2023-02-17 18:50:00|16457.1|16445.1|16460.2|16448.2|16461.9|16449.9|16454.1|16442.1|83
1676660100000|2023-02-17 18:55:00|16464|16444|16453.3|16441.3|16464|16448.2|16450.8|16438.8|84
1676660400000|2023-02-17 19:00:00|16455.6|16443.6|16464.9|16434.9|16464.9|16447.9|16450.6|16434.9|163
1676989800000|2023-02-21 14:30:00|16485.2|16473.2|16464.6|16452.6|16513.9|16493.9|16459.7|16446.6|159
1676990100000|2023-02-21 14:35:00|16465.8|16453.8|16494.3|16482.3|16499.1|16487.1|16464.6|16452.6|136
1676990400000|2023-02-21 14:40:00|16495.5|16483.5|16509.7|16497.7|16514.4|16502.4|16493.2|16481.2|59
1676990700000|2023-02-21 14:45:00|16510.8|16498.8|16541.8|16521.8|16569.4|16557.4|16510.8|16498.8|93
1676991000000|2023-02-21 14:50:00|16541.9|16521.9|16488.1|16476.1|16546.5|16526.5|16488.1|16476.1|43
1676991300000|2023-02-21 14:55:00|16488.2|16476.2|16463.1|16451.1|16490.6|16478.6|16452|16440|96
1676991600000|2023-02-21 15:00:00|16460.8|16448.8|16478.2|16458.2|16480.6|16468.2|16453.3|16441.3|65
1676991900000|2023-02-21 15:05:00|16477.1|16457.1|16483.1|16471.1|16493.1|16478.4|16470.6|16457.1|11
1676992200000|2023-02-21 15:10:00|16482.9|16470.9|16473.1|16461.1|16483.2|16470.9|16470.4|16458.4|33
1676992500000|2023-02-21 15:15:00|16470.8|16458.8|16495.1|16483.1|16495.1|16483.1|16470.7|16458.7|31
1676992800000|2023-02-21 15:20:00|16495|16483|16497.9|16485.9|16503.6|16491.6|16480.5|16464.6|28
1676993100000|2023-02-21 15:25:00|16495.6|16483.6|16467.5|16455.5|16501.4|16485.9|16463.8|16451.8|82
1676993400000|2023-02-21 15:30:00|16466.3|16454.3|16451.4|16439.4|16468.9|16456.9|16437.2|16425.2|95
1676993700000|2023-02-21 15:35:00|16453.8|16441.8|16444.6|16432.6|16457.9|16442.1|16434.9|16422.9|38
1676994000000|2023-02-21 15:40:00|16446.8|16434.8|16463.2|16451.2|16473|16453.5|16444.6|16431|30
1676994300000|2023-02-21 15:45:00|16460.9|16448.9|16457|16445|16465.9|16450.1|16457|16443.6|15
1676994600000|2023-02-21 15:50:00|16452.2|16440.2|16452.2|16440.2|16452.2|16440.2|16444.4|16432.4|42
1676994900000|2023-02-21 15:55:00|16451.1|16439.1|16444.8|16432.8|16458.3|16442.1|16444.7|16432.7|4
1676995200000|2023-02-21 16:00:00|16445.9|16433.9|16451.9|16439.9|16458.3|16442.1|16445.8|16433.8|12
1676995500000|2023-02-21 16:05:00|16457.1|16437.1|16449.4|16437.4|16462.1|16447.3|16448.2|16436.2|9
1676995800000|2023-02-21 16:10:00|16448.1|16436.1|16442.5|16430.5|16448.5|16436.5|16437.4|16425.4|42
1676996100000|2023-02-21 16:15:00|16442.8|16430.8|16437.6|16425.6|16447.3|16435.3|16432.9|16420.9|41
1676996400000|2023-02-21 16:20:00|16437.7|16425.7|16437.7|16425.7|16448.8|16432.9|16432.7|16420.7|10
1676996700000|2023-02-21 16:25:00|16437.6|16425.6|16447.3|16435.3|16453|16436.7|16436.4|16423.1|11
1676997000000|2023-02-21 16:30:00|16449.6|16437.6|16459.4|16447.4|16463.7|16450.1|16449.6|16437.6|22
1676997300000|2023-02-21 16:35:00|16457|16445|16450.4|16438.4|16458.3|16446.3|16449.7|16435.7|20
1676997600000|2023-02-21 16:40:00|16450.3|16438.3|16455.4|16443.4|16456.4|16444.4|16450.2|16438.2|5
1676997900000|2023-02-21 16:45:00|16455.3|16443.3|16458.1|16446.1|16458.1|16446.1|16449.3|16433.4|26
1676998200000|2023-02-21 16:50:00|16457.9|16445.9|16451.8|16439.8|16457.9|16445.9|16449.4|16437.4|21
1676998500000|2023-02-21 16:55:00|16450.7|16438.7|16444.9|16432.9|16450.7|16438.7|16444.9|16432.9|6
1676998800000|2023-02-21 17:00:00|16445|16433|16453.7|16441.7|16461.3|16442.9|16442.5|16430.5|7
1676999100000|2023-02-21 17:05:00|16454.9|16442.9|16472.6|16452.6|16473.9|16457.8|16452.5|16440.5|9
1676999400000|2023-02-21 17:10:00|16472.7|16452.7|16484.9|16472.9|16487.7|16475.7|16472.4|16452.7|7
1676999700000|2023-02-21 17:15:00|16486.2|16474.2|16484.7|16472.7|16490.1|16477.1|16475.4|16463.4|60
1677000000000|2023-02-21 17:20:00|16485.9|16473.9|16498.3|16486.3|16498.3|16486.3|16483.5|16471.5|53
1677000300000|2023-02-21 17:25:00|16496|16484|16495.8|16483.8|16503.2|16491.2|16493.5|16481.5|48
1677000600000|2023-02-21 17:30:00|16495.9|16483.9|16502.7|16490.7|16505.5|16493.5|16494.7|16482.7|22
1677000900000|2023-02-21 17:35:00|16501.6|16489.6|16498.6|16486.6|16505|16493|16498.3|16486.3|13
1677001200000|2023-02-21 17:40:00|16496.2|16484.2|16501.3|16489.3|16507.4|16491.3|16493.7|16481.7|31
1677001500000|2023-02-21 17:45:00|16501.6|16489.6|16497|16485|16506.2|16494.2|16497|16485|3
1677001800000|2023-02-21 17:50:00|16497.1|16485.1|16512.4|16500.4|16513.1|16501.1|16497|16485|27
1677002100000|2023-02-21 17:55:00|16512.5|16500.5|16505.3|16493.3|16515.6|16500.5|16504.2|16492.2|22
1677002400000|2023-02-21 18:00:00|16509.4|16489.4|16518.6|16506.6|16519.9|16506.6|16505.5|16489.4|5
1677002700000|2023-02-21 18:05:00|16518.9|16506.9|16525|16513|16526.1|16514.1|16518.9|16506.9|21
1677003000000|2023-02-21 18:10:00|16526.1|16514.1|16522.2|16510.2|16528.4|16514.1|16519.5|16503.6|17
1677003300000|2023-02-21 18:15:00|16521.9|16509.9|16534.1|16514.1|16537.1|16521.1|16520.2|16503.7|41
1677003600000|2023-02-21 18:20:00|16534.2|16514.2|16540.1|16528.1|16544.2|16528.7|16533.1|16514.1|30
1677003900000|2023-02-21 18:25:00|16542.3|16530.3|16535.7|16523.7|16544.2|16530.3|16535.6|16520.8|36
1677004200000|2023-02-21 18:30:00|16535.8|16523.8|16543.7|16523.7|16544.8|16529.3|16533.4|16521.4|80
1677004500000|2023-02-21 18:35:00|16542.6|16522.6|16512.4|16500.4|16543.7|16527.6|16512.4|16500.4|56
1677004800000|2023-02-21 18:40:00|16511.2|16499.2|16497.4|16485.4|16511.2|16499.2|16491.3|16474.2|110
1677005100000|2023-02-21 18:45:00|16497.6|16485.6|16504.4|16492.4|16510.3|16493.1|16497.4|16476.9|27
1677005400000|2023-02-21 18:50:00|16506.7|16494.7|16506.5|16494.5|16513.8|16501.8|16504.4|16491.6|23
1677005700000|2023-02-21 18:55:00|16506.6|16494.6|16512.2|16500.2|16521.1|16509.1|16501.5|16487.9|32
1677006000000|2023-02-21 19:00:00|16512|16500|16504.9|16492.9|16519.3|16504.5|16502.5|16489|12
1677076200000|2023-02-22 14:30:00|16529.4|16499.4|16496.5|16484.5|16540.5|16510.9|16468.9|16454.1|82
1677076500000|2023-02-22 14:35:00|16493|16481|16472.3|16460.3|16500.9|16484.5|16472.3|16460.3|38
1677076800000|2023-02-22 14:40:00|16474.6|16462.6|16458.3|16446.3|16479.9|16465|16457.9|16443.5|49
1677077100000|2023-02-22 14:45:00|16460.6|16448.6|16476.8|16456.8|16486.4|16474|16459.5|16447.1|11
1677077400000|2023-02-22 14:50:00|16479.2|16459.2|16492.3|16480.3|16499.3|16487.3|16475.3|16455.4|14
1677077700000|2023-02-22 14:55:00|16496.2|16476.2|16494.9|16482.9|16504.1|16492.1|16489.8|16473.9|4
1677078000000|2023-02-22 15:00:00|16495|16483|16498.1|16478.1|16499.3|16485.3|16490.1|16475.6|17
1677078300000|2023-02-22 15:05:00|16499.3|16479.3|16496.1|16484.1|16506.4|16492.7|16494.9|16479.3|1
1677078600000|2023-02-22 15:10:00|16495|16483|16514.4|16502.4|16514.4|16502.4|16490.1|16478.1|12
1677078900000|2023-02-22 15:15:00|16509.8|16497.8|16535.3|16515.3|16541.6|16518.8|16509.8|16497.8|50
1677079200000|2023-02-22 15:20:00|16535.1|16515.1|16538|16518|16544.9|16526.9|16530.1|16515.1|7
1677079500000|2023-02-22 15:25:00|16535.7|16515.7|16528.7|16508.7|16535.7|16515.7|16524.2|16506.1|8
1677079800000|2023-02-22 15:30:00|16524.6|16512.6|16505.4|16493.4|16527.6|16512.6|16505.4|16493.4|24
1677080100000|2023-02-22 15:35:00|16507.7|16495.7|16507.9|16495.9|16516.6|16498.2|16502.9|16489.4|7
1677080400000|2023-02-22 15:40:00|16509|16497|16513.1|16493.1|16518.9|16500.5|16500.5|16488.5|12
1677080700000|2023-02-22 15:45:00|16514.3|16494.3|16519.3|16499.3|16526.5|16506.5|16503|16491|5
1677081000000|2023-02-22 15:50:00|16512.9|16500.9|16517.2|16505.2|16525.2|16511.5|16509.2|16497.2|30
1677081300000|2023-02-22 15:55:00|16516.1|16504.1|16510|16498|16525.3|16504.1|16509.9|16495.3|6
1677081600000|2023-02-22 16:00:00|16509.9|16497.9|16506.4|16494.4|16516.2|16504.2|16502.8|16490.8|10
1677081900000|2023-02-22 16:05:00|16512.8|16492.8|16521.3|16501.3|16521.3|16505.1|16507.6|16491.7|0
1677082200000|2023-02-22 16:10:00|16522.6|16502.6|16533.5|16513.5|16540.5|16522.5|16521|16502.6|6
1677082500000|2023-02-22 16:15:00|16528.8|16508.8|16502.8|16490.8|16528.8|16508.8|16502.8|16490.8|0
1677082800000|2023-02-22 16:20:00|16502.9|16490.9|16514.1|16494.1|16514.1|16498.4|16500.5|16488.2|9
1677083100000|2023-02-22 16:25:00|16510.2|16498.2|16510.2|16498.2|16523.7|16507.7|16510.2|16495.4|10
1677083400000|2023-02-22 16:30:00|16509|16497|16525.2|16505.2|16530.1|16515.3|16509|16494.3|2
1677083700000|2023-02-22 16:35:00|16525.1|16505.1|16527.3|16515.3|16531.2|16515.6|16518.9|16503.9|4
1677084000000|2023-02-22 16:40:00|16528.6|16516.6|16526.6|16506.6|16530.9|16518.9|16520.3|16504.1|4
1677084300000|2023-02-22 16:45:00|16522.7|16510.7|16527.4|16515.4|16532.2|16520.2|16520.4|16508.4|17
1677084600000|2023-02-22 16:50:00|16527.5|16515.5|16524.7|16512.7|16532.4|16518.9|16524.6|16506.4|7
1677084900000|2023-02-22 16:55:00|16524.8|16512.8|16545.5|16525.5|16545.5|16530.7|16524.8|16512.8|4
1677085200000|2023-02-22 17:00:00|16541.8|16529.8|16520.1|16508.1|16545.5|16529.8|16520.1|16508.1|5
1677085500000|2023-02-22 17:05:00|16522.5|16510.5|16516.7|16504.7|16527.3|16515.3|16515.5|16503.5|8
1677085800000|2023-02-22 17:10:00|16517.8|16505.8|16517.9|16505.9|16521.3|16509.3|16515.4|16503.4|4
1677086100000|2023-02-22 17:15:00|16516.7|16504.7|16515.4|16503.4|16517.9|16505.9|16513|16501|9
1677086400000|2023-02-22 17:20:00|16516.5|16504.5|16520.3|16508.3|16524.2|16510.8|16515.4|16503.4|12
1677086700000|2023-02-22 17:25:00|16520.2|16508.2|16520.5|16508.5|16524.2|16510.8|16517.8|16503|15
1677087000000|2023-02-22 17:30:00|16518.2|16506.2|16520.6|16508.6|16524.3|16510.9|16518.2|16504.3|19
1677087300000|2023-02-22 17:35:00|16522.9|16510.9|16513.6|16501.6|16522.9|16510.9|16511.2|16499.2|22
1677087600000|2023-02-22 17:40:00|16515.9|16503.9|16510.9|16498.9|16516.1|16504.1|16510.8|16498.8|19
1677087900000|2023-02-22 17:45:00|16511|16499|16517.5|16497.5|16517.5|16501.8|16508.8|16495|8
1677088200000|2023-02-22 17:50:00|16511.1|16499.1|16518.1|16506.1|16524.5|16508.6|16511.1|16495.2|12
1677088500000|2023-02-22 17:55:00|16522|16502|16506.2|16494.2|16522.1|16502.1|16506.2|16494.2|0
1677088800000|2023-02-22 18:00:00|16508.6|16496.6|16514.9|16494.9|16514.9|16496.6|16508.5|16492.6|1
1677089100000|2023-02-22 18:05:00|16521.9|16501.9|16525.3|16513.3|16531.5|16513.3|16521.5|16501.9|0
1677089400000|2023-02-22 18:10:00|16523|16511|16519.5|16507.5|16523|16511|16518.3|16506.3|6
1677089700000|2023-02-22 18:15:00|16518.3|16506.3|16526.5|16506.5|16527.8|16513.2|16518.3|16501.9|11
1677090000000|2023-02-22 18:20:00|16524.2|16504.2|16514.9|16494.9|16524.2|16504.2|16510.9|16494.9|1
1677090300000|2023-02-22 18:25:00|16516.1|16496.1|16508.5|16496.5|16517.3|16498.8|16508.5|16493.8|0
1677090600000|2023-02-22 18:30:00|16508.4|16496.4|16513.6|16501.6|16514.9|16501.6|16506.1|16494.1|25
1677090900000|2023-02-22 18:35:00|16514.8|16502.8|16518.6|16506.6|16523.6|16511.6|16513.7|16501.7|39
1677091200000|2023-02-22 18:40:00|16519.9|16507.9|16516.2|16504.2|16521.2|16509.2|16516.2|16504.2|6
1677091500000|2023-02-22 18:45:00|16515.9|16503.9|16512.5|16500.5|16518.5|16506.5|16511.2|16499.2|16
1677091800000|2023-02-22 18:50:00|16513.7|16501.7|16514|16502|16514|16502|16509.1|16497.1|2
1677092100000|2023-02-22 18:55:00|16512.7|16500.7|16513.4|16501.4|16520|16503.9|16504.1|16492.1|19
1677092400000|2023-02-22 19:00:00|16515.8|16503.8|16520.4|16508.4|16528.4|16516.4|16515.8|16502.6|15
1677162600000|2023-02-23 14:30:00|16546.6|16534.6|16519.5|16507.5|16561.5|16543.4|16513.7|16499.8|147
1677162900000|2023-02-23 14:35:00|16518.3|16506.3|16550.8|16538.8|16561.6|16545|16515.8|16503.8|103
1677163200000|2023-02-23 14:40:00|16553.3|16541.3|16590|16578|16590|16578|16548.3|16536.3|40
1677163500000|2023-02-23 14:45:00|16590.1|16578.1|16585|16565|16612|16600|16581|16563.7|32
1677163800000|2023-02-23 14:50:00|16583.8|16563.8|16594.4|16582.4|16603.7|16587.6|16566.3|16550.3|55
1677164100000|2023-02-23 14:55:00|16594.3|16582.3|16594.3|16582.3|16599.4|16587.4|16584.6|16571.2|18
1677164400000|2023-02-23 15:00:00|16593.1|16581.1|16581.6|16561.6|16599.4|16587.4|16579.2|16559.2|90
1677164700000|2023-02-23 15:05:00|16578.8|16566.8|16574.8|16562.8|16587.7|16571.8|16568.7|16553.1|17
1677165000000|2023-02-23 15:10:00|16574.9|16562.9|16585.8|16573.8|16585.8|16573.8|16573.6|16561.6|45
1677165300000|2023-02-23 15:15:00|16588.2|16576.2|16599|16587|16605.5|16589.5|16585.7|16569.8|33
1677165600000|2023-02-23 15:20:00|16599.1|16587.1|16602.9|16582.9|16605.3|16589.7|16594.3|16578.1|34
1677165900000|2023-02-23 15:25:00|16598.8|16586.8|16605.3|16585.3|16607.8|16589.5|16595.8|16575.2|31
1677166200000|2023-02-23 15:30:00|16604.1|16584.1|16603.4|16591.4|16615|16599.1|16596.3|16580.4|9
1677166500000|2023-02-23 15:35:00|16601.1|16589.1|16577.8|16565.8|16601.1|16589.1|16576.5|16560.5|72
1677166800000|2023-02-23 15:40:00|16577.9|16565.9|16563.8|16543.8|16579|16567|16542.8|16530.8|86
1677167100000|2023-02-23 15:45:00|16560.3|16540.3|16554.7|16542.7|16573.5|16561.1|16554.6|16536.5|18
1677167400000|2023-02-23 15:50:00|16549.9|16537.9|16544|16524|16555.2|16539.1|16535.2|16519.1|37
1677167700000|2023-02-23 15:55:00|16541.7|16521.7|16534.7|16522.7|16541.7|16525.7|16515.9|16503.9|38
1677168000000|2023-02-23 16:00:00|16532.3|16520.3|16548.2|16536.2|16551.8|16539.8|16532.3|16518.8|3
1677168300000|2023-02-23 16:05:00|16549.4|16537.4|16546.8|16534.8|16559.8|16543.7|16541.7|16524.9|32
1677168600000|2023-02-23 16:10:00|16548|16536|16541.4|16529.4|16554.2|16541.8|16538.9|16526.9|30
1677168900000|2023-02-23 16:15:00|16542.5|16530.5|16529.6|16517.6|16542.6|16530.6|16527.1|16515.1|37
1677169200000|2023-02-23 16:20:00|16528.4|16516.4|16538.8|16518.8|16538.8|16518.9|16517.8|16505.5|3
1677169500000|2023-02-23 16:25:00|16537.6|16517.6|16553.6|16523.6|16553.6|16528.5|16533.8|16516.3|6
1677169800000|2023-02-23 16:30:00|16552.3|16522.3|16545.7|16525.7|16552.3|16534.7|16534.4|16516.3|0
1677170100000|2023-02-23 16:35:00|16539.3|16527.3|16549.4|16529.4|16549.4|16534.9|16534.4|16522.4|8
1677170400000|2023-02-23 16:40:00|16550.7|16530.7|16539|16527|16552|16534.4|16539|16527|14
1677170700000|2023-02-23 16:45:00|16541.4|16529.4|16529.6|16517.6|16548.6|16529.4|16529.6|16517.5|14
1677171000000|2023-02-23 16:50:00|16527.3|16515.3|16515.5|16503.5|16532.8|16515.5|16515.5|16503.5|7
1677171300000|2023-02-23 16:55:00|16520.3|16508.3|16522.8|16510.8|16529.2|16513.3|16520.3|16508.3|5
1677171600000|2023-02-23 17:00:00|16521.6|16509.6|16537.6|16517.6|16547.5|16524.9|16520.2|16506.8|0
1677171900000|2023-02-23 17:05:00|16538.8|16518.8|16534.2|16522.2|16541.3|16522.2|16520.5|16508.5|7
1677172200000|2023-02-23 17:10:00|16533|16521|16532.1|16512.1|16539.5|16523.3|16525.8|16510.9|43
1677172500000|2023-02-23 17:15:00|16534.5|16514.5|16538.3|16526.3|16538.3|16526.3|16518.4|16506.4|55
1677172800000|2023-02-23 17:20:00|16540.7|16528.7|16557.2|16545.2|16564|16545.2|16540.7|16524.8|16
1677173100000|2023-02-23 17:25:00|16556|16544|16552.5|16540.5|16564|16545.2|16552.4|16539.1|10
1677173400000|2023-02-23 17:30:00|16553.7|16541.7|16557.2|16545.2|16561.6|16545.4|16547.8|16535.8|11
1677173700000|2023-02-23 17:35:00|16554.8|16542.8|16554.9|16542.9|16556.3|16544.3|16551.5|16539.5|25
1677174000000|2023-02-23 17:40:00|16557.3|16545.3|16561|16549|16564.3|16552.3|16550.1|16538.1|36
1677174300000|2023-02-23 17:45:00|16562.2|16550.2|16553.7|16541.7|16562.2|16550.2|16553.7|16541.7|24
1677174600000|2023-02-23 17:50:00|16552.5|16540.5|16544.4|16532.4|16552.5|16540.5|16543|16531|13
1677174900000|2023-02-23 17:55:00|16545.6|16533.6|16547.9|16535.9|16552.6|16540.6|16544.4|16532.4|10
1677175200000|2023-02-23 18:00:00|16546.7|16534.7|16555.4|16543.4|16559.2|16543.6|16546.7|16534.4|11
1677175500000|2023-02-23 18:05:00|16555.6|16543.6|16547|16535|16555.6|16543.6|16545.6|16533.6|23
1677175800000|2023-02-23 18:10:00|16545.8|16533.8|16550.5|16538.5|16550.6|16538.6|16543.3|16531.3|10
1677176100000|2023-02-23 18:15:00|16545.7|16533.7|16548.1|16536.1|16550.5|16538.5|16545.6|16533.6|10
1677176400000|2023-02-23 18:20:00|16550.4|16538.4|16550.7|16538.7|16550.7|16538.7|16546.8|16534.8|7
1677176700000|2023-02-23 18:25:00|16543.4|16531.4|16548.2|16536.2|16548.2|16536.2|16538.5|16526.5|13
1677177000000|2023-02-23 18:30:00|16552.3|16532.3|16541|16529|16552.3|16537.5|16536.2|16524.2|10
1677177300000|2023-02-23 18:35:00|16540.9|16528.9|16533.7|16521.7|16542.5|16528.9|16528.8|16516.8|18
1677177600000|2023-02-23 18:40:00|16536|16524|16528.8|16516.8|16536.1|16524.1|16528.8|16516.8|15
1677177900000|2023-02-23 18:45:00|16528.7|16516.7|16533.7|16521.7|16537.2|16525.2|16528.7|16516.7|13
1677178200000|2023-02-23 18:50:00|16532.4|16520.4|16541.4|16521.4|16541.4|16526.7|16531.3|16519.3|5
1677178500000|2023-02-23 18:55:00|16540.3|16520.3|16543.5|16531.5|16547.4|16531.5|16526.3|16514.3|39
1677178800000|2023-02-23 19:00:00|16547.6|16527.6|16548.6|16536.6|16554.9|16541.2|16543.6|16527.6|12
1677249000000|2023-02-24 14:30:00|16573.6|16553.6|16565.5|16545.5|16592.9|16574.3|16546.6|16534.6|53
1677249300000|2023-02-24 14:35:00|16564.3|16544.3|16566.8|16554.8|16590|16574.1|16557.8|16544.3|29
1677249600000|2023-02-24 14:40:00|16568|16556|16586.2|16566.2|16591.6|16572.9|16561.8|16537.9|37
1677249900000|2023-02-24 14:45:00|16586.3|16566.3|16599.5|16579.5|16602|16585.7|16583.4|16565|18
1677250200000|2023-02-24 14:50:00|16595.4|16583.4|16631.5|16611.5|16633.9|16615.4|16595.4|16583.4|32
1677250500000|2023-02-24 14:55:00|16627.4|16615.4|16616.3|16604.3|16647.5|16630.3|16616.3|16604.3|34
1677250800000|2023-02-24 15:00:00|16615|16603|16600.1|16588.1|16628.8|16615.2|16600|16588|26
1677251100000|2023-02-24 15:05:00|16601.3|16589.3|16553.8|16541.8|16602.5|16590.5|16553.2|16536.1|104
1677251400000|2023-02-24 15:10:00|16552.6|16540.6|16556.4|16544.4|16574.7|16550|16551.2|16535|2
1677251700000|2023-02-24 15:15:00|16553.9|16541.9|16556.3|16544.3|16560|16548|16551.4|16536.6|17
1677252000000|2023-02-24 15:20:00|16556.2|16544.2|16533.9|16521.9|16559|16544.3|16533.9|16521.9|38
1677252300000|2023-02-24 15:25:00|16536.3|16524.3|16531.4|16519.4|16545.2|16526.7|16524.1|16512.1|24
1677252600000|2023-02-24 15:30:00|16529|16517|16526.4|16506.4|16542.3|16524.3|16500.4|16488.4|116
1677252900000|2023-02-24 15:35:00|16527.7|16507.7|16537.2|16517.2|16545|16523.7|16522.7|16502.7|0
1677253200000|2023-02-24 15:40:00|16534.8|16514.8|16536.3|16516.3|16546.4|16529|16531.4|16506.4|5
1677253500000|2023-02-24 15:45:00|16535.1|16515.1|16516.6|16504.6|16536.5|16519.5|16516.4|16500.4|11
1677253800000|2023-02-24 15:50:00|16514.1|16502.1|16510.7|16490.7|16514.1|16502.1|16494.4|16482.4|47
1677254100000|2023-02-24 15:55:00|16511.9|16491.9|16524.3|16494.3|16528|16503.1|16511.9|16491.9|10
1677254400000|2023-02-24 16:00:00|16525.5|16495.5|16509.4|16497.4|16530.6|16507.4|16509.3|16493.3|12
1677254700000|2023-02-24 16:05:00|16509.3|16497.3|16474.8|16462.8|16514.4|16502.4|16472.2|16460.2|45
1677255000000|2023-02-24 16:10:00|16476|16464|16474.9|16462.9|16484.7|16472.7|16465|16453|63
1677255300000|2023-02-24 16:15:00|16481.4|16461.4|16491.1|16471.1|16498.7|16473.7|16472.4|16458.9|0
1677255600000|2023-02-24 16:20:00|16493.5|16473.5|16498.3|16478.3|16505.9|16487.2|16493.5|16473.4|6
1677255900000|2023-02-24 16:25:00|16500.7|16480.7|16501.7|16489.7|16504.1|16492.1|16491.1|16471.1|26
1677256200000|2023-02-24 16:30:00|16499.3|16487.3|16504|16492|16507.9|16492|16496.8|16481.9|1
1677256500000|2023-02-24 16:35:00|16499.2|16487.2|16472.3|16460.3|16499.2|16487.2|16472.3|16460.3|24
1677256800000|2023-02-24 16:40:00|16472.2|16460.2|16450.2|16438.2|16479.9|16463.8|16445.2|16433.2|60
1677257100000|2023-02-24 16:45:00|16451.4|16439.4|16468.9|16448.9|16478.9|16453.8|16442.8|16430.8|12
1677257400000|2023-02-24 16:50:00|16466.5|16446.5|16467.1|16455.1|16493.7|16463.7|16466.5|16446.5|3
1677257700000|2023-02-24 16:55:00|16473.6|16453.6|16464.7|16452.7|16478.5|16458.5|16462.2|16450.2|1
1677258000000|2023-02-24 17:00:00|16463.5|16451.5|16483.9|16463.9|16491.2|16466.2|16462.2|16448.9|18
1677258300000|2023-02-24 17:05:00|16486.3|16466.3|16496.4|16476.4|16503.7|16478.8|16479.9|16465.1|1
1677258600000|2023-02-24 17:10:00|16493.9|16473.9|16498.7|16478.7|16513.8|16488.9|16492.6|16471.4|1
1677258900000|2023-02-24 17:15:00|16499.9|16479.9|16497.6|16477.6|16506.2|16481.1|16488.5|16471.4|0
1677259200000|2023-02-24 17:20:00|16498.8|16478.8|16513.6|16483.6|16516.1|16489.1|16493.6|16477.6|15
1677259500000|2023-02-24 17:25:00|16512.4|16482.4|16497.6|16477.6|16519.8|16494.8|16489.8|16475.1|1
1677259800000|2023-02-24 17:30:00|16498.8|16478.8|16501.2|16481.2|16504.2|16492.2|16494.6|16476.3|4
1677260100000|2023-02-24 17:35:00|16498.8|16478.8|16489.8|16477.8|16503.7|16485.1|16489.8|16473.8|2
1677260400000|2023-02-24 17:40:00|16496.3|16476.3|16498.8|16478.8|16506.1|16488.6|16492.1|16476.2|4
1677260700000|2023-02-24 17:45:00|16497.6|16477.6|16513.5|16483.5|16513.5|16487.2|16496.3|16476.3|0
1677261000000|2023-02-24 17:50:00|16508.6|16488.6|16521|16491|16526|16500.9|16508.6|16488.6|2
1677261300000|2023-02-24 17:55:00|16511.5|16499.5|16519.6|16489.6|16519.7|16499.5|16504.2|16483.6|11
1677261600000|2023-02-24 18:00:00|16520.8|16490.8|16499.4|16487.4|16520.8|16490.8|16497|16481.1|3
1677261900000|2023-02-24 18:05:00|16498.2|16486.2|16499.3|16487.3|16501.8|16489.8|16496.9|16484.9|35
1677262200000|2023-02-24 18:10:00|16499.2|16487.2|16496.9|16484.9|16501.7|16489.7|16495.7|16483.7|7
1677262500000|2023-02-24 18:15:00|16499.3|16487.3|16508.3|16488.3|16513.5|16490.9|16496.9|16481|2
1677262800000|2023-02-24 18:20:00|16508.4|16488.4|16513.6|16493.6|16524.6|16504.1|16504.2|16483.5|11
1677263100000|2023-02-24 18:25:00|16516.1|16496.1|16523.7|16503.7|16526.1|16507.7|16509.4|16493.5|5
1677263400000|2023-02-24 18:30:00|16521.3|16501.3|16514.9|16502.9|16523.8|16507.8|16508.5|16496|7
1677263700000|2023-02-24 18:35:00|16517.4|16505.4|16533.6|16513.6|16537.3|16525.3|16517.4|16503.6|16
1677264000000|2023-02-24 18:40:00|16534.8|16514.8|16538.6|16526.6|16543.5|16527.8|16529.8|16508.3|16
1677264300000|2023-02-24 18:45:00|16537.4|16525.4|16532.5|16520.5|16542.7|16527.9|16529.8|16516.4|20
1677264600000|2023-02-24 18:50:00|16533.7|16521.7|16537.2|16525.2|16543.8|16527.8|16532.5|16517.7|65
1677264900000|2023-02-24 18:55:00|16536|16524|16550.5|16530.5|16553.4|16534.6|16526.9|16511|32
1677265200000|2023-02-24 19:00:00|16555.5|16525.5|16551.4|16539.4|16558.2|16539.4|16546.5|16525.5|24
1677508200000|2023-02-27 14:30:00|16544|16532|16535.3|16523.3|16562.7|16550.7|16522.8|16510.8|821
1677508500000|2023-02-27 14:35:00|16532.8|16520.8|16540.4|16528.4|16542.9|16530.9|16517.9|16505.9|421
1677508800000|2023-02-27 14:40:00|16539.1|16527.1|16525.4|16513.4|16539.1|16527.1|16515.4|16503.4|366
1677509100000|2023-02-27 14:45:00|16524.2|16512.2|16545.4|16533.4|16550.4|16538.4|16519.2|16507.2|421
1677509400000|2023-02-27 14:50:00|16541.6|16529.6|16529.1|16517.1|16551.6|16539.6|16522.9|16510.9|358
1677509700000|2023-02-27 14:55:00|16530.4|16518.4|16510.4|16498.4|16532.8|16520.8|16510.4|16498.4|211
1677510000000|2023-02-27 15:00:00|16512.9|16500.9|16505.4|16493.4|16515.4|16503.4|16502.9|16490.9|269
1677510300000|2023-02-27 15:05:00|16502.9|16490.9|16521.6|16509.6|16525.3|16513.3|16502.9|16490.9|322
1677510600000|2023-02-27 15:10:00|16522.8|16510.8|16524.1|16512.1|16527.8|16515.8|16520.3|16508.3|187
1677510900000|2023-02-27 15:15:00|16525.3|16513.3|16536.5|16524.5|16537.8|16525.8|16520.3|16508.3|188
1677511200000|2023-02-27 15:20:00|16535.3|16523.3|16575.2|16563.2|16578.9|16566.9|16532.8|16520.8|410
1677511500000|2023-02-27 15:25:00|16573.9|16561.9|16577.7|16565.7|16577.7|16565.7|16567.7|16555.7|225
1677511800000|2023-02-27 15:30:00|16572.7|16560.7|16582.6|16570.6|16587.6|16575.6|16572.7|16560.7|253
1677512100000|2023-02-27 15:35:00|16585.1|16573.1|16552.6|16540.6|16585.1|16573.1|16552.6|16540.6|240
1677512400000|2023-02-27 15:40:00|16553.9|16541.9|16577.6|16565.6|16580.1|16568.1|16552.6|16540.6|161
1677512700000|2023-02-27 15:45:00|16575.1|16563.1|16580.1|16568.1|16580.1|16568.1|16573.8|16561.8|152
1677513000000|2023-02-27 15:50:00|16577.6|16565.6|16582.6|16570.6|16585.1|16573.1|16572.6|16560.6|156
1677513300000|2023-02-27 15:55:00|16583.8|16571.8|16580|16568|16590|16578|16580|16568|191
1677513600000|2023-02-27 16:00:00|16582.5|16570.5|16592.5|16580.5|16595|16583|16582.5|16570.5|263
1677513900000|2023-02-27 16:05:00|16590|16578|16585|16573|16590|16578|16582.5|16570.5|141
1677514200000|2023-02-27 16:10:00|16583.7|16571.7|16594.9|16582.9|16595|16583|16580|16568|185
1677514500000|2023-02-27 16:15:00|16592.4|16580.4|16574.9|16562.9|16594.9|16582.9|16572.5|16560.5|161
1677514800000|2023-02-27 16:20:00|16572.4|16560.4|16579.9|16567.9|16579.9|16567.9|16557.5|16545.5|231
1677515100000|2023-02-27 16:25:00|16577.5|16565.5|16577.4|16565.4|16580|16568|16572.5|16560.5|112
1677515400000|2023-02-27 16:30:00|16574.9|16562.9|16562.4|16550.4|16574.9|16562.9|16559.9|16547.9|137
1677515700000|2023-02-27 16:35:00|16558.7|16546.7|16562.4|16550.4|16568.6|16556.6|16549.9|16537.9|162
1677516000000|2023-02-27 16:40:00|16559.9|16547.9|16567.4|16555.4|16569.9|16557.9|16559.9|16547.9|135
1677516300000|2023-02-27 16:45:00|16568.6|16556.6|16569.8|16557.8|16572.4|16560.4|16564.8|16552.8|69
1677516600000|2023-02-27 16:50:00|16567.3|16555.3|16542.4|16530.4|16567.3|16555.3|16539.9|16527.9|316
1677516900000|2023-02-27 16:55:00|16543.6|16531.6|16542.3|16530.3|16544.9|16532.9|16537.3|16525.3|94
1677517200000|2023-02-27 17:00:00|16549.8|16537.8|16569.7|16557.7|16572.2|16560.2|16549.8|16537.8|136
1677517500000|2023-02-27 17:05:00|16572.2|16560.2|16574.7|16562.7|16577.3|16565.3|16569.7|16557.7|220
1677517800000|2023-02-27 17:10:00|16572.2|16560.2|16572.2|16560.2|16574.7|16562.7|16569.7|16557.7|77
1677518100000|2023-02-27 17:15:00|16575.9|16563.9|16569.7|16557.7|16575.9|16563.9|16567.2|16555.2|164
1677518400000|2023-02-27 17:20:00|16569.6|16557.6|16583.4|16571.4|16583.4|16571.4|16568.4|16556.4|130
1677518700000|2023-02-27 17:25:00|16582.1|16570.1|16580.9|16568.9|16587.1|16575.1|16579.6|16567.6|167
1677519000000|2023-02-27 17:30:00|16579.6|16567.6|16577.1|16565.1|16582.1|16570.1|16577.1|16565.1|95
1677519300000|2023-02-27 17:35:00|16572.1|16560.1|16574.6|16562.6|16574.6|16562.6|16572.1|16560.1|92
1677519600000|2023-02-27 17:40:00|16573.4|16561.4|16562.1|16550.1|16573.4|16561.4|16562.1|16550.1|137
1677519900000|2023-02-27 17:45:00|16564.6|16552.6|16562.1|16550.1|16569.6|16557.6|16562|16550|134
1677520200000|2023-02-27 17:50:00|16564.6|16552.6|16558.3|16546.3|16564.6|16552.6|16554.5|16542.5|148
1677520500000|2023-02-27 17:55:00|16557|16545|16548.2|16536.2|16558.3|16546.3|16547|16535|154
1677520800000|2023-02-27 18:00:00|16544.5|16532.5|16556.9|16544.9|16559.4|16547.4|16541.9|16529.9|187
1677521100000|2023-02-27 18:05:00|16558.2|16546.2|16529.5|16517.5|16558.2|16546.2|16527|16515|193
1677521400000|2023-02-27 18:10:00|16527|16515|16529.4|16517.4|16529.4|16517.4|16522|16510|289
1677521700000|2023-02-27 18:15:00|16531.9|16519.9|16516.9|16504.9|16531.9|16519.9|16514.4|16502.4|187
1677522000000|2023-02-27 18:20:00|16514.5|16502.5|16507|16495|16516.9|16504.9|16502|16490|291
1677522300000|2023-02-27 18:25:00|16508.2|16496.2|16511.9|16499.9|16514.5|16502.5|16506.9|16494.9|219
1677522600000|2023-02-27 18:30:00|16510.7|16498.7|16494.4|16482.4|16510.7|16498.7|16494.4|16482.4|349
1677522900000|2023-02-27 18:35:00|16491.9|16479.9|16491.9|16479.9|16496.9|16484.9|16489.4|16477.4|423
1677523200000|2023-02-27 18:40:00|16489.4|16477.4|16489.5|16477.5|16495.7|16483.7|16487|16475|296
1677523500000|2023-02-27 18:45:00|16489.4|16477.4|16488.1|16476.1|16489.5|16477.5|16479.4|16467.4|349
1677523800000|2023-02-27 18:50:00|16486.9|16474.9|16489.4|16477.4|16489.4|16477.4|16479.4|16467.4|403
1677524100000|2023-02-27 18:55:00|16486.9|16474.9|16499.3|16487.3|16499.3|16487.3|16486.8|16474.8|856
1677524400000|2023-02-27 19:00:00|16501.8|16489.8|16491.8|16479.8|16501.8|16489.8|16491.8|16479.8|370
1677524700000|2023-02-27 19:05:00|16490.5|16478.5|16490.5|16478.5|16490.5|16478.5|16490.5|16478.5|0
1677594600000|2023-02-28 14:30:00|16505.9|16493.9|16506.4|16494.4|16519|16507|16493.9|16481.9|951
1677594900000|2023-02-28 14:35:00|16506.3|16494.3|16491.4|16479.4|16507.6|16495.6|16484|16472|623
1677595200000|2023-02-28 14:40:00|16493.9|16481.9|16476.5|16464.5|16493.9|16481.9|16474|16462|425
1677595500000|2023-02-28 14:45:00|16477.8|16465.8|16481.4|16469.4|16488.8|16476.8|16476.4|16464.4|346
1677595800000|2023-02-28 14:50:00|16478.9|16466.9|16479|16467|16486.3|16474.3|16476.5|16464.5|279
1677596100000|2023-02-28 14:55:00|16481.5|16469.5|16478.9|16466.9|16483.9|16471.9|16474|16462|313
1677596400000|2023-02-28 15:00:00|16481.3|16469.3|16483.7|16471.7|16483.8|16471.8|16473.9|16461.9|333
1677596700000|2023-02-28 15:05:00|16483.6|16471.6|16491.2|16479.2|16491.2|16479.2|16481.3|16469.3|205
1677597000000|2023-02-28 15:10:00|16493.7|16481.7|16482.6|16470.6|16493.7|16481.7|16481.4|16469.4|143
1677597300000|2023-02-28 15:15:00|16481.4|16469.4|16481.3|16469.3|16486.3|16474.3|16478.9|16466.9|211
1677597600000|2023-02-28 15:20:00|16478.8|16466.8|16471.4|16459.4|16478.9|16466.9|16463.9|16451.9|531
1677597900000|2023-02-28 15:25:00|16470.2|16458.2|16464|16452|16472.7|16460.7|16463.9|16451.9|181
1677598200000|2023-02-28 15:30:00|16463.9|16451.9|16463.9|16451.9|16468.9|16456.9|16463.9|16451.9|181
1677598500000|2023-02-28 15:35:00|16465.2|16453.2|16463.9|16451.9|16469|16457|16461.4|16449.4|251
1677598800000|2023-02-28 15:40:00|16464|16452|16478.9|16466.9|16481.4|16469.4|16464|16452|187
1677599100000|2023-02-28 15:45:00|16481.4|16469.4|16481.3|16469.3|16483.8|16471.8|16476.3|16464.3|260
1677599400000|2023-02-28 15:50:00|16478.8|16466.8|16493.7|16481.7|16493.7|16481.7|16478.8|16466.8|331
1677599700000|2023-02-28 15:55:00|16496.1|16484.1|16491.1|16479.1|16506|16494|16488.6|16476.6|211
1677600000000|2023-02-28 16:00:00|16487.4|16475.4|16491.1|16479.1|16491.2|16479.2|16481.2|16469.2|225
1677600300000|2023-02-28 16:05:00|16491.2|16479.2|16486.2|16474.2|16498.6|16486.6|16483.8|16471.8|161
1677600600000|2023-02-28 16:10:00|16488.7|16476.7|16492.4|16480.4|16493.7|16481.7|16486.2|16474.2|242
1677600900000|2023-02-28 16:15:00|16493.7|16481.7|16501.1|16489.1|16501.1|16489.1|16493.7|16481.7|177
1677601200000|2023-02-28 16:20:00|16498.6|16486.6|16508.5|16496.5|16508.5|16496.5|16496.1|16484.1|144
1677601500000|2023-02-28 16:25:00|16507.3|16495.3|16512.3|16500.3|16513.6|16501.6|16506|16494|221
1677601800000|2023-02-28 16:30:00|16511.1|16499.1|16527.2|16515.2|16527.2|16515.2|16511.1|16499.1|166
1677602100000|2023-02-28 16:35:00|16525.9|16513.9|16508.5|16496.5|16528.4|16516.4|16506.1|16494.1|256
1677602400000|2023-02-28 16:40:00|16506|16494|16506|16494|16508.5|16496.5|16498.6|16486.6|127
1677602700000|2023-02-28 16:45:00|16507.2|16495.2|16510.9|16498.9|16513.4|16501.4|16505.9|16493.9|150
1677603000000|2023-02-28 16:50:00|16511|16499|16535.7|16523.7|16535.8|16523.8|16511|16499|248
1677603300000|2023-02-28 16:55:00|16537|16525|16535.7|16523.7|16540.7|16528.7|16533.2|16521.2|234
1677603600000|2023-02-28 17:00:00|16538.2|16526.2|16545.6|16533.6|16548|16536|16537|16525|257
1677603900000|2023-02-28 17:05:00|16543.1|16531.1|16535.7|16523.7|16543.1|16531.1|16533.2|16521.2|200
1677604200000|2023-02-28 17:10:00|16538.2|16526.2|16540.6|16528.6|16543.1|16531.1|16538.1|16526.1|148
1677604500000|2023-02-28 17:15:00|16540.7|16528.7|16540.6|16528.6|16562.9|16550.9|16530.6|16518.6|273
1677604800000|2023-02-28 17:20:00|16539.4|16527.4|16528.2|16516.2|16540.6|16528.6|16528.2|16516.2|138
1677605100000|2023-02-28 17:25:00|16528.1|16516.1|16540.5|16528.5|16541.8|16529.8|16524.4|16512.4|172
1677605400000|2023-02-28 17:30:00|16545.4|16533.4|16547.9|16535.9|16550.4|16538.4|16542.9|16530.9|153
1677605700000|2023-02-28 17:35:00|16550.4|16538.4|16537.9|16525.9|16552.8|16540.8|16535.4|16523.4|164
1677606000000|2023-02-28 17:40:00|16537.8|16525.8|16528|16516|16540.3|16528.3|16526.7|16514.7|144
1677606300000|2023-02-28 17:45:00|16530.4|16518.4|16532.9|16520.9|16535.4|16523.4|16527.9|16515.9|215
1677606600000|2023-02-28 17:50:00|16530.4|16518.4|16533|16521|16537.8|16525.8|16530.4|16518.4|163
1677606900000|2023-02-28 17:55:00|16532.9|16520.9|16550.2|16538.2|16550.2|16538.2|16532.9|16520.9|190
1677607200000|2023-02-28 18:00:00|16547.7|16535.7|16550.1|16538.1|16552.6|16540.6|16545.1|16533.1|316
1677607500000|2023-02-28 18:05:00|16548.8|16536.8|16545|16533|16550.1|16538.1|16542.6|16530.6|126
1677607800000|2023-02-28 18:10:00|16545.1|16533.1|16552.7|16540.7|16555.2|16543.2|16545.1|16533.1|143
1677608100000|2023-02-28 18:15:00|16555.2|16543.2|16555.1|16543.1|16557.7|16545.7|16552.7|16540.7|159
1677608400000|2023-02-28 18:20:00|16553.9|16541.9|16535.2|16523.2|16555.1|16543.1|16532.6|16520.6|298
1677608700000|2023-02-28 18:25:00|16535.1|16523.1|16540.1|16528.1|16542.6|16530.6|16532.7|16520.7|132
1677609000000|2023-02-28 18:30:00|16541.4|16529.4|16538.9|16526.9|16547.5|16535.5|16537.6|16525.6|179
1677609300000|2023-02-28 18:35:00|16540.1|16528.1|16532.5|16520.5|16540.1|16528.1|16530.1|16518.1|215
1677609600000|2023-02-28 18:40:00|16532.6|16520.6|16542.5|16530.5|16542.5|16530.5|16530|16518|149
1677609900000|2023-02-28 18:45:00|16542.4|16530.4|16540|16528|16542.5|16530.5|16540|16528|156
1677610200000|2023-02-28 18:50:00|16537.5|16525.5|16547.5|16535.5|16547.5|16535.5|16535|16523|271
1677610500000|2023-02-28 18:55:00|16545|16533|16537.1|16525.1|16554.8|16542.8|16537.1|16525.1|940
1677610800000|2023-02-28 19:00:00|16538.4|16526.4|16538.3|16526.3|16547.2|16535.2|16534.5|16522.5|500
1677681000000|2023-03-01 14:30:00|16524.1|16512.1|16539.2|16527.2|16546.7|16534.7|16521.7|16509.7|840
1677681300000|2023-03-01 14:35:00|16539.1|16527.1|16544.1|16532.1|16549.2|16537.2|16534.1|16522.1|350
1677681600000|2023-03-01 14:40:00|16544.2|16532.2|16551.5|16539.5|16551.5|16539.5|16543.7|16531.7|229
1677681900000|2023-03-01 14:45:00|16554|16542|16558.8|16546.8|16566.5|16554.5|16553.8|16541.8|331
1677682200000|2023-03-01 14:50:00|16561.2|16549.2|16568.7|16556.7|16573.7|16561.7|16561.2|16549.2|350
1677682500000|2023-03-01 14:55:00|16572.3|16560.3|16583.6|16571.6|16585.9|16573.9|16568.8|16556.8|247
1677682800000|2023-03-01 15:00:00|16586|16574|16583.4|16571.4|16586|16574|16572.2|16560.2|358
1677683100000|2023-03-01 15:05:00|16584.6|16572.6|16570.9|16558.9|16585.8|16573.8|16568.3|16556.3|472
1677683400000|2023-03-01 15:10:00|16572.1|16560.1|16573|16561|16580.7|16568.7|16568.2|16556.2|360
1677683700000|2023-03-01 15:15:00|16573.1|16561.1|16565.8|16553.8|16580.6|16568.6|16565.8|16553.8|231
1677684000000|2023-03-01 15:20:00|16564.5|16552.5|16563.3|16551.3|16575.6|16563.6|16555.9|16543.9|322
1677684300000|2023-03-01 15:25:00|16560.8|16548.8|16570.8|16558.8|16574.4|16562.4|16560.8|16548.8|113
1677684600000|2023-03-01 15:30:00|16569.5|16557.5|16573.2|16561.2|16573.2|16561.2|16563.1|16551.1|214
1677684900000|2023-03-01 15:35:00|16575.7|16563.7|16565.5|16553.5|16578.1|16566.1|16564.3|16552.3|105
1677685200000|2023-03-01 15:40:00|16565.4|16553.4|16580.5|16568.5|16580.5|16568.5|16563|16551|126
1677685500000|2023-03-01 15:45:00|16578|16566|16570.5|16558.5|16590.3|16578.3|16570.4|16558.4|301
1677685800000|2023-03-01 15:50:00|16573|16561|16563.8|16551.8|16573|16561|16558.8|16546.8|224
1677686100000|2023-03-01 15:55:00|16565|16553|16587|16575|16594.6|16582.6|16565|16553|422
1677686400000|2023-03-01 16:00:00|16586.9|16574.9|16554.5|16542.5|16589.4|16577.4|16552|16540|697
1677686700000|2023-03-01 16:05:00|16553.2|16541.2|16512|16500|16554.5|16542.5|16494.7|16482.7|1012
1677687000000|2023-03-01 16:10:00|16512.1|16500.1|16452.8|16440.8|16512.1|16500.1|16438.9|16426.9|958
1677687300000|2023-03-01 16:15:00|16452.7|16440.7|16458.8|16446.8|16465.1|16453.1|16447.7|16435.7|625
1677687600000|2023-03-01 16:20:00|16460.1|16448.1|16468.4|16456.4|16469.8|16457.8|16442.4|16430.4|539
1677687900000|2023-03-01 16:25:00|16469.6|16457.6|16469.5|16457.5|16479.7|16467.7|16467|16455|404
1677688200000|2023-03-01 16:30:00|16467.1|16455.1|16455.6|16443.6|16469.5|16457.5|16453.2|16441.2|258
1677688500000|2023-03-01 16:35:00|16456.8|16444.8|16464.3|16452.3|16464.3|16452.3|16446.8|16434.8|305
1677688800000|2023-03-01 16:40:00|16466.7|16454.7|16470.6|16458.6|16476.8|16464.8|16464.3|16452.3|212
1677689100000|2023-03-01 16:45:00|16469.4|16457.4|16452|16440|16469.4|16457.4|16449.5|16437.5|218
1677689400000|2023-03-01 16:50:00|16449.5|16437.5|16444.3|16432.3|16449.6|16437.6|16444.3|16432.3|378
1677689700000|2023-03-01 16:55:00|16444.2|16432.2|16451.9|16439.9|16462.8|16450.8|16444.2|16432.2|281
1677690000000|2023-03-01 17:00:00|16449.4|16437.4|16461.9|16449.9|16466.9|16454.9|16449.4|16437.4|150
1677690300000|2023-03-01 17:05:00|16464.4|16452.4|16471.8|16459.8|16471.9|16459.9|16464.4|16452.4|129
1677690600000|2023-03-01 17:10:00|16473.1|16461.1|16479.1|16467.1|16479.1|16467.1|16471.8|16459.8|179
1677690900000|2023-03-01 17:15:00|16479|16467|16480.3|16468.3|16485.3|16473.3|16479|16467|122
1677691200000|2023-03-01 17:20:00|16481.6|16469.6|16506|16494|16506.1|16494.1|16481.6|16469.6|266
1677691500000|2023-03-01 17:25:00|16501|16489|16502.5|16490.5|16503.7|16491.7|16481.4|16469.4|236
1677691800000|2023-03-01 17:30:00|16501.3|16489.3|16488.9|16476.9|16503.7|16491.7|16483.9|16471.9|177
1677692100000|2023-03-01 17:35:00|16486.4|16474.4|16503.8|16491.8|16503.9|16491.9|16486.4|16474.4|101
1677692400000|2023-03-01 17:40:00|16503.9|16491.9|16496.2|16484.2|16506.3|16494.3|16493.7|16481.7|66
1677692700000|2023-03-01 17:45:00|16497.5|16485.5|16501.2|16489.2|16501.2|16489.2|16493.6|16481.6|58
1677693000000|2023-03-01 17:50:00|16503.7|16491.7|16523.4|16511.4|16525.8|16513.8|16503.6|16491.6|174
1677693300000|2023-03-01 17:55:00|16525.8|16513.8|16520.8|16508.8|16525.9|16513.9|16520.8|16508.8|94
1677693600000|2023-03-01 18:00:00|16515.9|16503.9|16510.6|16498.6|16518.3|16506.3|16505.9|16493.9|179
1677693900000|2023-03-01 18:05:00|16510.7|16498.7|16517.8|16505.8|16523|16511|16510.7|16498.7|165
1677694200000|2023-03-01 18:10:00|16520.2|16508.2|16511.7|16499.7|16520.4|16508.4|16510.5|16498.5|126
1677694500000|2023-03-01 18:15:00|16510.5|16498.5|16520.3|16508.3|16520.5|16508.5|16510.4|16498.4|61
1677694800000|2023-03-01 18:20:00|16522.8|16510.8|16527.6|16515.6|16527.8|16515.8|16520.4|16508.4|136
1677695100000|2023-03-01 18:25:00|16527.7|16515.7|16515.3|16503.3|16527.7|16515.7|16515.3|16503.3|184
1677695400000|2023-03-01 18:30:00|16512.8|16500.8|16517.6|16505.6|16520.1|16508.1|16511.5|16499.5|112
1677695700000|2023-03-01 18:35:00|16520.1|16508.1|16516.3|16504.3|16520.1|16508.1|16515|16503|103
1677696000000|2023-03-01 18:40:00|16516.4|16504.4|16507.6|16495.6|16516.4|16504.4|16507.6|16495.6|139
1677696300000|2023-03-01 18:45:00|16505.1|16493.1|16505.3|16493.3|16510.1|16498.1|16502.8|16490.8|164
1677696600000|2023-03-01 18:50:00|16505.4|16493.4|16500.4|16488.4|16511.6|16499.6|16495.4|16483.4|302
1677696900000|2023-03-01 18:55:00|16502.9|16490.9|16495.8|16483.8|16507.7|16495.7|16495.7|16483.7|835
1677697200000|2023-03-01 19:00:00|16498.3|16486.3|16495.7|16483.7|16499.4|16487.4|16490.8|16478.8|823
1677767400000|2023-03-02 14:30:00|16489.6|16477.6|16464.3|16452.3|16491.5|16479.5|16464.3|16452.3|645
1677767700000|2023-03-02 14:35:00|16465.6|16453.6|16454|16442|16469.4|16457.4|16452.4|16440.4|472
1677768000000|2023-03-02 14:40:00|16452.7|16440.7|16464.8|16452.8|16472.3|16460.3|16450.2|16438.2|315
1677768300000|2023-03-02 14:45:00|16462.5|16450.5|16455.6|16443.6|16462.6|16450.6|16450.6|16438.6|366
1677768600000|2023-03-02 14:50:00|16453.2|16441.2|16443|16431|16457.7|16445.7|16443|16431|362
1677768900000|2023-03-02 14:55:00|16440.5|16428.5|16435.8|16423.8|16443|16431|16435.5|16423.5|311
1677769200000|2023-03-02 15:00:00|16435.7|16423.7|16440.8|16428.8|16448.3|16436.3|16435.7|16423.7|367
1677769500000|2023-03-02 15:05:00|16439.6|16427.6|16438.3|16426.3|16443.3|16431.3|16435.8|16423.8|287
1677769800000|2023-03-02 15:10:00|16435.9|16423.9|16439.6|16427.6|16439.6|16427.6|16425.8|16413.8|349
1677770100000|2023-03-02 15:15:00|16440.7|16428.7|16450.4|16438.4|16460.4|16448.4|16440.7|16428.7|285
1677770400000|2023-03-02 15:20:00|16450.3|16438.3|16459.3|16447.3|16459.3|16447.3|16440.3|16428.3|245
1677770700000|2023-03-02 15:25:00|16457|16445|16447.2|16435.2|16457|16445|16439.7|16427.7|211
1677771000000|2023-03-02 15:30:00|16444.7|16432.7|16433.7|16421.7|16444.7|16432.7|16432.5|16420.5|212
1677771300000|2023-03-02 15:35:00|16432.5|16420.5|16430|16418|16434.9|16422.9|16430|16418|140
1677771600000|2023-03-02 15:40:00|16429.9|16417.9|16443.5|16431.5|16447.2|16435.2|16429.8|16417.8|197
1677771900000|2023-03-02 15:45:00|16442.3|16430.3|16439.8|16427.8|16442.3|16430.3|16437.3|16425.3|110
1677772200000|2023-03-02 15:50:00|16441|16429|16456.7|16444.7|16456.8|16444.8|16434.9|16422.9|183
1677772500000|2023-03-02 15:55:00|16456.6|16444.6|16457.1|16445.1|16457.2|16445.2|16451.9|16439.9|147
1677772800000|2023-03-02 16:00:00|16455.9|16443.9|16454.7|16442.7|16462.1|16450.1|16450.9|16438.9|183
1677773100000|2023-03-02 16:05:00|16459.7|16447.7|16467|16455|16467.2|16455.2|16459.7|16447.7|211
1677773400000|2023-03-02 16:10:00|16464.7|16452.7|16454.8|16442.8|16464.7|16452.7|16454.7|16442.7|232
1677773700000|2023-03-02 16:15:00|16454.7|16442.7|16485.3|16473.3|16488|16476|16452.2|16440.2|257
1677774000000|2023-03-02 16:20:00|16486.7|16474.7|16479.1|16467.1|16491.7|16479.7|16479.1|16467.1|182
1677774300000|2023-03-02 16:25:00|16480.4|16468.4|16484.1|16472.1|16489.3|16477.3|16479.3|16467.3|118
1677774600000|2023-03-02 16:30:00|16481.6|16469.6|16458.1|16446.1|16481.6|16469.6|16451.9|16439.9|209
1677774900000|2023-03-02 16:35:00|16456.9|16444.9|16454.1|16442.1|16457.9|16445.9|16446.9|16434.9|110
1677775200000|2023-03-02 16:40:00|16454.2|16442.2|16447|16435|16454.2|16442.2|16442|16430|146
1677775500000|2023-03-02 16:45:00|16445.8|16433.8|16447.1|16435.1|16447.1|16435.1|16439.5|16427.5|144
1677775800000|2023-03-02 16:50:00|16449.5|16437.5|16451.9|16439.9|16456.8|16444.8|16444.6|16432.6|137
1677776100000|2023-03-02 16:55:00|16454.4|16442.4|16449.4|16437.4|16456.9|16444.9|16447|16435|125
1677776400000|2023-03-02 17:00:00|16449.5|16437.5|16462.9|16450.9|16466.7|16454.7|16446.9|16434.9|214
1677776700000|2023-03-02 17:05:00|16461.7|16449.7|16459.4|16447.4|16466.7|16454.7|16459.3|16447.3|106
1677777000000|2023-03-02 17:10:00|16459.2|16447.2|16451.7|16439.7|16459.3|16447.3|16446.9|16434.9|119
1677777300000|2023-03-02 17:15:00|16452.9|16440.9|16451.5|16439.5|16454.1|16442.1|16446.5|16434.5|184
1677777600000|2023-03-02 17:20:00|16451.3|16439.3|16443.7|16431.7|16451.3|16439.3|16441.2|16429.2|107
1677777900000|2023-03-02 17:25:00|16446|16434|16434|16422|16446|16434|16428.8|16416.8|233
1677778200000|2023-03-02 17:30:00|16434.1|16422.1|16424.1|16412.1|16434.1|16422.1|16424.1|16412.1|161
1677778500000|2023-03-02 17:35:00|16426.6|16414.6|16421.6|16409.6|16429|16417|16421.6|16409.6|167
1677778800000|2023-03-02 17:40:00|16421.5|16409.5|16406.5|16394.5|16424|16412|16404|16392|331
1677779100000|2023-03-02 17:45:00|16404.2|16392.2|16394|16382|16404.3|16392.3|16391.6|16379.6|423
1677779400000|2023-03-02 17:50:00|16391.6|16379.6|16406.2|16394.2|16413.8|16401.8|16391.5|16379.5|282
1677779700000|2023-03-02 17:55:00|16405|16393|16408.5|16396.5|16408.5|16396.5|16401|16389|160
1677780000000|2023-03-02 18:00:00|16406.1|16394.1|16400.6|16388.6|16408.6|16396.6|16400.6|16388.6|239
1677780300000|2023-03-02 18:05:00|16403|16391|16403.3|16391.3|16403.3|16391.3|16393.3|16381.3|224
1677780600000|2023-03-02 18:10:00|16403.4|16391.4|16405.9|16393.9|16405.9|16393.9|16398.6|16386.6|137
1677780900000|2023-03-02 18:15:00|16404.7|16392.7|16405.7|16393.7|16408.2|16396.2|16400.9|16388.9|143
1677781200000|2023-03-02 18:20:00|16405.8|16393.8|16395.8|16383.8|16410.7|16398.7|16395.7|16383.7|161
1677781500000|2023-03-02 18:25:00|16397|16385|16388.9|16376.9|16398.3|16386.3|16387.7|16375.7|223
1677781800000|2023-03-02 18:30:00|16387.7|16375.7|16380.1|16368.1|16392.8|16380.8|16380|16368|305
1677782100000|2023-03-02 18:35:00|16380|16368|16380.1|16368.1|16382.5|16370.5|16375.1|16363.1|327
1677782400000|2023-03-02 18:40:00|16380.3|16368.3|16385.4|16373.4|16392.8|16380.8|16380.3|16368.3|297
1677782700000|2023-03-02 18:45:00|16385.6|16373.6|16362.1|16350.1|16390.6|16378.6|16362.1|16350.1|541
1677783000000|2023-03-02 18:50:00|16364.4|16352.4|16380.5|16368.5|16389.2|16377.2|16364.4|16352.4|449
1677783300000|2023-03-02 18:55:00|16379.2|16367.2|16387.4|16375.4|16394.9|16382.9|16379.2|16367.2|937
1677783600000|2023-03-02 19:00:00|16387.3|16375.3|16391.1|16379.1|16393.4|16381.4|16379.7|16367.7|487
1677783900000|2023-03-02 19:05:00|16391|16379|16391|16379|16391|16379|16391|16379|0
1677853800000|2023-03-03 14:30:00|16382|16370|16386.3|16374.3|16405.6|16393.6|16381|16369|600
1677854100000|2023-03-03 14:35:00|16385.2|16373.2|16393.8|16381.8|16393.8|16381.8|16376.7|16364.7|427
1677854400000|2023-03-03 14:40:00|16391.5|16379.5|16403.6|16391.6|16408.6|16396.6|16384.2|16372.2|399
1677854700000|2023-03-03 14:45:00|16401.3|16389.3|16411.6|16399.6|16414|16402|16389.5|16377.5|421
1677855000000|2023-03-03 14:50:00|16412.9|16400.9|16404.7|16392.7|16421.4|16409.4|16399.5|16387.5|326
1677855300000|2023-03-03 14:55:00|16407|16395|16419.3|16407.3|16419.5|16407.5|16402|16390|207
1677855600000|2023-03-03 15:00:00|16421.8|16409.8|16431.7|16419.7|16431.7|16419.7|16419.2|16407.2|270
1677855900000|2023-03-03 15:05:00|16429.3|16417.3|16436.1|16424.1|16438.8|16426.8|16426.7|16414.7|257
1677856200000|2023-03-03 15:10:00|16438.6|16426.6|16479.3|16467.3|16491.4|16479.4|16438.5|16426.5|586
1677856500000|2023-03-03 15:15:00|16479.4|16467.4|16452.6|16440.6|16496.4|16484.4|16452.6|16440.6|665
1677856800000|2023-03-03 15:20:00|16452.8|16440.8|16454.3|16442.3|16455.6|16443.6|16438.3|16426.3|353
1677857100000|2023-03-03 15:25:00|16453.1|16441.1|16481.7|16469.7|16481.7|16469.7|16453|16441|335
1677857400000|2023-03-03 15:30:00|16481.9|16469.9|16495.9|16483.9|16495.9|16483.9|16481.9|16469.9|388
1677857700000|2023-03-03 15:35:00|16493.4|16481.4|16507.8|16495.8|16519.7|16507.7|16493.4|16481.4|730
1677858000000|2023-03-03 15:40:00|16507.7|16495.7|16510.1|16498.1|16515.1|16503.1|16502.8|16490.8|434
1677858300000|2023-03-03 15:45:00|16508.8|16496.8|16529.3|16517.3|16534.3|16522.3|16507.7|16495.7|534
1677858600000|2023-03-03 15:50:00|16529.2|16517.2|16532.1|16520.1|16544.4|16532.4|16526.7|16514.7|470
1677858900000|2023-03-03 15:55:00|16532.2|16520.2|16522|16510|16534.6|16522.6|16520.8|16508.8|381
1677859200000|2023-03-03 16:00:00|16524.3|16512.3|16532.5|16520.5|16532.7|16520.7|16517.5|16505.5|358
1677859500000|2023-03-03 16:05:00|16532.6|16520.6|16532.7|16520.7|16539.6|16527.6|16520.3|16508.3|465
1677859800000|2023-03-03 16:10:00|16532.8|16520.8|16532.7|16520.7|16534|16522|16518|16506|355
1677860100000|2023-03-03 16:15:00|16532.8|16520.8|16529.8|16517.8|16533.9|16521.9|16523|16511|322
1677860400000|2023-03-03 16:20:00|16529.9|16517.9|16546.7|16534.7|16549.2|16537.2|16529.9|16517.9|332
1677860700000|2023-03-03 16:25:00|16546.9|16534.9|16530|16518|16546.9|16534.9|16527.1|16515.1|308
1677861000000|2023-03-03 16:30:00|16531.4|16519.4|16517.9|16505.9|16535|16523|16517.9|16505.9|178
1677861300000|2023-03-03 16:35:00|16518.1|16506.1|16499.5|16487.5|16518.1|16506.1|16494.7|16482.7|300
1677861600000|2023-03-03 16:40:00|16498.2|16486.2|16505.5|16493.5|16514.2|16502.2|16498.2|16486.2|162
1677861900000|2023-03-03 16:45:00|16505.6|16493.6|16508.1|16496.1|16515.5|16503.5|16505.5|16493.5|137
1677862200000|2023-03-03 16:50:00|16508.2|16496.2|16505.7|16493.7|16510.9|16498.9|16503.4|16491.4|164
1677862500000|2023-03-03 16:55:00|16508.2|16496.2|16505.2|16493.2|16510.6|16498.6|16502.7|16490.7|218
1677862800000|2023-03-03 17:00:00|16507.7|16495.7|16498.7|16486.7|16507.7|16495.7|16498.2|16486.2|130
1677863100000|2023-03-03 17:05:00|16496.2|16484.2|16496.4|16484.4|16503.5|16491.5|16493.8|16481.8|277
1677863400000|2023-03-03 17:10:00|16493.9|16481.9|16494|16482|16500.9|16488.9|16493.9|16481.9|163
1677863700000|2023-03-03 17:15:00|16496.3|16484.3|16499.1|16487.1|16503.6|16491.6|16489.2|16477.2|233
1677864000000|2023-03-03 17:20:00|16499.2|16487.2|16499.2|16487.2|16504|16492|16499.1|16487.1|163
1677864300000|2023-03-03 17:25:00|16496.7|16484.7|16491.7|16479.7|16496.7|16484.7|16489.4|16477.4|135
1677864600000|2023-03-03 17:30:00|16489.4|16477.4|16482|16470|16493.1|16481.1|16479.5|16467.5|177
1677864900000|2023-03-03 17:35:00|16482.2|16470.2|16483.9|16471.9|16484.3|16472.3|16479.7|16467.7|122
1677865200000|2023-03-03 17:40:00|16481.6|16469.6|16491.7|16479.7|16496.5|16484.5|16481.6|16469.6|128
1677865500000|2023-03-03 17:45:00|16491.6|16479.6|16491.3|16479.3|16494.3|16482.3|16489|16477|109
1677865800000|2023-03-03 17:50:00|16490.2|16478.2|16494|16482|16496.5|16484.5|16488.9|16476.9|97
1677866100000|2023-03-03 17:55:00|16496.3|16484.3|16498.8|16486.8|16498.8|16486.8|16491.5|16479.5|88
1677866400000|2023-03-03 18:00:00|16497.6|16485.6|16491.3|16479.3|16499|16487|16490.1|16478.1|184
1677866700000|2023-03-03 18:05:00|16492.6|16480.6|16498.8|16486.8|16501.2|16489.2|16491.3|16479.3|186
1677867000000|2023-03-03 18:10:00|16498.7|16486.7|16496.2|16484.2|16499.1|16487.1|16496.2|16484.2|137
1677867300000|2023-03-03 18:15:00|16491.2|16479.2|16491|16479|16491.2|16479.2|16488.5|16476.5|122
1677867600000|2023-03-03 18:20:00|16489.8|16477.8|16503.4|16491.4|16506|16494|16488.6|16476.6|255
1677867900000|2023-03-03 18:25:00|16501|16489|16501.1|16489.1|16505.9|16493.9|16499.8|16487.8|95
1677868200000|2023-03-03 18:30:00|16500|16488|16489|16477|16501.2|16489.2|16488.8|16476.8|254
1677868500000|2023-03-03 18:35:00|16491.5|16479.5|16491.5|16479.5|16496.5|16484.5|16491.5|16479.5|148
1677868800000|2023-03-03 18:40:00|16489|16477|16496.4|16484.4|16498.9|16486.9|16488.8|16476.8|149
1677869100000|2023-03-03 18:45:00|16495.1|16483.1|16493.9|16481.9|16496.4|16484.4|16491.5|16479.5|125
1677869400000|2023-03-03 18:50:00|16491.4|16479.4|16503.7|16491.7|16503.7|16491.7|16491.3|16479.3|258
1677869700000|2023-03-03 18:55:00|16503.6|16491.6|16508.8|16496.8|16521.1|16509.1|16503.5|16491.5|933
1677870000000|2023-03-03 19:00:00|16508.7|16496.7|16521.1|16509.1|16521.1|16509.1|16506.2|16494.2|702
1678113000000|2023-03-06 14:30:00|16499.1|16479.1|16466.4|16454.4|16515.7|16503.7|16461.4|16449.4|783
1678113300000|2023-03-06 14:35:00|16463.9|16451.9|16460.9|16448.9|16476.7|16464.7|16458.5|16446.5|459
1678113600000|2023-03-06 14:40:00|16460.7|16448.7|16456.3|16444.3|16463.8|16451.8|16455.7|16443.7|483
1678113900000|2023-03-06 14:45:00|16458.5|16446.5|16488.1|16476.1|16490.6|16478.6|16456|16444|415
1678114200000|2023-03-06 14:50:00|16489.2|16477.2|16495.9|16483.9|16495.9|16483.9|16485.6|16473.6|325
1678114500000|2023-03-06 14:55:00|16498.4|16486.4|16491.2|16479.2|16513.7|16501.7|16488.7|16476.7|364
1678114800000|2023-03-06 15:00:00|16493.7|16481.7|16480.7|16468.7|16495.9|16483.9|16473.2|16461.2|413
1678115100000|2023-03-06 15:05:00|16482.9|16470.9|16495.4|16483.4|16499.9|16487.9|16482.9|16470.9|246
1678115400000|2023-03-06 15:10:00|16495.2|16483.2|16489.9|16477.9|16509.2|16497.2|16487.4|16475.4|296
1678115700000|2023-03-06 15:15:00|16487.5|16475.5|16494|16482|16496.4|16484.4|16477.3|16465.3|244
1678116000000|2023-03-06 15:20:00|16493.9|16481.9|16498.2|16486.2|16498.2|16486.2|16481.4|16469.4|237
1678116300000|2023-03-06 15:25:00|16500.7|16488.7|16494|16482|16505.4|16493.4|16480.6|16468.6|208
1678116600000|2023-03-06 15:30:00|16494.1|16482.1|16508.6|16496.6|16508.8|16496.8|16490.5|16478.5|173
1678116900000|2023-03-06 15:35:00|16509.9|16497.9|16496.2|16484.2|16509.9|16497.9|16495.5|16483.5|282
1678117200000|2023-03-06 15:40:00|16497.5|16485.5|16504.8|16492.8|16508.4|16496.4|16492.5|16480.5|149
1678117500000|2023-03-06 15:45:00|16506.1|16494.1|16508|16496|16513.7|16501.7|16504.5|16492.5|254
1678117800000|2023-03-06 15:50:00|16510.5|16498.5|16513.2|16501.2|16517.9|16505.9|16510.5|16498.5|179
1678118100000|2023-03-06 15:55:00|16513.3|16501.3|16517.7|16505.7|16518|16506|16510.7|16498.7|177
1678118400000|2023-03-06 16:00:00|16515.5|16503.5|16513.3|16501.3|16518|16506|16505.8|16493.8|338
1678118700000|2023-03-06 16:05:00|16513.4|16501.4|16516.8|16504.8|16518.3|16506.3|16505.9|16493.9|170
1678119000000|2023-03-06 16:10:00|16517|16505|16532.6|16520.6|16537.3|16525.3|16515.8|16503.8|299
1678119300000|2023-03-06 16:15:00|16533.7|16521.7|16541.6|16529.6|16549.8|16537.8|16532.1|16520.1|279
1678119600000|2023-03-06 16:20:00|16540.5|16528.5|16550.6|16538.6|16555.4|16543.4|16538.7|16526.7|293
1678119900000|2023-03-06 16:25:00|16550.9|16538.9|16545.5|16533.5|16559.9|16547.9|16539.5|16527.5|404
1678120200000|2023-03-06 16:30:00|16546.6|16534.6|16540.7|16528.7|16546.8|16534.8|16534.9|16522.9|195
1678120500000|2023-03-06 16:35:00|16540.5|16528.5|16542.8|16530.8|16545.5|16533.5|16539.4|16527.4|169
1678120800000|2023-03-06 16:40:00|16544.1|16532.1|16548.2|16536.2|16548.2|16536.2|16535.5|16523.5|242
1678121100000|2023-03-06 16:45:00|16547.1|16535.1|16559.1|16547.1|16561.3|16549.3|16547|16535|220
1678121400000|2023-03-06 16:50:00|16560.2|16548.2|16556.1|16544.1|16563.3|16551.3|16551.4|16539.4|250
1678121700000|2023-03-06 16:55:00|16558.4|16546.4|16563.1|16551.1|16563.3|16551.3|16558.4|16546.4|111
1678122000000|2023-03-06 17:00:00|16563.2|16551.2|16567.7|16555.7|16572.4|16560.4|16560.6|16548.6|433
1678122300000|2023-03-06 17:05:00|16567.6|16555.6|16567.7|16555.7|16570|16558|16565.2|16553.2|153
1678122600000|2023-03-06 17:10:00|16570.2|16558.2|16566.4|16554.4|16570.2|16558.2|16565.2|16553.2|123
1678122900000|2023-03-06 17:15:00|16567.5|16555.5|16569.8|16557.8|16569.8|16557.8|16562.3|16550.3|168
1678123200000|2023-03-06 17:20:00|16570.1|16558.1|16565.4|16553.4|16570.1|16558.1|16565.3|16553.3|162
1678123500000|2023-03-06 17:25:00|16565.6|16553.6|16563.1|16551.1|16567.9|16555.9|16562.9|16550.9|112
1678123800000|2023-03-06 17:30:00|16563.2|16551.2|16570.4|16558.4|16570.4|16558.4|16563.2|16551.2|249
1678124100000|2023-03-06 17:35:00|16572.7|16560.7|16572.2|16560.2|16576.1|16564.1|16572.2|16560.2|215
1678124400000|2023-03-06 17:40:00|16570|16558|16564.5|16552.5|16572.2|16560.2|16562.5|16550.5|207
1678124700000|2023-03-06 17:45:00|16564.3|16552.3|16557|16545|16564.5|16552.5|16554.6|16542.6|194
1678125000000|2023-03-06 17:50:00|16556.8|16544.8|16567.8|16555.8|16567.8|16555.8|16554.6|16542.6|251
1678125300000|2023-03-06 17:55:00|16568.9|16556.9|16574.2|16562.2|16585.8|16573.8|16566.8|16554.8|352
1678125600000|2023-03-06 18:00:00|16573.1|16561.1|16603.2|16591.2|16605.7|16593.7|16571.9|16559.9|378
1678125900000|2023-03-06 18:05:00|16600.7|16588.7|16586.7|16574.7|16603.2|16591.2|16586.7|16574.7|395
1678126200000|2023-03-06 18:10:00|16586.5|16574.5|16581.1|16569.1|16588.8|16576.8|16579.5|16567.5|293
1678126500000|2023-03-06 18:15:00|16578.8|16566.8|16578.3|16566.3|16581.1|16569.1|16576.1|16564.1|240
1678126800000|2023-03-06 18:20:00|16578.5|16566.5|16570.9|16558.9|16580.9|16568.9|16570.9|16558.9|243
1678127100000|2023-03-06 18:25:00|16573.3|16561.3|16550.4|16538.4|16573.4|16561.4|16541|16529|656
1678127400000|2023-03-06 18:30:00|16552.5|16540.5|16559|16547|16567.2|16555.2|16551.5|16539.5|240
1678127700000|2023-03-06 18:35:00|16557.6|16545.6|16551.2|16539.2|16557.8|16545.8|16551.2|16539.2|234
1678128000000|2023-03-06 18:40:00|16553.7|16541.7|16558|16546|16558|16546|16551.2|16539.2|179
1678128300000|2023-03-06 18:45:00|16556.5|16544.5|16546.1|16534.1|16558.3|16546.3|16546.1|16534.1|330
1678128600000|2023-03-06 18:50:00|16546.4|16534.4|16530.2|16518.2|16546.7|16534.7|16529.9|16517.9|511
1678128900000|2023-03-06 18:55:00|16532.7|16520.7|16547.5|16535.5|16560.6|16548.6|16530.2|16518.2|1104
1678129200000|2023-03-06 19:00:00|16547.7|16535.7|16560.7|16548.7|16564.5|16552.5|16545.2|16533.2|552
1678199400000|2023-03-07 14:30:00|16541.6|16529.6|16528.2|16516.2|16554.1|16542.1|16520.6|16508.6|790
1678199700000|2023-03-07 14:35:00|16528.4|16516.4|16524.7|16512.7|16528.4|16516.4|16515|16503|522
1678200000000|2023-03-07 14:40:00|16523.5|16511.5|16521|16509|16531|16519|16517|16505|238
1678200300000|2023-03-07 14:45:00|16518.5|16506.5|16545.4|16533.4|16545.4|16533.4|16515.6|16503.6|311
1678200600000|2023-03-07 14:50:00|16543.1|16531.1|16551.9|16539.9|16557|16545|16540.9|16528.9|301
1678200900000|2023-03-07 14:55:00|16553.2|16541.2|16542.6|16530.6|16554.3|16542.3|16532.8|16520.8|271
1678201200000|2023-03-07 15:00:00|16542.5|16530.5|16533.7|16521.7|16543.7|16531.7|16530.1|16518.1|252
1678201500000|2023-03-07 15:05:00|16535.8|16523.8|16528.8|16516.8|16536|16524|16525.3|16513.3|198
1678201800000|2023-03-07 15:10:00|16527.8|16515.8|16524.3|16512.3|16537|16525|16524.3|16512.3|275
1678202100000|2023-03-07 15:15:00|16525.4|16513.4|16553|16541|16553|16541|16525.4|16513.4|224
1678202400000|2023-03-07 15:20:00|16552.8|16540.8|16574.6|16562.6|16577.1|16565.1|16552.8|16540.8|444
1678202700000|2023-03-07 15:25:00|16574.7|16562.7|16574.9|16562.9|16581.7|16569.7|16562.2|16550.2|307
1678203000000|2023-03-07 15:30:00|16569.9|16557.9|16573.4|16561.4|16574.5|16562.5|16564.7|16552.7|262
1678203300000|2023-03-07 15:35:00|16569.9|16557.9|16560.5|16548.5|16569.9|16557.9|16557|16545|211
1678203600000|2023-03-07 15:40:00|16559.5|16547.5|16541.6|16529.6|16561.6|16549.6|16533|16521|319
1678203900000|2023-03-07 15:45:00|16540.5|16528.5|16530.2|16518.2|16543|16531|16526.6|16514.6|389
1678204200000|2023-03-07 15:50:00|16531.2|16519.2|16528.3|16516.3|16533.4|16521.4|16527.3|16515.3|201
1678204500000|2023-03-07 15:55:00|16527.3|16515.3|16521.2|16509.2|16528.5|16516.5|16516.6|16504.6|281
1678204800000|2023-03-07 16:00:00|16521.4|16509.4|16527.2|16515.2|16530.8|16518.8|16521.2|16509.2|181
1678205100000|2023-03-07 16:05:00|16528.3|16516.3|16520.8|16508.8|16528.5|16516.5|16520.8|16508.8|131
1678205400000|2023-03-07 16:10:00|16518.3|16506.3|16526.8|16514.8|16529.6|16517.6|16517.9|16505.9|304
1678205700000|2023-03-07 16:15:00|16526.9|16514.9|16521|16509|16527.1|16515.1|16514.8|16502.8|223
1678206000000|2023-03-07 16:20:00|16520|16508|16524.5|16512.5|16528.8|16516.8|16519.6|16507.6|192
1678206300000|2023-03-07 16:25:00|16523.5|16511.5|16531.1|16519.1|16531.3|16519.3|16516.1|16504.1|203
1678206600000|2023-03-07 16:30:00|16530.9|16518.9|16531.8|16519.8|16531.8|16519.8|16522|16510|170
1678206900000|2023-03-07 16:35:00|16531.6|16519.6|16531.9|16519.9|16538.4|16526.4|16528.7|16516.7|134
1678207200000|2023-03-07 16:40:00|16530.9|16518.9|16531.9|16519.9|16533.4|16521.4|16530.8|16518.8|100
1678207500000|2023-03-07 16:45:00|16533|16521|16531.4|16519.4|16540.4|16528.4|16530.8|16518.8|292
1678207800000|2023-03-07 16:50:00|16531.2|16519.2|16517.2|16505.2|16531.2|16519.2|16516.1|16504.1|166
1678208100000|2023-03-07 16:55:00|16516.1|16504.1|16505.7|16493.7|16518.3|16506.3|16503.2|16491.2|188
1678208400000|2023-03-07 17:00:00|16504.7|16492.7|16505|16493|16508.4|16496.4|16503.6|16491.6|161
1678208700000|2023-03-07 17:05:00|16502.8|16490.8|16498.9|16486.9|16505|16493|16497.8|16485.8|480
1678209000000|2023-03-07 17:10:00|16501.4|16489.4|16494.6|16482.6|16501.4|16489.4|16493.5|16481.5|277
1678209300000|2023-03-07 17:15:00|16495.8|16483.8|16478.5|16466.5|16495.8|16483.8|16476.4|16464.4|313
1678209600000|2023-03-07 17:20:00|16478.3|16466.3|16501.3|16489.3|16501.3|16489.3|16478.1|16466.1|286
1678209900000|2023-03-07 17:25:00|16500.9|16488.9|16484.9|16472.9|16501.1|16489.1|16481.3|16469.3|174
1678210200000|2023-03-07 17:30:00|16483.8|16471.8|16498.8|16486.8|16501.3|16489.3|16483.4|16471.4|344
1678210500000|2023-03-07 17:35:00|16496.3|16484.3|16496.4|16484.4|16504.1|16492.1|16493.7|16481.7|238
1678210800000|2023-03-07 17:40:00|16495.2|16483.2|16503.7|16491.7|16504.1|16492.1|16493|16481|152
1678211100000|2023-03-07 17:45:00|16503.5|16491.5|16510.4|16498.4|16515.8|16503.8|16503.5|16491.5|249
1678211400000|2023-03-07 17:50:00|16509.4|16497.4|16509.3|16497.3|16512.9|16500.9|16501.8|16489.8|100
1678211700000|2023-03-07 17:55:00|16506.8|16494.8|16522.5|16510.5|16523.6|16511.6|16506.8|16494.8|159
1678212000000|2023-03-07 18:00:00|16522.3|16510.3|16513|16501|16522.5|16510.5|16512.8|16500.8|138
1678212300000|2023-03-07 18:05:00|16512.8|16500.8|16516.7|16504.7|16520.3|16508.3|16512.8|16500.8|70
1678212600000|2023-03-07 18:10:00|16517.8|16505.8|16516.1|16504.1|16529.5|16517.5|16515.1|16503.1|157
1678212900000|2023-03-07 18:15:00|16516.3|16504.3|16518.8|16506.8|16519.9|16507.9|16512.4|16500.4|123
1678213200000|2023-03-07 18:20:00|16517.4|16505.4|16517|16505|16519.5|16507.5|16514.9|16502.9|97
1678213500000|2023-03-07 18:25:00|16517.1|16505.1|16526.2|16514.2|16531.2|16519.2|16517.1|16505.1|142
1678213800000|2023-03-07 18:30:00|16523.9|16511.9|16517.3|16505.3|16524.8|16512.8|16517.3|16505.3|193
1678214100000|2023-03-07 18:35:00|16516.2|16504.2|16517.4|16505.4|16518|16506|16515.1|16503.1|140
1678214400000|2023-03-07 18:40:00|16516.2|16504.2|16510.3|16498.3|16517.6|16505.6|16509|16497|165
1678214700000|2023-03-07 18:45:00|16510.4|16498.4|16516.2|16504.2|16516.2|16504.2|16509|16497|303
1678215000000|2023-03-07 18:50:00|16515.1|16503.1|16514.2|16502.2|16519.7|16507.7|16513.3|16501.3|216
1678215300000|2023-03-07 18:55:00|16514|16502|16521|16509|16534.2|16522.2|16514|16502|1609
1678215600000|2023-03-07 19:00:00|16518.9|16506.9|16508.6|16496.6|16521.4|16509.4|16508.2|16496.2|646
1678215900000|2023-03-07 19:05:00|16508.8|16496.8|16508.8|16496.8|16508.8|16496.8|16508.8|16496.8|0
1678285800000|2023-03-08 14:30:00|16502|16490|16468|16456|16510.9|16498.9|16455|16443|1343
1678286100000|2023-03-08 14:35:00|16466.9|16454.9|16443.7|16431.7|16466.9|16454.9|16440.8|16428.8|647
1678286400000|2023-03-08 14:40:00|16443.9|16431.9|16439.1|16427.1|16452.2|16440.2|16438.7|16426.7|670
1678286700000|2023-03-08 14:45:00|16436.6|16424.6|16423.8|16411.8|16436.6|16424.6|16403.6|16391.6|1413
1678287000000|2023-03-08 14:50:00|16425.1|16413.1|16417.3|16405.3|16430.9|16418.9|16413.2|16401.2|509
1678287300000|2023-03-08 14:55:00|16416.3|16404.3|16408.5|16396.5|16425.2|16413.2|16406|16394|577
1678287600000|2023-03-08 15:00:00|16409.6|16397.6|16420|16408|16432.3|16420.3|16409.6|16397.6|661
1678287900000|2023-03-08 15:05:00|16421.5|16409.5|16412.3|16400.3|16434.2|16422.2|16407.5|16395.5|541
1678288200000|2023-03-08 15:10:00|16412.5|16400.5|16425.6|16413.6|16428.3|16416.3|16412.5|16400.5|294
1678288500000|2023-03-08 15:15:00|16424.5|16412.5|16414.9|16402.9|16426.8|16414.8|16409.7|16397.7|533
1678288800000|2023-03-08 15:20:00|16415.1|16403.1|16435.3|16423.3|16436.8|16424.8|16414.9|16402.9|476
1678289100000|2023-03-08 15:25:00|16434.3|16422.3|16415|16403|16436.7|16424.7|16415|16403|441
1678289400000|2023-03-08 15:30:00|16417.1|16405.1|16422.5|16410.5|16428.8|16416.8|16416.3|16404.3|407
1678289700000|2023-03-08 15:35:00|16421.5|16409.5|16425.2|16413.2|16432.9|16420.9|16420.2|16408.2|339
1678290000000|2023-03-08 15:40:00|16425.4|16413.4|16420.8|16408.8|16428.9|16416.9|16420.4|16408.4|392
1678290300000|2023-03-08 15:45:00|16421|16409|16418.7|16406.7|16423.3|16411.3|16411.8|16399.8|435
1678290600000|2023-03-08 15:50:00|16417.6|16405.6|16423|16411|16425.3|16413.3|16416.2|16404.2|257
1678290900000|2023-03-08 15:55:00|16422.8|16410.8|16423.2|16411.2|16425.3|16413.3|16418.6|16406.6|151
1678291200000|2023-03-08 16:00:00|16425.7|16413.7|16423.8|16411.8|16425.7|16413.7|16418.4|16406.4|270
1678291500000|2023-03-08 16:05:00|16424|16412|16431.3|16419.3|16441.5|16429.5|16421.1|16409.1|348
1678291800000|2023-03-08 16:10:00|16432.7|16420.7|16435.2|16423.2|16439.8|16427.8|16423.1|16411.1|328
1678292100000|2023-03-08 16:15:00|16432.7|16420.7|16424.7|16412.7|16434.1|16422.1|16424.7|16412.7|226
1678292400000|2023-03-08 16:20:00|16426|16414|16431.8|16419.8|16432.2|16420.2|16426|16414|256
1678292700000|2023-03-08 16:25:00|16430.8|16418.8|16429.7|16417.7|16434.7|16422.7|16429.3|16417.3|200
1678293000000|2023-03-08 16:30:00|16430.7|16418.7|16436.9|16424.9|16442.6|16430.6|16430.7|16418.7|328
1678293300000|2023-03-08 16:35:00|16437.1|16425.1|16445.9|16433.9|16445.9|16433.9|16431.3|16419.3|328
1678293600000|2023-03-08 16:40:00|16445.5|16433.5|16448.3|16436.3|16450.9|16438.9|16444.6|16432.6|274
1678293900000|2023-03-08 16:45:00|16448.5|16436.5|16450.8|16438.8|16454.8|16442.8|16448.3|16436.3|230
1678294200000|2023-03-08 16:50:00|16451|16439|16448.3|16436.3|16453.3|16441.3|16445.8|16433.8|288
1678294500000|2023-03-08 16:55:00|16447.2|16435.2|16447.6|16435.6|16449.1|16437.1|16446.2|16434.2|270
1678294800000|2023-03-08 17:00:00|16448.7|16436.7|16451.1|16439.1|16451.1|16439.1|16446.2|16434.2|134
1678295100000|2023-03-08 17:05:00|16453.6|16441.6|16452.8|16440.8|16459|16447|16451.5|16439.5|259
1678295400000|2023-03-08 17:10:00|16453.8|16441.8|16463.2|16451.2|16465.7|16453.7|16453|16441|249
1678295700000|2023-03-08 17:15:00|16465.7|16453.7|16468.5|16456.5|16468.5|16456.5|16461.1|16449.1|211
1678296000000|2023-03-08 17:20:00|16470.6|16458.6|16476|16464|16476|16464|16468.5|16456.5|337
1678296300000|2023-03-08 17:25:00|16476.4|16464.4|16466.2|16454.2|16486.4|16474.4|16466|16454|441
1678296600000|2023-03-08 17:30:00|16468.5|16456.5|16466.4|16454.4|16471|16459|16463.9|16451.9|242
1678296900000|2023-03-08 17:35:00|16466.6|16454.6|16477|16465|16481.3|16469.3|16466.4|16454.4|198
1678297200000|2023-03-08 17:40:00|16479|16467|16497.8|16485.8|16498.8|16486.8|16479|16467|588
1678297500000|2023-03-08 17:45:00|16498.8|16486.8|16478.4|16466.4|16506.9|16494.9|16478.4|16466.4|279
1678297800000|2023-03-08 17:50:00|16479.6|16467.6|16468.8|16456.8|16479.6|16467.6|16464.2|16452.2|212
1678298100000|2023-03-08 17:55:00|16472.7|16460.7|16471.6|16459.6|16472.7|16460.7|16469.1|16457.1|250
1678298400000|2023-03-08 18:00:00|16474.1|16462.1|16476.6|16464.6|16481.6|16469.6|16474.1|16462.1|273
1678298700000|2023-03-08 18:05:00|16474.1|16462.1|16474.1|16462.1|16476.8|16464.8|16471.6|16459.6|177
1678299000000|2023-03-08 18:10:00|16474.3|16462.3|16472|16460|16477|16465|16472|16460|473
1678299300000|2023-03-08 18:15:00|16472.4|16460.4|16476.9|16464.9|16479.4|16467.4|16472|16460|195
1678299600000|2023-03-08 18:20:00|16475.9|16463.9|16465.2|16453.2|16476.9|16464.9|16462.7|16450.7|353
1678299900000|2023-03-08 18:25:00|16464.2|16452.2|16472.9|16460.9|16477.7|16465.7|16462.9|16450.9|627
1678300200000|2023-03-08 18:30:00|16473.1|16461.1|16472.1|16460.1|16478.1|16466.1|16467.7|16455.7|188
1678300500000|2023-03-08 18:35:00|16473.3|16461.3|16466.4|16454.4|16473.5|16461.5|16466.4|16454.4|357
1678300800000|2023-03-08 18:40:00|16468.5|16456.5|16466.6|16454.6|16471.4|16459.4|16466.4|16454.4|344
1678301100000|2023-03-08 18:45:00|16466.4|16454.4|16465.9|16453.9|16470.7|16458.7|16465.7|16453.7|377
1678301400000|2023-03-08 18:50:00|16466.1|16454.1|16474.7|16462.7|16475.1|16463.1|16466.1|16454.1|344
1678301700000|2023-03-08 18:55:00|16475.1|16463.1|16472.5|16460.5|16478.8|16466.8|16469.6|16457.6|1927
1678302000000|2023-03-08 19:00:00|16473.6|16461.6|16470|16458|16475|16463|16469.8|16457.8|725
1678372200000|2023-03-09 14:30:00|16457.9|16445.9|16440|16428|16465.5|16453.5|16440|16428|695
1678372500000|2023-03-09 14:35:00|16438.7|16426.7|16450.1|16438.1|16451.1|16439.1|16427|16415|394
1678372800000|2023-03-09 14:40:00|16449.9|16437.9|16462|16450|16464.1|16452.1|16447.6|16435.6|333
1678373100000|2023-03-09 14:45:00|16459.9|16447.9|16470.9|16458.9|16474.3|16462.3|16450.4|16438.4|426
1678373400000|2023-03-09 14:50:00|16472|16460|16462.8|16450.8|16484.4|16472.4|16459.3|16447.3|391
1678373700000|2023-03-09 14:55:00|16462.4|16450.4|16460.8|16448.8|16462.8|16450.8|16450.8|16438.8|410
1678374000000|2023-03-09 15:00:00|16458.3|16446.3|16463.7|16451.7|16468.2|16456.2|16457|16445|236
1678374300000|2023-03-09 15:05:00|16466.2|16454.2|16463.6|16451.6|16478.2|16466.2|16463.6|16451.6|261
1678374600000|2023-03-09 15:10:00|16459.1|16447.1|16448.8|16436.8|16461.1|16449.1|16448.6|16436.6|428
1678374900000|2023-03-09 15:15:00|16448.6|16436.6|16454.6|16442.6|16458.6|16446.6|16448.6|16436.6|275
1678375200000|2023-03-09 15:20:00|16453.6|16441.6|16430.6|16418.6|16455.9|16443.9|16430.6|16418.6|509
1678375500000|2023-03-09 15:25:00|16428.6|16416.6|16423.1|16411.1|16430|16418|16423.1|16411.1|259
1678375800000|2023-03-09 15:30:00|16420.6|16408.6|16428.7|16416.7|16429|16417|16417|16405|299
1678376100000|2023-03-09 15:35:00|16429|16417|16443.3|16431.3|16447.5|16435.5|16429|16417|207
1678376400000|2023-03-09 15:40:00|16443.5|16431.5|16446|16434|16448.5|16436.5|16441|16429|113
1678376700000|2023-03-09 15:45:00|16447|16435|16447.5|16435.5|16454.6|16442.6|16442.5|16430.5|284
1678377000000|2023-03-09 15:50:00|16447.7|16435.7|16464.1|16452.1|16466.6|16454.6|16447.5|16435.5|252
1678377300000|2023-03-09 15:55:00|16463.6|16451.6|16452|16440|16466.1|16454.1|16450.5|16438.5|245
1678377600000|2023-03-09 16:00:00|16453|16441|16440.5|16428.5|16456.6|16444.6|16440.5|16428.5|225
1678377900000|2023-03-09 16:05:00|16439.5|16427.5|16434.5|16422.5|16439.5|16427.5|16432.4|16420.4|198
1678378200000|2023-03-09 16:10:00|16434|16422|16453.3|16441.3|16454.5|16442.5|16432|16420|288
1678378500000|2023-03-09 16:15:00|16453.1|16441.1|16448|16436|16456.8|16444.8|16445.5|16433.5|171
1678378800000|2023-03-09 16:20:00|16447.8|16435.8|16448|16436|16448|16436|16445.5|16433.5|95
1678379100000|2023-03-09 16:25:00|16450.5|16438.5|16452.1|16440.1|16459|16447|16449.6|16437.6|187
1678379400000|2023-03-09 16:30:00|16452.3|16440.3|16450.5|16438.5|16455|16443|16450|16438|190
1678379700000|2023-03-09 16:35:00|16450.4|16438.4|16441.6|16429.6|16451.5|16439.5|16440.3|16428.3|176
1678380000000|2023-03-09 16:40:00|16441.8|16429.8|16445.7|16433.7|16447|16435|16439.3|16427.3|216
1678380300000|2023-03-09 16:45:00|16444.7|16432.7|16448.7|16436.7|16449.7|16437.7|16444.5|16432.5|121
1678380600000|2023-03-09 16:50:00|16447.4|16435.4|16443.2|16431.2|16449.7|16437.7|16441.7|16429.7|126
1678380900000|2023-03-09 16:55:00|16442.9|16430.9|16439.2|16427.2|16447.1|16435.1|16439.2|16427.2|139
1678381200000|2023-03-09 17:00:00|16437.1|16425.1|16426.4|16414.4|16439.4|16427.4|16424.1|16412.1|277
1678381500000|2023-03-09 17:05:00|16426.2|16414.2|16423.2|16411.2|16426.6|16414.6|16416.2|16404.2|374
1678381800000|2023-03-09 17:10:00|16423.4|16411.4|16422.7|16410.7|16424.8|16412.8|16418.2|16406.2|165
1678382100000|2023-03-09 17:15:00|16422.5|16410.5|16405.4|16393.4|16422.5|16410.5|16405.2|16393.2|414
1678382400000|2023-03-09 17:20:00|16405.2|16393.2|16394.9|16382.9|16410.4|16398.4|16394.7|16382.7|425
1678382700000|2023-03-09 17:25:00|16394.7|16382.7|16399.2|16387.2|16400.5|16388.5|16389.2|16377.2|633
1678383000000|2023-03-09 17:30:00|16398.2|16386.2|16399.3|16387.3|16403.8|16391.8|16396.2|16384.2|288
1678383300000|2023-03-09 17:35:00|16400.3|16388.3|16385.8|16373.8|16402.8|16390.8|16385.8|16373.8|268
1678383600000|2023-03-09 17:40:00|16387.2|16375.2|16390.7|16378.7|16397.8|16385.8|16385.7|16373.7|226
1678383900000|2023-03-09 17:45:00|16388.2|16376.2|16366.8|16354.8|16388.2|16376.2|16366.8|16354.8|495
1678384200000|2023-03-09 17:50:00|16367.8|16355.8|16373.5|16361.5|16381.7|16369.7|16366.8|16354.8|305
1678384500000|2023-03-09 17:55:00|16372.5|16360.5|16367.7|16355.7|16377|16365|16367.2|16355.2|260
1678384800000|2023-03-09 18:00:00|16367.9|16355.9|16373.6|16361.6|16373.6|16361.6|16366.5|16354.5|299
1678385100000|2023-03-09 18:05:00|16371.5|16359.5|16378|16366|16383.5|16371.5|16371.1|16359.1|315
1678385400000|2023-03-09 18:10:00|16376.9|16364.9|16374.4|16362.4|16379.9|16367.9|16374|16362|301
1678385700000|2023-03-09 18:15:00|16373.4|16361.4|16378.4|16366.4|16387.6|16375.6|16371.9|16359.9|292
1678386000000|2023-03-09 18:20:00|16379.6|16367.6|16375.7|16363.7|16381.9|16369.9|16373.2|16361.2|360
1678386300000|2023-03-09 18:25:00|16378|16366|16373.2|16361.2|16378|16366|16370.7|16358.7|247
1678386600000|2023-03-09 18:30:00|16370.9|16358.9|16378.4|16366.4|16381.1|16369.1|16368.2|16356.2|352
1678386900000|2023-03-09 18:35:00|16378.6|16366.6|16384.5|16372.5|16384.7|16372.7|16375.2|16363.2|572
1678387200000|2023-03-09 18:40:00|16383.2|16371.2|16408.3|16396.3|16408.3|16396.3|16382.2|16370.2|564
1678387500000|2023-03-09 18:45:00|16406.3|16394.3|16402.8|16390.8|16407.9|16395.9|16395.6|16383.6|654
1678387800000|2023-03-09 18:50:00|16401.8|16389.8|16400.8|16388.8|16407.8|16395.8|16398.3|16386.3|359
1678388100000|2023-03-09 18:55:00|16398.3|16386.3|16391.4|16379.4|16404.8|16392.8|16388.9|16376.9|1453
1678388400000|2023-03-09 19:00:00|16391.9|16379.9|16385.9|16373.9|16393.9|16381.9|16382.1|16370.1|603
1678458600000|2023-03-10 14:30:00|16381.7|16361.7|16377.5|16365.5|16393.9|16378.5|16362.1|16350.1|1529
1678458900000|2023-03-10 14:35:00|16377.3|16365.3|16364.2|16352.2|16384|16372|16362.5|16350.5|779
1678459200000|2023-03-10 14:40:00|16361.7|16349.7|16379.4|16367.4|16383.5|16371.5|16358.9|16346.9|453
1678459500000|2023-03-10 14:45:00|16378.4|16366.4|16365.4|16353.4|16378.4|16366.4|16358.2|16346.2|296
1678459800000|2023-03-10 14:50:00|16366.6|16354.6|16369.9|16357.9|16371.9|16359.9|16354.9|16342.9|332
1678460100000|2023-03-10 14:55:00|16367.9|16355.9|16386.3|16374.3|16386.8|16374.8|16367.9|16355.9|273
1678460400000|2023-03-10 15:00:00|16384.8|16372.8|16410.6|16398.6|16418.8|16406.8|16384.8|16372.8|422
1678460700000|2023-03-10 15:05:00|16411.8|16399.8|16372.3|16360.3|16412.8|16400.8|16371.3|16359.3|430
1678461000000|2023-03-10 15:10:00|16370.3|16358.3|16391|16379|16392.3|16380.3|16367.7|16355.7|294
1678461300000|2023-03-10 15:15:00|16390.8|16378.8|16369|16357|16406.5|16394.5|16366.7|16354.7|245
1678461600000|2023-03-10 15:20:00|16368.7|16356.7|16357.2|16345.2|16376.2|16364.2|16356|16344|272
1678461900000|2023-03-10 15:25:00|16357|16345|16371.7|16359.7|16377.7|16365.7|16351.2|16339.2|267
1678462200000|2023-03-10 15:30:00|16370.4|16358.4|16376.6|16364.6|16382.7|16370.7|16369.4|16357.4|256
1678462500000|2023-03-10 15:35:00|16377.6|16365.6|16377.1|16365.1|16381.1|16369.1|16374.1|16362.1|184
1678462800000|2023-03-10 15:40:00|16376.1|16364.1|16349.1|16337.1|16376.1|16364.1|16347.6|16335.6|409
1678463100000|2023-03-10 15:45:00|16348.1|16336.1|16339.5|16327.5|16350.1|16338.1|16331.5|16319.5|328
1678463400000|2023-03-10 15:50:00|16339.8|16327.8|16328|16316|16346.5|16334.5|16325.5|16313.5|351
1678463700000|2023-03-10 15:55:00|16330.5|16318.5|16350.5|16338.5|16353|16341|16325.5|16313.5|300
1678464000000|2023-03-10 16:00:00|16352.5|16340.5|16351.4|16339.4|16352.5|16340.5|16340.4|16328.4|221
1678464300000|2023-03-10 16:05:00|16352.7|16340.7|16363.9|16351.9|16363.9|16351.9|16347.9|16335.9|263
1678464600000|2023-03-10 16:10:00|16366.4|16354.4|16378.9|16366.9|16389.9|16377.9|16366.4|16354.4|419
1678464900000|2023-03-10 16:15:00|16378.6|16366.6|16362.1|16350.1|16379.1|16367.1|16361.8|16349.8|316
1678465200000|2023-03-10 16:20:00|16361.8|16349.8|16358.8|16346.8|16362.3|16350.3|16354.3|16342.3|196
1678465500000|2023-03-10 16:25:00|16356.8|16344.8|16355.8|16343.8|16358.3|16346.3|16349.3|16337.3|125
1678465800000|2023-03-10 16:30:00|16358.3|16346.3|16351.7|16339.7|16360.3|16348.3|16344.2|16332.2|328
1678466100000|2023-03-10 16:35:00|16353.7|16341.7|16345.7|16333.7|16354.2|16342.2|16345.2|16333.2|231
1678466400000|2023-03-10 16:40:00|16345.9|16333.9|16342.9|16330.9|16348.2|16336.2|16342.7|16330.7|137
1678466700000|2023-03-10 16:45:00|16342.7|16330.7|16343.9|16331.9|16345.6|16333.6|16335.6|16323.6|152
1678467000000|2023-03-10 16:50:00|16344.9|16332.9|16335.8|16323.8|16344.9|16332.9|16329.6|16317.6|267
1678467300000|2023-03-10 16:55:00|16336.1|16324.1|16334.3|16322.3|16341.1|16329.1|16331.1|16319.1|242
1678467600000|2023-03-10 17:00:00|16334.1|16322.1|16337|16325|16339.5|16327.5|16329.3|16317.3|242
1678467900000|2023-03-10 17:05:00|16336.8|16324.8|16333|16321|16343.5|16331.5|16329|16317|348
1678468200000|2023-03-10 17:10:00|16335|16323|16348|16336|16348.5|16336.5|16335|16323|353
1678468500000|2023-03-10 17:15:00|16346.9|16334.9|16328.4|16316.4|16347.9|16335.9|16328.4|16316.4|189
1678468800000|2023-03-10 17:20:00|16330.9|16318.9|16326.4|16314.4|16334.9|16322.9|16325.9|16313.9|334
1678469100000|2023-03-10 17:25:00|16325.4|16313.4|16328.8|16316.8|16329.8|16317.8|16321.4|16309.4|344
1678469400000|2023-03-10 17:30:00|16330.1|16318.1|16342.3|16330.3|16342.3|16330.3|16324.8|16312.8|279
1678469700000|2023-03-10 17:35:00|16339.8|16327.8|16337.3|16325.3|16341.3|16329.3|16337.3|16325.3|98
1678470000000|2023-03-10 17:40:00|16340.3|16328.3|16341.8|16329.8|16345.8|16333.8|16339.3|16327.3|193
1678470300000|2023-03-10 17:45:00|16340.8|16328.8|16332.7|16320.7|16343.8|16331.8|16332.7|16320.7|198
1678470600000|2023-03-10 17:50:00|16333|16321|16329.7|16317.7|16333|16321|16324.7|16312.7|161
1678470900000|2023-03-10 17:55:00|16330.2|16318.2|16324.7|16312.7|16335.7|16323.7|16324.7|16312.7|330
1678471200000|2023-03-10 18:00:00|16322.7|16310.7|16327.6|16315.6|16335.6|16323.6|16319.7|16307.7|246
1678471500000|2023-03-10 18:05:00|16325.6|16313.6|16328.6|16316.6|16331.1|16319.1|16325.1|16313.1|179
1678471800000|2023-03-10 18:10:00|16328.1|16316.1|16328.1|16316.1|16331.6|16319.6|16325.6|16313.6|139
1678472100000|2023-03-10 18:15:00|16327.8|16315.8|16334|16322|16335.5|16323.5|16325.8|16313.8|170
1678472400000|2023-03-10 18:20:00|16333|16321|16328.5|16316.5|16335|16323|16323.5|16311.5|214
1678472700000|2023-03-10 18:25:00|16326.5|16314.5|16328.5|16316.5|16329.5|16317.5|16326|16314|198
1678473000000|2023-03-10 18:30:00|16327.5|16315.5|16328.4|16316.4|16328.5|16316.5|16323.7|16311.7|270
1678473300000|2023-03-10 18:35:00|16327.9|16315.9|16325.6|16313.6|16335.4|16323.4|16325.4|16313.4|236
1678473600000|2023-03-10 18:40:00|16325.4|16313.4|16331.4|16319.4|16336.4|16324.4|16325.4|16313.4|293
1678473900000|2023-03-10 18:45:00|16331.9|16319.9|16329.8|16317.8|16338.3|16326.3|16329.8|16317.8|363
1678474200000|2023-03-10 18:50:00|16329.6|16317.6|16320.8|16308.8|16331.8|16319.8|16320.8|16308.8|549
1678474500000|2023-03-10 18:55:00|16320.5|16308.5|16323.3|16311.3|16327.8|16315.8|16317.3|16305.3|1502
1678474800000|2023-03-10 19:00:00|16323.8|16311.8|16328.5|16316.5|16328.5|16316.5|16317.7|16305.7|849
1678714200000|2023-03-13 13:30:00|16238.2|16226.2|16217|16205|16238.2|16226.2|16213.8|16201.8|1445
1678714500000|2023-03-13 13:35:00|16215.4|16203.4|16200.7|16188.7|16218.8|16206.8|16193.8|16181.8|760
1678714800000|2023-03-13 13:40:00|16201.3|16189.3|16191.9|16179.9|16216.9|16204.9|16184.7|16172.7|739
1678715100000|2023-03-13 13:45:00|16190|16178|16215.6|16203.6|16219.1|16207.1|16183.1|16171.1|763
1678715400000|2023-03-13 13:50:00|16218.1|16206.1|16206.8|16194.8|16223.7|16211.7|16198.7|16186.7|784
1678715700000|2023-03-13 13:55:00|16205.9|16193.9|16224.3|16212.3|16226.2|16214.2|16199.9|16187.9|645
1678716000000|2023-03-13 14:00:00|16226.2|16214.2|16214.9|16202.9|16231.2|16219.2|16203|16191|432
1678716300000|2023-03-13 14:05:00|16214|16202|16213|16201|16219.3|16207.3|16208|16196|344
1678716600000|2023-03-13 14:10:00|16214.9|16202.9|16243.6|16231.6|16257.4|16245.4|16212.4|16200.4|682
1678716900000|2023-03-13 14:15:00|16244.8|16232.8|16238.9|16226.9|16249.2|16237.2|16229.8|16217.8|340
1678717200000|2023-03-13 14:20:00|16237.9|16225.9|16239.1|16227.1|16246|16234|16237.9|16225.9|327
1678717500000|2023-03-13 14:25:00|16238.5|16226.5|16207.2|16195.2|16246|16234|16197.8|16185.8|654
1678717800000|2023-03-13 14:30:00|16206.3|16194.3|16200.3|16188.3|16206.3|16194.3|16195|16183|297
1678718100000|2023-03-13 14:35:00|16202.8|16190.8|16224.7|16212.7|16227.5|16215.5|16195|16183|387
1678718400000|2023-03-13 14:40:00|16222.8|16210.8|16210.3|16198.3|16224.3|16212.3|16202.8|16190.8|292
1678718700000|2023-03-13 14:45:00|16212.8|16200.8|16215.8|16203.8|16224|16212|16210.9|16198.9|406
1678719000000|2023-03-13 14:50:00|16218.3|16206.3|16196.7|16184.7|16218.3|16206.3|16196.4|16184.4|359
1678719300000|2023-03-13 14:55:00|16196.4|16184.4|16197.6|16185.6|16203.9|16191.9|16193.3|16181.3|469
1678719600000|2023-03-13 15:00:00|16198.6|16186.6|16190.1|16178.1|16201.1|16189.1|16188.2|16176.2|341
1678719900000|2023-03-13 15:05:00|16189.8|16177.8|16180.1|16168.1|16190.1|16178.1|16179.5|16167.5|535
1678720200000|2023-03-13 15:10:00|16179.5|16167.5|16164.5|16152.5|16180.4|16168.4|16160.7|16148.7|469
1678720500000|2023-03-13 15:15:00|16164.4|16152.4|16154.4|16142.4|16167.3|16155.3|16154.4|16142.4|475
1678720800000|2023-03-13 15:20:00|16156.9|16144.9|16146.3|16134.3|16156.9|16144.9|16143.8|16131.8|364
1678721100000|2023-03-13 15:25:00|16143.8|16131.8|16160.9|16148.9|16161.2|16149.2|16128.7|16116.7|613
1678721400000|2023-03-13 15:30:00|16160.6|16148.6|16181.8|16169.8|16184|16172|16153.1|16141.1|552
1678721700000|2023-03-13 15:35:00|16181.5|16169.5|16171.2|16159.2|16209.6|16197.6|16166.8|16154.8|429
1678722000000|2023-03-13 15:40:00|16168.7|16156.7|16179.3|16167.3|16180.5|16168.5|16166.5|16154.5|493
1678722300000|2023-03-13 15:45:00|16178|16166|16183.6|16171.6|16193.3|16181.3|16171.1|16159.1|396
1678722600000|2023-03-13 15:50:00|16184.9|16172.9|16186.1|16174.1|16196.1|16184.1|16182.7|16170.7|258
1678722900000|2023-03-13 15:55:00|16185.2|16173.2|16177.3|16165.3|16213|16201|16175.8|16163.8|481
1678723200000|2023-03-13 16:00:00|16186.7|16174.7|16202.9|16190.9|16202.9|16190.9|16185.4|16173.4|306
1678723500000|2023-03-13 16:05:00|16205.1|16193.1|16227.2|16215.2|16231.9|16219.9|16192.9|16180.9|442
1678723800000|2023-03-13 16:10:00|16226.3|16214.3|16215.9|16203.9|16234.7|16222.7|16215.9|16203.9|320
1678724100000|2023-03-13 16:15:00|16214.1|16202.1|16255.3|16243.3|16257.8|16245.8|16213.4|16201.4|449
1678724400000|2023-03-13 16:20:00|16255|16243|16255.6|16243.6|16265.9|16253.9|16242.5|16230.5|457
1678724700000|2023-03-13 16:25:00|16256.5|16244.5|16234.3|16222.3|16256.5|16244.5|16233.1|16221.1|421
1678725000000|2023-03-13 16:30:00|16234|16222|16230.2|16218.2|16252.7|16240.7|16229.9|16217.9|254
1678725300000|2023-03-13 16:35:00|16232.4|16220.4|16234.2|16222.2|16241.5|16229.5|16229|16217|274
1678725600000|2023-03-13 16:40:00|16234.6|16222.6|16237|16225|16245.2|16233.2|16228.9|16216.9|290
1678725900000|2023-03-13 16:45:00|16238|16226|16227|16215|16245.2|16233.2|16217|16205|301
1678726200000|2023-03-13 16:50:00|16226.7|16214.7|16226.3|16214.3|16232|16220|16217|16205|247
1678726500000|2023-03-13 16:55:00|16227.3|16215.3|16233.2|16221.2|16236.3|16224.3|16226.3|16214.3|206
1678726800000|2023-03-13 17:00:00|16232.9|16220.9|16239.4|16227.4|16241.9|16229.9|16226.6|16214.6|264
1678727100000|2023-03-13 17:05:00|16241.3|16229.3|16251.6|16239.6|16252.5|16240.5|16241.3|16229.3|279
1678727400000|2023-03-13 17:10:00|16251.5|16239.5|16243.7|16231.7|16251.9|16239.9|16239.3|16227.3|254
1678727700000|2023-03-13 17:15:00|16243.1|16231.1|16238.4|16226.4|16243.1|16231.1|16230.6|16218.6|225
1678728000000|2023-03-13 17:20:00|16239.3|16227.3|16246.1|16234.1|16246.1|16234.1|16239.3|16227.3|132
1678728300000|2023-03-13 17:25:00|16245.8|16233.8|16241.4|16229.4|16246.1|16234.1|16237.4|16225.4|268
1678728600000|2023-03-13 17:30:00|16242.4|16230.4|16203.3|16191.3|16242.4|16230.4|16201.4|16189.4|541
1678728900000|2023-03-13 17:35:00|16205.8|16193.8|16220.1|16208.1|16220.1|16208.1|16202.6|16190.6|400
1678729200000|2023-03-13 17:40:00|16221|16209|16218.5|16206.5|16230.4|16218.4|16211.6|16199.6|371
1678729500000|2023-03-13 17:45:00|16217.6|16205.6|16215|16203|16224.4|16212.4|16215|16203|423
1678729800000|2023-03-13 17:50:00|16214.7|16202.7|16240.3|16228.3|16243.8|16231.8|16214.4|16202.4|671
1678730100000|2023-03-13 17:55:00|16239.4|16227.4|16227.2|16215.2|16244.1|16232.1|16225.3|16213.3|1256
1678730400000|2023-03-13 18:00:00|16229|16217|16240.3|16228.3|16245.9|16233.9|16228.1|16216.1|595
1678714200000|2023-03-13 13:30:00|16238.2|16226.2|16217|16205|16238.2|16226.2|16213.8|16201.8|1445
1678714500000|2023-03-13 13:35:00|16215.4|16203.4|16200.7|16188.7|16218.8|16206.8|16193.8|16181.8|760
1678714800000|2023-03-13 13:40:00|16201.3|16189.3|16191.9|16179.9|16216.9|16204.9|16184.7|16172.7|739
1678715100000|2023-03-13 13:45:00|16190|16178|16215.6|16203.6|16219.1|16207.1|16183.1|16171.1|763
1678715400000|2023-03-13 13:50:00|16218.1|16206.1|16206.8|16194.8|16223.7|16211.7|16198.7|16186.7|784
1678715700000|2023-03-13 13:55:00|16205.9|16193.9|16224.3|16212.3|16226.2|16214.2|16199.9|16187.9|645
1678716000000|2023-03-13 14:00:00|16226.2|16214.2|16214.9|16202.9|16231.2|16219.2|16203|16191|432
1678716300000|2023-03-13 14:05:00|16214|16202|16213|16201|16219.3|16207.3|16208|16196|344
1678716600000|2023-03-13 14:10:00|16214.9|16202.9|16243.6|16231.6|16257.4|16245.4|16212.4|16200.4|682
1678716900000|2023-03-13 14:15:00|16244.8|16232.8|16238.9|16226.9|16249.2|16237.2|16229.8|16217.8|340
1678717200000|2023-03-13 14:20:00|16237.9|16225.9|16239.1|16227.1|16246|16234|16237.9|16225.9|327
1678717500000|2023-03-13 14:25:00|16238.5|16226.5|16207.2|16195.2|16246|16234|16197.8|16185.8|654
1678717800000|2023-03-13 14:30:00|16206.3|16194.3|16200.3|16188.3|16206.3|16194.3|16195|16183|297
1678718100000|2023-03-13 14:35:00|16202.8|16190.8|16224.7|16212.7|16227.5|16215.5|16195|16183|387
1678718400000|2023-03-13 14:40:00|16222.8|16210.8|16210.3|16198.3|16224.3|16212.3|16202.8|16190.8|292
1678718700000|2023-03-13 14:45:00|16212.8|16200.8|16215.8|16203.8|16224|16212|16210.9|16198.9|406
1678719000000|2023-03-13 14:50:00|16218.3|16206.3|16196.7|16184.7|16218.3|16206.3|16196.4|16184.4|359
1678719300000|2023-03-13 14:55:00|16196.4|16184.4|16197.6|16185.6|16203.9|16191.9|16193.3|16181.3|469
1678719600000|2023-03-13 15:00:00|16198.6|16186.6|16190.1|16178.1|16201.1|16189.1|16188.2|16176.2|341
1678719900000|2023-03-13 15:05:00|16189.8|16177.8|16180.1|16168.1|16190.1|16178.1|16179.5|16167.5|535
1678720200000|2023-03-13 15:10:00|16179.5|16167.5|16164.5|16152.5|16180.4|16168.4|16160.7|16148.7|469
1678720500000|2023-03-13 15:15:00|16164.4|16152.4|16154.4|16142.4|16167.3|16155.3|16154.4|16142.4|475
1678720800000|2023-03-13 15:20:00|16156.9|16144.9|16146.3|16134.3|16156.9|16144.9|16143.8|16131.8|364
1678721100000|2023-03-13 15:25:00|16143.8|16131.8|16160.9|16148.9|16161.2|16149.2|16128.7|16116.7|613
1678721400000|2023-03-13 15:30:00|16160.6|16148.6|16181.8|16169.8|16184|16172|16153.1|16141.1|552
1678721700000|2023-03-13 15:35:00|16181.5|16169.5|16171.2|16159.2|16209.6|16197.6|16166.8|16154.8|429
1678722000000|2023-03-13 15:40:00|16168.7|16156.7|16179.3|16167.3|16180.5|16168.5|16166.5|16154.5|493
1678722300000|2023-03-13 15:45:00|16178|16166|16183.6|16171.6|16193.3|16181.3|16171.1|16159.1|396
1678722600000|2023-03-13 15:50:00|16184.9|16172.9|16186.1|16174.1|16196.1|16184.1|16182.7|16170.7|258
1678722900000|2023-03-13 15:55:00|16185.2|16173.2|16177.3|16165.3|16213|16201|16175.8|16163.8|481
1678723200000|2023-03-13 16:00:00|16186.7|16174.7|16202.9|16190.9|16202.9|16190.9|16185.4|16173.4|306
1678723500000|2023-03-13 16:05:00|16205.1|16193.1|16227.2|16215.2|16231.9|16219.9|16192.9|16180.9|442
1678723800000|2023-03-13 16:10:00|16226.3|16214.3|16215.9|16203.9|16234.7|16222.7|16215.9|16203.9|320
1678724100000|2023-03-13 16:15:00|16214.1|16202.1|16255.3|16243.3|16257.8|16245.8|16213.4|16201.4|449
1678724400000|2023-03-13 16:20:00|16255|16243|16255.6|16243.6|16265.9|16253.9|16242.5|16230.5|457
1678724700000|2023-03-13 16:25:00|16256.5|16244.5|16234.3|16222.3|16256.5|16244.5|16233.1|16221.1|421
1678725000000|2023-03-13 16:30:00|16234|16222|16230.2|16218.2|16252.7|16240.7|16229.9|16217.9|254
1678725300000|2023-03-13 16:35:00|16232.4|16220.4|16234.2|16222.2|16241.5|16229.5|16229|16217|274
1678725600000|2023-03-13 16:40:00|16234.6|16222.6|16237|16225|16245.2|16233.2|16228.9|16216.9|290
1678725900000|2023-03-13 16:45:00|16238|16226|16227|16215|16245.2|16233.2|16217|16205|301
1678726200000|2023-03-13 16:50:00|16226.7|16214.7|16226.3|16214.3|16232|16220|16217|16205|247
1678726500000|2023-03-13 16:55:00|16227.3|16215.3|16233.2|16221.2|16236.3|16224.3|16226.3|16214.3|206
1678726800000|2023-03-13 17:00:00|16232.9|16220.9|16239.4|16227.4|16241.9|16229.9|16226.6|16214.6|264
1678727100000|2023-03-13 17:05:00|16241.3|16229.3|16251.6|16239.6|16252.5|16240.5|16241.3|16229.3|279
1678727400000|2023-03-13 17:10:00|16251.5|16239.5|16243.7|16231.7|16251.9|16239.9|16239.3|16227.3|254
1678727700000|2023-03-13 17:15:00|16243.1|16231.1|16238.4|16226.4|16243.1|16231.1|16230.6|16218.6|225
1678728000000|2023-03-13 17:20:00|16239.3|16227.3|16246.1|16234.1|16246.1|16234.1|16239.3|16227.3|132
1678728300000|2023-03-13 17:25:00|16245.8|16233.8|16241.4|16229.4|16246.1|16234.1|16237.4|16225.4|268
1678728600000|2023-03-13 17:30:00|16242.4|16230.4|16203.3|16191.3|16242.4|16230.4|16201.4|16189.4|541
1678728900000|2023-03-13 17:35:00|16205.8|16193.8|16220.1|16208.1|16220.1|16208.1|16202.6|16190.6|400
1678729200000|2023-03-13 17:40:00|16221|16209|16218.5|16206.5|16230.4|16218.4|16211.6|16199.6|371
1678729500000|2023-03-13 17:45:00|16217.6|16205.6|16215|16203|16224.4|16212.4|16215|16203|423
1678729800000|2023-03-13 17:50:00|16214.7|16202.7|16240.3|16228.3|16243.8|16231.8|16214.4|16202.4|671
1678730100000|2023-03-13 17:55:00|16239.4|16227.4|16227.2|16215.2|16244.1|16232.1|16225.3|16213.3|1256
1678730400000|2023-03-13 18:00:00|16229|16217|16240.3|16228.3|16245.9|16233.9|16228.1|16216.1|595
1678800600000|2023-03-14 13:30:00|16245.4|16233.4|16208.9|16196.9|16254.1|16242.1|16206.4|16194.4|1141
1678800900000|2023-03-14 13:35:00|16208.2|16196.2|16187.2|16175.2|16208.2|16196.2|16178.1|16166.1|795
1678801200000|2023-03-14 13:40:00|16186.8|16174.8|16179.5|16167.5|16195.8|16183.8|16175.5|16163.5|583
1678801500000|2023-03-14 13:45:00|16180.4|16168.4|16200.1|16188.1|16203.5|16191.5|16174.5|16162.5|451
1678801800000|2023-03-14 13:50:00|16201|16189|16218.2|16206.2|16223.6|16211.6|16198.3|16186.3|598
1678802100000|2023-03-14 13:55:00|16218.6|16206.6|16207.7|16195.7|16226.4|16214.4|16205.5|16193.5|280
1678802400000|2023-03-14 14:00:00|16205.8|16193.8|16194.4|16182.4|16213.2|16201.2|16192.5|16180.5|524
1678802700000|2023-03-14 14:05:00|16193.4|16181.4|16205|16193|16205|16193|16191.5|16179.5|485
1678803000000|2023-03-14 14:10:00|16206.8|16194.8|16200.4|16188.4|16206.8|16194.8|16193.8|16181.8|485
1678803300000|2023-03-14 14:15:00|16199.4|16187.4|16215.3|16203.3|16218.1|16206.1|16199.4|16187.4|507
1678803600000|2023-03-14 14:20:00|16214.4|16202.4|16206.9|16194.9|16216.2|16204.2|16204.4|16192.4|314
1678803900000|2023-03-14 14:25:00|16209.4|16197.4|16210|16198|16219.3|16207.3|16206.9|16194.9|347
1678804200000|2023-03-14 14:30:00|16211.8|16199.8|16210.8|16198.8|16214|16202|16206.8|16194.8|496
1678804500000|2023-03-14 14:35:00|16210.5|16198.5|16222.9|16210.9|16228|16216|16208.6|16196.6|276
1678804800000|2023-03-14 14:40:00|16225.4|16213.4|16227.3|16215.3|16235.4|16223.4|16224.8|16212.8|350
1678805100000|2023-03-14 14:45:00|16227.9|16215.9|16239.7|16227.7|16242.9|16230.9|16227.2|16215.2|296
1678805400000|2023-03-14 14:50:00|16234.7|16222.7|16232.2|16220.2|16236.3|16224.3|16228.8|16216.8|221
1678805700000|2023-03-14 14:55:00|16233.8|16221.8|16231.9|16219.9|16234.7|16222.7|16227.2|16215.2|269
1678806000000|2023-03-14 15:00:00|16230.3|16218.3|16233.1|16221.1|16236.9|16224.9|16228.2|16216.2|330
1678806300000|2023-03-14 15:05:00|16233.5|16221.5|16234.6|16222.6|16236.3|16224.3|16228.4|16216.4|346
1678806600000|2023-03-14 15:10:00|16235.5|16223.5|16228.9|16216.9|16237.1|16225.1|16228.9|16216.9|347
1678806900000|2023-03-14 15:15:00|16228.6|16216.6|16224.5|16212.5|16231.7|16219.7|16222.9|16210.9|352
1678807200000|2023-03-14 15:20:00|16222.7|16210.7|16234.6|16222.6|16235.8|16223.8|16222.4|16210.4|265
1678807500000|2023-03-14 15:25:00|16235.6|16223.6|16225.6|16213.6|16235.6|16223.6|16224.6|16212.6|290
1678807800000|2023-03-14 15:30:00|16225.3|16213.3|16229.1|16217.1|16230|16218|16225|16213|209
1678808100000|2023-03-14 15:35:00|16226.6|16214.6|16221.5|16209.5|16226.6|16214.6|16221.5|16209.5|155
1678808400000|2023-03-14 15:40:00|16221.2|16209.2|16220.3|16208.3|16222.2|16210.2|16218.4|16206.4|188
1678808700000|2023-03-14 15:45:00|16219.7|16207.7|16219.6|16207.6|16224.7|16212.7|16216.5|16204.5|204
1678809000000|2023-03-14 15:50:00|16218.1|16206.1|16205.8|16193.8|16218.1|16206.1|16203.3|16191.3|184
1678809300000|2023-03-14 15:55:00|16204.9|16192.9|16190.9|16178.9|16204.9|16192.9|16190.9|16178.9|313
1678809600000|2023-03-14 16:00:00|16188.4|16176.4|16190.9|16178.9|16195.6|16183.6|16188.4|16176.4|352
1678809900000|2023-03-14 16:05:00|16191.2|16179.2|16185.9|16173.9|16192.7|16180.7|16183.4|16171.4|200
1678810200000|2023-03-14 16:10:00|16185.8|16173.8|16180.8|16168.8|16185.8|16173.8|16180.8|16168.8|216
1678810500000|2023-03-14 16:15:00|16180.2|16168.2|16178.3|16166.3|16187.7|16175.7|16177.6|16165.6|354
1678810800000|2023-03-14 16:20:00|16180.8|16168.8|16174.8|16162.8|16180.8|16168.8|16170.8|16158.8|450
1678811100000|2023-03-14 16:25:00|16175.8|16163.8|16182.6|16170.6|16184.4|16172.4|16169.4|16157.4|324
1678811400000|2023-03-14 16:30:00|16180.7|16168.7|16173.2|16161.2|16180.7|16168.7|16173.2|16161.2|206
1678811700000|2023-03-14 16:35:00|16174.8|16162.8|16182.5|16170.5|16183.2|16171.2|16174.1|16162.1|234
1678812000000|2023-03-14 16:40:00|16180|16168|16169.3|16157.3|16180|16168|16166.8|16154.8|285
1678812300000|2023-03-14 16:45:00|16171.1|16159.1|16170.3|16158.3|16177.8|16165.8|16166.8|16154.8|308
1678812600000|2023-03-14 16:50:00|16172.4|16160.4|16175.6|16163.6|16178.1|16166.1|16167.4|16155.4|320
1678812900000|2023-03-14 16:55:00|16173.1|16161.1|16166.2|16154.2|16175.6|16163.6|16165.9|16153.9|361
1678813200000|2023-03-14 17:00:00|16165.9|16153.9|16167.1|16155.1|16171.2|16159.2|16163|16151|211
1678813500000|2023-03-14 17:05:00|16168|16156|16167.3|16155.3|16174|16162|16166.8|16154.8|207
1678813800000|2023-03-14 17:10:00|16168|16156|16160.5|16148.5|16168|16156|16158.6|16146.6|247
1678814100000|2023-03-14 17:15:00|16158.3|16146.3|16165.2|16153.2|16166.8|16154.8|16157.3|16145.3|236
1678814400000|2023-03-14 17:20:00|16164.3|16152.3|16161.9|16149.9|16168.6|16156.6|16156.1|16144.1|296
1678814700000|2023-03-14 17:25:00|16159.7|16147.7|16165.4|16153.4|16170.4|16158.4|16159.7|16147.7|209
1678815000000|2023-03-14 17:30:00|16163.5|16151.5|16169.4|16157.4|16170.3|16158.3|16160.4|16148.4|203
1678815300000|2023-03-14 17:35:00|16170.3|16158.3|16194.2|16182.2|16195.5|16183.5|16169.4|16157.4|392
1678815600000|2023-03-14 17:40:00|16195.1|16183.1|16171.4|16159.4|16196.7|16184.7|16168.9|16156.9|241
1678815900000|2023-03-14 17:45:00|16172.1|16160.1|16165|16153|16173|16161|16162.2|16150.2|374
1678816200000|2023-03-14 17:50:00|16164.1|16152.1|16165|16153|16171.6|16159.6|16164|16152|341
1678816500000|2023-03-14 17:55:00|16164|16152|16173.2|16161.2|16174.5|16162.5|16163.4|16151.4|1231
1678816800000|2023-03-14 18:00:00|16174.1|16162.1|16198.3|16186.3|16208.4|16196.4|16174.1|16162.1|873
1678887000000|2023-03-15 13:30:00|16136.2|16124.2|16119.3|16107.3|16147.3|16135.3|16106.7|16094.7|1232
1678887300000|2023-03-15 13:35:00|16118.1|16106.1|16106.6|16094.6|16131.8|16119.8|16105.3|16093.3|657
1678887600000|2023-03-15 13:40:00|16105|16093|16100.3|16088.3|16109.6|16097.6|16099.6|16087.6|439
1678887900000|2023-03-15 13:45:00|16100|16088|16121.4|16109.4|16121.9|16109.9|16099.6|16087.6|392
1678888200000|2023-03-15 13:50:00|16122.3|16110.3|16133|16121|16137.4|16125.4|16121.4|16109.4|362
1678888500000|2023-03-15 13:55:00|16130.8|16118.8|16131|16119|16136.7|16124.7|16128.9|16116.9|271
1678888800000|2023-03-15 14:00:00|16129.4|16117.4|16122.4|16110.4|16131|16119|16111|16099|319
1678889100000|2023-03-15 14:05:00|16121.5|16109.5|16108.4|16096.4|16121.5|16109.5|16108.4|16096.4|341
1678889400000|2023-03-15 14:10:00|16107.5|16095.5|16109.1|16097.1|16123.2|16111.2|16100.2|16088.2|394
1678889700000|2023-03-15 14:15:00|16108.8|16096.8|16108.7|16096.7|16118|16106|16104.1|16092.1|341
1678890000000|2023-03-15 14:20:00|16106.5|16094.5|16096.2|16084.2|16108.7|16096.7|16095.5|16083.5|323
1678890300000|2023-03-15 14:25:00|16095.1|16083.1|16100.4|16088.4|16101.7|16089.7|16094|16082|415
1678890600000|2023-03-15 14:30:00|16098.6|16086.6|16089|16077|16099.7|16087.7|16089|16077|309
1678890900000|2023-03-15 14:35:00|16087.2|16075.2|16082.2|16070.2|16089.7|16077.7|16079.7|16067.7|452
1678891200000|2023-03-15 14:40:00|16081.8|16069.8|16079.3|16067.3|16082.2|16070.2|16077.1|16065.1|239
1678891500000|2023-03-15 14:45:00|16078.9|16066.9|16074.6|16062.6|16078.9|16066.9|16070.7|16058.7|519
1678891800000|2023-03-15 14:50:00|16073.7|16061.7|16065.3|16053.3|16074.6|16062.6|16063.9|16051.9|436
1678892100000|2023-03-15 14:55:00|16064.6|16052.6|16067.7|16055.7|16070.2|16058.2|16064.5|16052.5|332
1678892400000|2023-03-15 15:00:00|16066.8|16054.8|16073.4|16061.4|16075.9|16063.9|16065.2|16053.2|263
1678892700000|2023-03-15 15:05:00|16070.9|16058.9|16056.6|16044.6|16073.4|16061.4|16055.9|16043.9|354
1678893000000|2023-03-15 15:10:00|16055.9|16043.9|16049.1|16037.1|16055.9|16043.9|16043.4|16031.4|503
1678893300000|2023-03-15 15:15:00|16048.7|16036.7|16044.7|16032.7|16052.5|16040.5|16041.5|16029.5|349
1678893600000|2023-03-15 15:20:00|16043.8|16031.8|16053.1|16041.1|16055.6|16043.6|16041.5|16029.5|359
1678893900000|2023-03-15 15:25:00|16051.9|16039.9|16054|16042|16073.1|16061.1|16051.5|16039.5|245
1678894200000|2023-03-15 15:30:00|16051.8|16039.8|16046.4|16034.4|16054|16042|16044.8|16032.8|231
1678894500000|2023-03-15 15:35:00|16045.5|16033.5|16045.7|16033.7|16051.8|16039.8|16045.5|16033.5|414
1678894800000|2023-03-15 15:40:00|16045.3|16033.3|16042.8|16030.8|16049.6|16037.6|16042.8|16030.8|163
1678895100000|2023-03-15 15:45:00|16044.4|16032.4|16046.7|16034.7|16046.7|16034.7|16042.8|16030.8|290
1678895400000|2023-03-15 15:50:00|16045.8|16033.8|16031.3|16019.3|16046.7|16034.7|16031.3|16019.3|394
1678895700000|2023-03-15 15:55:00|16031|16019|16024.1|16012.1|16033.1|16021.1|16022|16010|390
1678896000000|2023-03-15 16:00:00|16024.5|16012.5|16022.7|16010.7|16025.6|16013.6|16019.5|16007.5|211
1678896300000|2023-03-15 16:05:00|16024.5|16012.5|16014.3|16002.3|16025.2|16013.2|16012.6|16000.6|315
1678896600000|2023-03-15 16:10:00|16014.2|16002.2|16014.8|16002.8|16015.1|16003.1|16006.6|15994.6|222
1678896900000|2023-03-15 16:15:00|16014.4|16002.4|16015.8|16003.8|16020.8|16008.8|16011.5|15999.5|471
1678897200000|2023-03-15 16:20:00|16016.1|16004.1|16025.2|16013.2|16026.5|16014.5|16013.3|16001.3|391
1678897500000|2023-03-15 16:25:00|16026.1|16014.1|16026.8|16014.8|16031.8|16019.8|16021.8|16009.8|274
1678897800000|2023-03-15 16:30:00|16024.7|16012.7|16029.3|16017.3|16030|16018|16017.5|16005.5|310
1678898100000|2023-03-15 16:35:00|16030|16018|16028.4|16016.4|16032.1|16020.1|16023|16011|198
1678898400000|2023-03-15 16:40:00|16029.3|16017.3|16025.3|16013.3|16029.3|16017.3|16025|16013|130
1678898700000|2023-03-15 16:45:00|16023.1|16011.1|16016|16004|16025.6|16013.6|16013.1|16001.1|383
1678899000000|2023-03-15 16:50:00|16015.6|16003.6|16010.9|15998.9|16016.3|16004.3|16010.6|15998.6|263
1678899300000|2023-03-15 16:55:00|16010.6|15998.6|16005.2|15993.2|16012.4|16000.4|16004.9|15992.9|347
1678899600000|2023-03-15 17:00:00|16004.9|15992.9|16003.7|15991.7|16008.1|15996.1|16003.1|15991.1|230
1678899900000|2023-03-15 17:05:00|16003|15991|16003.7|15991.7|16006.2|15994.2|16000.5|15988.5|312
1678900200000|2023-03-15 17:10:00|16001.9|15989.9|16008.1|15996.1|16011.2|15999.2|16001.9|15989.9|278
1678900500000|2023-03-15 17:15:00|16007.8|15995.8|16007.6|15995.6|16011.9|15999.9|16005.1|15993.1|210
1678900800000|2023-03-15 17:20:00|16007.2|15995.2|16007.5|15995.5|16011|15999|16005.1|15993.1|178
1678901100000|2023-03-15 17:25:00|16006.6|15994.6|15999.8|15987.8|16011.6|15999.6|15998.9|15986.9|421
1678901400000|2023-03-15 17:30:00|15998.9|15986.9|15983.2|15971.2|16000.2|15988.2|15978.9|15966.9|541
1678901700000|2023-03-15 17:35:00|15981.4|15969.4|15985.5|15973.5|15987.1|15975.1|15978.9|15966.9|278
1678902000000|2023-03-15 17:40:00|15986.4|15974.4|15994.7|15982.7|15998.9|15986.9|15986.4|15974.4|277
1678902300000|2023-03-15 17:45:00|15995.6|15983.6|16009.7|15997.7|16010.6|15998.6|15991|15979|398
1678902600000|2023-03-15 17:50:00|16009.4|15997.4|16023.1|16011.1|16025.6|16013.6|16003.8|15991.8|533
1678902900000|2023-03-15 17:55:00|16026|16014|16022.7|16010.7|16036.3|16024.3|16012.3|16000.3|1351
1678903200000|2023-03-15 18:00:00|16024.5|16012.5|16015.5|16003.5|16024.5|16012.5|16009.8|15997.8|697
1678973400000|2023-03-16 13:30:00|16031.3|16019.3|16009.3|15997.3|16031.8|16019.8|16006.8|15994.8|685
1678973700000|2023-03-16 13:35:00|16008.9|15996.9|16026.8|16014.8|16028.4|16016.4|16008.6|15996.6|424
1678974000000|2023-03-16 13:40:00|16025|16013|16019.7|16007.7|16032.8|16020.8|16017|16005|686
1678974300000|2023-03-16 13:45:00|16019.4|16007.4|16020.7|16008.7|16027.5|16015.5|16012.5|16000.5|582
1678974600000|2023-03-16 13:50:00|16021.4|16009.4|16018.3|16006.3|16028.2|16016.2|16012.4|16000.4|158
1678974900000|2023-03-16 13:55:00|16019.2|16007.2|16021|16009|16024.2|16012.2|16019.2|16007.2|388
1678975200000|2023-03-16 14:00:00|16020.2|16008.2|16014.4|16002.4|16022.7|16010.7|16011.9|15999.9|277
1678975500000|2023-03-16 14:05:00|16015.3|16003.3|16006.1|15994.1|16015.3|16003.3|15997.6|15985.6|394
1678975800000|2023-03-16 14:10:00|16008.6|15996.6|16005|15993|16009.3|15997.3|16000.3|15988.3|184
1678976100000|2023-03-16 14:15:00|16004.1|15992.1|16014.9|16002.9|16017.8|16005.8|16003.7|15991.7|275
1678976400000|2023-03-16 14:20:00|16014.6|16002.6|16008.8|15996.8|16014.6|16002.6|16003.8|15991.8|247
1678976700000|2023-03-16 14:25:00|16009.7|15997.7|16012|16000|16014.6|16002.6|16008.4|15996.4|280
1678977000000|2023-03-16 14:30:00|16009.5|15997.5|16011.1|15999.1|16015.2|16003.2|16003.7|15991.7|236
1678977300000|2023-03-16 14:35:00|16012|16000|16010.3|15998.3|16014.4|16002.4|16009.4|15997.4|200
1678977600000|2023-03-16 14:40:00|16009.4|15997.4|16011.9|15999.9|16014.4|16002.4|16009.4|15997.4|219
1678977900000|2023-03-16 14:45:00|16011|15999|16011.9|15999.9|16012.6|16000.6|16009.4|15997.4|274
1678978200000|2023-03-16 14:50:00|16012.2|16000.2|16012|16000|16018.5|16006.5|16010.8|15998.8|603
1678978500000|2023-03-16 14:55:00|16011.6|15999.6|16015.9|16003.9|16024.1|16012.1|16011.6|15999.6|523
1678978800000|2023-03-16 15:00:00|16016.8|16004.8|16026.5|16014.5|16027.3|16015.3|16016.8|16004.8|336
1678979100000|2023-03-16 15:05:00|16025.6|16013.6|16063.6|16051.6|16065.4|16053.4|16024.8|16012.8|437
1678979400000|2023-03-16 15:10:00|16064.9|16052.9|16095.7|16083.7|16106.7|16094.7|16063.2|16051.2|827
1678979700000|2023-03-16 15:15:00|16095.3|16083.3|16103.4|16091.4|16109.2|16097.2|16093.3|16081.3|326
1678980000000|2023-03-16 15:20:00|16105.9|16093.9|16104.7|16092.7|16120.7|16108.7|16101.3|16089.3|521
1678980300000|2023-03-16 15:25:00|16105.5|16093.5|16102.1|16090.1|16108.9|16096.9|16100.4|16088.4|210
1678980600000|2023-03-16 15:30:00|16104.6|16092.6|16114.6|16102.6|16114.6|16102.6|16102.3|16090.3|316
1678980900000|2023-03-16 15:35:00|16112.1|16100.1|16112.8|16100.8|16123.8|16111.8|16111.2|16099.2|225
1678981200000|2023-03-16 15:40:00|16113.2|16101.2|16115.7|16103.7|16126.3|16114.3|16111.9|16099.9|297
1678981500000|2023-03-16 15:45:00|16115.3|16103.3|16117.8|16105.8|16120|16108|16113.5|16101.5|229
1678981800000|2023-03-16 15:50:00|16117.4|16105.4|16120.8|16108.8|16124.2|16112.2|16113.5|16101.5|249
1678982100000|2023-03-16 15:55:00|16123.3|16111.3|16114.2|16102.2|16124.2|16112.2|16112.4|16100.4|287
1678982400000|2023-03-16 16:00:00|16113.3|16101.3|16105.9|16093.9|16114.2|16102.2|16105.9|16093.9|170
1678982700000|2023-03-16 16:05:00|16108.4|16096.4|16106.9|16094.9|16112.4|16100.4|16103|16091|177
1678983000000|2023-03-16 16:10:00|16106.5|16094.5|16099.1|16087.1|16109.9|16097.9|16086.5|16074.5|349
1678983300000|2023-03-16 16:15:00|16096.6|16084.6|16102.4|16090.4|16108.3|16096.3|16094.5|16082.5|244
1678983600000|2023-03-16 16:20:00|16104.1|16092.1|16101.5|16089.5|16107.3|16095.3|16097.4|16085.4|139
1678983900000|2023-03-16 16:25:00|16102.4|16090.4|16112.5|16100.5|16114|16102|16101.5|16089.5|189
1678984200000|2023-03-16 16:30:00|16113.4|16101.4|16112.5|16100.5|16115|16103|16108.2|16096.2|135
1678984500000|2023-03-16 16:35:00|16113.2|16101.2|16114.2|16102.2|16114.2|16102.2|16109.9|16097.9|138
1678984800000|2023-03-16 16:40:00|16113.3|16101.3|16111.7|16099.7|16114.2|16102.2|16104.2|16092.2|178
1678985100000|2023-03-16 16:45:00|16112|16100|16114.4|16102.4|16116|16104|16108.4|16096.4|175
1678985400000|2023-03-16 16:50:00|16116.1|16104.1|16108.8|16096.8|16116.9|16104.9|16107.6|16095.6|155
1678985700000|2023-03-16 16:55:00|16109.2|16097.2|16116.6|16104.6|16118.3|16106.3|16109.2|16097.2|127
1678986000000|2023-03-16 17:00:00|16114.9|16102.9|16105.3|16093.3|16115.8|16103.8|16104|16092|168
1678986300000|2023-03-16 17:05:00|16104|16092|16105.8|16093.8|16110.8|16098.8|16104|16092|94
1678986600000|2023-03-16 17:10:00|16105.7|16093.7|16097.5|16085.5|16108.2|16096.2|16094.6|16082.6|177
1678986900000|2023-03-16 17:15:00|16097.8|16085.8|16099.2|16087.2|16101.7|16089.7|16096.7|16084.7|118
1678987200000|2023-03-16 17:20:00|16101.3|16089.3|16091.7|16079.7|16101.7|16089.7|16090.9|16078.9|175
1678987500000|2023-03-16 17:25:00|16091.3|16079.3|16090.9|16078.9|16095.9|16083.9|16090.9|16078.9|177
1678987800000|2023-03-16 17:30:00|16088.4|16076.4|16090.5|16078.5|16092.6|16080.6|16083.4|16071.4|249
1678988100000|2023-03-16 17:35:00|16090.1|16078.1|16083.3|16071.3|16094.2|16082.2|16081.6|16069.6|150
1678988400000|2023-03-16 17:40:00|16083.7|16071.7|16076.5|16064.5|16089.1|16077.1|16076.5|16064.5|188
1678988700000|2023-03-16 17:45:00|16077.4|16065.4|16063.2|16051.2|16077.4|16065.4|16062.5|16050.5|311
1678989000000|2023-03-16 17:50:00|16065|16053|16079|16067|16080|16068|16063.2|16051.2|385
1678989300000|2023-03-16 17:55:00|16076.5|16064.5|16074.9|16062.9|16083.2|16071.2|16069.8|16057.8|716
1678989600000|2023-03-16 18:00:00|16074.1|16062.1|16081.1|16069.1|16086.4|16074.4|16074|16062|661
1679059800000|2023-03-17 13:30:00|16076.9|16064.9|16037.9|16025.9|16082.8|16070.8|16037.5|16025.5|647
1679060100000|2023-03-17 13:35:00|16037.5|16025.5|16046.9|16034.9|16049|16037|16035|16023|270
1679060400000|2023-03-17 13:40:00|16045.7|16033.7|16030.6|16018.6|16048.1|16036.1|16027.3|16015.3|386
1679060700000|2023-03-17 13:45:00|16029.3|16017.3|16028|16016|16037.1|16025.1|16020.6|16008.6|256
1679061000000|2023-03-17 13:50:00|16026.7|16014.7|16018|16006|16028|16016|16018|16006|169
1679061300000|2023-03-17 13:55:00|16018.8|16006.8|16006.3|15994.3|16018.8|16006.8|16002.8|15990.8|377
1679061600000|2023-03-17 14:00:00|16004.6|15992.6|16005.3|15993.3|16012|16000|16003.8|15991.8|187
1679061900000|2023-03-17 14:05:00|16002.8|15990.8|15993.7|15981.7|16003.6|15991.6|15993.7|15981.7|330
1679062200000|2023-03-17 14:10:00|15992.9|15980.9|16009.7|15997.7|16011.4|15999.4|15990.5|15978.5|425
1679062500000|2023-03-17 14:15:00|16011.4|15999.4|16003.8|15991.8|16012.3|16000.3|16000.5|15988.5|384
1679062800000|2023-03-17 14:20:00|16003|15991|16016.6|16004.6|16025.9|16013.9|16001.8|15989.8|200
1679063100000|2023-03-17 14:25:00|16015|16003|16001.6|15989.6|16015|16003|16000.8|15988.8|195
1679063400000|2023-03-17 14:30:00|16001.2|15989.2|16000|15988|16007.5|15995.5|16000|15988|168
1679063700000|2023-03-17 14:35:00|16001.7|15989.7|15998.2|15986.2|16005|15993|15998.2|15986.2|303
1679064000000|2023-03-17 14:40:00|15995|15983|15986.6|15974.6|15998.2|15986.2|15985.9|15973.9|359
1679064300000|2023-03-17 14:45:00|15989.1|15977.1|15994.4|15982.4|16001|15989|15986.6|15974.6|357
1679064600000|2023-03-17 14:50:00|15996.5|15984.5|15990.2|15978.2|15997.7|15985.7|15986.8|15974.8|336
1679064900000|2023-03-17 14:55:00|15989.4|15977.4|16015.1|16003.1|16017.2|16005.2|15987.7|15975.7|302
1679065200000|2023-03-17 15:00:00|16013.4|16001.4|16000.8|15988.8|16013.4|16001.4|15999.1|15987.1|325
1679065500000|2023-03-17 15:05:00|16001.6|15989.6|16010.3|15998.3|16011.3|15999.3|16001.6|15989.6|224
1679065800000|2023-03-17 15:10:00|16011.5|15999.5|16015|16003|16015|16003|16009.9|15997.9|268
1679066100000|2023-03-17 15:15:00|16013.7|16001.7|16021.7|16009.7|16021.7|16009.7|16013.7|16001.7|193
1679066400000|2023-03-17 15:20:00|16022.5|16010.5|16018.3|16006.3|16022.5|16010.5|16011.6|15999.6|187
1679066700000|2023-03-17 15:25:00|16017.5|16005.5|16009.9|15997.9|16017.5|16005.5|16008.7|15996.7|237
1679067000000|2023-03-17 15:30:00|16009.1|15997.1|16011.7|15999.7|16012.5|16000.5|16007.5|15995.5|361
1679067300000|2023-03-17 15:35:00|16014.2|16002.2|16010.7|15998.7|16014.2|16002.2|16009.9|15997.9|93
1679067600000|2023-03-17 15:40:00|16009|15997|16022.4|16010.4|16023.3|16011.3|16009|15997|170
1679067900000|2023-03-17 15:45:00|16022|16010|16025.8|16013.8|16027.5|16015.5|16018.3|16006.3|251
1679068200000|2023-03-17 15:50:00|16026.7|16014.7|16028.4|16016.4|16036.1|16024.1|16023.4|16011.4|352
1679068500000|2023-03-17 15:55:00|16025.9|16013.9|16028.5|16016.5|16028.5|16016.5|16022.5|16010.5|185
1679068800000|2023-03-17 16:00:00|16026.7|16014.7|16026|16014|16027.6|16015.6|16020.1|16008.1|238
1679069100000|2023-03-17 16:05:00|16025.1|16013.1|16030|16018|16033.5|16021.5|16025.1|16013.1|188
1679069400000|2023-03-17 16:10:00|16030.8|16018.8|16038|16026|16042.3|16030.3|16030.8|16018.8|195
1679069700000|2023-03-17 16:15:00|16036.3|16024.3|16048.8|16036.8|16051.7|16039.7|16033.4|16021.4|399
1679070000000|2023-03-17 16:20:00|16049.6|16037.6|16039.6|16027.6|16049.7|16037.7|16035.8|16023.8|137
1679070300000|2023-03-17 16:25:00|16038.7|16026.7|16044.5|16032.5|16049.6|16037.6|16035.1|16023.1|221
1679070600000|2023-03-17 16:30:00|16044.9|16032.9|16048|16036|16050.2|16038.2|16037.3|16025.3|214
1679070900000|2023-03-17 16:35:00|16047.7|16035.7|16042.7|16030.7|16050.6|16038.6|16039.4|16027.4|152
1679071200000|2023-03-17 16:40:00|16043.5|16031.5|16043.6|16031.6|16048.5|16036.5|16041.5|16029.5|128
1679071500000|2023-03-17 16:45:00|16041.1|16029.1|16037.6|16025.6|16043.6|16031.6|16036.8|16024.8|219
1679071800000|2023-03-17 16:50:00|16036.8|16024.8|16040.5|16028.5|16044.3|16032.3|16036.8|16024.8|125
1679072100000|2023-03-17 16:55:00|16041.3|16029.3|16037.5|16025.5|16041.3|16029.3|16035|16023|60
1679072400000|2023-03-17 17:00:00|16035.4|16023.4|16041.7|16029.7|16043.3|16031.3|16035|16023|57
1679072700000|2023-03-17 17:05:00|16044.9|16032.9|16040.8|16028.8|16045|16033|16038.3|16026.3|124
1679073000000|2023-03-17 17:10:00|16040|16028|16031.5|16019.5|16040|16028|16031.5|16019.5|82
1679073300000|2023-03-17 17:15:00|16029.9|16017.9|16039|16027|16039.9|16027.9|16028.2|16016.2|95
1679073600000|2023-03-17 17:20:00|16039.9|16027.9|16043.3|16031.3|16050.8|16038.8|16039|16027|246
1679073900000|2023-03-17 17:25:00|16042.9|16030.9|16039.9|16027.9|16045.8|16033.8|16039|16027|81
1679074200000|2023-03-17 17:30:00|16040.7|16028.7|16040.7|16028.7|16041.5|16029.5|16038.2|16026.2|100
1679074500000|2023-03-17 17:35:00|16039|16027|16040.7|16028.7|16041.5|16029.5|16038.2|16026.2|101
1679074800000|2023-03-17 17:40:00|16039.9|16027.9|16042.4|16030.4|16044.1|16032.1|16039.9|16027.9|256
1679075100000|2023-03-17 17:45:00|16043.3|16031.3|16053.1|16041.1|16054.4|16042.4|16043.2|16031.2|226
1679075400000|2023-03-17 17:50:00|16052.3|16040.3|16072.4|16060.4|16075.7|16063.7|16052.3|16040.3|469
1679075700000|2023-03-17 17:55:00|16071.5|16059.5|16046.4|16034.4|16078.6|16066.6|16043.8|16031.8|930
1679076000000|2023-03-17 18:00:00|16049.7|16037.7|16060.6|16048.6|16062.3|16050.3|16046.3|16034.3|443
1679319000000|2023-03-20 13:30:00|16083.8|16071.8|16064.6|16052.6|16083.8|16071.8|16052.8|16040.8|580
1679319300000|2023-03-20 13:35:00|16067|16055|16050|16038|16074.6|16062.6|16049.1|16037.1|250
1679319600000|2023-03-20 13:40:00|16049.5|16037.5|16038.8|16026.8|16053.2|16041.2|16038.8|16026.8|246
1679319900000|2023-03-20 13:45:00|16041.3|16029.3|16049|16037|16049.2|16037.2|16039.3|16027.3|101
1679320200000|2023-03-20 13:50:00|16048.2|16036.2|16027.4|16015.4|16051.5|16039.5|16026.9|16014.9|282
1679320500000|2023-03-20 13:55:00|16026.9|16014.9|16037.9|16025.9|16042.7|16030.7|16023.1|16011.1|341
1679320800000|2023-03-20 14:00:00|16039.4|16027.4|16030.1|16018.1|16041.6|16029.6|16023.3|16011.3|104
1679321100000|2023-03-20 14:05:00|16029.3|16017.3|16018.2|16006.2|16030.1|16018.1|16018.2|16006.2|66
1679321400000|2023-03-20 14:10:00|16017.7|16005.7|16020|16008|16025|16013|16015.7|16003.7|148
1679321700000|2023-03-20 14:15:00|16019.5|16007.5|16018.9|16006.9|16023.1|16011.1|16014.7|16002.7|83
1679322000000|2023-03-20 14:20:00|16019.7|16007.7|16009.7|15997.7|16021.4|16009.4|16006.3|15994.3|95
1679322300000|2023-03-20 14:25:00|16008.1|15996.1|15997.1|15985.1|16008.9|15996.9|15996.2|15984.2|104
1679322600000|2023-03-20 14:30:00|15997.9|15985.9|15996.2|15984.2|15998.7|15986.7|15992.7|15980.7|101
1679322900000|2023-03-20 14:35:00|15994.5|15982.5|15996.8|15984.8|15997|15985|15992.7|15980.7|73
1679323200000|2023-03-20 14:40:00|15997.7|15985.7|15996.8|15984.8|15997.7|15985.7|15990.9|15978.9|152
1679323500000|2023-03-20 14:45:00|15997.2|15985.2|16017|16005|16017|16005|15993.3|15981.3|115
1679323800000|2023-03-20 14:50:00|16017.9|16005.9|16025.2|16013.2|16029.2|16017.2|16012.5|16000.5|110
1679324100000|2023-03-20 14:55:00|16024.7|16012.7|16024.3|16012.3|16025.6|16013.6|16020.4|16008.4|72
1679324400000|2023-03-20 15:00:00|16023.5|16011.5|16021.6|16009.6|16025.1|16013.1|16017.6|16005.6|130
1679324700000|2023-03-20 15:05:00|16022.1|16010.1|16024.1|16012.1|16027.5|16015.5|16019.1|16007.1|161
1679325000000|2023-03-20 15:10:00|16021.6|16009.6|16012.4|16000.4|16021.6|16009.6|16010.7|15998.7|102
1679325300000|2023-03-20 15:15:00|16011.6|15999.6|16014.2|16002.2|16019.1|16007.1|16010.6|15998.6|84
1679325600000|2023-03-20 15:20:00|16015|16003|16003.1|15991.1|16015.9|16003.9|16000.6|15988.6|85
1679325900000|2023-03-20 15:25:00|16004|15992|16013.3|16001.3|16017.5|16005.5|16004|15992|93
1679326200000|2023-03-20 15:30:00|16014.1|16002.1|16005.5|15993.5|16015.8|16003.8|16004.7|15992.7|85
1679326500000|2023-03-20 15:35:00|16004.7|15992.7|16004.8|15992.8|16010.6|15998.6|16003.9|15991.9|76
1679326800000|2023-03-20 15:40:00|16005.3|15993.3|16004.8|15992.8|16007.3|15995.3|16003.5|15991.5|41
1679327100000|2023-03-20 15:45:00|16004|15992|16002.2|15990.2|16004.8|15992.8|16000.7|15988.7|38
1679327400000|2023-03-20 15:50:00|16002.7|15990.7|16005.4|15993.4|16008.8|15996.8|16000.6|15988.6|63
1679327700000|2023-03-20 15:55:00|16003.7|15991.7|15998.2|15986.2|16004.4|15992.4|15997.4|15985.4|77
1679328000000|2023-03-20 16:00:00|15997.7|15985.7|15999.4|15987.4|15999.4|15987.4|15995.3|15983.3|33
1679328300000|2023-03-20 16:05:00|15998.6|15986.6|15999.3|15987.3|15999.4|15987.4|15997.8|15985.8|55
1679328600000|2023-03-20 16:10:00|15996.8|15984.8|16000.9|15988.9|16000.9|15988.9|15996.8|15984.8|66
1679328900000|2023-03-20 16:15:00|16000.1|15988.1|15991.5|15979.5|16000.9|15988.9|15989.9|15977.9|146
1679329200000|2023-03-20 16:20:00|15992.4|15980.4|15998.3|15986.3|15998.8|15986.8|15989.9|15977.9|88
1679329500000|2023-03-20 16:25:00|15999.2|15987.2|16012|16000|16012|16000|15998.3|15986.3|121
1679329800000|2023-03-20 16:30:00|16010.4|15998.4|16005.9|15993.9|16010.4|15998.4|16003.5|15991.5|92
1679330100000|2023-03-20 16:35:00|16005.1|15993.1|16009.1|15997.1|16011.6|15999.6|16005.1|15993.1|122
1679330400000|2023-03-20 16:40:00|16008.2|15996.2|16006.6|15994.6|16009.1|15997.1|16006.6|15994.6|66
1679330700000|2023-03-20 16:45:00|16005.7|15993.7|15996.3|15984.3|16005.7|15993.7|15996.3|15984.3|136
1679331000000|2023-03-20 16:50:00|15994.7|15982.7|15995.6|15983.6|15999.5|15987.5|15993.1|15981.1|145
1679331300000|2023-03-20 16:55:00|15995.1|15983.1|15989.6|15977.6|15995.1|15983.1|15989.6|15977.6|54
1679331600000|2023-03-20 17:00:00|15987.1|15975.1|15984.6|15972.6|15990.5|15978.5|15983|15971|210
1679331900000|2023-03-20 17:05:00|15983|15971|15987.1|15975.1|15988|15976|15983|15971|78
1679332200000|2023-03-20 17:10:00|15988.8|15976.8|15985.3|15973.3|15989.6|15977.6|15984.5|15972.5|58
1679332500000|2023-03-20 17:15:00|15986.1|15974.1|15987.8|15975.8|15988.6|15976.6|15984.5|15972.5|27
1679332800000|2023-03-20 17:20:00|15986.1|15974.1|15984.2|15972.2|15987.6|15975.6|15983.4|15971.4|62
1679333100000|2023-03-20 17:25:00|15982.5|15970.5|15971.4|15959.4|15983.3|15971.3|15971.4|15959.4|182
1679333400000|2023-03-20 17:30:00|15971.8|15959.8|15971.5|15959.5|15974.5|15962.5|15962.7|15950.7|142
1679333700000|2023-03-20 17:35:00|15971.1|15959.1|15973.5|15961.5|15979.4|15967.4|15970.3|15958.3|148
1679334000000|2023-03-20 17:40:00|15974.3|15962.3|15975.1|15963.1|15983.5|15971.5|15972.6|15960.6|87
1679334300000|2023-03-20 17:45:00|15976|15964|15988.9|15976.9|15998.1|15986.1|15976|15964|170
1679334600000|2023-03-20 17:50:00|15988.5|15976.5|15984.9|15972.9|15995.7|15983.7|15984.9|15972.9|352
1679334900000|2023-03-20 17:55:00|15984.6|15972.6|15972.5|15960.5|15986|15974|15960.9|15948.9|869
1679335200000|2023-03-20 18:00:00|15974|15962|15980.2|15968.2|15986|15974|15974|15962|292
1679405400000|2023-03-21 13:30:00|15983|15971|15975.4|15963.4|15998.8|15986.8|15959.8|15947.8|513
1679405700000|2023-03-21 13:35:00|15976.2|15964.2|15969.4|15957.4|15976.2|15964.2|15953.6|15941.6|135
1679406000000|2023-03-21 13:40:00|15970.2|15958.2|15966.7|15954.7|15972.1|15960.1|15960.2|15948.2|129
1679406300000|2023-03-21 13:45:00|15967.7|15955.7|15970|15958|15975.3|15963.3|15965.2|15953.2|167
1679406600000|2023-03-21 13:50:00|15970.5|15958.5|15976.2|15964.2|15976.6|15964.6|15968|15956|121
1679406900000|2023-03-21 13:55:00|15975.4|15963.4|15966|15954|15977.6|15965.6|15964.3|15952.3|150
1679407200000|2023-03-21 14:00:00|15966.8|15954.8|15964.8|15952.8|15968.9|15956.9|15960.8|15948.8|181
1679407500000|2023-03-21 14:05:00|15965.6|15953.6|15963.5|15951.5|15967.1|15955.1|15962.9|15950.9|245
1679407800000|2023-03-21 14:10:00|15961|15949|15952.5|15940.5|15963.5|15951.5|15950|15938|349
1679408100000|2023-03-21 14:15:00|15953.4|15941.4|15956.9|15944.9|15959.9|15947.9|15952.5|15940.5|252
1679408400000|2023-03-21 14:20:00|15957.7|15945.7|15927.9|15915.9|15959.9|15947.9|15925.8|15913.8|556
1679408700000|2023-03-21 14:25:00|15928.3|15916.3|15923.5|15911.5|15931|15919|15916.2|15904.2|401
1679409000000|2023-03-21 14:30:00|15924|15912|15916.3|15904.3|15924.5|15912.5|15906|15894|502
1679409300000|2023-03-21 14:35:00|15915.5|15903.5|15942.5|15930.5|15942.5|15930.5|15915|15903|192
1679409600000|2023-03-21 14:40:00|15940|15928|15979.5|15967.5|15995.1|15983.1|15940|15928|460
1679409900000|2023-03-21 14:45:00|15980.5|15968.5|16015.2|16003.2|16017.5|16005.5|15973.7|15961.7|308
1679410200000|2023-03-21 14:50:00|16014|16002|16005.9|15993.9|16017.4|16005.4|15999.2|15987.2|214
1679410500000|2023-03-21 14:55:00|16006.6|15994.6|16001.9|15989.9|16013.6|16001.6|16001.1|15989.1|115
1679410800000|2023-03-21 15:00:00|16002.4|15990.4|16009.1|15997.1|16011.7|15999.7|15995.9|15983.9|244
1679411100000|2023-03-21 15:05:00|16008.7|15996.7|16024.5|16012.5|16027|16015|16008.7|15996.7|342
1679411400000|2023-03-21 15:10:00|16025.4|16013.4|16025.8|16013.8|16028.9|16016.9|16015.8|16003.8|293
1679411700000|2023-03-21 15:15:00|16026.7|16014.7|16039.4|16027.4|16044.6|16032.6|16026.7|16014.7|399
1679412000000|2023-03-21 15:20:00|16038.6|16026.6|16043|16031|16045.5|16033.5|16032.6|16020.6|183
1679412300000|2023-03-21 15:25:00|16044.7|16032.7|16032|16020|16044.7|16032.7|16028.2|16016.2|125
1679412600000|2023-03-21 15:30:00|16033|16021|16029.3|16017.3|16038.9|16026.9|16026.2|16014.2|355
1679412900000|2023-03-21 15:35:00|16030.8|16018.8|16021.5|16009.5|16031.8|16019.8|16017.1|16005.1|210
1679413200000|2023-03-21 15:40:00|16024|16012|16009.5|15997.5|16027.3|16015.3|16008.7|15996.7|402
1679413500000|2023-03-21 15:45:00|16008.7|15996.7|16002.2|15990.2|16010.7|15998.7|16002.2|15990.2|110
1679413800000|2023-03-21 15:50:00|16003|15991|16007.8|15995.8|16009.3|15997.3|16001.3|15989.3|121
1679414100000|2023-03-21 15:55:00|16005.8|15993.8|16013.7|16001.7|16017|16005|16005.3|15993.3|73
1679414400000|2023-03-21 16:00:00|16014.5|16002.5|16000.4|15988.4|16014.5|16002.5|15998.7|15986.7|96
1679414700000|2023-03-21 16:05:00|15999.6|15987.6|16009|15997|16009|15997|15999|15987|73
1679415000000|2023-03-21 16:10:00|16009.5|15997.5|16017|16005|16019|16007|16006.7|15994.7|91
1679415300000|2023-03-21 16:15:00|16017.4|16005.4|16015.1|16003.1|16022.4|16010.4|16014.9|16002.9|63
1679415600000|2023-03-21 16:20:00|16014.3|16002.3|16011.2|15999.2|16017|16005|16009.5|15997.5|141
1679415900000|2023-03-21 16:25:00|16012|16000|16002.6|15990.6|16017|16005|16000.6|15988.6|129
1679416200000|2023-03-21 16:30:00|16001.8|15989.8|16008.6|15996.6|16016.1|16004.1|16001.4|15989.4|56
1679416500000|2023-03-21 16:35:00|16011.1|15999.1|16012.8|16000.8|16014.6|16002.6|16008.8|15996.8|64
1679416800000|2023-03-21 16:40:00|16013.6|16001.6|16012|16000|16013.6|16001.6|16011.1|15999.1|48
1679417100000|2023-03-21 16:45:00|16010.5|15998.5|16012|16000|16013.9|16001.9|16009.5|15997.5|32
1679417400000|2023-03-21 16:50:00|16013.7|16001.7|16010.4|15998.4|16014.5|16002.5|16010.4|15998.4|36
1679417700000|2023-03-21 16:55:00|16008.7|15996.7|16011.2|15999.2|16011.2|15999.2|16007.9|15995.9|39
1679418000000|2023-03-21 17:00:00|16010.4|15998.4|16003|15991|16011.9|15999.9|16003|15991|87
1679418300000|2023-03-21 17:05:00|16003.5|15991.5|15995.9|15983.9|16004.8|15992.8|15995.4|15983.4|56
1679418600000|2023-03-21 17:10:00|15996.7|15984.7|16001.4|15989.4|16002.4|15990.4|15996.6|15984.6|75
1679418900000|2023-03-21 17:15:00|16000.7|15988.7|16004.8|15992.8|16006.4|15994.4|15998.9|15986.9|32
1679419200000|2023-03-21 17:20:00|16004.4|15992.4|16001.1|15989.1|16004.8|15992.8|15999.8|15987.8|68
1679419500000|2023-03-21 17:25:00|16000.6|15988.6|16000.5|15988.5|16005.5|15993.5|15999.8|15987.8|46
1679419800000|2023-03-21 17:30:00|16001.8|15989.8|16008.2|15996.2|16011.5|15999.5|15999.8|15987.8|66
1679420100000|2023-03-21 17:35:00|16009|15997|16004.7|15992.7|16012.2|16000.2|16004.7|15992.7|76
1679420400000|2023-03-21 17:40:00|16005.2|15993.2|16007.2|15995.2|16007.7|15995.7|16003.9|15991.9|34
1679420700000|2023-03-21 17:45:00|16006.2|15994.2|16007.1|15995.1|16008.1|15996.1|16004.7|15992.7|45
1679421000000|2023-03-21 17:50:00|16006.2|15994.2|16008.8|15996.8|16011.2|15999.2|16006.2|15994.2|132
1679421300000|2023-03-21 17:55:00|16009.6|15997.6|16010.1|15998.1|16012.8|16000.8|16002.1|15990.1|760
1679421600000|2023-03-21 18:00:00|16011.2|15999.2|16001.1|15989.1|16011.2|15999.2|15997.6|15985.6|389
1679491800000|2023-03-22 13:30:00|15995.2|15983.2|15944.9|15932.9|16005.2|15993.2|15927.7|15915.7|479
1679492100000|2023-03-22 13:35:00|15944.4|15932.4|15932.2|15920.2|15944.9|15932.9|15923.4|15911.4|418
1679492400000|2023-03-22 13:40:00|15932.9|15920.9|15904.9|15892.9|15938.4|15926.4|15901.9|15889.9|511
1679492700000|2023-03-22 13:45:00|15905.4|15893.4|15907.6|15895.6|15911.1|15899.1|15890.6|15878.6|442
1679493000000|2023-03-22 13:50:00|15906.8|15894.8|15888.3|15876.3|15907.6|15895.6|15880.3|15868.3|362
1679493300000|2023-03-22 13:55:00|15887.5|15875.5|15900.3|15888.3|15900.3|15888.3|15878.8|15866.8|360
1679493600000|2023-03-22 14:00:00|15899.8|15887.8|15890|15878|15907|15895|15889.5|15877.5|232
1679493900000|2023-03-22 14:05:00|15891.5|15879.5|15822.2|15810.2|15891.5|15879.5|15818.9|15806.9|1160
1679494200000|2023-03-22 14:10:00|15823.9|15811.9|15852.1|15840.1|15856.9|15844.9|15821.2|15809.2|339
1679494500000|2023-03-22 14:15:00|15851.6|15839.6|15860.4|15848.4|15860.4|15848.4|15834.1|15822.1|356
1679494800000|2023-03-22 14:20:00|15861.4|15849.4|15904.3|15892.3|15910.8|15898.8|15856.4|15844.4|258
1679495100000|2023-03-22 14:25:00|15905.1|15893.1|15933.3|15921.3|15941|15929|15898.3|15886.3|196
1679495400000|2023-03-22 14:30:00|15934|15922|15919.5|15907.5|15942|15930|15917.5|15905.5|203
1679495700000|2023-03-22 14:35:00|15918.7|15906.7|15919.7|15907.7|15934.7|15922.7|15915.7|15903.7|192
1679496000000|2023-03-22 14:40:00|15919.2|15907.2|15904.2|15892.2|15924.2|15912.2|15900.7|15888.7|257
1679496300000|2023-03-22 14:45:00|15906.2|15894.2|15908.9|15896.9|15911.6|15899.6|15893.1|15881.1|120
1679496600000|2023-03-22 14:50:00|15910.6|15898.6|15923.1|15911.1|15924.3|15912.3|15905.6|15893.6|94
1679496900000|2023-03-22 14:55:00|15924.3|15912.3|15921.8|15909.8|15927.1|15915.1|15918.3|15906.3|40
1679497200000|2023-03-22 15:00:00|15923.5|15911.5|15931.2|15919.2|15931.2|15919.2|15910.3|15898.3|100
1679497500000|2023-03-22 15:05:00|15932.2|15920.2|15925.5|15913.5|15933|15921|15920.5|15908.5|55
1679497800000|2023-03-22 15:10:00|15924.7|15912.7|15928.9|15916.9|15931.2|15919.2|15920.4|15908.4|40
1679498100000|2023-03-22 15:15:00|15926.9|15914.9|15898.9|15886.9|15926.9|15914.9|15896.1|15884.1|97
1679498400000|2023-03-22 15:20:00|15900.1|15888.1|15904.8|15892.8|15914.9|15902.9|15900.1|15888.1|23
1679498700000|2023-03-22 15:25:00|15907.3|15895.3|15909.3|15897.3|15909.8|15897.8|15898.8|15886.8|46
1679499000000|2023-03-22 15:30:00|15910.5|15898.5|15893.5|15881.5|15910.5|15898.5|15888.5|15876.5|37
1679499300000|2023-03-22 15:35:00|15891.8|15879.8|15882.5|15870.5|15894.2|15882.2|15881.2|15869.2|79
1679499600000|2023-03-22 15:40:00|15882|15870|15876.7|15864.7|15882|15870|15871.7|15859.7|99
1679499900000|2023-03-22 15:45:00|15875.9|15863.9|15880.9|15868.9|15883.4|15871.4|15870.2|15858.2|122
1679500200000|2023-03-22 15:50:00|15879.1|15867.1|15885.6|15873.6|15885.6|15873.6|15871.1|15859.1|82
1679500500000|2023-03-22 15:55:00|15886.4|15874.4|15895.8|15883.8|15897.6|15885.6|15883.8|15871.8|118
1679500800000|2023-03-22 16:00:00|15894.3|15882.3|15914.3|15902.3|15923.3|15911.3|15891.8|15879.8|191
1679501100000|2023-03-22 16:05:00|15913.8|15901.8|15915.5|15903.5|15923.7|15911.7|15901.3|15889.3|97
1679501400000|2023-03-22 16:10:00|15915|15903|15927.4|15915.4|15927.7|15915.7|15912|15900|77
1679501700000|2023-03-22 16:15:00|15929.2|15917.2|15921.7|15909.7|15929.9|15917.9|15912.4|15900.4|102
1679502000000|2023-03-22 16:20:00|15920.2|15908.2|15936.9|15924.9|15944.6|15932.6|15920.2|15908.2|145
1679502300000|2023-03-22 16:25:00|15944.1|15932.1|15963.1|15951.1|15964.6|15952.6|15944.1|15932.1|232
1679502600000|2023-03-22 16:30:00|15962.3|15950.3|15956.8|15944.8|15967.6|15955.6|15954.6|15942.6|150
1679502900000|2023-03-22 16:35:00|15957.5|15945.5|15978.3|15966.3|15981.8|15969.8|15956.8|15944.8|195
1679503200000|2023-03-22 16:40:00|15979.5|15967.5|15968|15956|15981.8|15969.8|15964.7|15952.7|150
1679503500000|2023-03-22 16:45:00|15967.2|15955.2|15971.2|15959.2|15978.2|15966.2|15967.2|15955.2|83
1679503800000|2023-03-22 16:50:00|15971.9|15959.9|15990.9|15978.9|15995.9|15983.9|15970.7|15958.7|153
1679504100000|2023-03-22 16:55:00|15992.7|15980.7|15988.1|15976.1|16008.7|15996.7|15987.6|15975.6|105
1679504400000|2023-03-22 17:00:00|15987.6|15975.6|16001.1|15989.1|16003.1|15991.1|15986.9|15974.9|124
1679504700000|2023-03-22 17:05:00|15998.6|15986.6|15997.3|15985.3|16004.6|15992.6|15996.1|15984.1|94
1679505000000|2023-03-22 17:10:00|15994.8|15982.8|15993.8|15981.8|15995.5|15983.5|15986.6|15974.6|75
1679505300000|2023-03-22 17:15:00|15993|15981|15988|15976|15998.8|15986.8|15985.2|15973.2|85
1679505600000|2023-03-22 17:20:00|15988.5|15976.5|15990.7|15978.7|15991|15979|15985.7|15973.7|45
1679505900000|2023-03-22 17:25:00|15988.9|15976.9|15985.6|15973.6|15990.7|15978.7|15983.2|15971.2|70
1679506200000|2023-03-22 17:30:00|15986.1|15974.1|15985.6|15973.6|15989.4|15977.4|15979.1|15967.1|146
1679506500000|2023-03-22 17:35:00|15987.1|15975.1|15987.8|15975.8|15998.1|15986.1|15986.9|15974.9|142
1679506800000|2023-03-22 17:40:00|15987.1|15975.1|15985.3|15973.3|15987.1|15975.1|15981.8|15969.8|59
1679507100000|2023-03-22 17:45:00|15984|15972|15978.2|15966.2|15985.3|15973.3|15977|15965|106
1679507400000|2023-03-22 17:50:00|15979|15967|15984.4|15972.4|15984.5|15972.5|15975|15963|59
1679507700000|2023-03-22 17:55:00|15983.7|15971.7|15975.2|15963.2|15997.9|15985.9|15974.7|15962.7|372
1679508000000|2023-03-22 18:00:00|15974.7|15962.7|15983.2|15971.2|15989.2|15977.2|15971.9|15959.9|313
1679578200000|2023-03-23 13:30:00|15979.4|15967.4|15969.7|15957.7|15985.9|15973.9|15949.1|15937.1|350
1679578500000|2023-03-23 13:35:00|15967.9|15955.9|15965.9|15953.9|15986|15974|15961.4|15949.4|176
1679578800000|2023-03-23 13:40:00|15966.6|15954.6|15958.8|15946.8|15976|15964|15958.8|15946.8|106
1679579100000|2023-03-23 13:45:00|15960.1|15948.1|15956.6|15944.6|15961.9|15949.9|15947.6|15935.6|98
1679579400000|2023-03-23 13:50:00|15958.6|15946.6|15967.2|15955.2|15971.2|15959.2|15956.2|15944.2|77
1679579700000|2023-03-23 13:55:00|15967.9|15955.9|15976.4|15964.4|15980|15968|15966|15954|156
1679580000000|2023-03-23 14:00:00|15975.7|15963.7|15973.2|15961.2|15983.5|15971.5|15967.5|15955.5|222
1679580300000|2023-03-23 14:05:00|15972.4|15960.4|15952.8|15940.8|15973.2|15961.2|15952.1|15940.1|96
1679580600000|2023-03-23 14:10:00|15953.9|15941.9|15945.3|15933.3|15958.9|15946.9|15943.8|15931.8|100
1679580900000|2023-03-23 14:15:00|15945.8|15933.8|15943.2|15931.2|15948.2|15936.2|15936.7|15924.7|138
1679581200000|2023-03-23 14:20:00|15945.7|15933.7|15949.9|15937.9|15959|15947|15943.2|15931.2|59
1679581500000|2023-03-23 14:25:00|15950.4|15938.4|15936.6|15924.6|15951.1|15939.1|15936.6|15924.6|141
1679581800000|2023-03-23 14:30:00|15939.1|15927.1|15930.5|15918.5|15945.9|15933.9|15930.5|15918.5|91
1679582100000|2023-03-23 14:35:00|15931.6|15919.6|15934.1|15922.1|15940.8|15928.8|15924.8|15912.8|90
1679582400000|2023-03-23 14:40:00|15934.6|15922.6|15961.7|15949.7|15961.7|15949.7|15934.6|15922.6|109
1679582700000|2023-03-23 14:45:00|15959.2|15947.2|15964.2|15952.2|15968.2|15956.2|15959.2|15947.2|116
1679583000000|2023-03-23 14:50:00|15963.5|15951.5|15939.6|15927.6|15964.2|15952.2|15938.8|15926.8|44
1679583300000|2023-03-23 14:55:00|15937.1|15925.1|15923.9|15911.9|15937.1|15925.1|15921.9|15909.9|91
1679583600000|2023-03-23 15:00:00|15923.2|15911.2|15947.8|15935.8|15948.8|15936.8|15921.9|15909.9|73
1679583900000|2023-03-23 15:05:00|15948.6|15936.6|15960.5|15948.5|15964.8|15952.8|15947.3|15935.3|36
1679584200000|2023-03-23 15:10:00|15960|15948|15944.9|15932.9|15961.2|15949.2|15944.9|15932.9|70
1679584500000|2023-03-23 15:15:00|15944.4|15932.4|15952.2|15940.2|15952.2|15940.2|15938.5|15926.5|75
1679584800000|2023-03-23 15:20:00|15951.5|15939.5|15961.8|15949.8|15967.5|15955.5|15951.3|15939.3|158
1679585100000|2023-03-23 15:25:00|15963.5|15951.5|15957.1|15945.1|15965|15953|15950.4|15938.4|84
1679585400000|2023-03-23 15:30:00|15957.9|15945.9|15950.3|15938.3|15958.4|15946.4|15946.1|15934.1|36
1679585700000|2023-03-23 15:35:00|15949.1|15937.1|15950.9|15938.9|15953.4|15941.4|15946.7|15934.7|96
1679586000000|2023-03-23 15:40:00|15951.6|15939.6|15949.6|15937.6|15952.7|15940.7|15949.1|15937.1|15
1679586300000|2023-03-23 15:45:00|15950.9|15938.9|15948.3|15936.3|15951.6|15939.6|15942.3|15930.3|108
1679586600000|2023-03-23 15:50:00|15946.9|15934.9|15947.6|15935.6|15948.3|15936.3|15945.1|15933.1|32
1679586900000|2023-03-23 15:55:00|15946.9|15934.9|15944.7|15932.7|15953.3|15941.3|15944.7|15932.7|46
1679587200000|2023-03-23 16:00:00|15947.2|15935.2|15940.8|15928.8|15947.2|15935.2|15936.6|15924.6|104
1679587500000|2023-03-23 16:05:00|15942.3|15930.3|15945.8|15933.8|15947.6|15935.6|15941.3|15929.3|66
1679587800000|2023-03-23 16:10:00|15946.5|15934.5|15939|15927|15947.6|15935.6|15939|15927|40
1679588100000|2023-03-23 16:15:00|15937.2|15925.2|15956.4|15944.4|15967.1|15955.1|15937.2|15925.2|150
1679588400000|2023-03-23 16:20:00|15961.4|15949.4|15960.3|15948.3|15968.1|15956.1|15958.5|15946.5|62
1679588700000|2023-03-23 16:25:00|15959.5|15947.5|15959.5|15947.5|15961|15949|15957|15945|31
1679589000000|2023-03-23 16:30:00|15959|15947|15959.5|15947.5|15967.4|15955.4|15953.5|15941.5|69
1679589300000|2023-03-23 16:35:00|15958.2|15946.2|15953.4|15941.4|15961.2|15949.2|15953.4|15941.4|47
1679589600000|2023-03-23 16:40:00|15953.9|15941.9|15951.6|15939.6|15956.9|15944.9|15949.8|15937.8|66
1679589900000|2023-03-23 16:45:00|15951|15939|15953|15941|15953|15941|15946.5|15934.5|63
1679590200000|2023-03-23 16:50:00|15951.2|15939.2|15949.7|15937.7|15953.7|15941.7|15949.7|15937.7|29
1679590500000|2023-03-23 16:55:00|15950.4|15938.4|15952.2|15940.2|15952.2|15940.2|15949.7|15937.7|35
1679590800000|2023-03-23 17:00:00|15950.7|15938.7|15953.6|15941.6|15953.6|15941.6|15949.7|15937.7|66
1679591100000|2023-03-23 17:05:00|15954.3|15942.3|15958.6|15946.6|15960.7|15948.7|15953.6|15941.6|54
1679591400000|2023-03-23 17:10:00|15960.3|15948.3|15963.1|15951.1|15963.1|15951.1|15956.1|15944.1|75
1679591700000|2023-03-23 17:15:00|15964.2|15952.2|15958.1|15946.1|15964.2|15952.2|15957.1|15945.1|50
1679592000000|2023-03-23 17:20:00|15958.6|15946.6|15960|15948|15964.5|15952.5|15958.1|15946.1|71
1679592300000|2023-03-23 17:25:00|15961.3|15949.3|15961.2|15949.2|15962|15950|15957.5|15945.5|32
1679592600000|2023-03-23 17:30:00|15962|15950|15962.7|15950.7|15964.5|15952.5|15959.4|15947.4|54
1679592900000|2023-03-23 17:35:00|15961.9|15949.9|15964.4|15952.4|15966.9|15954.9|15961.9|15949.9|60
1679593200000|2023-03-23 17:40:00|15963.1|15951.1|15957.9|15945.9|15963.1|15951.1|15955.8|15943.8|46
1679593500000|2023-03-23 17:45:00|15957.2|15945.2|15957.1|15945.1|15964.5|15952.5|15955.4|15943.4|69
1679593800000|2023-03-23 17:50:00|15957.9|15945.9|15958.9|15946.9|15963.9|15951.9|15956.4|15944.4|154
1679594100000|2023-03-23 17:55:00|15959.6|15947.6|15949.6|15937.6|15963.9|15951.9|15949.6|15937.6|559
1679594400000|2023-03-23 18:00:00|15950.4|15938.4|15945.5|15933.5|15952.1|15940.1|15945|15933|256
1679664600000|2023-03-24 13:30:00|15937.1|15925.1|15910.6|15898.6|15937.1|15925.1|15902.6|15890.6|335
1679664900000|2023-03-24 13:35:00|15911.3|15899.3|15928.6|15916.6|15933.6|15921.6|15907.9|15895.9|93
1679665200000|2023-03-24 13:40:00|15927.4|15915.4|15920.9|15908.9|15932.2|15920.2|15906.1|15894.1|99
1679665500000|2023-03-24 13:45:00|15921.4|15909.4|15933.4|15921.4|15933.4|15921.4|15918.4|15906.4|110
1679665800000|2023-03-24 13:50:00|15932.7|15920.7|15948.8|15936.8|15951.3|15939.3|15924.2|15912.2|182
1679666100000|2023-03-24 13:55:00|15948.1|15936.1|15958.5|15946.5|15959.2|15947.2|15941.5|15929.5|135
1679666400000|2023-03-24 14:00:00|15956.7|15944.7|15964.8|15952.8|15967.2|15955.2|15941.7|15929.7|87
1679666700000|2023-03-24 14:05:00|15964.1|15952.1|15963.4|15951.4|15968.4|15956.4|15957|15945|47
1679667000000|2023-03-24 14:10:00|15965.9|15953.9|15946.6|15934.6|15965.9|15953.9|15938.4|15926.4|163
1679667300000|2023-03-24 14:15:00|15944.8|15932.8|15928.8|15916.8|15945.9|15933.9|15927.6|15915.6|90
1679667600000|2023-03-24 14:20:00|15928.1|15916.1|15935.6|15923.6|15936.8|15924.8|15922|15910|67
1679667900000|2023-03-24 14:25:00|15936.1|15924.1|15942.5|15930.5|15947.5|15935.5|15936.1|15924.1|106
1679668200000|2023-03-24 14:30:00|15943.2|15931.2|15951.4|15939.4|15951.4|15939.4|15933.6|15921.6|43
1679668500000|2023-03-24 14:35:00|15951.9|15939.9|15947|15935|15953.8|15941.8|15943.8|15931.8|66
1679668800000|2023-03-24 14:40:00|15946.3|15934.3|15925.2|15913.2|15946.3|15934.3|15925.2|15913.2|59
1679669100000|2023-03-24 14:45:00|15926.6|15914.6|15941.6|15929.6|15945.2|15933.2|15925.2|15913.2|91
1679669400000|2023-03-24 14:50:00|15941|15929|15950.5|15938.5|15950.8|15938.8|15936.6|15924.6|60
1679669700000|2023-03-24 14:55:00|15949.9|15937.9|15939.9|15927.9|15953|15941|15939.9|15927.9|25
1679670000000|2023-03-24 15:00:00|15939.4|15927.4|15940|15928|15940.7|15928.7|15930.4|15918.4|58
1679670300000|2023-03-24 15:05:00|15938.8|15926.8|15940.1|15928.1|15942.2|15930.2|15929.6|15917.6|61
1679670600000|2023-03-24 15:10:00|15940.8|15928.8|15947.6|15935.6|15948.1|15936.1|15936|15924|130
1679670900000|2023-03-24 15:15:00|15948.8|15936.8|15946.6|15934.6|15954.2|15942.2|15938.8|15926.8|85
1679671200000|2023-03-24 15:20:00|15947.1|15935.1|15942.8|15930.8|15949.1|15937.1|15941.6|15929.6|99
1679671500000|2023-03-24 15:25:00|15942.3|15930.3|15941.5|15929.5|15948.3|15936.3|15941.5|15929.5|42
1679671800000|2023-03-24 15:30:00|15942.2|15930.2|15941.1|15929.1|15942.2|15930.2|15937.9|15925.9|34
1679672100000|2023-03-24 15:35:00|15939.7|15927.7|15938.2|15926.2|15940.4|15928.4|15937|15925|39
1679672400000|2023-03-24 15:40:00|15940.7|15928.7|15959.3|15947.3|15959.3|15947.3|15938.9|15926.9|60
1679672700000|2023-03-24 15:45:00|15961.2|15949.2|15974.2|15962.2|15974.3|15962.3|15959.3|15947.3|126
1679673000000|2023-03-24 15:50:00|15973.5|15961.5|15991.1|15979.1|15996.6|15984.6|15966|15954|131
1679673300000|2023-03-24 15:55:00|15986.8|15974.8|15999.9|15987.9|16016.6|16004.6|15984.3|15972.3|275
1679673600000|2023-03-24 16:00:00|16000.5|15988.5|16020.8|16008.8|16021|16009|15999.9|15987.9|115
1679673900000|2023-03-24 16:05:00|16022.1|16010.1|16031.2|16019.2|16036|16024|16022.1|16010.1|256
1679674200000|2023-03-24 16:10:00|16031.7|16019.7|16042.8|16030.8|16045.3|16033.3|16031|16019|286
1679674500000|2023-03-24 16:15:00|16041.3|16029.3|16043.4|16031.4|16052|16040|16040.3|16028.3|282
1679674800000|2023-03-24 16:20:00|16044|16032|16047.5|16035.5|16052.2|16040.2|16035.4|16023.4|122
1679675100000|2023-03-24 16:25:00|16048.2|16036.2|16046.2|16034.2|16049.8|16037.8|16039.8|16027.8|98
1679675400000|2023-03-24 16:30:00|16048.7|16036.7|16022.6|16010.6|16048.7|16036.7|16018.7|16006.7|119
1679675700000|2023-03-24 16:35:00|16025.1|16013.1|16028.7|16016.7|16048.7|16036.7|16025.1|16013.1|133
1679676000000|2023-03-24 16:40:00|16027.4|16015.4|16026.6|16014.6|16042.6|16030.6|16026.6|16014.6|67
1679676300000|2023-03-24 16:45:00|16027.9|16015.9|16027.1|16015.1|16034.6|16022.6|16023.9|16011.9|22
1679676600000|2023-03-24 16:50:00|16027.7|16015.7|16026|16014|16032.1|16020.1|16025.3|16013.3|10
1679676900000|2023-03-24 16:55:00|16027.2|16015.2|16027.9|16015.9|16031|16019|16024.2|16012.2|13
1679677200000|2023-03-24 17:00:00|16026.5|16014.5|16034.5|16022.5|16034.5|16022.5|16024.1|16012.1|66
1679677500000|2023-03-24 17:05:00|16033.2|16021.2|16037.7|16025.7|16039.5|16027.5|16032.7|16020.7|11
1679677800000|2023-03-24 17:10:00|16037|16025|16031.9|16019.9|16039.4|16027.4|16030.1|16018.1|86
1679678100000|2023-03-24 17:15:00|16032.6|16020.6|16026.2|16014.2|16033.7|16021.7|16026.2|16014.2|58
1679678400000|2023-03-24 17:20:00|16028.7|16016.7|16025|16013|16031.2|16019.2|16025|16013|31
1679678700000|2023-03-24 17:25:00|16024|16012|16026.8|16014.8|16030|16018|16023.9|16011.9|31
1679679000000|2023-03-24 17:30:00|16026.1|16014.1|16025|16013|16028.6|16016.6|16025|16013|44
1679679300000|2023-03-24 17:35:00|16026.9|16014.9|16033.5|16021.5|16033.5|16021.5|16026.8|16014.8|44
1679679600000|2023-03-24 17:40:00|16031|16019|16030.3|16018.3|16033.5|16021.5|16027.4|16015.4|62
1679679900000|2023-03-24 17:45:00|16029.6|16017.6|16033.1|16021.1|16036.7|16024.7|16028.5|16016.5|41
1679680200000|2023-03-24 17:50:00|16034.4|16022.4|16034.5|16022.5|16038.1|16026.1|16030.9|16018.9|98
1679680500000|2023-03-24 17:55:00|16035.6|16023.6|16030.2|16018.2|16035.6|16023.6|16019.5|16007.5|498
1679680800000|2023-03-24 18:00:00|16031.3|16019.3|16038.2|16026.2|16038.8|16026.8|16027.4|16015.4|135
1679923800000|2023-03-27 13:30:00|16029.4|16017.4|16050.9|16038.9|16053.3|16041.3|16028.9|16016.9|471
1679924100000|2023-03-27 13:35:00|16049.6|16037.6|16077.6|16065.6|16079.4|16067.4|16048.4|16036.4|257
1679924400000|2023-03-27 13:40:00|16078.2|16066.2|16102.2|16090.2|16105.4|16093.4|16076.3|16064.3|306
1679924700000|2023-03-27 13:45:00|16102.9|16090.9|16115.6|16103.6|16118.8|16106.8|16102|16090|350
1679925000000|2023-03-27 13:50:00|16114.4|16102.4|16129.4|16117.4|16130|16118|16113.2|16101.2|264
1679925300000|2023-03-27 13:55:00|16126.9|16114.9|16125.2|16113.2|16135|16123|16120.7|16108.7|258
1679925600000|2023-03-27 14:00:00|16123.9|16111.9|16131.3|16119.3|16136.4|16124.4|16123.3|16111.3|166
1679925900000|2023-03-27 14:05:00|16132.5|16120.5|16130|16118|16140|16128|16126.3|16114.3|160
1679926200000|2023-03-27 14:10:00|16131.2|16119.2|16126.3|16114.3|16131.2|16119.2|16120|16108|155
1679926500000|2023-03-27 14:15:00|16126.9|16114.9|16130|16118|16137.5|16125.5|16124.4|16112.4|139
1679926800000|2023-03-27 14:20:00|16132.5|16120.5|16121.4|16109.4|16135|16123|16111.4|16099.4|157
1679927100000|2023-03-27 14:25:00|16120.8|16108.8|16125.2|16113.2|16126.4|16114.4|16120.2|16108.2|74
1679927400000|2023-03-27 14:30:00|16124.5|16112.5|16135|16123|16135|16123|16122.7|16110.7|124
1679927700000|2023-03-27 14:35:00|16132.5|16120.5|16127.4|16115.4|16144.9|16132.9|16123.7|16111.7|120
1679928000000|2023-03-27 14:40:00|16126.1|16114.1|16133|16121|16136.7|16124.7|16123.6|16111.6|104
1679928300000|2023-03-27 14:45:00|16132.3|16120.3|16133.5|16121.5|16134.8|16122.8|16120.4|16108.4|110
1679928600000|2023-03-27 14:50:00|16132.2|16120.2|16129.8|16117.8|16133.5|16121.5|16128|16116|73
1679928900000|2023-03-27 14:55:00|16130.4|16118.4|16133.5|16121.5|16143.5|16131.5|16129.8|16117.8|129
1679929200000|2023-03-27 15:00:00|16134.2|16122.2|16141|16129|16143.5|16131.5|16134.2|16122.2|32
1679929500000|2023-03-27 15:05:00|16142.2|16130.2|16145.9|16133.9|16146|16134|16139.7|16127.7|105
1679929800000|2023-03-27 15:10:00|16144.1|16132.1|16156.1|16144.1|16156.1|16144.1|16143.4|16131.4|274
1679930100000|2023-03-27 15:15:00|16154.8|16142.8|16156.6|16144.6|16164.9|16152.9|16154.8|16142.8|213
1679930400000|2023-03-27 15:20:00|16157.2|16145.2|16175.2|16163.2|16179.6|16167.6|16157.2|16145.2|174
1679930700000|2023-03-27 15:25:00|16175.8|16163.8|16170.9|16158.9|16182|16170|16170.9|16158.9|51
1679931000000|2023-03-27 15:30:00|16171.5|16159.5|16174.6|16162.6|16174.6|16162.6|16158.4|16146.4|76
1679931300000|2023-03-27 15:35:00|16177.1|16165.1|16178.2|16166.2|16182.6|16170.6|16177|16165|96
1679931600000|2023-03-27 15:40:00|16176.4|16164.4|16175.7|16163.7|16180.7|16168.7|16173.2|16161.2|70
1679931900000|2023-03-27 15:45:00|16176.3|16164.3|16171.9|16159.9|16181.9|16169.9|16168.2|16156.2|118
1679932200000|2023-03-27 15:50:00|16172.5|16160.5|16158.1|16146.1|16173.1|16161.1|16158.1|16146.1|45
1679932500000|2023-03-27 15:55:00|16155.6|16143.6|16153.1|16141.1|16160.6|16148.6|16151.9|16139.9|34
1679932800000|2023-03-27 16:00:00|16151.8|16139.8|16156.1|16144.1|16156.1|16144.1|16149.3|16137.3|76
1679933100000|2023-03-27 16:05:00|16157.4|16145.4|16159.2|16147.2|16161.8|16149.8|16156.1|16144.1|45
1679933400000|2023-03-27 16:10:00|16157.4|16145.4|16157.9|16145.9|16163|16151|16156.1|16144.1|30
1679933700000|2023-03-27 16:15:00|16160.4|16148.4|16162.2|16150.2|16162.9|16150.9|16156.6|16144.6|111
1679934000000|2023-03-27 16:20:00|16162.9|16150.9|16162.2|16150.2|16165.4|16153.4|16157.2|16145.2|119
1679934300000|2023-03-27 16:25:00|16160.3|16148.3|16145.3|16133.3|16160.3|16148.3|16142.8|16130.8|181
1679934600000|2023-03-27 16:30:00|16146|16134|16160.3|16148.3|16163.4|16151.4|16145.3|16133.3|76
1679934900000|2023-03-27 16:35:00|16159.6|16147.6|16158.4|16146.4|16160.9|16148.9|16156.5|16144.5|49
1679935200000|2023-03-27 16:40:00|16159|16147|16164|16152|16165.3|16153.3|16157.2|16145.2|57
1679935500000|2023-03-27 16:45:00|16163.3|16151.3|16164|16152|16164|16152|16158.3|16146.3|21
1679935800000|2023-03-27 16:50:00|16161.5|16149.5|16169.5|16157.5|16169.5|16157.5|16161.4|16149.4|60
1679936100000|2023-03-27 16:55:00|16170.1|16158.1|16172|16160|16172.6|16160.6|16167.6|16155.6|14
1679936400000|2023-03-27 17:00:00|16172.6|16160.6|16173.2|16161.2|16176.3|16164.3|16170.1|16158.1|53
1679936700000|2023-03-27 17:05:00|16172.6|16160.6|16170.1|16158.1|16173.8|16161.8|16169.5|16157.5|100
1679937000000|2023-03-27 17:10:00|16167.6|16155.6|16162.6|16150.6|16167.6|16155.6|16160.1|16148.1|24
1679937300000|2023-03-27 17:15:00|16163.8|16151.8|16156.9|16144.9|16165.1|16153.1|16156.3|16144.3|45
1679937600000|2023-03-27 17:20:00|16156.3|16144.3|16148.1|16136.1|16156.9|16144.9|16146.9|16134.9|130
1679937900000|2023-03-27 17:25:00|16147.5|16135.5|16174.8|16162.8|16178.5|16166.5|16147.5|16135.5|82
1679938200000|2023-03-27 17:30:00|16175.4|16163.4|16182.2|16170.2|16183.5|16171.5|16174.8|16162.8|302
1679938500000|2023-03-27 17:35:00|16182.8|16170.8|16177.2|16165.2|16184.7|16172.7|16174.7|16162.7|79
1679938800000|2023-03-27 17:40:00|16176.6|16164.6|16179.7|16167.7|16179.7|16167.7|16176|16164|39
1679939100000|2023-03-27 17:45:00|16182.2|16170.2|16189.6|16177.6|16189.6|16177.6|16182.2|16170.2|99
1679939400000|2023-03-27 17:50:00|16191.5|16179.5|16198.4|16186.4|16198.4|16186.4|16190.9|16178.9|119
1679939700000|2023-03-27 17:55:00|16197.7|16185.7|16203.5|16191.5|16204.7|16192.7|16195.8|16183.8|724
1679940000000|2023-03-27 18:00:00|16201|16189|16190.9|16178.9|16204.2|16192.2|16190.3|16178.3|235
1680010200000|2023-03-28 13:30:00|16178.3|16166.3|16194.5|16182.5|16197|16185|16173.9|16161.9|189
1680010500000|2023-03-28 13:35:00|16193.9|16181.9|16171.3|16159.3|16195.1|16183.1|16167.6|16155.6|158
1680010800000|2023-03-28 13:40:00|16172|16160|16161.3|16149.3|16172|16160|16160.1|16148.1|99
1680011100000|2023-03-28 13:45:00|16162.5|16150.5|16172.5|16160.5|16176.3|16164.3|16162.5|16150.5|98
1680011400000|2023-03-28 13:50:00|16173.1|16161.1|16178.1|16166.1|16183.1|16171.1|16168.1|16156.1|70
1680011700000|2023-03-28 13:55:00|16178.7|16166.7|16158.1|16146.1|16180.6|16168.6|16156.2|16144.2|131
1680012000000|2023-03-28 14:00:00|16158.7|16146.7|16176.8|16164.8|16178.7|16166.7|16152.4|16140.4|101
1680012300000|2023-03-28 14:05:00|16177.4|16165.4|16169.9|16157.9|16177.4|16165.4|16165.5|16153.5|66
1680012600000|2023-03-28 14:10:00|16170.5|16158.5|16189.2|16177.2|16189.2|16177.2|16170.5|16158.5|184
1680012900000|2023-03-28 14:15:00|16189.8|16177.8|16188.6|16176.6|16194.8|16182.8|16187.9|16175.9|118
1680013200000|2023-03-28 14:20:00|16189.8|16177.8|16187.9|16175.9|16193.5|16181.5|16186.7|16174.7|49
1680013500000|2023-03-28 14:25:00|16188.5|16176.5|16183.5|16171.5|16190.4|16178.4|16181|16169|69
1680013800000|2023-03-28 14:30:00|16184.7|16172.7|16191|16179|16191|16179|16182.2|16170.2|40
1680014100000|2023-03-28 14:35:00|16194.7|16182.7|16182.8|16170.8|16194.7|16182.7|16181.5|16169.5|80
1680014400000|2023-03-28 14:40:00|16182.2|16170.2|16185.3|16173.3|16185.3|16173.3|16178.4|16166.4|51
1680014700000|2023-03-28 14:45:00|16185.9|16173.9|16186.5|16174.5|16190.2|16178.2|16183.4|16171.4|51
1680015000000|2023-03-28 14:50:00|16185.9|16173.9|16175.8|16163.8|16186.5|16174.5|16175.8|16163.8|53
1680015300000|2023-03-28 14:55:00|16173.3|16161.3|16167|16155|16173.3|16161.3|16164.5|16152.5|125
1680015600000|2023-03-28 15:00:00|16170.8|16158.8|16180.1|16168.1|16182|16170|16169.5|16157.5|121
1680015900000|2023-03-28 15:05:00|16180.7|16168.7|16173.8|16161.8|16183.2|16171.2|16173.2|16161.2|102
1680016200000|2023-03-28 15:10:00|16174.4|16162.4|16168.2|16156.2|16174.4|16162.4|16166.9|16154.9|259
1680016500000|2023-03-28 15:15:00|16166.9|16154.9|16168.1|16156.1|16169.4|16157.4|16158.1|16146.1|65
1680016800000|2023-03-28 15:20:00|16169.4|16157.4|16177.5|16165.5|16180.6|16168.6|16169.4|16157.4|47
1680017100000|2023-03-28 15:25:00|16176.8|16164.8|16179.3|16167.3|16180.6|16168.6|16176.8|16164.8|24
1680017400000|2023-03-28 15:30:00|16178.1|16166.1|16189.3|16177.3|16189.3|16177.3|16176.8|16164.8|56
1680017700000|2023-03-28 15:35:00|16186.8|16174.8|16188|16176|16190.5|16178.5|16179.9|16167.9|150
1680018000000|2023-03-28 15:40:00|16188.6|16176.6|16184.2|16172.2|16189.2|16177.2|16184.2|16172.2|42
1680018300000|2023-03-28 15:45:00|16186.7|16174.7|16188.5|16176.5|16189.2|16177.2|16184.8|16172.8|33
1680018600000|2023-03-28 15:50:00|16189.1|16177.1|16189.1|16177.1|16189.7|16177.7|16184.7|16172.7|34
1680018900000|2023-03-28 15:55:00|16190.4|16178.4|16183.4|16171.4|16190.4|16178.4|16181|16169|49
1680019200000|2023-03-28 16:00:00|16180.3|16168.3|16190.3|16178.3|16190.3|16178.3|16180.3|16168.3|56
1680019500000|2023-03-28 16:05:00|16189.7|16177.7|16191.5|16179.5|16196.5|16184.5|16189|16177|42
1680019800000|2023-03-28 16:10:00|16190.9|16178.9|16190.2|16178.2|16192.7|16180.7|16187.1|16175.1|57
1680020100000|2023-03-28 16:15:00|16188.9|16176.9|16186.4|16174.4|16190.2|16178.2|16185.2|16173.2|64
1680020400000|2023-03-28 16:20:00|16185.1|16173.1|16196.4|16184.4|16196.4|16184.4|16184.5|16172.5|105
1680020700000|2023-03-28 16:25:00|16195.1|16183.1|16195.1|16183.1|16195.1|16183.1|16192.6|16180.6|29
1680021000000|2023-03-28 16:30:00|16192.6|16180.6|16186.3|16174.3|16195.1|16183.1|16186.3|16174.3|36
1680021300000|2023-03-28 16:35:00|16185|16173|16190|16178|16193.2|16181.2|16185|16173|57
1680021600000|2023-03-28 16:40:00|16188.7|16176.7|16191.2|16179.2|16193.8|16181.8|16186.2|16174.2|29
1680021900000|2023-03-28 16:45:00|16190.6|16178.6|16187.5|16175.5|16191.2|16179.2|16187.5|16175.5|22
1680022200000|2023-03-28 16:50:00|16187.4|16175.4|16184.9|16172.9|16188.7|16176.7|16182.4|16170.4|39
1680022500000|2023-03-28 16:55:00|16182.4|16170.4|16184.9|16172.9|16184.9|16172.9|16179.9|16167.9|40
1680022800000|2023-03-28 17:00:00|16184.3|16172.3|16188|16176|16188.6|16176.6|16183.7|16171.7|117
1680023100000|2023-03-28 17:05:00|16187.4|16175.4|16188.6|16176.6|16190.5|16178.5|16187.4|16175.4|21
1680023400000|2023-03-28 17:10:00|16189.2|16177.2|16199.8|16187.8|16200.5|16188.5|16188.6|16176.6|63
1680023700000|2023-03-28 17:15:00|16199.2|16187.2|16200.4|16188.4|16201.7|16189.7|16199.2|16187.2|41
1680024000000|2023-03-28 17:20:00|16202.3|16190.3|16200.4|16188.4|16202.3|16190.3|16199.7|16187.7|27
1680024300000|2023-03-28 17:25:00|16199.7|16187.7|16202.2|16190.2|16202.2|16190.2|16199.7|16187.7|34
1680024600000|2023-03-28 17:30:00|16201.6|16189.6|16199.7|16187.7|16202.2|16190.2|16199.7|16187.7|12
1680024900000|2023-03-28 17:35:00|16198.4|16186.4|16197.1|16185.1|16199.6|16187.6|16196.5|16184.5|85
1680025200000|2023-03-28 17:40:00|16195.2|16183.2|16190.8|16178.8|16195.2|16183.2|16190.8|16178.8|39
1680025500000|2023-03-28 17:45:00|16189.6|16177.6|16189.5|16177.5|16189.6|16177.6|16187.1|16175.1|21
1680025800000|2023-03-28 17:50:00|16187|16175|16193.3|16181.3|16194.5|16182.5|16187|16175|59
1680026100000|2023-03-28 17:55:00|16192|16180|16194.5|16182.5|16200.7|16188.7|16189.5|16177.5|197
1680026400000|2023-03-28 18:00:00|16193.2|16181.2|16185.7|16173.7|16194.4|16182.4|16185.7|16173.7|139
1680096600000|2023-03-29 13:30:00|16192.2|16180.2|16202.2|16190.2|16203.5|16191.5|16186|16173.7|202
1680096900000|2023-03-29 13:35:00|16201|16189|16210.3|16198.3|16216|16204|16199.7|16187.7|284
1680097200000|2023-03-29 13:40:00|16209.7|16197.7|16192.7|16180.7|16209.7|16197.7|16192.1|16180.1|103
1680097500000|2023-03-29 13:45:00|16190.8|16178.8|16214.6|16202.6|16214.6|16202.6|16190.8|16178.8|63
1680097800000|2023-03-29 13:50:00|16212.7|16200.7|16215.2|16203.2|16217.7|16205.7|16208.3|16196.3|104
1680098100000|2023-03-29 13:55:00|16215.8|16203.8|16223.9|16211.9|16225.8|16213.8|16215.2|16203.2|72
1680098400000|2023-03-29 14:00:00|16224.5|16212.5|16218.9|16206.9|16230.8|16218.8|16216.9|16204.9|81
1680098700000|2023-03-29 14:05:00|16219.5|16207.5|16226.5|16214.5|16230.9|16218.9|16219.5|16207.5|119
1680099000000|2023-03-29 14:10:00|16227.1|16215.1|16228.3|16216.3|16232.1|16220.1|16222.6|16210.6|57
1680099300000|2023-03-29 14:15:00|16227.1|16215.1|16218.2|16206.2|16227.1|16215.1|16215.1|16203.1|48
1680099600000|2023-03-29 14:20:00|16220|16208|16214.4|16202.4|16221.3|16209.3|16214.4|16202.4|41
1680099900000|2023-03-29 14:25:00|16213.1|16201.1|16201.8|16189.8|16213.1|16201.1|16201.2|16189.2|67
1680100200000|2023-03-29 14:30:00|16204.3|16192.3|16208.1|16196.1|16210.6|16198.6|16203.1|16191.1|22
1680100500000|2023-03-29 14:35:00|16208.7|16196.7|16215.5|16203.5|16215.6|16203.6|16208.1|16196.1|12
1680100800000|2023-03-29 14:40:00|16214.3|16202.3|16214.2|16202.2|16216.7|16204.7|16210.5|16198.5|41
1680101100000|2023-03-29 14:45:00|16214.8|16202.8|16214.1|16202.1|16220.4|16208.4|16214.1|16202.1|91
1680101400000|2023-03-29 14:50:00|16215.3|16203.3|16210.2|16198.2|16217.3|16205.3|16207.8|16195.8|42
1680101700000|2023-03-29 14:55:00|16208.9|16196.9|16203.3|16191.3|16208.9|16196.9|16193.9|16181.9|154
1680102000000|2023-03-29 15:00:00|16205.2|16193.2|16203.9|16191.9|16212.7|16200.7|16203.3|16191.3|58
1680102300000|2023-03-29 15:05:00|16204.5|16192.5|16202|16190|16208.2|16196.2|16197.6|16185.6|113
1680102600000|2023-03-29 15:10:00|16202.6|16190.6|16222|16210|16222.6|16210.6|16202.6|16190.6|76
1680102900000|2023-03-29 15:15:00|16219.5|16207.5|16215.1|16203.1|16221.4|16209.4|16213.3|16201.3|128
1680103200000|2023-03-29 15:20:00|16215.7|16203.7|16213.7|16201.7|16217.5|16205.5|16208.7|16196.7|116
1680103500000|2023-03-29 15:25:00|16211.2|16199.2|16225|16213|16225|16213|16211.2|16199.2|52
1680103800000|2023-03-29 15:30:00|16225.6|16213.6|16230.6|16218.6|16235.1|16223.1|16225.6|16213.6|161
1680104100000|2023-03-29 15:35:00|16231.2|16219.2|16229.9|16217.9|16233.7|16221.7|16227.5|16215.5|51
1680104400000|2023-03-29 15:40:00|16230.6|16218.6|16221.1|16209.1|16230.6|16218.6|16214.3|16202.3|93
1680104700000|2023-03-29 15:45:00|16221.8|16209.8|16224.2|16212.2|16227.9|16215.9|16220.5|16208.5|39
1680105000000|2023-03-29 15:50:00|16224.8|16212.8|16223.5|16211.5|16227.3|16215.3|16218.5|16206.5|45
1680105300000|2023-03-29 15:55:00|16224.8|16212.8|16232.3|16220.3|16232.3|16220.3|16223.5|16211.5|47
1680105600000|2023-03-29 16:00:00|16231.7|16219.7|16232.2|16220.2|16234.2|16222.2|16229.1|16217.1|68
1680105900000|2023-03-29 16:05:00|16233.4|16221.4|16236|16224|16236.6|16224.6|16229.7|16217.7|97
1680106200000|2023-03-29 16:10:00|16235.4|16223.4|16237.3|16225.3|16237.9|16225.9|16234.1|16222.1|75
1680106500000|2023-03-29 16:15:00|16238.5|16226.5|16247.8|16235.8|16247.8|16235.8|16237.9|16225.9|42
1680106800000|2023-03-29 16:20:00|16249.7|16237.7|16240.2|16228.2|16250.9|16238.9|16237.7|16225.7|149
1680107100000|2023-03-29 16:25:00|16239.6|16227.6|16238.4|16226.4|16240.2|16228.2|16233.3|16221.3|246
1680107400000|2023-03-29 16:30:00|16238.3|16226.3|16243.3|16231.3|16245.8|16233.8|16238.3|16226.3|62
1680107700000|2023-03-29 16:35:00|16242.7|16230.7|16241.4|16229.4|16243.3|16231.3|16235.7|16223.7|35
1680108000000|2023-03-29 16:40:00|16240.7|16228.7|16241.9|16229.9|16243.9|16231.9|16239.5|16227.5|15
1680108300000|2023-03-29 16:45:00|16242.6|16230.6|16244.5|16232.5|16244.5|16232.5|16242.6|16230.6|30
1680108600000|2023-03-29 16:50:00|16245.8|16233.8|16247|16235|16248.3|16236.3|16244.5|16232.5|103
1680108900000|2023-03-29 16:55:00|16247.6|16235.6|16244.9|16232.9|16249.5|16237.5|16243|16231|64
1680109200000|2023-03-29 17:00:00|16245.6|16233.6|16250.6|16238.6|16250.6|16238.6|16245|16233|48
1680109500000|2023-03-29 17:05:00|16245.6|16233.6|16246.9|16234.9|16249.4|16237.4|16245.6|16233.6|42
1680109800000|2023-03-29 17:10:00|16247.5|16235.5|16244.3|16232.3|16247.5|16235.5|16244.3|16232.3|45
1680110100000|2023-03-29 17:15:00|16243.7|16231.7|16245.6|16233.6|16246.2|16234.2|16241.8|16229.8|97
1680110400000|2023-03-29 17:20:00|16246.2|16234.2|16250.7|16238.7|16250.7|16238.7|16245.6|16233.6|44
1680110700000|2023-03-29 17:25:00|16251.3|16239.3|16256.8|16244.8|16256.8|16244.8|16250.6|16238.6|47
1680111000000|2023-03-29 17:30:00|16258.1|16246.1|16251.2|16239.2|16258.1|16246.1|16246.8|16234.8|104
1680111300000|2023-03-29 17:35:00|16249.9|16237.9|16254.3|16242.3|16254.3|16242.3|16246.8|16234.8|51
1680111600000|2023-03-29 17:40:00|16254.2|16242.2|16258.1|16246.1|16258.1|16246.1|16254.2|16242.2|54
1680111900000|2023-03-29 17:45:00|16255.6|16243.6|16258|16246|16259.3|16247.3|16255.6|16243.6|89
1680112200000|2023-03-29 17:50:00|16260.5|16248.5|16260.3|16248.3|16261.7|16249.7|16259.3|16247.3|216
1680112500000|2023-03-29 17:55:00|16259|16247|16266.5|16254.5|16268.9|16256.9|16253.4|16241.4|697
1680112800000|2023-03-29 18:00:00|16265.3|16253.3|16257.8|16245.8|16265.3|16253.3|16257.1|16245.1|302
1680183000000|2023-03-30 13:30:00|16249.1|16237.1|16278.2|16266.2|16278.2|16266.2|16249.1|16237.1|228
1680183300000|2023-03-30 13:35:00|16276.8|16264.8|16272.8|16260.8|16278.2|16266.2|16271.6|16259.6|104
1680183600000|2023-03-30 13:40:00|16274.1|16262.1|16281.6|16269.6|16281.6|16269.6|16272.8|16260.8|81
1680183900000|2023-03-30 13:45:00|16280.9|16268.9|16285.4|16273.4|16286.6|16274.6|16279.1|16267.1|93
1680184200000|2023-03-30 13:50:00|16283.6|16271.6|16286.7|16274.7|16289.2|16277.2|16281.7|16269.7|71
1680184500000|2023-03-30 13:55:00|16288.6|16276.6|16291.5|16279.5|16291.5|16279.5|16286.5|16274.5|158
1680184800000|2023-03-30 14:00:00|16293.4|16281.4|16304.1|16292.1|16308.9|16296.9|16293.4|16281.4|204
1680185100000|2023-03-30 14:05:00|16306.6|16294.6|16309.1|16297.1|16311.6|16299.6|16305.2|16293.2|137
1680185400000|2023-03-30 14:10:00|16306.6|16294.6|16306.7|16294.7|16308.1|16296.1|16295.9|16283.9|197
1680185700000|2023-03-30 14:15:00|16304.2|16292.2|16291.3|16279.3|16307.4|16295.4|16291.3|16279.3|113
1680186000000|2023-03-30 14:20:00|16292.7|16280.7|16297.3|16285.3|16301.1|16289.1|16291.3|16279.3|232
1680186300000|2023-03-30 14:25:00|16299.9|16287.9|16292.3|16280.3|16306.1|16294.1|16291.1|16279.1|68
1680186600000|2023-03-30 14:30:00|16293|16281|16292.2|16280.2|16298.6|16286.6|16291|16279|105
1680186900000|2023-03-30 14:35:00|16293.4|16281.4|16284.7|16272.7|16293.4|16281.4|16284.7|16272.7|87
1680187200000|2023-03-30 14:40:00|16284.1|16272.1|16299|16287|16303.7|16291.7|16284.1|16272.1|101
1680187500000|2023-03-30 14:45:00|16299.6|16287.6|16300.9|16288.9|16301.5|16289.5|16294.6|16282.6|37
1680187800000|2023-03-30 14:50:00|16299|16287|16309.5|16297.5|16309.5|16297.5|16299|16287|113
1680188100000|2023-03-30 14:55:00|16310.9|16298.9|16317.5|16305.5|16318.2|16306.2|16310.1|16298.1|126
1680188400000|2023-03-30 15:00:00|16318.2|16306.2|16321.6|16309.6|16323|16311|16317.5|16305.5|133
1680188700000|2023-03-30 15:05:00|16322.9|16310.9|16317.1|16305.1|16326.8|16314.8|16312.3|16300.3|50
1680189000000|2023-03-30 15:10:00|16316.6|16304.6|16311.1|16299.1|16320.4|16308.4|16310.4|16298.4|105
1680189300000|2023-03-30 15:15:00|16312.5|16300.5|16319.4|16307.4|16319.4|16307.4|16312.5|16300.5|108
1680189600000|2023-03-30 15:20:00|16318|16306|16320.7|16308.7|16324.4|16312.4|16318|16306|120
1680189900000|2023-03-30 15:25:00|16320|16308|16324.5|16312.5|16325.6|16313.6|16319.3|16307.3|78
1680190200000|2023-03-30 15:30:00|16327|16315|16340.3|16328.3|16341.8|16329.8|16320.6|16308.6|376
1680190500000|2023-03-30 15:35:00|16340.9|16328.9|16357|16345|16358.8|16346.8|16340.3|16328.3|375
1680190800000|2023-03-30 15:40:00|16358.3|16346.3|16350|16338|16365.6|16353.6|16348.2|16336.2|315
1680191100000|2023-03-30 15:45:00|16351.4|16339.4|16313.5|16301.5|16355.9|16343.9|16310.4|16298.4|477
1680191400000|2023-03-30 15:50:00|16314.2|16302.2|16327.2|16315.2|16327.2|16315.2|16303.1|16291.1|213
1680191700000|2023-03-30 15:55:00|16326.6|16314.6|16337.6|16325.6|16337.6|16325.6|16322.6|16310.6|160
1680192000000|2023-03-30 16:00:00|16338.2|16326.2|16343.5|16331.5|16347|16335|16335.2|16323.2|140
1680192300000|2023-03-30 16:05:00|16344.1|16332.1|16358.4|16346.4|16360.9|16348.9|16344|16332|198
1680192600000|2023-03-30 16:10:00|16357.9|16345.9|16363.6|16351.6|16369.1|16357.1|16354|16342|274
1680192900000|2023-03-30 16:15:00|16363|16351|16343.9|16331.9|16363|16351|16338.9|16326.9|195
1680193200000|2023-03-30 16:20:00|16344.5|16332.5|16338.9|16326.9|16347.8|16335.8|16332.6|16320.6|50
1680193500000|2023-03-30 16:25:00|16339.5|16327.5|16343.1|16331.1|16349.5|16337.5|16339.5|16327.5|59
1680193800000|2023-03-30 16:30:00|16343.7|16331.7|16341.7|16329.7|16351.9|16339.9|16341.1|16329.1|102
1680194100000|2023-03-30 16:35:00|16343.1|16331.1|16351.4|16339.4|16352.1|16340.1|16341.9|16329.9|70
1680194400000|2023-03-30 16:40:00|16352.1|16340.1|16353.9|16341.9|16355.3|16343.3|16350.1|16338.1|59
1680194700000|2023-03-30 16:45:00|16355.9|16343.9|16358.3|16346.3|16358.3|16346.3|16354.5|16342.5|23
1680195000000|2023-03-30 16:50:00|16360.8|16348.8|16364.4|16352.4|16364.4|16352.4|16357|16345|88
1680195300000|2023-03-30 16:55:00|16365.6|16353.6|16366.9|16354.9|16373.3|16361.3|16364.4|16352.4|142
1680195600000|2023-03-30 17:00:00|16366.2|16354.2|16370.5|16358.5|16370.5|16358.5|16364.2|16352.2|180
1680195900000|2023-03-30 17:05:00|16371.1|16359.1|16378|16366|16378|16366|16369.4|16357.4|104
1680196200000|2023-03-30 17:10:00|16375.5|16363.5|16386.9|16374.9|16387.6|16375.6|16374.9|16362.9|95
1680196500000|2023-03-30 17:15:00|16385.6|16373.6|16389.6|16377.6|16392.1|16380.1|16382|16370|184
1680196800000|2023-03-30 17:20:00|16389|16377|16389.4|16377.4|16393.3|16381.3|16386.8|16374.8|195
1680197100000|2023-03-30 17:25:00|16388.7|16376.7|16383.8|16371.8|16394.4|16382.4|16383.8|16371.8|123
1680197400000|2023-03-30 17:30:00|16383.2|16371.2|16381.4|16369.4|16393|16381|16379.7|16367.7|199
1680197700000|2023-03-30 17:35:00|16382.8|16370.8|16381.6|16369.6|16383.4|16371.4|16374.7|16362.7|153
1680198000000|2023-03-30 17:40:00|16382.8|16370.8|16385.2|16373.2|16389.1|16377.1|16380.3|16368.3|146
1680198300000|2023-03-30 17:45:00|16383.9|16371.9|16389.9|16377.9|16391.1|16379.1|16382.7|16370.7|215
1680198600000|2023-03-30 17:50:00|16390.5|16378.5|16403.2|16391.2|16408.8|16396.8|16390|16378|246
1680198900000|2023-03-30 17:55:00|16404.6|16392.6|16407|16395|16417.6|16405.6|16399.9|16387.9|685
1680199200000|2023-03-30 18:00:00|16411.8|16399.8|16396.8|16384.8|16411.8|16399.8|16396.8|16384.8|315
1680199500000|2023-03-30 18:05:00|16396.1|16384.1|16396.1|16384.1|16396.1|16384.1|16396.1|16384.1|6
1680269400000|2023-03-31 13:30:00|16421.2|16409.2|16434.4|16422.4|16443.9|16431.9|16418.3|16406.3|368
1680269700000|2023-03-31 13:35:00|16435.1|16423.1|16411.7|16399.7|16435.8|16423.8|16410.2|16398.2|301
1680270000000|2023-03-31 13:40:00|16412.4|16400.4|16419.6|16407.6|16424.6|16412.6|16397.1|16385.1|107
1680270300000|2023-03-31 13:45:00|16421.5|16409.5|16442.8|16430.8|16445.4|16433.4|16420.9|16408.9|196
1680270600000|2023-03-31 13:50:00|16444.2|16432.2|16444.2|16432.2|16446.7|16434.7|16440.3|16428.3|102
1680270900000|2023-03-31 13:55:00|16445.3|16433.3|16455|16443|16463|16451|16445.3|16433.3|162
1680271200000|2023-03-31 14:00:00|16458.2|16446.2|16455.5|16443.5|16464.4|16452.4|16454.1|16442.1|120
1680271500000|2023-03-31 14:05:00|16457.4|16445.4|16449.9|16437.9|16459.4|16447.4|16448|16436|200
1680271800000|2023-03-31 14:10:00|16451.1|16439.1|16461.8|16449.8|16463.7|16451.7|16448|16436|79
1680272100000|2023-03-31 14:15:00|16462.5|16450.5|16464.3|16452.3|16464.3|16452.3|16459.3|16447.3|128
1680272400000|2023-03-31 14:20:00|16465.6|16453.6|16468.1|16456.1|16470.1|16458.1|16458.7|16446.7|112
1680272700000|2023-03-31 14:25:00|16468.8|16456.8|16470.3|16458.3|16472.2|16460.2|16465.6|16453.6|216
1680273000000|2023-03-31 14:30:00|16469.7|16457.7|16465.5|16453.5|16472.2|16460.2|16464.1|16452.1|64
1680273300000|2023-03-31 14:35:00|16464.1|16452.1|16455.1|16443.1|16464.1|16452.1|16450.5|16438.5|113
1680273600000|2023-03-31 14:40:00|16453.8|16441.8|16465.6|16453.6|16467.5|16455.5|16450.5|16438.5|38
1680273900000|2023-03-31 14:45:00|16466.3|16454.3|16464.6|16452.6|16469.6|16457.6|16463.2|16451.2|32
1680274200000|2023-03-31 14:50:00|16465.7|16453.7|16454.3|16442.3|16468.4|16456.4|16451.8|16439.8|79
1680274500000|2023-03-31 14:55:00|16455.5|16443.5|16445.9|16433.9|16456.2|16444.2|16445.9|16433.9|33
1680274800000|2023-03-31 15:00:00|16444|16432|16441.7|16429.7|16458.1|16446.1|16438.9|16426.9|102
1680275100000|2023-03-31 15:05:00|16442.4|16430.4|16420.3|16408.3|16443.1|16431.1|16403.9|16391.9|212
1680275400000|2023-03-31 15:10:00|16422.2|16410.2|16456.1|16444.1|16456.1|16444.1|16419.7|16407.7|64
1680275700000|2023-03-31 15:15:00|16456.7|16444.7|16444.3|16432.3|16458.5|16446.5|16441.3|16429.3|58
1680276000000|2023-03-31 15:20:00|16446.3|16434.3|16447.1|16435.1|16454.6|16442.6|16443.3|16431.3|69
1680276300000|2023-03-31 15:25:00|16449.6|16437.6|16457.6|16445.6|16459.5|16447.5|16449.6|16437.6|65
1680276600000|2023-03-31 15:30:00|16458.1|16446.1|16462.8|16450.8|16465.9|16453.9|16458.1|16446.1|106
1680276900000|2023-03-31 15:35:00|16461.4|16449.4|16464.7|16452.7|16466.1|16454.1|16458.4|16446.4|70
1680277200000|2023-03-31 15:40:00|16463.3|16451.3|16462.2|16450.2|16463.3|16451.3|16461.1|16449.1|75
1680277500000|2023-03-31 15:45:00|16461.6|16449.6|16464|16452|16467.7|16455.7|16461.6|16449.6|55
1680277800000|2023-03-31 15:50:00|16464.7|16452.7|16461.7|16449.7|16468.3|16456.3|16460.5|16448.5|89
1680278100000|2023-03-31 15:55:00|16461.8|16449.8|16447.2|16435.2|16462.4|16450.4|16446.6|16434.6|155
1680278400000|2023-03-31 16:00:00|16446.7|16434.7|16451.4|16439.4|16455.8|16443.8|16436.7|16424.7|63
1680278700000|2023-03-31 16:05:00|16452.1|16440.1|16446.6|16434.6|16456.4|16444.4|16446.5|16434.5|63
1680279000000|2023-03-31 16:10:00|16447.3|16435.3|16446.7|16434.7|16449.8|16437.8|16444.8|16432.8|39
1680279300000|2023-03-31 16:15:00|16445.3|16433.3|16434.4|16422.4|16445.3|16433.3|16432.8|16420.8|74
1680279600000|2023-03-31 16:20:00|16435.1|16423.1|16430|16418|16441.9|16429.9|16430|16418|96
1680279900000|2023-03-31 16:25:00|16436.9|16424.9|16442.6|16430.6|16443.3|16431.3|16429.9|16417.9|47
1680280200000|2023-03-31 16:30:00|16443.3|16431.3|16454.3|16442.3|16454.3|16442.3|16440.2|16428.2|60
1680280500000|2023-03-31 16:35:00|16454.9|16442.9|16450.5|16438.5|16456.8|16444.8|16449.3|16437.3|85
1680280800000|2023-03-31 16:40:00|16451.2|16439.2|16450.9|16438.9|16455.4|16443.4|16448.4|16436.4|21
1680281100000|2023-03-31 16:45:00|16450.4|16438.4|16450.9|16438.9|16453.9|16441.9|16446.4|16434.4|79
1680281400000|2023-03-31 16:50:00|16450.3|16438.3|16452.8|16440.8|16455.3|16443.3|16449.7|16437.7|84
1680281700000|2023-03-31 16:55:00|16451.5|16439.5|16454.1|16442.1|16456.1|16444.1|16451|16439|53
1680282000000|2023-03-31 17:00:00|16452.7|16440.7|16451|16439|16454.7|16442.7|16449.1|16437.1|51
1680282300000|2023-03-31 17:05:00|16453|16441|16466.8|16454.8|16466.9|16454.9|16453|16441|184
1680282600000|2023-03-31 17:10:00|16470.5|16458.5|16478.7|16466.7|16480.7|16468.7|16467.9|16455.9|96
1680282900000|2023-03-31 17:15:00|16478.1|16466.1|16467.3|16455.3|16480.7|16468.7|16467.3|16455.3|84
1680283200000|2023-03-31 17:20:00|16465.4|16453.4|16475.5|16463.5|16477.3|16465.3|16464.8|16452.8|82
1680283500000|2023-03-31 17:25:00|16475.3|16463.3|16484.7|16472.7|16485.6|16473.6|16474.8|16462.8|52
1680283800000|2023-03-31 17:30:00|16484.2|16472.2|16485.3|16473.3|16486.4|16474.4|16476.4|16464.4|105
1680284100000|2023-03-31 17:35:00|16483.6|16471.6|16479.1|16467.1|16487.8|16475.8|16479.1|16467.1|67
1680284400000|2023-03-31 17:40:00|16481.1|16469.1|16476.3|16464.3|16483.6|16471.6|16468|16456|157
1680284700000|2023-03-31 17:45:00|16475.2|16463.2|16478.5|16466.5|16481|16469|16473.8|16461.8|63
1680285000000|2023-03-31 17:50:00|16481|16469|16486.8|16474.8|16499.8|16487.8|16478.5|16466.5|239
1680285300000|2023-03-31 17:55:00|16485.1|16473.1|16495.4|16483.4|16504|16492|16480.1|16468.1|736
1680285600000|2023-03-31 18:00:00|16495.9|16483.9|16486.7|16474.7|16495.9|16483.9|16476.5|16464.5|339
1680528600000|2023-04-03 13:30:00|16453.9|16441.9|16478.1|16466.1|16479.6|16467.6|16453.9|16441.9|317
1680528900000|2023-04-03 13:35:00|16477.6|16465.6|16511.5|16499.5|16518|16506|16477.6|16465.6|271
1680529200000|2023-04-03 13:40:00|16512.2|16500.2|16518.9|16506.9|16530.4|16518.4|16512.2|16500.2|461
1680529500000|2023-04-03 13:45:00|16520.4|16508.4|16494.9|16482.9|16521.4|16509.4|16494.9|16482.9|324
1680529800000|2023-04-03 13:50:00|16494.4|16482.4|16460.9|16448.9|16500.9|16488.9|16456.2|16444.2|318
1680530100000|2023-04-03 13:55:00|16460.4|16448.4|16452.4|16440.4|16466.4|16454.4|16450.4|16438.4|113
1680530400000|2023-04-03 14:00:00|16452.9|16440.9|16440.9|16428.9|16460.6|16448.6|16439.4|16427.4|203
1680530700000|2023-04-03 14:05:00|16441.4|16429.4|16412.2|16400.2|16443.9|16431.9|16399|16387|334
1680531000000|2023-04-03 14:10:00|16413.2|16401.2|16410.9|16398.9|16420.7|16408.7|16402.2|16390.2|232
1680531300000|2023-04-03 14:15:00|16411.7|16399.7|16397.1|16385.1|16416.6|16404.6|16387.8|16375.8|131
1680531600000|2023-04-03 14:20:00|16396.6|16384.6|16397.1|16385.1|16406.6|16394.6|16391.6|16379.6|66
1680531900000|2023-04-03 14:25:00|16395.1|16383.1|16382.5|16370.5|16398.3|16386.3|16371.5|16359.5|145
1680532200000|2023-04-03 14:30:00|16383|16371|16359.5|16347.5|16386.2|16374.2|16357.5|16345.5|350
1680532500000|2023-04-03 14:35:00|16360|16348|16361.9|16349.9|16371.4|16359.4|16348.9|16336.9|170
1680532800000|2023-04-03 14:40:00|16361.4|16349.4|16371.4|16359.4|16381.9|16369.9|16361.4|16349.4|99
1680533100000|2023-04-03 14:45:00|16372.4|16360.4|16369.6|16357.6|16384.4|16372.4|16368.1|16356.1|68
1680533400000|2023-04-03 14:50:00|16366.9|16354.9|16375.8|16363.8|16380.3|16368.3|16366.9|16354.9|50
1680533700000|2023-04-03 14:55:00|16376.6|16364.6|16371.5|16359.5|16397.8|16385.8|16371.5|16359.5|73
1680534000000|2023-04-03 15:00:00|16370.8|16358.8|16388.2|16376.2|16390.7|16378.7|16367.3|16355.3|45
1680534300000|2023-04-03 15:05:00|16390.2|16378.2|16374.6|16362.6|16391.7|16379.7|16373.9|16361.9|80
1680534600000|2023-04-03 15:10:00|16375.4|16363.4|16367.6|16355.6|16384.1|16372.1|16363.6|16351.6|82
1680534900000|2023-04-03 15:15:00|16368.4|16356.4|16386.6|16374.6|16386.6|16374.6|16361.6|16349.6|67
1680535200000|2023-04-03 15:20:00|16389.1|16377.1|16391.8|16379.8|16399|16387|16377.5|16365.5|102
1680535500000|2023-04-03 15:25:00|16391|16379|16393|16381|16397|16385|16387.5|16375.5|38
1680535800000|2023-04-03 15:30:00|16394|16382|16388.7|16376.7|16397.4|16385.4|16387.7|16375.7|34
1680536100000|2023-04-03 15:35:00|16387.4|16375.4|16405.1|16393.1|16408.4|16396.4|16386.9|16374.9|55
1680536400000|2023-04-03 15:40:00|16404.2|16392.2|16409.8|16397.8|16412.4|16400.4|16396.8|16384.8|119
1680536700000|2023-04-03 15:45:00|16410.3|16398.3|16410.8|16398.8|16419.3|16407.3|16404.3|16392.3|71
1680537000000|2023-04-03 15:50:00|16411.3|16399.3|16416.3|16404.3|16417.3|16405.3|16404|16392|212
1680537300000|2023-04-03 15:55:00|16413.8|16401.8|16387.2|16375.2|16416.3|16404.3|16387.2|16375.2|74
1680537600000|2023-04-03 16:00:00|16389.2|16377.2|16410.7|16398.7|16411.2|16399.2|16388.5|16376.5|23
1680537900000|2023-04-03 16:05:00|16412.2|16400.2|16390.1|16378.1|16412.2|16400.2|16389.6|16377.6|46
1680538200000|2023-04-03 16:10:00|16392.1|16380.1|16389|16377|16395.1|16383.1|16381.3|16369.3|65
1680538500000|2023-04-03 16:15:00|16390.3|16378.3|16395.5|16383.5|16398|16386|16386.5|16374.5|18
1680538800000|2023-04-03 16:20:00|16395|16383|16381.7|16369.7|16396|16384|16380.4|16368.4|23
1680539100000|2023-04-03 16:25:00|16382.2|16370.2|16377.2|16365.2|16383.4|16371.4|16372.1|16360.1|117
1680539400000|2023-04-03 16:30:00|16377.7|16365.7|16397.7|16385.7|16403.8|16391.8|16377.2|16365.2|388
1680539700000|2023-04-03 16:35:00|16397.5|16385.5|16394.8|16382.8|16397.8|16385.8|16389.8|16377.8|71
1680540000000|2023-04-03 16:40:00|16397.3|16385.3|16392.7|16380.7|16399.3|16387.3|16390.2|16378.2|88
1680540300000|2023-04-03 16:45:00|16390.7|16378.7|16393.2|16381.2|16398.2|16386.2|16390.7|16378.7|21
1680540600000|2023-04-03 16:50:00|16392.7|16380.7|16406.7|16394.7|16408.7|16396.7|16390.7|16378.7|18
1680540900000|2023-04-03 16:55:00|16406.2|16394.2|16413.2|16401.2|16418.7|16406.7|16404.2|16392.2|29
1680541200000|2023-04-03 17:00:00|16411.6|16399.6|16416.6|16404.6|16417.1|16405.1|16408.1|16396.1|24
1680541500000|2023-04-03 17:05:00|16417.1|16405.1|16415.1|16403.1|16417.1|16405.1|16412.8|16400.8|38
1680541800000|2023-04-03 17:10:00|16414.6|16402.6|16409.5|16397.5|16414.6|16402.6|16409.3|16397.3|15
1680542100000|2023-04-03 17:15:00|16410|16398|16409|16397|16410|16398|16406.5|16394.5|26
1680542400000|2023-04-03 17:20:00|16406.5|16394.5|16407.5|16395.5|16408|16396|16401.2|16389.2|41
1680542700000|2023-04-03 17:25:00|16407.4|16395.4|16407.5|16395.5|16413|16401|16406|16394|68
1680543000000|2023-04-03 17:30:00|16409|16397|16404|16392|16411.1|16399.1|16403|16391|49
1680543300000|2023-04-03 17:35:00|16405.3|16393.3|16399|16387|16406|16394|16396|16384|93
1680543600000|2023-04-03 17:40:00|16398.5|16386.5|16394.4|16382.4|16399|16387|16389.4|16377.4|83
1680543900000|2023-04-03 17:45:00|16395.7|16383.7|16396.4|16384.4|16399|16387|16390.4|16378.4|74
1680544200000|2023-04-03 17:50:00|16398|16386|16391.4|16379.4|16401.6|16389.6|16387.8|16375.8|102
1680544500000|2023-04-03 17:55:00|16389.9|16377.9|16402.9|16390.9|16402.9|16390.9|16389.9|16377.9|313
1680544800000|2023-04-03 18:00:00|16402.4|16390.4|16404.8|16392.8|16409.3|16397.3|16399.4|16387.4|232
1680615000000|2023-04-04 13:30:00|16408.1|16396.1|16417.9|16405.9|16434.2|16422.2|16404.8|16389.6|337
1680615300000|2023-04-04 13:35:00|16417.4|16405.4|16421.6|16409.6|16425.9|16413.9|16416.6|16404.6|238
1680615600000|2023-04-04 13:40:00|16420.8|16408.8|16418.4|16406.4|16424.3|16412.3|16406.7|16394.7|138
1680615900000|2023-04-04 13:45:00|16418.9|16406.9|16428|16416|16432|16420|16418.9|16406.9|102
1680616200000|2023-04-04 13:50:00|16427.6|16415.6|16442.2|16430.2|16442.2|16430.2|16423|16411|126
1680616500000|2023-04-04 13:55:00|16443.7|16431.7|16433.9|16421.9|16447.6|16435.6|16433.1|16421.1|200
1680616800000|2023-04-04 14:00:00|16435.1|16423.1|16458|16446|16458|16446|16435.1|16423.1|100
1680617100000|2023-04-04 14:05:00|16461.3|16449.3|16443|16431|16463.8|16451.8|16441.3|16429.3|142
1680617400000|2023-04-04 14:10:00|16442.6|16430.6|16458.4|16446.4|16458.4|16446.4|16440.8|16428.8|64
1680617700000|2023-04-04 14:15:00|16458|16446|16410.9|16398.9|16458|16446|16408.1|16396.1|150
1680618000000|2023-04-04 14:20:00|16411.7|16399.7|16407.7|16395.7|16427.3|16415.3|16402.6|16390.6|176
1680618300000|2023-04-04 14:25:00|16410.2|16398.2|16393.9|16381.9|16410.2|16398.2|16393.9|16381.9|192
1680618600000|2023-04-04 14:30:00|16392.3|16380.3|16403.4|16391.4|16415.2|16403.2|16392.3|16380.3|69
1680618900000|2023-04-04 14:35:00|16401.8|16389.8|16406.9|16394.9|16416.4|16404.4|16401.3|16389.3|39
1680619200000|2023-04-04 14:40:00|16406.4|16394.4|16407.8|16395.8|16409.9|16397.9|16400.8|16388.8|15
1680619500000|2023-04-04 14:45:00|16408.3|16396.3|16404.8|16392.8|16412.8|16400.8|16404.8|16392.8|44
1680619800000|2023-04-04 14:50:00|16405.3|16393.3|16408.2|16396.2|16412.3|16400.3|16402.8|16390.8|20
1680620100000|2023-04-04 14:55:00|16408.7|16396.7|16401|16389|16408.7|16396.7|16400.5|16388.5|31
1680620400000|2023-04-04 15:00:00|16401.8|16389.8|16408.6|16396.6|16414.1|16402.1|16401.8|16389.8|47
1680620700000|2023-04-04 15:05:00|16407|16395|16386.7|16374.7|16407|16395|16383.4|16371.4|159
1680621000000|2023-04-04 15:10:00|16386.3|16374.3|16396.4|16384.4|16396.4|16384.4|16379.6|16367.6|78
1680621300000|2023-04-04 15:15:00|16395.2|16383.2|16395.6|16383.6|16401.9|16389.9|16389.5|16377.5|57
1680621600000|2023-04-04 15:20:00|16393.5|16381.5|16381.3|16369.3|16398.5|16386.5|16380.9|16368.9|40
1680621900000|2023-04-04 15:25:00|16380.4|16368.4|16376.9|16364.9|16383.8|16371.8|16373.8|16361.8|117
1680622200000|2023-04-04 15:30:00|16378.4|16366.4|16377.8|16365.8|16383.9|16371.9|16375.9|16363.9|103
1680622500000|2023-04-04 15:35:00|16377.3|16365.3|16377|16365|16378.6|16366.6|16362.5|16350.5|76
1680622800000|2023-04-04 15:40:00|16376.5|16364.5|16363.1|16351.1|16377|16365|16356.5|16344.5|98
1680623100000|2023-04-04 15:45:00|16362.6|16350.6|16356.2|16344.2|16363.1|16351.1|16351.8|16339.8|153
1680623400000|2023-04-04 15:50:00|16356.7|16344.7|16361|16349|16373.7|16361.7|16354.5|16342.5|183
1680623700000|2023-04-04 15:55:00|16361.5|16349.5|16358.4|16346.4|16363.8|16351.8|16351.7|16339.7|110
1680624000000|2023-04-04 16:00:00|16357.9|16345.9|16351.8|16339.8|16360.9|16348.9|16349.8|16337.8|101
1680624300000|2023-04-04 16:05:00|16351.3|16339.3|16341.9|16329.9|16354.8|16342.8|16340.7|16328.7|75
1680624600000|2023-04-04 16:10:00|16340.7|16328.7|16344.7|16332.7|16350.2|16338.2|16340.7|16328.7|58
1680624900000|2023-04-04 16:15:00|16343.1|16331.1|16350.1|16338.1|16350.6|16338.6|16340.6|16328.6|27
1680625200000|2023-04-04 16:20:00|16349.6|16337.6|16352.4|16340.4|16356.2|16344.2|16349.6|16337.6|34
1680625500000|2023-04-04 16:25:00|16353.2|16341.2|16356.3|16344.3|16356.7|16344.7|16342.1|16330.1|54
1680625800000|2023-04-04 16:30:00|16354.2|16342.2|16350.6|16338.6|16354.2|16342.2|16347.7|16335.7|40
1680626100000|2023-04-04 16:35:00|16353.1|16341.1|16355.7|16343.7|16358.2|16346.2|16348.1|16336.1|45
1680626400000|2023-04-04 16:40:00|16355.2|16343.2|16351.6|16339.6|16355.7|16343.7|16350.7|16338.7|44
1680626700000|2023-04-04 16:45:00|16350.7|16338.7|16347.4|16335.4|16351|16339|16346.4|16334.4|48
1680627000000|2023-04-04 16:50:00|16347.8|16335.8|16347.8|16335.8|16347.8|16335.8|16344.4|16332.4|15
1680627300000|2023-04-04 16:55:00|16348.6|16336.6|16345.1|16333.1|16356.8|16344.8|16343.1|16331.1|48
1680627600000|2023-04-04 17:00:00|16341.8|16329.8|16346.6|16334.6|16347.1|16335.1|16335.6|16323.6|81
1680627900000|2023-04-04 17:05:00|16344.6|16332.6|16348.1|16336.1|16350.2|16338.2|16343.6|16331.6|17
1680628200000|2023-04-04 17:10:00|16345.6|16333.6|16344|16332|16350.2|16338.2|16340|16328|76
1680628500000|2023-04-04 17:15:00|16342|16330|16341|16329|16345.1|16333.1|16337|16325|115
1680628800000|2023-04-04 17:20:00|16341.5|16329.5|16337.9|16325.9|16341.5|16329.5|16335.4|16323.4|60
1680629100000|2023-04-04 17:25:00|16336.9|16324.9|16331.3|16319.3|16338.6|16326.6|16324.1|16312.1|76
1680629400000|2023-04-04 17:30:00|16329.7|16317.7|16328.1|16316.1|16336.2|16324.2|16322.5|16310.5|58
1680629700000|2023-04-04 17:35:00|16330.6|16318.6|16321.5|16309.5|16330.6|16318.6|16320|16308|57
1680630000000|2023-04-04 17:40:00|16322|16310|16328|16316|16328|16316|16321.5|16309.5|57
1680630300000|2023-04-04 17:45:00|16326.5|16314.5|16323.6|16311.6|16327.5|16315.5|16319.9|16307.9|60
1680630600000|2023-04-04 17:50:00|16322|16310|16315.6|16303.6|16322.9|16310.9|16313|16301|130
1680630900000|2023-04-04 17:55:00|16315.1|16303.1|16304.3|16292.3|16317.3|16305.3|16302.2|16290.2|432
1680631200000|2023-04-04 18:00:00|16303|16291|16327.7|16315.7|16327.7|16315.7|16296.6|16284.6|593
1680631500000|2023-04-04 18:05:00|||||||||5
1680701400000|2023-04-05 13:30:00|16302.7|16290.7|16310|16298|16326.4|16314.4|16293.8|16281.8|251
1680701700000|2023-04-05 13:35:00|16309.2|16297.2|16296.6|16284.6|16318|16306|16295.7|16283.7|144
1680702000000|2023-04-05 13:40:00|16298.7|16286.7|16298.4|16286.4|16300.8|16288.8|16291.4|16279.4|49
1680702300000|2023-04-05 13:45:00|16299.5|16287.5|16309.5|16297.5|16321.6|16309.6|16298.6|16286.6|136
1680702600000|2023-04-05 13:50:00|16308.2|16296.2|16318.9|16306.9|16321.4|16309.4|16301.7|16289.7|141
1680702900000|2023-04-05 13:55:00|16318.1|16306.1|16327.9|16315.9|16328.7|16316.7|16314.8|16302.8|228
1680703200000|2023-04-05 14:00:00|16326.6|16314.6|16333.7|16321.7|16341.9|16329.9|16322.8|16310.8|178
1680703500000|2023-04-05 14:05:00|16334.5|16322.5|16344.3|16332.3|16354.4|16342.4|16332.3|16320.3|182
1680703800000|2023-04-05 14:10:00|16345.1|16333.1|16348.1|16336.1|16350.5|16338.5|16341.4|16329.4|108
1680704100000|2023-04-05 14:15:00|16347.3|16335.3|16350.2|16338.2|16353.6|16341.6|16342.9|16330.9|108
1680704400000|2023-04-05 14:20:00|16347.7|16335.7|16353.8|16341.8|16353.8|16341.8|16340.9|16328.9|156
1680704700000|2023-04-05 14:25:00|16352.2|16340.2|16352.5|16340.5|16357.5|16345.5|16348.3|16336.3|109
1680705000000|2023-04-05 14:30:00|16353.3|16341.3|16344.6|16332.6|16364.9|16352.9|16341.4|16329.4|177
1680705300000|2023-04-05 14:35:00|16345.1|16333.1|16345.7|16333.7|16347.5|16335.5|16334.1|16322.1|73
1680705600000|2023-04-05 14:40:00|16346.1|16334.1|16334|16322|16346.1|16334.1|16333.6|16321.6|26
1680705900000|2023-04-05 14:45:00|16327.5|16315.5|16321.3|16309.3|16340.2|16328.2|16321.3|16309.3|18
1680706200000|2023-04-05 14:50:00|16322.5|16310.5|16326|16314|16328|16316|16321.3|16309.3|34
1680706500000|2023-04-05 14:55:00|16326.4|16314.4|16331.6|16319.6|16333.2|16321.2|16323.2|16311.2|101
1680706800000|2023-04-05 15:00:00|16330.7|16318.7|16336.4|16324.4|16336.4|16324.4|16330.7|16318.7|77
1680707100000|2023-04-05 15:05:00|16336.3|16324.3|16333.1|16321.1|16338.8|16326.8|16332.7|16320.7|86
1680707400000|2023-04-05 15:10:00|16329.5|16317.5|16329.9|16317.9|16331.5|16319.5|16325.8|16313.8|52
1680707700000|2023-04-05 15:15:00|16331.5|16319.5|16328.2|16316.2|16339.1|16327.1|16327.3|16315.3|172
1680708000000|2023-04-05 15:20:00|16329|16317|16332.2|16320.2|16333.4|16321.4|16324.8|16312.8|94
1680708300000|2023-04-05 15:25:00|16331.4|16319.4|16330.2|16318.2|16334.5|16322.5|16328.8|16316.8|126
1680708600000|2023-04-05 15:30:00|16328.1|16316.1|16335.8|16323.8|16338.1|16326.1|16319.8|16307.8|107
1680708900000|2023-04-05 15:35:00|16335.4|16323.4|16339|16327|16339|16327|16333.3|16321.3|33
1680709200000|2023-04-05 15:40:00|16336|16324|16337.3|16325.3|16337.4|16325.4|16332.8|16320.8|64
1680709500000|2023-04-05 15:45:00|16338.7|16326.7|16342.5|16330.5|16344.1|16332.1|16333.7|16321.7|54
1680709800000|2023-04-05 15:50:00|16341.7|16329.7|16356.1|16344.1|16361.1|16349.1|16340.8|16328.8|253
1680710100000|2023-04-05 15:55:00|16356.5|16344.5|16364|16352|16365.2|16353.2|16353.6|16341.6|102
1680710400000|2023-04-05 16:00:00|16366|16354|16362.4|16350.4|16385.5|16373.5|16359.1|16347.1|267
1680710700000|2023-04-05 16:05:00|16363.2|16351.2|16356.3|16344.3|16370|16358|16352|16340|226
1680711000000|2023-04-05 16:10:00|16356.8|16344.8|16359.5|16347.5|16364.2|16352.2|16355.9|16343.9|59
1680711300000|2023-04-05 16:15:00|16359.9|16347.9|16351|16339|16360.7|16348.7|16349|16337|71
1680711600000|2023-04-05 16:20:00|16350.6|16338.6|16355.1|16343.1|16358.1|16346.1|16349.8|16337.8|66
1680711900000|2023-04-05 16:25:00|16355.5|16343.5|16361.7|16349.7|16364.2|16352.2|16355.1|16343.1|45
1680712200000|2023-04-05 16:30:00|16362.1|16350.1|16363.2|16351.2|16366.3|16354.3|16360.9|16348.9|57
1680712500000|2023-04-05 16:35:00|16364.8|16352.8|16360.6|16348.6|16364.8|16352.8|16357.7|16345.7|9
1680712800000|2023-04-05 16:40:00|16363.9|16351.9|16356.5|16344.5|16365.2|16353.2|16356.5|16344.5|41
1680713100000|2023-04-05 16:45:00|16358.5|16346.5|16359.8|16347.8|16365.1|16353.1|16357.8|16345.8|18
1680713400000|2023-04-05 16:50:00|16359.4|16347.4|16356.8|16344.8|16361.4|16349.4|16352.3|16340.3|25
1680713700000|2023-04-05 16:55:00|16358.9|16346.9|16359.7|16347.7|16362.3|16350.3|16356.4|16344.4|10
1680714000000|2023-04-05 17:00:00|16360.2|16348.2|16360.2|16348.2|16360.6|16348.6|16353.2|16341.2|38
1680714300000|2023-04-05 17:05:00|16359.4|16347.4|16362.8|16350.8|16362.8|16350.8|16359.4|16347.4|42
1680714600000|2023-04-05 17:10:00|16361.1|16349.1|16357.8|16345.8|16361.9|16349.9|16356.9|16344.9|31
1680714900000|2023-04-05 17:15:00|16357.7|16345.7|16351.1|16339.1|16358.2|16346.2|16351.1|16339.1|34
1680715200000|2023-04-05 17:20:00|16353.2|16341.2|16345.6|16333.6|16355.2|16343.2|16345.6|16333.6|37
1680715500000|2023-04-05 17:25:00|16345.1|16333.1|16347.6|16335.6|16349.7|16337.7|16345.1|16333.1|62
1680715800000|2023-04-05 17:30:00|16346|16334|16343|16331|16348.5|16336.5|16340.1|16328.1|105
1680716100000|2023-04-05 17:35:00|16342.6|16330.6|16338.9|16326.9|16344.6|16332.6|16338.4|16326.4|22
1680716400000|2023-04-05 17:40:00|16338.4|16326.4|16331.3|16319.3|16340.9|16328.9|16330.9|16318.9|187
1680716700000|2023-04-05 17:45:00|16331.8|16319.8|16332.4|16320.4|16340.5|16328.5|16330.2|16318.2|211
1680717000000|2023-04-05 17:50:00|16334.9|16322.9|16325.2|16313.2|16334.9|16322.9|16321|16309|260
1680717300000|2023-04-05 17:55:00|16326.4|16314.4|16327.5|16315.5|16331.3|16319.3|16323.4|16311.4|487
1680717600000|2023-04-05 18:00:00|16328.3|16316.3|16333|16321|16339.9|16327.9|16326.8|16314.8|197
1680787800000|2023-04-06 13:30:00|16527.7|16515.7|16519.9|16507.9|16594.5|16582.5|16507.8|16493|1643
1680788100000|2023-04-06 13:35:00|16520.3|16508.3|16514.3|16502.3|16536|16524|16501.1|16489.1|639
1680788400000|2023-04-06 13:40:00|16513.5|16501.5|16495.7|16483.7|16523|16511|16478.1|16466.1|994
1680788700000|2023-04-06 13:45:00|16497.4|16485.4|16521|16509|16532.4|16520.4|16497.4|16485.4|277
1680789000000|2023-04-06 13:50:00|16518.9|16506.9|16508|16496|16538|16526|16498.3|16486.3|244
1680789300000|2023-04-06 13:55:00|16506.3|16494.3|16498.2|16486.2|16526.8|16514.8|16496|16484|223
1680789600000|2023-04-06 14:00:00|16497.4|16485.4|16505.7|16493.7|16509.4|16497.4|16493.7|16481.7|181
1680789900000|2023-04-06 14:05:00|16506.9|16494.9|16510.9|16498.9|16515.9|16503.9|16503.6|16491.6|87
1680790200000|2023-04-06 14:10:00|16510.5|16498.5|16516.6|16504.6|16517.4|16505.4|16509.3|16497.3|276
1680790500000|2023-04-06 14:15:00|16515.8|16503.8|16521.5|16509.5|16524.4|16512.4|16510.9|16498.9|160
1680790800000|2023-04-06 14:20:00|16522.8|16510.8|16530.4|16518.4|16530.4|16518.4|16518.6|16506.6|138
1680791100000|2023-04-06 14:25:00|16528.8|16516.8|16537.9|16525.9|16537.9|16525.9|16526.3|16514.3|184
1680791400000|2023-04-06 14:30:00|16536.7|16524.7|16539.4|16527.4|16545.3|16533.3|16533.8|16521.8|162
1680791700000|2023-04-06 14:35:00|16537.4|16525.4|16536.9|16524.9|16541.9|16529.9|16526.6|16514.6|70
1680792000000|2023-04-06 14:40:00|16541|16529|16538.1|16526.1|16550.9|16538.9|16538.1|16526.1|137
1680792300000|2023-04-06 14:45:00|16538.6|16526.6|16542.7|16530.7|16547.6|16535.6|16536.4|16524.4|137
1680792600000|2023-04-06 14:50:00|16542.6|16530.6|16541.8|16529.8|16548.4|16536.4|16538.9|16526.9|42
1680792900000|2023-04-06 14:55:00|16541|16529|16533.1|16521.1|16546.7|16534.7|16533.1|16521.1|40
1680793200000|2023-04-06 15:00:00|16533.5|16521.5|16540.1|16528.1|16545|16533|16533.5|16521.5|60
1680793500000|2023-04-06 15:05:00|16538.5|16526.5|16537.6|16525.6|16540.1|16528.1|16535.1|16523.1|83
1680793800000|2023-04-06 15:10:00|16539.3|16527.3|16530.1|16518.1|16542.5|16530.5|16529.6|16517.6|69
1680794100000|2023-04-06 15:15:00|16532.6|16520.6|16522.6|16510.6|16535.1|16523.1|16520.9|16508.9|45
1680794400000|2023-04-06 15:20:00|16523.4|16511.4|16528.6|16516.6|16531.5|16519.5|16521.7|16509.7|111
1680794700000|2023-04-06 15:25:00|16529.5|16517.5|16527.3|16515.3|16532.4|16520.4|16517.4|16505.4|98
1680795000000|2023-04-06 15:30:00|16527.8|16515.8|16535.6|16523.6|16537.2|16525.2|16526.9|16514.9|25
1680795300000|2023-04-06 15:35:00|16536.4|16524.4|16540.5|16528.5|16541.4|16529.4|16535.6|16523.6|45
1680795600000|2023-04-06 15:40:00|16542.2|16530.2|16534.7|16522.7|16544.7|16532.7|16534.7|16522.7|30
1680795900000|2023-04-06 15:45:00|16535.1|16523.1|16536.7|16524.7|16540|16528|16535.1|16523.1|14
1680796200000|2023-04-06 15:50:00|16537.5|16525.5|16545.4|16533.4|16545.4|16533.4|16536.7|16524.7|13
1680796500000|2023-04-06 15:55:00|16543.7|16531.7|16548.6|16536.6|16551.9|16539.9|16543.7|16531.7|101
1680796800000|2023-04-06 16:00:00|16547.8|16535.8|16546|16534|16551.9|16539.9|16544.3|16532.3|59
1680797100000|2023-04-06 16:05:00|16544.3|16532.3|16544.7|16532.7|16549.3|16537.3|16543.9|16531.9|63
1680797400000|2023-04-06 16:10:00|16545.1|16533.1|16558.2|16546.2|16558.2|16546.2|16543.4|16531.4|80
1680797700000|2023-04-06 16:15:00|16559.9|16547.9|16559.8|16547.8|16559.9|16547.9|16558.2|16546.2|55
1680798000000|2023-04-06 16:20:00|16560.6|16548.6|16556.5|16544.5|16564.8|16552.8|16556.1|16544.1|44
1680798300000|2023-04-06 16:25:00|16554.9|16542.9|16556.8|16544.8|16561.4|16549.4|16553.2|16541.2|16
1680798600000|2023-04-06 16:30:00|16557.7|16545.7|16553|16541|16565.1|16553.1|16553|16541|82
1680798900000|2023-04-06 16:35:00|16554.7|16542.7|16546.4|16534.4|16554.7|16542.7|16543.9|16531.9|58
1680799200000|2023-04-06 16:40:00|16544.7|16532.7|16544.6|16532.6|16548|16536|16541.3|16529.3|58
1680799500000|2023-04-06 16:45:00|16547.9|16535.9|16562.4|16550.4|16562.8|16550.8|16547.9|16535.9|69
1680799800000|2023-04-06 16:50:00|16561.6|16549.6|16564.1|16552.1|16565.7|16553.7|16560.3|16548.3|23
1680800100000|2023-04-06 16:55:00|16564.5|16552.5|16562.8|16550.8|16566.1|16554.1|16560.8|16548.8|19
1680800400000|2023-04-06 17:00:00|16561.2|16549.2|16584.3|16572.3|16585.9|16573.9|16561.2|16549.2|223
1680800700000|2023-04-06 17:05:00|16584.2|16572.2|16567.7|16555.7|16584.2|16572.2|16561.5|16549.5|38
1680801000000|2023-04-06 17:10:00|16567.3|16555.3|16566.8|16554.8|16568.5|16556.5|16559|16547|79
1680801300000|2023-04-06 17:15:00|16567.7|16555.7|16556.9|16544.9|16569.3|16557.3|16556.1|16544.1|57
1680801600000|2023-04-06 17:20:00|16557.7|16545.7|16568.8|16556.8|16569.2|16557.2|16556.1|16544.1|35
1680801900000|2023-04-06 17:25:00|16566.7|16554.7|16580.7|16568.7|16580.7|16568.7|16564.2|16552.2|63
1680802200000|2023-04-06 17:30:00|16579.8|16567.8|16566.6|16554.6|16580.7|16568.7|16564.9|16552.9|60
1680802500000|2023-04-06 17:35:00|16566.5|16554.5|16563.2|16551.2|16569.8|16557.8|16562.4|16550.4|106
1680802800000|2023-04-06 17:40:00|16564.9|16552.9|16560.6|16548.6|16564.9|16552.9|16557.3|16545.3|99
1680803100000|2023-04-06 17:45:00|16559|16547|16565.5|16553.5|16565.5|16553.5|16556.5|16544.5|114
1680803400000|2023-04-06 17:50:00|16563.8|16551.8|16576.4|16564.4|16578.8|16566.8|16562.2|16550.2|271
1680803700000|2023-04-06 17:55:00|16578.9|16566.9|16589.9|16577.9|16593.6|16581.6|16573.9|16561.9|614
1680804000000|2023-04-06 18:00:00|16592|16580|16606.6|16594.6|16609.1|16597.1|16588.2|16576.2|621
1681133400000|2023-04-10 13:30:00|16559.6|16547.6|16505.4|16493.4|16559.8|16547.8|16504.5|16492.5|307
1681133700000|2023-04-10 13:35:00|16503.2|16491.2|16524.4|16512.4|16530.5|16518.5|16498.2|16483.4|313
1681134000000|2023-04-10 13:40:00|16522.6|16510.6|16516.1|16504.1|16530.7|16518.7|16505|16493|201
1681134300000|2023-04-10 13:45:00|16517|16505|16507.1|16495.1|16522.3|16510.2|16505|16493|59
1681134600000|2023-04-10 13:50:00|16506.8|16494.8|16504.4|16492.4|16512.5|16500.5|16501.3|16489.3|62
1681134900000|2023-04-10 13:55:00|16503.1|16491.1|16505.2|16493.2|16513.3|16501.3|16497.7|16485.7|86
1681135200000|2023-04-10 14:00:00|16502.7|16490.7|16520.2|16508.2|16524.4|16508.2|16500.5|16488.5|143
1681135500000|2023-04-10 14:05:00|16522|16510|16540|16528|16540|16528|16518.6|16503|43
1681135800000|2023-04-10 14:10:00|16538.2|16526.2|16557.9|16545.9|16557.9|16545.9|16535.4|16523.4|128
1681136100000|2023-04-10 14:15:00|16555.8|16543.8|16552.3|16540.3|16556.1|16544.1|16539.6|16527.6|52
1681136400000|2023-04-10 14:20:00|16552.7|16540.7|16557.3|16545.3|16564.4|16552.4|16545.4|16533.4|66
1681136700000|2023-04-10 14:25:00|16558.5|16546.5|16557.9|16545.9|16559.7|16547.7|16551.1|16538|15
1681137000000|2023-04-10 14:30:00|16557|16545|16547.9|16535.9|16558.8|16546.8|16546.6|16532|54
1681137300000|2023-04-10 14:35:00|16547.5|16535.5|16547.6|16535.6|16551.6|16538.9|16544.1|16528.6|25
1681137600000|2023-04-10 14:40:00|16545.8|16533.8|16537.5|16525.5|16548.5|16533.8|16531.4|16519.4|13
1681137900000|2023-04-10 14:45:00|16536.6|16524.6|16556.5|16544.5|16556.5|16544.5|16533.2|16521.2|57
1681138200000|2023-04-10 14:50:00|16555.2|16543.2|16547.5|16535.5|16555.2|16543.2|16545|16533|17
1681138500000|2023-04-10 14:55:00|16547.1|16535.1|16555.4|16535.4|16555.4|16540.1|16542.8|16530.8|10
1681138800000|2023-04-10 15:00:00|16557.5|16537.5|16560.4|16548.4|16565.5|16553.5|16552.7|16537.5|35
1681139100000|2023-04-10 15:05:00|16564|16552|16565.1|16553.1|16567.8|16555.8|16560.3|16548.3|97
1681139400000|2023-04-10 15:10:00|16565.5|16553.5|16558.1|16546.1|16567.8|16555.8|16557.2|16538.2|93
1681139700000|2023-04-10 15:15:00|16557.2|16545.2|16555.6|16543.6|16563.8|16549.2|16550.9|16538.1|80
1681140000000|2023-04-10 15:20:00|16559.9|16539.9|16550.1|16538.1|16559.9|16545.4|16548|16534.5|41
1681140300000|2023-04-10 15:25:00|16551.9|16539.9|16558|16546|16562.7|16548.1|16546.2|16534.2|53
1681140600000|2023-04-10 15:30:00|16558.3|16546.3|16559|16547|16563.6|16547.2|16557.2|16540.9|1
1681140900000|2023-04-10 15:35:00|16556.8|16544.8|16559.1|16547.1|16562.6|16548.8|16555.9|16542.6|4
1681141200000|2023-04-10 15:40:00|16558.2|16546.2|16556.6|16544.6|16562.2|16550.2|16555.7|16543.7|12
1681141500000|2023-04-10 15:45:00|16557.5|16545.5|16551.8|16539.8|16561.8|16549.8|16550.9|16538.9|16
1681141800000|2023-04-10 15:50:00|16552.7|16540.7|16551.4|16539.4|16556.3|16544.3|16549.8|16533.3|57
1681142100000|2023-04-10 15:55:00|16551.8|16539.8|16559.4|16547.4|16559.4|16547.4|16550.5|16538.5|29
1681142400000|2023-04-10 16:00:00|16557.6|16545.6|16560.9|16548.9|16564.5|16552.5|16555.5|16543.5|71
1681142700000|2023-04-10 16:05:00|16560.8|16548.8|16558.3|16546.3|16562.7|16550.7|16556.2|16544.2|19
1681143000000|2023-04-10 16:10:00|16560.1|16548.1|16557.7|16545.7|16564.1|16552.1|16556.8|16544.8|31
1681143300000|2023-04-10 16:15:00|16556.8|16544.8|16571.9|16559.9|16573.7|16561.7|16556.4|16544.4|82
1681143600000|2023-04-10 16:20:00|16572.8|16560.8|16566.1|16554.1|16572.8|16560.8|16560|16548|72
1681143900000|2023-04-10 16:25:00|16563.4|16551.4|16566.5|16554.5|16569.3|16557.3|16562.5|16550.5|31
1681144200000|2023-04-10 16:30:00|16567.7|16555.7|16569.3|16557.3|16572.9|16560.9|16566.5|16554.5|26
1681144500000|2023-04-10 16:35:00|16568.6|16556.6|16563.1|16551.1|16572|16560|16562.7|16550.7|62
1681144800000|2023-04-10 16:40:00|16564.9|16552.9|16562.6|16550.6|16566.3|16554.3|16562.3|16550.3|29
1681145100000|2023-04-10 16:45:00|16564.4|16552.4|16558.3|16546.3|16564.4|16552.4|16556.5|16544.5|41
1681145400000|2023-04-10 16:50:00|16558.6|16546.6|16560.4|16548.4|16560.8|16548.8|16556.4|16544.4|19
1681145700000|2023-04-10 16:55:00|16560.7|16548.7|16561.4|16549.4|16568.8|16556.8|16560.7|16548.7|31
1681146000000|2023-04-10 17:00:00|16563.5|16551.5|16561.7|16549.7|16564.4|16552.4|16561|16549|29
1681146300000|2023-04-10 17:05:00|16563.8|16551.8|16570.1|16558.1|16570.1|16558.1|16561.7|16549.7|14
1681146600000|2023-04-10 17:10:00|16569.2|16557.2|16584.9|16572.9|16585.3|16573.3|16567.4|16555.4|64
1681146900000|2023-04-10 17:15:00|16584|16572|16592.4|16572.4|16595.6|16578.4|16582.8|16570.8|31
1681147200000|2023-04-10 17:20:00|16590.6|16570.6|16590.6|16578.6|16596|16582.5|16589.2|16570.6|26
1681147500000|2023-04-10 17:25:00|16592.4|16580.4|16605.4|16593.4|16605.4|16593.4|16590.6|16578.6|113
1681147800000|2023-04-10 17:30:00|16609|16597|16627.8|16615.8|16628.3|16616.3|16609|16597|160
1681148100000|2023-04-10 17:35:00|16623.3|16611.3|16600.9|16580.9|16627|16614|16600.8|16580.9|75
1681148400000|2023-04-10 17:40:00|16596.5|16584.5|16600.7|16588.7|16602.6|16589.4|16594.1|16577.2|99
1681148700000|2023-04-10 17:45:00|16600.4|16588.4|16587.9|16567.9|16601.3|16588.7|16581.1|16567.9|114
1681149000000|2023-04-10 17:50:00|16588.8|16568.8|16588.5|16568.5|16594.7|16577.4|16580.8|16566.6|93
1681149300000|2023-04-10 17:55:00|16587.5|16567.5|16587.5|16575.5|16593.2|16579.1|16578.6|16566.6|183
1681149600000|2023-04-10 18:00:00|16586.6|16574.6|16580.3|16568.3|16587.1|16575.1|16580.3|16568.3|59
1681219800000|2023-04-11 13:30:00|16610.3|16598.3|16616.4|16604.4|16641|16624.9|16606.7|16594.7|317
1681220100000|2023-04-11 13:35:00|16618.3|16606.3|16592.3|16580.3|16618.6|16606.6|16581.1|16567.5|174
1681220400000|2023-04-11 13:40:00|16591.1|16579.1|16596.2|16584.2|16601.5|16589.5|16586.2|16574.2|131
1681220700000|2023-04-11 13:45:00|16597.1|16585.1|16609.4|16597.4|16612.8|16600.8|16594.6|16582.6|31
1681221000000|2023-04-11 13:50:00|16610.4|16598.4|16609.4|16597.4|16617.2|16605.2|16608.5|16596.5|50
1681221300000|2023-04-11 13:55:00|16611.2|16599.2|16629.8|16617.8|16635.7|16623.7|16610.9|16598.9|54
1681221600000|2023-04-11 14:00:00|16630.7|16618.7|16638.8|16626.8|16645|16633|16624.3|16612.3|44
1681221900000|2023-04-11 14:05:00|16638.4|16626.4|16642.6|16630.6|16649.5|16637.5|16634.2|16622.2|144
1681222200000|2023-04-11 14:10:00|16643.6|16631.6|16629.1|16617.1|16643.6|16631.6|16624.2|16610|39
1681222500000|2023-04-11 14:15:00|16629.4|16617.4|16627.2|16615.2|16638.6|16626.6|16626|16610.9|16
1681222800000|2023-04-11 14:20:00|16630.9|16618.9|16630.9|16618.9|16638.6|16626.6|16619.7|16606.5|36
1681223100000|2023-04-11 14:25:00|16629.9|16617.9|16651.7|16639.7|16653.5|16641.5|16629.6|16617.6|26
1681223400000|2023-04-11 14:30:00|16655.4|16635.4|16650.1|16638.1|16660.4|16648.4|16645.1|16629.8|29
1681223700000|2023-04-11 14:35:00|16649.2|16637.2|16634.2|16622.2|16651.9|16637.2|16634.2|16622.2|15
1681224000000|2023-04-11 14:40:00|16635.1|16623.1|16618.5|16606.5|16635.4|16623.4|16610.5|16598.5|66
1681224300000|2023-04-11 14:45:00|16616.7|16604.7|16625.3|16613.3|16626.5|16614.5|16610.4|16598.4|10
1681224600000|2023-04-11 14:50:00|16624.9|16612.9|16626.7|16614.7|16630.2|16618.2|16623.4|16611.4|79
1681224900000|2023-04-11 14:55:00|16625.8|16613.8|16623.9|16611.9|16632|16620|16620.3|16608.3|30
1681225200000|2023-04-11 15:00:00|16624.8|16612.8|16626|16614|16632|16620|16623.2|16611.2|8
1681225500000|2023-04-11 15:05:00|16627|16615|16615.8|16603.8|16627|16615|16613.3|16601.3|12
1681225800000|2023-04-11 15:10:00|16613.9|16601.9|16629|16617|16629.9|16617.9|16610.3|16598.3|54
1681226100000|2023-04-11 15:15:00|16631.2|16619.2|16626.8|16614.8|16631.2|16619.2|16624.3|16612.3|15
1681226400000|2023-04-11 15:20:00|16624.9|16612.9|16627.1|16615.1|16629.9|16617.9|16623.9|16611.9|16
1681226700000|2023-04-11 15:25:00|16625.2|16613.2|16593.8|16581.8|16625.2|16613.2|16587.2|16575.2|33
1681227000000|2023-04-11 15:30:00|16594.7|16582.7|16596.3|16584.3|16600.2|16584.3|16581.9|16569|10
1681227300000|2023-04-11 15:35:00|16597.2|16585.2|16607.6|16577.6|16615.4|16594.8|16597.2|16574.5|2
1681227600000|2023-04-11 15:40:00|16606.7|16576.7|16586.8|16574.8|16608.3|16588|16584.3|16569.9|10
1681227900000|2023-04-11 15:45:00|16587.8|16575.8|16563.7|16551.7|16595.2|16580.1|16562.4|16550.4|43
1681228200000|2023-04-11 15:50:00|16567.4|16547.4|16582.9|16562.9|16585.1|16567.3|16559.6|16546.3|41
1681228500000|2023-04-11 15:55:00|16579.9|16567.9|16564.8|16552.8|16580.5|16568.5|16560.8|16548.8|109
1681228800000|2023-04-11 16:00:00|16563.9|16551.9|16575.1|16563.1|16585.9|16570.6|16562.7|16550.7|26
1681229100000|2023-04-11 16:05:00|16576|16564|16587.2|16575.2|16590.9|16576.1|16576|16564|36
1681229400000|2023-04-11 16:10:00|16587.5|16575.5|16582.4|16562.4|16590.9|16577.1|16571|16559|22
1681229700000|2023-04-11 16:15:00|16581.2|16561.2|16576.3|16564.3|16586.2|16569.6|16570.6|16558.6|2
1681230000000|2023-04-11 16:20:00|16574.1|16562.1|16576.8|16564.8|16578.6|16566.6|16566.6|16554.6|12
1681230300000|2023-04-11 16:25:00|16579|16567|16581.1|16569.1|16599.2|16575.4|16578.9|16565.8|16
1681230600000|2023-04-11 16:30:00|16581.4|16569.4|16604.4|16574.4|16606.6|16582.1|16581.4|16568.8|33
1681230900000|2023-04-11 16:35:00|16605.3|16575.3|16603.5|16583.5|16610.9|16588.7|16597.2|16573.7|10
1681231200000|2023-04-11 16:40:00|16599.1|16587.1|16602.9|16590.9|16604.6|16590.9|16591.1|16579.1|15
1681231500000|2023-04-11 16:45:00|16602|16590|16593.5|16581.5|16608.7|16592.4|16593.5|16580.3|28
1681231800000|2023-04-11 16:50:00|16591.3|16579.3|16590.6|16578.6|16601.5|16583.7|16586.3|16574.3|10
1681232100000|2023-04-11 16:55:00|16591.9|16579.9|16595.6|16583.6|16599.9|16585.5|16591.9|16574|24
1681232400000|2023-04-11 17:00:00|16595.3|16583.3|16614.8|16584.8|16617.3|16592|16591|16577.1|5
1681232700000|2023-04-11 17:05:00|16615.2|16585.2|16612.9|16592.9|16616.7|16600.1|16604.3|16585.2|7
1681233000000|2023-04-11 17:10:00|16610.8|16590.8|16617.7|16605.7|16619.5|16607.5|16607.1|16590.4|22
1681233300000|2023-04-11 17:15:00|16618|16606|16612.4|16600.4|16620.4|16607.9|16607.7|16589.5|101
1681233600000|2023-04-11 17:20:00|16612.3|16600.3|16616.1|16604.1|16619.1|16604.1|16606.4|16588.5|12
1681233900000|2023-04-11 17:25:00|16617|16605|16621.3|16609.3|16621.3|16609.3|16613.9|16594.1|11
1681234200000|2023-04-11 17:30:00|16624.1|16612.1|16633|16621|16633|16621|16622.2|16610.2|49
1681234500000|2023-04-11 17:35:00|16630.9|16618.9|16630.2|16618.2|16633|16621|16624.6|16612.6|19
1681234800000|2023-04-11 17:40:00|16631.1|16619.1|16624|16612|16634.9|16622.9|16620.5|16608.5|11
1681235100000|2023-04-11 17:45:00|16626.7|16614.7|16625.2|16613.2|16632|16620|16620.8|16608.8|17
1681235400000|2023-04-11 17:50:00|16626.1|16614.1|16623.3|16611.3|16637.9|16625.9|16621.4|16609.4|38
1681235700000|2023-04-11 17:55:00|16621.1|16609.1|16615.8|16603.8|16624.1|16612.1|16606.4|16594.4|94
1681236000000|2023-04-11 18:00:00|16614.9|16602.9|16624.5|16604.5|16625.8|16610.1|16613.9|16601.9|209
1681306200000|2023-04-12 13:30:00|16605.5|16593.5|16637.8|16625.8|16651|16637.5|16586.6|16574.6|261
1681306500000|2023-04-12 13:35:00|16639.7|16627.7|16638.6|16618.6|16652.2|16640|16630.3|16613|109
1681306800000|2023-04-12 13:40:00|16640.5|16620.5|16656.7|16636.7|16658.9|16639.4|16632.7|16618.3|156
1681307100000|2023-04-12 13:45:00|16653.3|16641.3|16664.5|16652.5|16664.5|16652.5|16653.3|16641.3|44
1681307400000|2023-04-12 13:50:00|16660.8|16648.8|16653.2|16641.2|16664.5|16652.5|16653.2|16641.2|21
1681307700000|2023-04-12 13:55:00|16651.3|16639.3|16652.1|16640.1|16658.8|16646.8|16648.1|16636.1|90
1681308000000|2023-04-12 14:00:00|16650.9|16638.9|16664.3|16652.3|16664.3|16652.3|16649.9|16637.9|23
1681308300000|2023-04-12 14:05:00|16662.1|16650.1|16663.3|16651.3|16672.1|16660.1|16653|16641|46
1681308600000|2023-04-12 14:10:00|16661.1|16649.1|16666.1|16654.1|16683.6|16664.7|16658|16646|79
1681308900000|2023-04-12 14:15:00|16664.2|16652.2|16671.2|16651.2|16678.3|16666.3|16664.1|16650.3|37
1681309200000|2023-04-12 14:20:00|16672.2|16652.2|16657.8|16645.8|16676.9|16664.6|16657.8|16645.8|20
1681309500000|2023-04-12 14:25:00|16658.7|16646.7|16664.6|16652.6|16664.6|16652.6|16654.7|16642.7|25
1681309800000|2023-04-12 14:30:00|16664|16652|16656.4|16644.4|16672.8|16660.8|16653.9|16641.9|45
1681310100000|2023-04-12 14:35:00|16656.1|16644.1|16664.8|16652.8|16672|16656.9|16653.9|16639.8|24
1681310400000|2023-04-12 14:40:00|16665.8|16653.8|16661|16649|16666.7|16654.7|16657.9|16642.5|40
1681310700000|2023-04-12 14:45:00|16662.3|16650.3|16662.2|16650.2|16668.8|16656.8|16658.5|16646.5|9
1681311000000|2023-04-12 14:50:00|16665|16653|16655.9|16643.9|16665|16653|16652.4|16639.6|17
1681311300000|2023-04-12 14:55:00|16656.8|16644.8|16654.6|16642.6|16659|16647|16653.7|16641.7|5
1681311600000|2023-04-12 15:00:00|16656.8|16644.8|16658.3|16646.3|16661.1|16647|16653|16640.2|24
1681311900000|2023-04-12 15:05:00|16658|16646|16656.4|16644.4|16661.7|16646.3|16652.6|16640.6|2
1681312200000|2023-04-12 15:10:00|16652.6|16640.6|16656.3|16644.3|16658.3|16646.3|16652.6|16640.6|2
1681312500000|2023-04-12 15:15:00|16658.2|16646.2|16664.2|16652.2|16668.2|16654.4|16658.2|16646.2|28
1681312800000|2023-04-12 15:20:00|16662.3|16650.3|16662.6|16650.6|16669.7|16654|16662|16647.5|28
1681313100000|2023-04-12 15:25:00|16660.7|16648.7|16653.5|16641.5|16669.7|16653.1|16653.5|16638.1|23
1681313400000|2023-04-12 15:30:00|16655.3|16643.3|16664.3|16644.3|16669.9|16646.5|16654.4|16638|11
1681313700000|2023-04-12 15:35:00|16665.2|16645.2|16664.6|16652.6|16671.8|16653.5|16662.5|16641.8|24
1681314000000|2023-04-12 15:40:00|16662.7|16650.7|16661.7|16649.7|16664.8|16652.8|16660.8|16648.8|10
1681314300000|2023-04-12 15:45:00|16662.6|16650.6|16661.3|16649.3|16662.6|16650.6|16656.3|16644.3|3
1681314600000|2023-04-12 15:50:00|16660.7|16648.7|16660.3|16648.3|16666.9|16654.9|16658.8|16646.8|44
1681314900000|2023-04-12 15:55:00|16662.5|16650.5|16654.9|16642.9|16662.5|16650.5|16652.7|16640.7|15
1681315200000|2023-04-12 16:00:00|16656.8|16644.8|16652.6|16640.6|16659.3|16647.3|16652.6|16640.6|13
1681315500000|2023-04-12 16:05:00|16652.9|16640.9|16652.9|16640.9|16658.9|16646.9|16652.6|16640.6|12
1681315800000|2023-04-12 16:10:00|16655.1|16643.1|16655|16643|16658.5|16646.5|16648.2|16631.9|12
1681316100000|2023-04-12 16:15:00|16653.1|16641.1|16651.9|16639.9|16655.3|16641.1|16651|16634.3|13
1681316400000|2023-04-12 16:20:00|16652.2|16640.2|16649.9|16637.9|16654.2|16642.1|16645.9|16633.9|27
1681316700000|2023-04-12 16:25:00|16648|16636|16668.2|16656.2|16670.2|16658.2|16648|16636|140
1681317000000|2023-04-12 16:30:00|16669.2|16657.2|16679.5|16667.5|16681.4|16669.4|16669.2|16657.2|60
1681317300000|2023-04-12 16:35:00|16681.4|16669.4|16688.2|16676.2|16692.9|16680.9|16679.5|16665.7|110
1681317600000|2023-04-12 16:40:00|16689.1|16677.1|16688.1|16676.1|16692.2|16680.2|16682.5|16670.5|59
1681317900000|2023-04-12 16:45:00|16686.2|16674.2|16688.7|16676.7|16688.7|16676.7|16686.2|16674.2|14
1681318200000|2023-04-12 16:50:00|16690.6|16678.6|16700.9|16688.9|16701.8|16689.8|16684.3|16672.3|123
1681318500000|2023-04-12 16:55:00|16701.5|16689.5|16702.6|16690.6|16704.3|16692.3|16698.6|16686.6|85
1681318800000|2023-04-12 17:00:00|16703.6|16691.6|16715|16703|16721.6|16707.8|16703.2|16687.5|54
1681319100000|2023-04-12 17:05:00|16715.3|16703.3|16710.6|16698.6|16717.2|16705.2|16708.4|16692.1|23
1681319400000|2023-04-12 17:10:00|16715.8|16695.8|16716.8|16704.8|16717.7|16705.7|16712.1|16694.9|2
1681319700000|2023-04-12 17:15:00|16715.8|16703.8|16710.8|16698.8|16719.6|16707.6|16710.8|16698.2|34
1681320000000|2023-04-12 17:20:00|16710.5|16698.5|16714.1|16702.1|16716|16704|16708.3|16693.8|58
1681320300000|2023-04-12 17:25:00|16713.8|16701.8|16718.1|16706.1|16720|16708|16710.3|16698.3|29
1681320600000|2023-04-12 17:30:00|16717.8|16705.8|16723.6|16711.6|16724.6|16711.6|16717.5|16701.2|32
1681320900000|2023-04-12 17:35:00|16721.1|16709.1|16717.9|16705.9|16723.3|16711.3|16717.6|16705.6|11
1681321200000|2023-04-12 17:40:00|16719.8|16707.8|16726|16714|16730.4|16718.4|16718.8|16706.8|124
1681321500000|2023-04-12 17:45:00|16725|16713|16727.8|16715.8|16727.8|16715.8|16722.8|16710.8|60
1681321800000|2023-04-12 17:50:00|16726.8|16714.8|16714.6|16702.6|16728.4|16716.4|16712.1|16700.1|95
1681322100000|2023-04-12 17:55:00|16717.1|16705.1|16717.5|16705.5|16727.4|16712.5|16712.7|16700.7|103
1681322400000|2023-04-12 18:00:00|16718.4|16706.4|16721.2|16709.2|16723.2|16711.2|16715|16703|138
1681392600000|2023-04-13 13:30:00|16819|16807|16817.1|16805.1|16894.1|16873.7|16810.1|16790.1|672
1681392900000|2023-04-13 13:35:00|16827.8|16797.8|16807.3|16787.3|16827.8|16806.3|16800|16781.3|363
1681393200000|2023-04-13 13:40:00|16807|16787|16814.9|16794.9|16828.1|16806.6|16791.9|16777.2|190
1681393500000|2023-04-13 13:45:00|16818|16798|16844.2|16824.2|16845.1|16825.8|16810.4|16793.7|172
1681393800000|2023-04-13 13:50:00|16842|16822|16812.6|16800.6|16845.8|16822.1|16812.6|16799|148
1681394100000|2023-04-13 13:55:00|16814.5|16802.5|16822.1|16810.1|16830.3|16814.5|16812.3|16798.6|119
1681394400000|2023-04-13 14:00:00|16819.8|16807.8|16841.6|16821.6|16841.6|16826.7|16816.9|16799.8|93
1681394700000|2023-04-13 14:05:00|16837.8|16825.8|16855.6|16843.6|16863.3|16850.8|16837.3|16821.6|66
1681395000000|2023-04-13 14:10:00|16854.7|16842.7|16859.3|16847.3|16863|16847.3|16846.4|16834.4|85
1681395300000|2023-04-13 14:15:00|16859.9|16847.9|16841.8|16829.8|16862.1|16847.9|16841.8|16826.1|53
1681395600000|2023-04-13 14:20:00|16846.1|16826.1|16822.9|16810.9|16850.5|16832.6|16821|16809|46
1681395900000|2023-04-13 14:25:00|16821|16809|16833.7|16821.7|16841|16824.6|16820.7|16808.7|55
1681396200000|2023-04-13 14:30:00|16834.3|16822.3|16827.5|16815.5|16839.7|16826.4|16824.8|16807.7|21
1681396500000|2023-04-13 14:35:00|16829.7|16817.7|16813.1|16801.1|16835.4|16821.6|16804.5|16792.5|61
1681396800000|2023-04-13 14:40:00|16812.1|16800.1|16807.8|16787.8|16817.4|16801.1|16784.5|16772.5|51
1681397100000|2023-04-13 14:45:00|16807.5|16787.5|16814.9|16802.9|16815.5|16802.9|16802.8|16785.6|30
1681397400000|2023-04-13 14:50:00|16813.9|16801.9|16817.9|16797.9|16828.4|16811.9|16813.7|16797.9|44
1681397700000|2023-04-13 14:55:00|16815|16795|16806.2|16786.2|16815.9|16803.3|16797.2|16782.8|33
1681398000000|2023-04-13 15:00:00|16801.9|16789.9|16815.6|16795.6|16815.6|16798.8|16792.1|16780.1|32
1681398300000|2023-04-13 15:05:00|16817.5|16797.5|16817.9|16805.9|16819.8|16807.8|16811|16795.7|55
1681398600000|2023-04-13 15:10:00|16818.9|16806.9|16828.9|16816.9|16842|16819.2|16818.9|16806.9|69
1681398900000|2023-04-13 15:15:00|16829.2|16817.2|16830.3|16818.3|16834.3|16818.8|16826.4|16810.4|15
1681399200000|2023-04-13 15:20:00|16829.3|16817.3|16827.1|16815.1|16837.3|16825.3|16817.5|16804|54
1681399500000|2023-04-13 15:25:00|16829.1|16817.1|16831|16819|16836.6|16819.9|16827.1|16811.6|69
1681399800000|2023-04-13 15:30:00|16832|16820|16838.3|16826.3|16842.1|16830.1|16831.6|16819.6|141
1681400100000|2023-04-13 15:35:00|16838.4|16826.4|16838.2|16826.2|16843.7|16831.7|16837.1|16822|81
1681400400000|2023-04-13 15:40:00|16840.2|16828.2|16847.6|16835.6|16847.6|16835.6|16840.1|16828.1|94
1681400700000|2023-04-13 15:45:00|16845.4|16833.4|16842.6|16830.6|16847.9|16835.9|16837.6|16825.6|159
1681401000000|2023-04-13 15:50:00|16844.5|16832.5|16838.9|16826.9|16847|16832.5|16838.9|16823.5|23
1681401300000|2023-04-13 15:55:00|16836.9|16824.9|16826.3|16814.3|16843.1|16828.8|16824.1|16812.1|22
1681401600000|2023-04-13 16:00:00|16828.6|16816.6|16831.5|16819.5|16838.3|16822.1|16825.8|16809.5|76
1681401900000|2023-04-13 16:05:00|16831.3|16819.3|16809|16797|16836.9|16824.3|16809|16797|41
1681402200000|2023-04-13 16:10:00|16807.3|16795.3|16812.5|16800.5|16814.8|16802.8|16796.3|16784.3|46
1681402500000|2023-04-13 16:15:00|16812.3|16800.3|16802.2|16790.2|16812.3|16800.3|16800|16788|29
1681402800000|2023-04-13 16:20:00|16801.9|16789.9|16797.4|16785.4|16810.6|16797.1|16797.2|16785.2|20
1681403100000|2023-04-13 16:25:00|16802.4|16790.4|16789.6|16777.6|16802.4|16790.4|16786.8|16774.8|27
1681403400000|2023-04-13 16:30:00|16789.9|16777.9|16799.2|16787.2|16805.8|16789.5|16789.8|16777.8|42
1681403700000|2023-04-13 16:35:00|16799.8|16787.8|16786.1|16774.1|16801.7|16789.7|16786.1|16774.1|71
1681404000000|2023-04-13 16:40:00|16788|16776|16784.6|16772.6|16791.1|16776|16781.9|16767.3|57
1681404300000|2023-04-13 16:45:00|16785.6|16773.6|16773.4|16761.4|16789.1|16774.8|16773.4|16759.1|176
1681404600000|2023-04-13 16:50:00|16773.1|16761.1|16769.5|16757.5|16773.1|16761.1|16752|16740|44
1681404900000|2023-04-13 16:55:00|16769.2|16757.2|16773.3|16761.3|16778.5|16764.4|16759.4|16747.4|31
1681405200000|2023-04-13 17:00:00|16774.7|16762.7|16777.1|16765.1|16788.7|16776.7|16772.4|16757.8|33
1681405500000|2023-04-13 17:05:00|16779.3|16767.3|16792|16772|16793.2|16780|16779.3|16767.3|17
1681405800000|2023-04-13 17:10:00|16791|16771|16771.4|16759.4|16792.9|16775.4|16771.4|16759.4|8
1681406100000|2023-04-13 17:15:00|16771.7|16759.7|16761.9|16749.9|16775.6|16763.6|16761.3|16749.3|56
1681406400000|2023-04-13 17:20:00|16762.9|16750.9|16734.4|16722.4|16770.3|16753.8|16732.2|16720.2|71
1681406700000|2023-04-13 17:25:00|16735.4|16723.4|16763.5|16751.5|16764|16751.8|16734.7|16720.3|32
1681407000000|2023-04-13 17:30:00|16765.7|16753.7|16755.9|16743.9|16775.3|16763.3|16755.9|16738|96
1681407300000|2023-04-13 17:35:00|16759.6|16739.6|16740.9|16728.9|16760.9|16741.4|16740.9|16727.6|16
1681407600000|2023-04-13 17:40:00|16742.8|16730.8|16731.4|16701.4|16749.3|16730.8|16723.3|16699.2|81
1681407900000|2023-04-13 17:45:00|16729.5|16699.5|16707.8|16687.8|16731.6|16708.2|16700.4|16683.6|108
1681408200000|2023-04-13 17:50:00|16708.1|16688.1|16714.1|16694.1|16724.7|16698.6|16707.2|16687.2|12
1681408500000|2023-04-13 17:55:00|16707.9|16695.9|16706.5|16694.5|16713.1|16695.9|16690.6|16673.2|124
1681408800000|2023-04-13 18:00:00|16705.2|16693.2|16707.1|16695.1|16717|16703.3|16699|16687|45
1681409100000|2023-04-13 18:05:00|16708.1|16696.1|16708.1|16696.1|16708.1|16696.1|16708.1|16696.1|0
1681479000000|2023-04-14 13:30:00|16656.8|16644.8|16706.8|16694.8|16714.3|16696.5|16656.2|16640.4|213
1681479300000|2023-04-14 13:35:00|16706.6|16694.6|16644.7|16632.7|16707.6|16695.6|16644.7|16632.7|152
1681479600000|2023-04-14 13:40:00|16645.4|16633.4|16643.5|16623.5|16656.9|16635.7|16628.5|16613.5|158
1681479900000|2023-04-14 13:45:00|16642.5|16622.5|16633.2|16613.2|16656|16636.5|16629.7|16613.2|42
1681480200000|2023-04-14 13:50:00|16635.7|16615.7|16660.4|16648.4|16660.4|16648.4|16626.2|16613.2|55
1681480500000|2023-04-14 13:55:00|16659.4|16647.4|16691.7|16671.7|16697|16681.3|16654.7|16640.4|67
1681480800000|2023-04-14 14:00:00|16693|16673|16670.9|16658.9|16704.4|16688.7|16670.9|16657.8|31
1681481100000|2023-04-14 14:05:00|16671.1|16659.1|16646.7|16634.7|16681.9|16669.9|16645.7|16633.7|49
1681481400000|2023-04-14 14:10:00|16645.7|16633.7|16662.9|16632.9|16667.1|16646.2|16645.7|16632.9|50
1681481700000|2023-04-14 14:15:00|16663.2|16633.2|16658.5|16638.5|16686.4|16663.1|16654.2|16633.2|56
1681482000000|2023-04-14 14:20:00|16658.2|16638.2|16651.7|16639.7|16658.2|16643.4|16645.5|16630|19
1681482300000|2023-04-14 14:25:00|16655.9|16635.9|16660.9|16640.9|16660.9|16641.4|16643.5|16626.5|8
1681482600000|2023-04-14 14:30:00|16661.1|16641.1|16668.1|16648.1|16677.3|16650.6|16659.6|16638.4|17
1681482900000|2023-04-14 14:35:00|16667.1|16647.1|16679.6|16659.6|16682.9|16663.3|16663.6|16643|26
1681483200000|2023-04-14 14:40:00|16677.8|16665.8|16678.3|16658.3|16694.9|16670.8|16674.4|16648.6|36
1681483500000|2023-04-14 14:45:00|16677.3|16657.3|16654.7|16634.7|16683.4|16657.3|16644|16629.2|2
1681483800000|2023-04-14 14:50:00|16656.7|16636.7|16644.4|16632.4|16657.9|16640.7|16643.1|16631.1|10
1681484100000|2023-04-14 14:55:00|16647.6|16635.6|16630.6|16618.6|16647.6|16635.6|16629.6|16617.6|45
1681484400000|2023-04-14 15:00:00|16629.6|16617.6|16633|16621|16642.6|16627.3|16627.1|16615.1|48
1681484700000|2023-04-14 15:05:00|16635|16623|16634.5|16622.5|16642.5|16627.8|16634.5|16617.8|7
1681485000000|2023-04-14 15:10:00|16636.5|16624.5|16636|16624|16643|16627.2|16634.5|16621|7
1681485300000|2023-04-14 15:15:00|16634.7|16622.7|16645.9|16625.9|16659.9|16640.4|16634.7|16622.7|17
1681485600000|2023-04-14 15:20:00|16646.1|16626.1|16637.9|16625.9|16657.6|16630.1|16637.9|16623.1|0
1681485900000|2023-04-14 15:25:00|16643.1|16623.1|16651|16621|16655.2|16631.4|16633.9|16615.5|31
1681486200000|2023-04-14 15:30:00|16652|16622|16641|16621|16652.2|16625.7|16628.3|16614.5|17
1681486500000|2023-04-14 15:35:00|16635.7|16623.7|16632.4|16620.4|16646.9|16629.7|16632.4|16620.4|2
1681486800000|2023-04-14 15:40:00|16633.4|16621.4|16610.6|16598.6|16633.4|16621.4|16608.3|16594.9|24
1681487100000|2023-04-14 15:45:00|16614.8|16594.8|16621.2|16601.2|16623.5|16603.5|16610.6|16594.8|1
1681487400000|2023-04-14 15:50:00|16620.2|16600.2|16649|16619|16649|16619|16619|16599|21
1681487700000|2023-04-14 15:55:00|16647.1|16617.1|16654.9|16634.9|16657.4|16634.9|16641.1|16616.5|8
1681488000000|2023-04-14 16:00:00|16654.6|16634.6|16660.3|16630.3|16664.5|16639.1|16654.6|16629|2
1681488300000|2023-04-14 16:05:00|16661.2|16631.2|16647.3|16635.3|16662.2|16636.3|16647.3|16623|1
1681488600000|2023-04-14 16:10:00|16654.3|16624.3|16656|16626|16658.5|16639.6|16648.6|16622.5|9
1681488900000|2023-04-14 16:15:00|16655|16625|16643.9|16623.9|16658.6|16628.6|16643.9|16620.5|0
1681489200000|2023-04-14 16:20:00|16641.9|16621.9|16636.4|16616.4|16648.2|16622.4|16631.4|16614.2|8
1681489500000|2023-04-14 16:25:00|16635.4|16615.4|16629.3|16617.3|16636.4|16619.6|16621.8|16609.8|7
1681489800000|2023-04-14 16:30:00|16629.6|16617.6|16631.8|16619.8|16640.5|16627|16629.3|16617.3|2
1681490100000|2023-04-14 16:35:00|16631.7|16619.7|16627.5|16615.5|16635.2|16623.2|16623.8|16611.8|7
1681490400000|2023-04-14 16:40:00|16627.2|16615.2|16630.9|16618.9|16633.2|16621.2|16616|16604|7
1681490700000|2023-04-14 16:45:00|16629.7|16617.7|16628.4|16616.4|16635.9|16623.9|16625.9|16613.9|6
1681491000000|2023-04-14 16:50:00|16626.9|16614.9|16625.6|16613.6|16635.9|16623.9|16620.8|16608.8|1
1681491300000|2023-04-14 16:55:00|16625.5|16613.5|16615.9|16595.9|16625.7|16613.5|16609.7|16592.7|9
1681491600000|2023-04-14 17:00:00|16616.9|16596.9|16607.9|16587.9|16627.4|16608.6|16602.6|16587.9|11
1681491900000|2023-04-14 17:05:00|16609.8|16589.8|16616|16604|16619.8|16606.3|16603.3|16587.9|9
1681492200000|2023-04-14 17:10:00|16620.3|16600.3|16623.2|16611.2|16624.2|16612.2|16618.5|16600.3|3
1681492500000|2023-04-14 17:15:00|16624.5|16612.5|16633.1|16603.1|16634.8|16616.2|16620.7|16601.9|11
1681492800000|2023-04-14 17:20:00|16632.8|16602.8|16617.8|16597.8|16633.1|16608.1|16617.8|16597.8|0
1681493100000|2023-04-14 17:25:00|16618.8|16598.8|16611.8|16599.8|16619.3|16602.1|16606.3|16592.6|4
1681493400000|2023-04-14 17:30:00|16612.1|16600.1|16588.8|16576.8|16613.1|16601.1|16586.6|16574.6|30
1681493700000|2023-04-14 17:35:00|16586.6|16574.6|16608.7|16578.7|16608.7|16583.4|16585.1|16573.1|11
1681494000000|2023-04-14 17:40:00|16609.7|16579.7|16603.2|16591.2|16609.7|16594.9|16597.7|16579.7|5
1681494300000|2023-04-14 17:45:00|16602.9|16590.9|16605.1|16593.1|16605.4|16593.4|16600.4|16588.4|7
1681494600000|2023-04-14 17:50:00|16605.6|16593.6|16627.2|16607.2|16631.7|16608.7|16605.6|16593.6|40
1681494900000|2023-04-14 17:55:00|16628.2|16608.2|16611.6|16599.6|16630.2|16609.2|16607.4|16584.7|25
1681495200000|2023-04-14 18:00:00|16611.3|16599.3|16608.3|16588.3|16616.6|16600.8|16601.8|16585.8|26
1681738200000|2023-04-17 13:30:00|16567.7|16555.7|16598.7|16578.7|16612|16589.6|16567.7|16551.5|150
1681738500000|2023-04-17 13:35:00|16601.9|16581.9|16572|16560|16606.2|16585.3|16567.7|16555.7|39
1681738800000|2023-04-17 13:40:00|16574.3|16562.3|16564.9|16552.9|16574.8|16562.7|16556.9|16544.9|69
1681739100000|2023-04-17 13:45:00|16561.8|16549.8|16565.3|16545.3|16572.8|16558.3|16554.9|16542.9|28
1681739400000|2023-04-17 13:50:00|16566.6|16546.6|16577.5|16565.5|16585.1|16573.1|16563.2|16543.2|24
1681739700000|2023-04-17 13:55:00|16577.3|16565.3|16589.8|16577.8|16594.1|16579.5|16574.8|16562.8|19
1681740000000|2023-04-17 14:00:00|16591.9|16579.9|16600.3|16580.3|16601.4|16588.3|16591.9|16577|9
1681740300000|2023-04-17 14:05:00|16599.2|16579.2|16613.8|16601.8|16621.6|16609.6|16593.8|16574.2|50
1681740600000|2023-04-17 14:10:00|16612.8|16600.8|16619|16589|16628.8|16607.1|16607.7|16589|23
1681740900000|2023-04-17 14:15:00|16614.2|16594.2|16623.5|16611.5|16628.8|16613.6|16611.7|16588|9
1681741200000|2023-04-17 14:20:00|16619.3|16607.3|16617.3|16605.3|16625.4|16613.4|16616.3|16596.6|20
1681741500000|2023-04-17 14:25:00|16618.4|16606.4|16612.4|16600.4|16620.2|16607.1|16608|16589.7|24
1681741800000|2023-04-17 14:30:00|16613.7|16601.7|16625.2|16595.2|16632|16612.2|16608|16591.8|17
1681742100000|2023-04-17 14:35:00|16627.5|16597.5|16604.2|16592.2|16627.5|16602.7|16600.9|16588.9|4
1681742400000|2023-04-17 14:40:00|16603.2|16591.2|16613|16593|16616.4|16599.5|16600.8|16583.6|4
1681742700000|2023-04-17 14:45:00|16608.8|16588.8|16604.9|16592.9|16614.2|16597.4|16604|16584.2|5
1681743000000|2023-04-17 14:50:00|16607|16595|16614.5|16602.5|16617.9|16605.9|16607|16595|8
1681743300000|2023-04-17 14:55:00|16615.6|16603.6|16604.1|16592.1|16621.1|16605.9|16602.8|16590.8|5
1681743600000|2023-04-17 15:00:00|16605.1|16593.1|16602.8|16582.8|16605.1|16593.1|16597.6|16582.8|11
1681743900000|2023-04-17 15:05:00|16604.1|16584.1|16592.7|16580.7|16604.1|16588.2|16592.7|16580.7|4
1681744200000|2023-04-17 15:10:00|16592.9|16580.9|16612.4|16600.4|16613.3|16601.3|16592.9|16580.9|4
1681744500000|2023-04-17 15:15:00|16612.6|16600.6|16627.5|16607.5|16631.7|16615.5|16610.5|16598.5|9
1681744800000|2023-04-17 15:20:00|16624.3|16612.3|16609.6|16597.6|16627.1|16612.3|16607.3|16593|2
1681745100000|2023-04-17 15:25:00|16608.6|16596.6|16611.8|16591.8|16616.5|16597.8|16605.5|16589.8|10
1681745400000|2023-04-17 15:30:00|16605.5|16593.5|16600.9|16588.9|16615.4|16595.6|16600.9|16588.9|1
1681745700000|2023-04-17 15:35:00|16600.5|16588.5|16593.3|16581.3|16600.5|16588.5|16590.8|16578.8|6
1681746000000|2023-04-17 15:40:00|16593.1|16581.1|16590.9|16578.9|16595.4|16583.4|16586.4|16574.4|4
1681746300000|2023-04-17 15:45:00|16588.6|16576.6|16593.6|16581.6|16597.2|16581.6|16588.6|16575.1|2
1681746600000|2023-04-17 15:50:00|16596.1|16584.1|16602.3|16590.3|16607|16591.6|16596.1|16584.1|7
1681746900000|2023-04-17 15:55:00|16599.8|16587.8|16590.4|16578.4|16600.4|16588.4|16590.4|16578.4|5
1681747200000|2023-04-17 16:00:00|16591.6|16579.6|16607.8|16595.8|16610.1|16598.1|16590.4|16578.4|10
1681747500000|2023-04-17 16:05:00|16610.1|16598.1|16620.3|16608.3|16621.4|16609.4|16606.7|16589.5|18
1681747800000|2023-04-17 16:10:00|16620.5|16608.5|16638.1|16618.1|16638.1|16623.4|16620.5|16608.5|73
1681748100000|2023-04-17 16:15:00|16632.9|16620.9|16620.5|16608.5|16635.6|16620.9|16614.9|16601.8|11
1681748400000|2023-04-17 16:20:00|16619.2|16607.2|16631.3|16611.3|16631.3|16611.3|16614.9|16601.4|14
1681748700000|2023-04-17 16:25:00|16633.4|16613.4|16629|16609|16636.3|16617.8|16625.6|16609|21
1681749000000|2023-04-17 16:30:00|16627.3|16615.3|16625.1|16613.1|16635|16617.8|16622.6|16606.5|6
1681749300000|2023-04-17 16:35:00|16625.5|16613.5|16637.3|16625.3|16640.3|16625.6|16622.6|16610.6|3
1681749600000|2023-04-17 16:40:00|16637.1|16625.1|16627.5|16615.5|16639.4|16627.4|16627.5|16612.5|1
1681749900000|2023-04-17 16:45:00|16628.5|16616.5|16632.4|16620.4|16634.7|16622.7|16625|16612.7|3
1681750200000|2023-04-17 16:50:00|16633.7|16621.7|16647.3|16635.3|16651.2|16635.4|16632.4|16620.4|21
1681750500000|2023-04-17 16:55:00|16647.5|16635.5|16640.4|16628.4|16648.6|16635.5|16632.7|16620.7|8
1681750800000|2023-04-17 17:00:00|16638.1|16626.1|16647.6|16635.6|16651.5|16635.8|16637.7|16621.5|5
1681751100000|2023-04-17 17:05:00|16645.5|16633.5|16646.7|16634.7|16650.1|16638.1|16645.5|16633.5|1
1681751400000|2023-04-17 17:10:00|16647.7|16635.7|16657.1|16645.1|16661.3|16645.7|16647.7|16635.7|4
1681751700000|2023-04-17 17:15:00|16659.8|16639.8|16651.8|16639.8|16662.3|16647.6|16651.8|16637.3|0
1681752000000|2023-04-17 17:20:00|16652|16640|16678.8|16666.8|16682.7|16669|16652|16640|18
1681752300000|2023-04-17 17:25:00|16679.9|16667.9|16678.2|16658.2|16682.6|16669.1|16674.8|16658.2|1
1681752600000|2023-04-17 17:30:00|16679.2|16659.2|16659|16647|16679.2|16660|16656.5|16644.5|1
1681752900000|2023-04-17 17:35:00|16658.9|16646.9|16660.3|16648.3|16669.8|16657.8|16654.5|16642.5|3
1681753200000|2023-04-17 17:40:00|16663.5|16651.5|16660|16648|16670.6|16658.6|16659.8|16644.2|81
1681753500000|2023-04-17 17:45:00|16661|16649|16661.7|16649.7|16664.4|16652|16656.7|16641.9|5
1681753800000|2023-04-17 17:50:00|16661.6|16649.6|16661.8|16649.8|16668.3|16656.3|16656.8|16643.3|18
1681754100000|2023-04-17 17:55:00|16662.8|16650.8|16664.2|16652.2|16669.6|16655.9|16661|16646.4|16
1681754400000|2023-04-17 18:00:00|16664|16652|16671|16659|16680.9|16665.4|16663.8|16651.8|71
1681824600000|2023-04-18 13:30:00|16684.8|16672.8|16644.1|16624.1|16700.1|16686.2|16627.8|16615.3|107
1681824900000|2023-04-18 13:35:00|16638.7|16618.7|16618|16598|16657.6|16637.6|16607|16591.3|61
1681825200000|2023-04-18 13:40:00|16617.8|16597.8|16608.2|16588.2|16622.6|16600.5|16592.3|16580.3|43
1681825500000|2023-04-18 13:45:00|16607.2|16587.2|16660.9|16640.9|16662.5|16647.5|16607.2|16587.2|36
1681825800000|2023-04-18 13:50:00|16658.7|16638.7|16652.6|16632.6|16661.9|16643.6|16636.6|16624.6|31
1681826100000|2023-04-18 13:55:00|16654.7|16634.7|16669.6|16657.6|16669.6|16657.6|16652.6|16632.6|68
1681826400000|2023-04-18 14:00:00|16667.3|16655.3|16659.7|16647.7|16668.3|16656.3|16648.3|16633.6|21
1681826700000|2023-04-18 14:05:00|16662.9|16650.9|16620.2|16608.2|16663|16650.9|16614.1|16602.1|78
1681827000000|2023-04-18 14:10:00|16620.3|16608.3|16609.4|16597.4|16627.5|16614|16609.4|16597.4|22
1681827300000|2023-04-18 14:15:00|16609.6|16597.6|16619|16607|16621.9|16609.1|16606.8|16594.8|25
1681827600000|2023-04-18 14:20:00|16618.6|16606.6|16619.2|16599.2|16623.5|16607.7|16603.4|16591.4|14
1681827900000|2023-04-18 14:25:00|16617.5|16605.5|16621.2|16601.2|16623.4|16611.1|16604.6|16592.6|22
1681828200000|2023-04-18 14:30:00|16619.1|16599.1|16642.6|16622.6|16642.6|16626.1|16616|16599.1|29
1681828500000|2023-04-18 14:35:00|16643.8|16623.8|16637.1|16625.1|16647.4|16630.9|16635|16618.8|5
1681828800000|2023-04-18 14:40:00|16638.2|16626.2|16634.7|16622.7|16644.1|16632.1|16634.2|16622.2|10
1681829100000|2023-04-18 14:45:00|16635.8|16623.8|16638.9|16626.9|16644|16632|16635.8|16623.8|16
1681829400000|2023-04-18 14:50:00|16636.8|16624.8|16622.8|16610.8|16638.9|16626.9|16618.7|16606.7|22
1681829700000|2023-04-18 14:55:00|16621.7|16609.7|16628.5|16608.5|16632.5|16616.9|16621.7|16608.5|34
1681830000000|2023-04-18 15:00:00|16626.8|16614.8|16628|16616|16637.1|16620.9|16622.2|16607.4|13
1681830300000|2023-04-18 15:05:00|16629.3|16617.3|16629|16617|16635.5|16623.5|16626.8|16614.3|13
1681830600000|2023-04-18 15:10:00|16630.1|16618.1|16622.2|16610.2|16649|16637|16622.2|16610.2|19
1681830900000|2023-04-18 15:15:00|16622|16610|16621.9|16609.9|16624.9|16612.9|16612.5|16600.5|21
1681831200000|2023-04-18 15:20:00|16619.6|16607.6|16617.4|16605.4|16624.7|16609.9|16612.3|16600.3|11
1681831500000|2023-04-18 15:25:00|16618.5|16606.5|16616.3|16604.3|16622.1|16610.1|16612.4|16600.4|30
1681831800000|2023-04-18 15:30:00|16618.4|16606.4|16624.4|16612.4|16624.4|16612.4|16616.6|16602|11
1681832100000|2023-04-18 15:35:00|16624.2|16612.2|16617.6|16605.6|16624.9|16612.9|16617.1|16603.4|16
1681832400000|2023-04-18 15:40:00|16618.6|16606.6|16632.8|16612.8|16636.5|16621.8|16609.7|16597.7|14
1681832700000|2023-04-18 15:45:00|16626.4|16614.4|16631.2|16619.2|16631.2|16619.2|16623|16606.5|7
1681833000000|2023-04-18 15:50:00|16631|16619|16633.5|16621.5|16640.8|16628.8|16631|16618.9|27
1681833300000|2023-04-18 15:55:00|16631.3|16619.3|16635.9|16623.9|16636|16624|16621.1|16609.1|20
1681833600000|2023-04-18 16:00:00|16634.7|16622.7|16644.6|16632.6|16649.5|16637.5|16633.4|16621.4|52
1681833900000|2023-04-18 16:05:00|16644.8|16632.8|16645.1|16625.1|16646.3|16632.8|16637.8|16619.3|0
1681834200000|2023-04-18 16:10:00|16646.2|16626.2|16656.3|16636.3|16666.4|16647.1|16639.9|16623|11
1681834500000|2023-04-18 16:15:00|16654|16634|16666.3|16646.3|16666.3|16646.3|16652.7|16633.8|11
1681834800000|2023-04-18 16:20:00|16665|16645|16647.8|16627.8|16668.9|16648.9|16642.6|16627.8|12
1681835100000|2023-04-18 16:25:00|16648.9|16628.9|16652.2|16632.2|16661|16641.2|16648.8|16628.8|12
1681835400000|2023-04-18 16:30:00|16653.3|16633.3|16651.1|16631.1|16658.4|16642.3|16649.5|16631.1|0
1681835700000|2023-04-18 16:35:00|16653.2|16633.2|16637.4|16625.4|16654.8|16639.9|16634.9|16622.9|10
1681836000000|2023-04-18 16:40:00|16637.3|16625.3|16632.3|16620.3|16639.7|16627.7|16632.3|16620.3|9
1681836300000|2023-04-18 16:45:00|16631.2|16619.2|16636.2|16616.2|16636.2|16621.7|16629.8|16615.2|3
1681836600000|2023-04-18 16:50:00|16634.1|16614.1|16634.7|16622.7|16636.2|16622.7|16629.9|16614.1|0
1681836900000|2023-04-18 16:55:00|16635.7|16623.7|16638.5|16626.5|16644.9|16630.6|16635.7|16619.9|17
1681837200000|2023-04-18 17:00:00|16638.4|16626.4|16641|16629|16642.6|16630.6|16637.3|16625.3|12
1681837500000|2023-04-18 17:05:00|16639.7|16627.7|16631.3|16619.3|16642|16630|16625|16611.7|20
1681837800000|2023-04-18 17:10:00|16631.2|16619.2|16661.1|16641.1|16661.1|16645.3|16629.6|16617.6|21
1681838100000|2023-04-18 17:15:00|16659.8|16639.8|16663.5|16643.5|16667.1|16651.3|16658.6|16638.6|0
1681838400000|2023-04-18 17:20:00|16662.3|16642.3|16649.1|16637.1|16663.5|16648.6|16645|16630.3|12
1681838700000|2023-04-18 17:25:00|16650.2|16638.2|16646.9|16634.9|16654.7|16642.1|16644.1|16630.2|35
1681839000000|2023-04-18 17:30:00|16648|16636|16651.8|16639.8|16653.4|16640.2|16646.5|16633.4|4
1681839300000|2023-04-18 17:35:00|16651.7|16639.7|16655.3|16643.3|16661.5|16646|16649.1|16637.1|103
1681839600000|2023-04-18 17:40:00|16655.1|16643.1|16665.4|16653.4|16670|16654.6|16650.8|16638.8|48
1681839900000|2023-04-18 17:45:00|16666.5|16654.5|16672.3|16660.3|16672.6|16660.3|16660.2|16647.9|51
1681840200000|2023-04-18 17:50:00|16670.7|16658.7|16672.2|16660.2|16673.1|16660.2|16663.9|16650.9|38
1681840500000|2023-04-18 17:55:00|16671.1|16659.1|16685|16665|16688.8|16673.5|16671.1|16656.4|181
1681840800000|2023-04-18 18:00:00|16683.4|16671.4|16686.6|16674.6|16687.4|16675.4|16674.4|16660.2|90
1681841100000|2023-04-18 18:05:00|16687.7|16675.7|16687.7|16675.7|16687.7|16675.7|16687.7|16675.7|0
1681911000000|2023-04-19 13:30:00|16667.8|16655.8|16689.1|16677.1|16695.3|16681.5|16663.2|16649.9|92
1681911300000|2023-04-19 13:35:00|16692.4|16680.4|16710.7|16698.7|16720.1|16704.5|16690.6|16675|49
1681911600000|2023-04-19 13:40:00|16711.8|16699.8|16720.1|16700.1|16725.9|16709|16711.8|16697.7|41
1681911900000|2023-04-19 13:45:00|16721.2|16701.2|16727.7|16707.7|16729.8|16713.9|16708|16695.9|53
1681912200000|2023-04-19 13:50:00|16727.6|16707.6|16732.1|16720.1|16733.2|16721.2|16721.7|16705.1|42
1681912500000|2023-04-19 13:55:00|16731|16719|16727|16715|16735.7|16723.7|16727|16715|46
1681912800000|2023-04-19 14:00:00|16724.9|16712.9|16712.3|16700.3|16724.9|16712.9|16699.8|16684.6|80
1681913100000|2023-04-19 14:05:00|16712.6|16700.6|16677.5|16665.5|16714.6|16702.6|16670.4|16656.9|55
1681913400000|2023-04-19 14:10:00|16679.7|16667.7|16660.3|16648.3|16689.3|16669.3|16654.5|16638.5|18
1681913700000|2023-04-19 14:15:00|16664.4|16644.4|16660.5|16640.5|16669.6|16657.6|16641.3|16629.3|34
1681914000000|2023-04-19 14:20:00|16662.6|16642.6|16635.3|16623.3|16667.8|16645.1|16630.2|16618.2|41
1681914300000|2023-04-19 14:25:00|16639.1|16619.1|16613.8|16601.8|16641.6|16623.3|16597|16585|90
1681914600000|2023-04-19 14:30:00|16617|16605|16620.2|16608.2|16636.1|16614.6|16616.8|16601.2|64
1681914900000|2023-04-19 14:35:00|16624.5|16604.5|16602.1|16590.1|16624.5|16609|16602.1|16590.1|45
1681915200000|2023-04-19 14:40:00|16601|16589|16597.2|16567.2|16603.2|16591.2|16581.6|16567.2|119
1681915500000|2023-04-19 14:45:00|16590.9|16570.9|16593.2|16573.2|16600.6|16581.9|16585.7|16562|49
1681915800000|2023-04-19 14:50:00|16591.5|16579.5|16584.8|16572.8|16597.8|16581.7|16584|16567.2|14
1681916100000|2023-04-19 14:55:00|16584.9|16572.9|16595.9|16575.9|16599.6|16587.6|16584.4|16568.7|54
1681916400000|2023-04-19 15:00:00|16594.8|16574.8|16555.2|16543.2|16596|16576|16555.2|16543.2|36
1681916700000|2023-04-19 15:05:00|16557.4|16545.4|16557.8|16545.8|16565.3|16552.1|16550.8|16538.8|45
1681917000000|2023-04-19 15:10:00|16563.1|16543.1|16568.5|16548.5|16568.5|16550.5|16550.8|16538.8|6
1681917300000|2023-04-19 15:15:00|16570.7|16550.7|16539.1|16527.1|16570.7|16557|16538.8|16526.8|24
1681917600000|2023-04-19 15:20:00|16540.2|16528.2|16552.9|16540.9|16552.9|16540.9|16536.7|16524.7|4
1681917900000|2023-04-19 15:25:00|16555.1|16543.1|16552.1|16540.1|16557.2|16543.1|16539.8|16527.7|53
1681918200000|2023-04-19 15:30:00|16552.7|16540.7|16561.9|16549.9|16572.6|16556|16549.6|16535.9|30
1681918500000|2023-04-19 15:35:00|16561.8|16549.8|16566.9|16554.9|16575.4|16560.1|16561.8|16549.8|14
1681918800000|2023-04-19 15:40:00|16565.8|16553.8|16558.9|16546.9|16565.8|16553.8|16552.2|16540.2|36
1681919100000|2023-04-19 15:45:00|16557.6|16545.6|16561.1|16541.1|16575.1|16558.4|16557.6|16541.1|27
1681919400000|2023-04-19 15:50:00|16563.3|16543.3|16557.2|16545.2|16565.5|16547.4|16550|16538|1
1681919700000|2023-04-19 15:55:00|16558.3|16546.3|16555.7|16543.7|16568.7|16556.1|16554.8|16542.8|4
1681920000000|2023-04-19 16:00:00|16553.5|16541.5|16560.9|16540.9|16560.9|16548.9|16549.9|16537.9|8
1681920300000|2023-04-19 16:05:00|16556|16544|16552.2|16540.2|16556|16544|16550|16538|41
1681920600000|2023-04-19 16:10:00|16553.3|16541.3|16561.9|16531.9|16564.3|16542.4|16552.2|16527.2|13
1681920900000|2023-04-19 16:15:00|16562.2|16532.2|16563.9|16533.9|16568.6|16538.6|16557.2|16527.2|0
1681921200000|2023-04-19 16:20:00|16566|16536|16556|16536|16566.2|16537.2|16544.5|16529.1|17
1681921500000|2023-04-19 16:25:00|16553.8|16533.8|16491.1|16479.1|16554.9|16538.7|16482.2|16470.2|59
1681921800000|2023-04-19 16:30:00|16495.2|16475.2|16501.3|16489.3|16516.9|16498.4|16494.7|16475.2|27
1681922100000|2023-04-19 16:35:00|16503.5|16491.5|16490|16478|16512.5|16496.4|16484.4|16472.4|19
1681922400000|2023-04-19 16:40:00|16493.3|16481.3|16488.5|16476.5|16506.4|16494.4|16488.5|16476.5|22
1681922700000|2023-04-19 16:45:00|16486.3|16474.3|16441.4|16429.4|16497.2|16482.1|16432.2|16420.2|175
1681923000000|2023-04-19 16:50:00|16441.5|16429.5|16475.4|16455.4|16480.9|16458.9|16436.8|16424.8|72
1681923300000|2023-04-19 16:55:00|16477.6|16457.6|16473.3|16461.3|16483.5|16467.9|16465.1|16449.3|33
1681923600000|2023-04-19 17:00:00|16472.2|16460.2|16503.8|16473.8|16503.8|16481.3|16472.2|16460.2|87
1681923900000|2023-04-19 17:05:00|16504.9|16474.9|16520|16490|16522.7|16494.1|16503.9|16474.9|14
1681924200000|2023-04-19 17:10:00|16519.9|16489.9|16500|16488|16519.9|16498|16498.9|16486.9|20
1681924500000|2023-04-19 17:15:00|16495.6|16483.6|16502.3|16490.3|16506.9|16492.6|16492.3|16477.1|21
1681924800000|2023-04-19 17:20:00|16503.4|16491.4|16503.5|16483.5|16512.2|16492.1|16497|16474.8|39
1681925100000|2023-04-19 17:25:00|16502.3|16482.3|16497.5|16477.5|16509.6|16485.1|16489|16470.7|2
1681925400000|2023-04-19 17:30:00|16503.8|16473.8|16498.8|16486.8|16505.1|16490.4|16495.5|16473.8|15
1681925700000|2023-04-19 17:35:00|16498.7|16486.7|16513.3|16493.3|16514.6|16495.7|16498.7|16485.5|48
1681926000000|2023-04-19 17:40:00|16512.1|16492.1|16517.6|16497.6|16517.9|16501.8|16503.3|16488.6|43
1681926300000|2023-04-19 17:45:00|16516.4|16496.4|16509.5|16497.5|16521.1|16499|16502|16487.5|24
1681926600000|2023-04-19 17:50:00|16509.6|16497.6|16507.2|16495.2|16513|16498.1|16502.1|16486.4|40
1681926900000|2023-04-19 17:55:00|16504.9|16492.9|16511.8|16499.8|16519.3|16504.5|16499.7|16486.2|31
1681927200000|2023-04-19 18:00:00|16512.1|16500.1|16517.1|16505.1|16525.4|16510.4|16512.1|16498.7|107
1681927500000|2023-04-19 18:05:00|16516|16504|16516|16504|16516|16504|16516|16504|0
1681997400000|2023-04-20 13:30:00|16476.5|16464.5|16485.3|16465.3|16488.5|16465.3|16449|16434.1|140
1681997700000|2023-04-20 13:35:00|16482|16462|16481.5|16469.5|16497.1|16476.4|16467.6|16447.7|51
1681998000000|2023-04-20 13:40:00|16479.2|16467.2|16497.7|16485.7|16497.8|16485.8|16474.8|16462.8|23
1681998300000|2023-04-20 13:45:00|16498.9|16486.9|16502.2|16490.2|16510.8|16494.7|16494.6|16482.6|50
1681998600000|2023-04-20 13:50:00|16504.4|16492.4|16504.1|16492.1|16517.7|16505.7|16504.1|16492.1|28
1681998900000|2023-04-20 13:55:00|16499.6|16487.6|16497.1|16477.1|16510.1|16498.1|16495.5|16477.1|118
1681999200000|2023-04-20 14:00:00|16490.7|16478.7|16474.1|16462.1|16496.8|16480.5|16473|16461|65
1681999500000|2023-04-20 14:05:00|16477.4|16465.4|16474|16462|16479.6|16467.6|16471.8|16459.8|67
1681999800000|2023-04-20 14:10:00|16476.3|16464.3|16459|16447|16480.8|16465.1|16459|16447|99
1682000100000|2023-04-20 14:15:00|16458.8|16446.8|16439.8|16419.8|16461|16446.8|16429.9|16417.9|164
1682000400000|2023-04-20 14:20:00|16443.2|16423.2|16424.1|16412.1|16445.8|16429.5|16422.2|16410.2|47
1682000700000|2023-04-20 14:25:00|16421.9|16409.9|16406.5|16386.5|16425.5|16410|16388.1|16363.9|52
1682001000000|2023-04-20 14:30:00|16406.7|16386.7|16378.2|16348.2|16416.5|16392.9|16376|16346|16
1682001300000|2023-04-20 14:35:00|16379.5|16349.5|16392.5|16372.5|16398.3|16378.3|16379.1|16349.5|11
1682001600000|2023-04-20 14:40:00|16393.6|16373.6|16370.1|16350.1|16396.7|16379.5|16370.1|16350.1|10
1682001900000|2023-04-20 14:45:00|16367.8|16347.8|16384.4|16372.4|16386.8|16374.8|16365.4|16345.9|35
1682002200000|2023-04-20 14:50:00|16386.8|16374.8|16409.3|16397.3|16410.8|16397.3|16386.7|16366.5|53
1682002500000|2023-04-20 14:55:00|16407|16395|16413.5|16393.5|16419.4|16403.4|16407|16389.4|17
1682002800000|2023-04-20 15:00:00|16412.4|16392.4|16419|16389|16420.1|16399.8|16399.3|16383.4|10
1682003100000|2023-04-20 15:05:00|16420.1|16390.1|16418.6|16406.6|16436.5|16424.5|16410.6|16390.1|14
1682003400000|2023-04-20 15:10:00|16418.5|16406.5|16430.6|16418.6|16431.6|16419.6|16417.1|16396.7|11
1682003700000|2023-04-20 15:15:00|16429.5|16417.5|16417.9|16405.9|16431.7|16419.7|16412.2|16400.2|11
1682004000000|2023-04-20 15:20:00|16419|16407|16422.4|16410.4|16423.8|16411.8|16416.7|16404.7|11
1682004300000|2023-04-20 15:25:00|16421.3|16409.3|16415.5|16395.5|16422.9|16409.4|16409|16394.3|21
1682004600000|2023-04-20 15:30:00|16411.2|16399.2|16428|16416|16430.2|16418.2|16409|16395.5|41
1682004900000|2023-04-20 15:35:00|16429.1|16417.1|16442.5|16412.5|16444.8|16421.9|16424.9|16410.2|24
1682005200000|2023-04-20 15:40:00|16443.6|16413.6|16439.3|16427.3|16444.8|16428|16435.1|16412.5|12
1682005500000|2023-04-20 15:45:00|16440.4|16428.4|16436.3|16424.3|16456.9|16440.7|16435.2|16423.2|11
1682005800000|2023-04-20 15:50:00|16437.5|16425.5|16458.6|16446.6|16461|16449|16437.5|16424.4|12
1682006100000|2023-04-20 15:55:00|16459.8|16447.8|16475.7|16455.7|16477.5|16465.5|16458.6|16440.5|58
1682006400000|2023-04-20 16:00:00|16471.8|16459.8|16495.7|16483.7|16497|16483.7|16471.6|16454.7|49
1682006700000|2023-04-20 16:05:00|16495.5|16483.5|16514.8|16494.8|16526.7|16508.7|16495.3|16483.3|55
1682007000000|2023-04-20 16:10:00|16519.9|16489.9|16524.7|16504.7|16524.9|16506|16510.6|16488.6|14
1682007300000|2023-04-20 16:15:00|16523.6|16503.6|16506.3|16486.3|16529.6|16514.1|16505.4|16486.2|6
1682007600000|2023-04-20 16:20:00|16505.2|16485.2|16525|16513|16536.5|16516.5|16505.2|16485.2|8
1682007900000|2023-04-20 16:25:00|16522.6|16510.6|16521.4|16509.4|16529.6|16513.9|16518.9|16496.1|32
1682008200000|2023-04-20 16:30:00|16521.5|16509.5|16513.7|16501.7|16537.2|16517.1|16512.5|16496.5|46
1682008500000|2023-04-20 16:35:00|16513.5|16501.5|16532.2|16512.2|16532.3|16515.9|16508.8|16492.6|16
1682008800000|2023-04-20 16:40:00|16532.1|16512.1|16540|16528|16542.3|16530.3|16531.1|16511.1|0
1682009100000|2023-04-20 16:45:00|16540.1|16528.1|16541.4|16521.4|16544.6|16532.6|16531.7|16506.8|2
1682009400000|2023-04-20 16:50:00|16539|16519|16546.6|16526.6|16548.1|16536.1|16536.6|16516.6|5
1682009700000|2023-04-20 16:55:00|16544.3|16524.3|16539.8|16527.8|16554.3|16532.9|16539.8|16519.7|12
1682010000000|2023-04-20 17:00:00|16537.5|16525.5|16540.9|16528.9|16551.6|16533|16537.5|16524.5|11
1682010300000|2023-04-20 17:05:00|16539.8|16527.8|16539.5|16527.5|16543.8|16530.3|16535.2|16516.8|5
1682010600000|2023-04-20 17:10:00|16537.3|16525.3|16552.6|16540.6|16560.4|16548.4|16537.3|16525.3|34
1682010900000|2023-04-20 17:15:00|16554.9|16542.9|16557.8|16545.8|16560|16548|16552.5|16540.5|8
1682011200000|2023-04-20 17:20:00|16555.6|16543.6|16559.2|16539.2|16563.8|16545.9|16554|16538|10
1682011500000|2023-04-20 17:25:00|16559.1|16539.1|16536.6|16524.6|16559.1|16539.1|16536.6|16524.6|5
1682011800000|2023-04-20 17:30:00|16534.2|16522.2|16556.6|16536.6|16556.7|16540.7|16534.2|16518.8|9
1682012100000|2023-04-20 17:35:00|16552.7|16540.7|16532.3|16520.3|16555|16543|16532.3|16520.3|0
1682012400000|2023-04-20 17:40:00|16532.1|16520.1|16538.9|16526.9|16545.3|16532.1|16532.1|16518.6|15
1682012700000|2023-04-20 17:45:00|16536.7|16524.7|16541.2|16529.2|16551.5|16531.3|16536.7|16519.1|16
1682013000000|2023-04-20 17:50:00|16541.4|16529.4|16546.7|16516.7|16550.4|16533.2|16537.6|16516.7|41
1682013300000|2023-04-20 17:55:00|16547.2|16517.2|16543|16531|16557.1|16535.3|16540.6|16517.2|30
1682013600000|2023-04-20 18:00:00|16540.7|16528.7|16533|16521|16551.9|16539.9|16533|16520.2|60
1682083800000|2023-04-21 13:30:00|16535|16523|16461.3|16441.3|16541.3|16523|16456.7|16440.2|95
1682084100000|2023-04-21 13:35:00|16462.5|16442.5|16477.5|16465.5|16480.1|16467.9|16457.7|16437.7|21
1682084400000|2023-04-21 13:40:00|16475.1|16463.1|16487.1|16467.1|16496.6|16484.6|16473|16450.7|47
1682084700000|2023-04-21 13:45:00|16484.9|16464.9|16494.1|16474.1|16503.5|16491.5|16481.2|16461.2|29
1682085000000|2023-04-21 13:50:00|16492.9|16472.9|16501|16489|16501|16489|16483|16463|32
1682085300000|2023-04-21 13:55:00|16504.4|16492.4|16495.7|16475.7|16511.3|16499.3|16494.6|16466.4|20
1682085600000|2023-04-21 14:00:00|16497|16477|16496.7|16476.7|16506.5|16490.4|16480.7|16468.7|4
1682085900000|2023-04-21 14:05:00|16496.6|16476.6|16504.5|16492.5|16506.9|16494.9|16485.5|16473.5|13
1682086200000|2023-04-21 14:10:00|16506.9|16494.9|16492|16480|16509.2|16497.2|16489.7|16477.7|7
1682086500000|2023-04-21 14:15:00|16490.9|16478.9|16475.6|16463.6|16490.9|16478.9|16473.8|16457.7|20
1682086800000|2023-04-21 14:20:00|16476.7|16464.7|16461|16449|16479.9|16467.1|16461|16448.5|28
1682087100000|2023-04-21 14:25:00|16459.8|16447.8|16471.8|16459.8|16477.1|16464.8|16459.8|16447.8|52
1682087400000|2023-04-21 14:30:00|16473.1|16461.1|16475.4|16463.4|16477.1|16465.1|16460.9|16446.1|44
1682087700000|2023-04-21 14:35:00|16477.7|16465.7|16468.8|16438.8|16482.3|16470.3|16461.7|16437.5|38
1682088000000|2023-04-21 14:40:00|16469.9|16439.9|16479.9|16459.9|16484.7|16467.4|16459.8|16439.7|30
1682088300000|2023-04-21 14:45:00|16478.6|16458.6|16459.3|16447.3|16478.6|16458.6|16452.5|16440.5|58
1682088600000|2023-04-21 14:50:00|16460.5|16448.5|16456.6|16444.6|16463.5|16449.8|16451.7|16438.2|37
1682088900000|2023-04-21 14:55:00|16455.2|16443.2|16458.1|16446.1|16463.8|16451.8|16454.7|16441.8|38
1682089200000|2023-04-21 15:00:00|16459.2|16447.2|16492.2|16462.2|16492.2|16470.2|16447.1|16435.1|57
1682089500000|2023-04-21 15:05:00|16489.9|16459.9|16452.6|16440.6|16489.9|16459.9|16452.6|16431|0
1682089800000|2023-04-21 15:10:00|16452.5|16440.5|16463.6|16443.6|16465.8|16447.3|16451.3|16439.3|43
1682090100000|2023-04-21 15:15:00|16476.1|16456.1|16464.1|16452.1|16476.1|16461.7|16462.9|16450.9|1
1682090400000|2023-04-21 15:20:00|16464|16452|16480.1|16468.1|16480.1|16468.1|16464|16452|4
1682090700000|2023-04-21 15:25:00|16482.4|16470.4|16480.3|16468.3|16482.4|16470.4|16475.5|16463.5|2
1682091000000|2023-04-21 15:30:00|16482.6|16470.6|16482.7|16470.7|16492.1|16480.1|16480.5|16468.5|14
1682091300000|2023-04-21 15:35:00|16485|16473|16478.1|16466.1|16485.2|16473.2|16473.3|16461.3|21
1682091600000|2023-04-21 15:40:00|16473.9|16461.9|16485.2|16473.2|16486.4|16474.4|16471.3|16459.3|10
1682091900000|2023-04-21 15:45:00|16486.4|16474.4|16494.3|16482.3|16494.3|16482.3|16484.1|16472.1|0
1682092200000|2023-04-21 15:50:00|16493.2|16481.2|16482.4|16470.4|16493.2|16481.2|16475.5|16463.5|12
1682092500000|2023-04-21 15:55:00|16480.1|16468.1|16491.5|16479.5|16493.9|16481.9|16475.4|16463.4|24
1682092800000|2023-04-21 16:00:00|16493.8|16481.8|16493.8|16481.8|16493.8|16481.8|16489.1|16477.1|11
1682093100000|2023-04-21 16:05:00|16491.4|16479.4|16487.3|16475.3|16494|16482|16487.3|16475.3|15
1682093400000|2023-04-21 16:10:00|16488.4|16476.4|16493.9|16473.9|16503.1|16486.8|16488.4|16471.7|15
1682093700000|2023-04-21 16:15:00|16496.2|16476.2|16491.1|16479.1|16496.2|16480.6|16487.9|16471.6|14
1682094000000|2023-04-21 16:20:00|16493.4|16481.4|16491.4|16479.4|16496.6|16481.5|16489.1|16475.4|14
1682094300000|2023-04-21 16:25:00|16493.7|16481.7|16493.8|16481.8|16495.9|16483.9|16490.2|16478.2|41
1682094600000|2023-04-21 16:30:00|16495.8|16483.8|16499.8|16479.8|16499.8|16484.1|16489.2|16474.2|44
1682094900000|2023-04-21 16:35:00|16504.5|16474.5|16506.3|16494.3|16509.1|16495.5|16500.5|16472.2|9
1682095200000|2023-04-21 16:40:00|16507.4|16495.4|16514.2|16494.2|16514.2|16501.1|16506.1|16494.1|17
1682095500000|2023-04-21 16:45:00|16515.4|16495.4|16525.6|16513.6|16531.8|16513.6|16515.3|16495.3|10
1682095800000|2023-04-21 16:50:00|16527.9|16515.9|16532.2|16512.2|16536.9|16521|16525.6|16507.4|20
1682096100000|2023-04-21 16:55:00|16534.5|16514.5|16517.9|16505.9|16534.5|16515.8|16516.6|16504.6|23
1682096400000|2023-04-21 17:00:00|16516.8|16504.8|16519.7|16499.7|16522|16508.4|16513.1|16497.3|9
1682096700000|2023-04-21 17:05:00|16518.4|16498.4|16514.8|16494.8|16520.8|16506.2|16512.5|16492.5|2
1682097000000|2023-04-21 17:10:00|16513.7|16493.7|16514.7|16494.7|16519.5|16502.2|16510.8|16492.4|3
1682097300000|2023-04-21 17:15:00|16510.5|16498.5|16505.1|16493.1|16512.8|16500.8|16502.8|16490.8|18
1682097600000|2023-04-21 17:20:00|16505.2|16493.2|16505.4|16493.4|16507.8|16495.8|16502.8|16490.8|8
1682097900000|2023-04-21 17:25:00|16504.2|16492.2|16509.2|16497.2|16511.5|16499.5|16504.1|16492.1|10
1682098200000|2023-04-21 17:30:00|16510.3|16498.3|16519.9|16507.9|16522.3|16510.3|16510.3|16498.3|9
1682098500000|2023-04-21 17:35:00|16520|16508|16527.3|16515.3|16527.4|16515.4|16520|16508|12
1682098800000|2023-04-21 17:40:00|16527.4|16515.4|16532.1|16512.1|16534.1|16520.4|16525.8|16511.7|59
1682099100000|2023-04-21 17:45:00|16528.4|16516.4|16551|16521|16553.4|16533.2|16528.4|16515.4|192
1682099400000|2023-04-21 17:50:00|16553.3|16523.3|16533.7|16503.7|16553.3|16523.3|16533.7|16503.7|14
1682099700000|2023-04-21 17:55:00|16531.4|16501.4|16541.3|16529.3|16549.9|16531.6|16530.2|16500.2|10
1682100000000|2023-04-21 18:00:00|16538.9|16526.9|16530.3|16518.3|16551.8|16530.1|16530.2|16516|60
1682100300000|2023-04-21 18:05:00|16529.1|16517.1|16529.1|16517.1|16529.1|16517.1|16529.1|16517.1|0
1682343000000|2023-04-24 13:30:00|16361.8|16341.8|16431.6|16401.6|16455|16425|16339.7|16324.9|41
1682343300000|2023-04-24 13:35:00|16423.2|16393.2|16396.5|16384.5|16431.5|16411.5|16394|16382|25
1682343600000|2023-04-24 13:40:00|16395.3|16383.3|16415.2|16403.2|16447.1|16420.4|16390.4|16378.4|67
1682343900000|2023-04-24 13:45:00|16420.2|16400.2|16408.4|16378.4|16420.2|16400.2|16388.1|16358.1|17
1682344200000|2023-04-24 13:50:00|16409.6|16379.6|16410.2|16398.2|16414.6|16398.2|16395.3|16377.2|8
1682344500000|2023-04-24 13:55:00|16408.9|16396.9|16425|16413|16435.1|16423.1|16408.9|16389.3|20
1682344800000|2023-04-24 14:00:00|16422.6|16410.6|16446.6|16426.6|16446.6|16428|16422.5|16405.5|19
1682345100000|2023-04-24 14:05:00|16449|16429|16449.9|16429.9|16465.4|16440.5|16430.5|16410.5|18
1682345400000|2023-04-24 14:10:00|16449.8|16429.8|16434.7|16422.7|16452.3|16432.3|16422.1|16406.1|1
1682345700000|2023-04-24 14:15:00|16432.2|16420.2|16439|16427|16457.2|16445.2|16426.5|16410.4|7
1682346000000|2023-04-24 14:20:00|16442.6|16430.6|16446.9|16426.9|16452.1|16430.6|16434.6|16404.6|5
1682346300000|2023-04-24 14:25:00|16448.2|16428.2|16448.4|16428.4|16453.5|16437.4|16442.9|16418.4|6
1682346600000|2023-04-24 14:30:00|16447.3|16427.3|16447.9|16417.9|16451.7|16427.3|16428.9|16410.2|21
1682346900000|2023-04-24 14:35:00|16446.6|16416.6|16447.6|16427.6|16452.3|16432.7|16431.9|16415.8|26
1682347200000|2023-04-24 14:40:00|16448.8|16428.8|16440.8|16428.8|16449|16432.9|16437.1|16421.2|7
1682347500000|2023-04-24 14:45:00|16439.6|16427.6|16444.4|16432.4|16448.3|16436.3|16439.6|16427.6|6
1682347800000|2023-04-24 14:50:00|16444.3|16432.3|16457.3|16427.3|16457.5|16432.9|16441.7|16420.1|13
1682348100000|2023-04-24 14:55:00|16452.7|16432.7|16437.6|16417.6|16452.8|16432.8|16432.6|16415.2|14
1682348400000|2023-04-24 15:00:00|16446|16426|16450.2|16430.2|16450.2|16434.3|16438.5|16425.3|28
1682348700000|2023-04-24 15:05:00|16447.8|16427.8|16438.9|16426.9|16450.2|16436.9|16433.8|16421.8|8
1682349000000|2023-04-24 15:10:00|16441.3|16429.3|16458.6|16446.6|16461.1|16449.1|16441.3|16429.3|11
1682349300000|2023-04-24 15:15:00|16458.5|16446.5|16463.4|16451.4|16463.4|16451.4|16447.4|16430.1|3
1682349600000|2023-04-24 15:20:00|16464.7|16452.7|16486.7|16456.7|16496.5|16470.2|16463.4|16449.3|33
1682349900000|2023-04-24 15:25:00|16484.3|16454.3|16484.4|16454.4|16486.6|16460.1|16476.5|16449|1
1682350200000|2023-04-24 15:30:00|16482|16452|16462.1|16450.1|16483.2|16461.3|16462|16445.9|8
1682350500000|2023-04-24 15:35:00|16460.9|16448.9|16455.1|16435.1|16462.7|16450.1|16443.8|16430.2|27
1682350800000|2023-04-24 15:40:00|16448.6|16436.6|16463.9|16433.9|16465.1|16445.6|16448.6|16430.3|26
1682351100000|2023-04-24 15:45:00|16465.2|16435.2|16472.3|16442.3|16474.7|16454|16462.7|16432.7|1
1682351400000|2023-04-24 15:50:00|16471.1|16441.1|16462.4|16442.4|16471.1|16444.9|16459.9|16434.9|0
1682351700000|2023-04-24 15:55:00|16461.2|16441.2|16463.6|16443.6|16468.5|16448.5|16460|16440|0
1682352000000|2023-04-24 16:00:00|16464.8|16444.8|16469.6|16449.6|16469.7|16449.7|16462.3|16442.3|2
1682352300000|2023-04-24 16:05:00|16472|16452|16463.4|16451.4|16472|16457.5|16463.4|16451.4|0
1682352600000|2023-04-24 16:10:00|16464.6|16452.6|16453.3|16441.3|16465.8|16453.8|16453.2|16437.1|7
1682352900000|2023-04-24 16:15:00|16454.5|16442.5|16454.7|16434.7|16459.6|16442.5|16450.8|16434.7|6
1682353200000|2023-04-24 16:20:00|16450.7|16438.7|16459.4|16439.4|16470.7|16444.4|16450.7|16434.7|7
1682353500000|2023-04-24 16:25:00|16458.2|16438.2|16443.1|16431.1|16460.6|16440.9|16440.6|16428.6|8
1682353800000|2023-04-24 16:30:00|16445.5|16433.5|16461.6|16441.6|16466.5|16446.5|16443.1|16429.6|3
1682354100000|2023-04-24 16:35:00|16459.2|16439.2|16476|16456|16481.2|16456|16459.2|16439.2|0
1682354400000|2023-04-24 16:40:00|16475.9|16455.9|16480.4|16460.4|16480.4|16460.4|16465.7|16453.7|4
1682354700000|2023-04-24 16:45:00|16479.2|16459.2|16488.1|16458.1|16493|16469.2|16475.5|16455.5|10
1682355000000|2023-04-24 16:50:00|16483.3|16463.3|16475.5|16463.5|16485.8|16469.7|16471.9|16459.9|5
1682355300000|2023-04-24 16:55:00|16476.7|16464.7|16483.2|16463.2|16488.3|16464.7|16473.7|16451.2|2
1682355600000|2023-04-24 17:00:00|16484.4|16464.4|16510.3|16490.3|16516.6|16492.7|16476.6|16455.9|13
1682355900000|2023-04-24 17:05:00|16515.2|16495.2|16517.8|16487.8|16525.1|16508.9|16513.7|16487.8|6
1682356200000|2023-04-24 17:10:00|16515.4|16485.4|16517.5|16497.5|16520.3|16501.6|16505.6|16475.6|0
1682356500000|2023-04-24 17:15:00|16514.8|16502.8|16525.1|16505.1|16530|16517.7|16514.8|16500.2|4
1682356800000|2023-04-24 17:20:00|16527.5|16507.5|16517.3|16505.3|16530.9|16518.9|16517.3|16497.6|4
1682357100000|2023-04-24 17:25:00|16521.2|16501.2|16509|16497|16526|16514|16506.2|16494.2|15
1682357400000|2023-04-24 17:30:00|16512.6|16500.6|16518.9|16488.9|16518.9|16500.6|16504.2|16474.2|29
1682357700000|2023-04-24 17:35:00|16517.7|16487.7|16510.2|16480.2|16520.2|16496.4|16502.8|16477.7|2
1682358000000|2023-04-24 17:40:00|16509|16479|16468.7|16448.7|16510.2|16482.7|16464.6|16448.7|10
1682358300000|2023-04-24 17:45:00|16462.2|16450.2|16485.9|16455.9|16485.9|16456|16454.9|16442.9|7
1682358600000|2023-04-24 17:50:00|16483.5|16453.5|16495.6|16465.6|16495.6|16475.2|16475.9|16450.9|5
1682358900000|2023-04-24 17:55:00|16493.2|16463.2|16507.8|16477.8|16507.8|16477.8|16485.7|16460.9|1
1682359200000|2023-04-24 18:00:00|16506.6|16476.6|16505.4|16475.4|16507.9|16482.2|16493.8|16472.9|12
1682359500000|2023-04-24 18:05:00|16506.6|16476.6|16506.6|16476.6|16506.6|16476.6|16506.6|16476.6|0
1682429400000|2023-04-25 13:30:00|16488.2|16468.2|16448.4|16436.4|16488.2|16469.9|16433.9|16419.2|46
1682429700000|2023-04-25 13:35:00|16445.9|16433.9|16463.1|16451.1|16465.5|16453.5|16445.9|16433.9|41
1682430000000|2023-04-25 13:40:00|16458.2|16446.2|16445.8|16433.8|16463|16451|16442|16430|13
1682430300000|2023-04-25 13:45:00|16445.7|16433.7|16419.9|16407.9|16450.5|16438.5|16416.2|16404.2|37
1682430600000|2023-04-25 13:50:00|16418.7|16406.7|16430.8|16418.8|16445.5|16433.5|16418.7|16406.7|4
1682430900000|2023-04-25 13:55:00|16428.3|16416.3|16432|16420|16442.1|16426.2|16428.3|16416.3|5
1682431200000|2023-04-25 14:00:00|16431.9|16419.9|16462|16432|16467|16446.2|16430.7|16418.7|28
1682431500000|2023-04-25 14:05:00|16463.2|16433.2|16462|16442|16474.3|16460.8|16457|16432|10
1682431800000|2023-04-25 14:10:00|16463.2|16443.2|16453.1|16441.1|16469.4|16449.7|16443.3|16431.3|12
1682432100000|2023-04-25 14:15:00|16454.3|16442.3|16426.9|16414.9|16462.9|16450.9|16426.9|16412.2|11
1682432400000|2023-04-25 14:20:00|16425.7|16413.7|16433|16421|16449.5|16428.3|16423.2|16411.2|37
1682432700000|2023-04-25 14:25:00|16435.4|16423.4|16437.1|16417.1|16450.7|16430.8|16430.6|16415.8|27
1682433000000|2023-04-25 14:30:00|16433|16421|16421.9|16409.9|16439.4|16423.5|16420.7|16408.7|8
1682433300000|2023-04-25 14:35:00|16420.7|16408.7|16420.8|16408.8|16437.4|16424.8|16420.7|16407.4|32
1682433600000|2023-04-25 14:40:00|16422.1|16410.1|16445.5|16425.5|16448|16430.9|16422.1|16410.1|44
1682433900000|2023-04-25 14:45:00|16442.7|16430.7|16424.2|16412.2|16447.7|16435.7|16420.6|16408.6|17
1682434200000|2023-04-25 14:50:00|16423|16411|16406.7|16394.7|16432|16411|16398.2|16386.2|36
1682434500000|2023-04-25 14:55:00|16404.2|16392.2|16439.2|16409.2|16440.5|16416.7|16404.1|16386.9|29
1682434800000|2023-04-25 15:00:00|16436.7|16406.7|16439.1|16409.1|16440.4|16417.7|16416.7|16395.4|0
1682435100000|2023-04-25 15:05:00|16441.5|16411.5|16425.3|16405.3|16441.5|16420.6|16416.7|16396.7|14
1682435400000|2023-04-25 15:10:00|16430.3|16400.3|16448.8|16418.8|16448.8|16427.7|16424.1|16396.6|7
1682435700000|2023-04-25 15:15:00|16447.6|16417.6|16436.1|16424.1|16448.6|16429.9|16436.1|16417.6|5
1682436000000|2023-04-25 15:20:00|16438.5|16426.5|16438.6|16426.6|16447.3|16432.6|16436|16423.6|12
1682436300000|2023-04-25 15:25:00|16436.2|16424.2|16443.7|16413.7|16446.2|16424.2|16426.4|16401.3|10
1682436600000|2023-04-25 15:30:00|16441.3|16411.3|16430.1|16410.1|16443.7|16415.1|16424.7|16403.9|1
1682436900000|2023-04-25 15:35:00|16428.8|16408.8|16428.8|16408.8|16428.9|16412.7|16414.9|16401.4|5
1682437200000|2023-04-25 15:40:00|16426.3|16406.3|16411.1|16399.1|16428.8|16408.8|16409.9|16397.9|4
1682437500000|2023-04-25 15:45:00|16409.9|16397.9|16415.2|16395.2|16416.4|16399.2|16407.5|16391.5|11
1682437800000|2023-04-25 15:50:00|16411.1|16399.1|16406.2|16394.2|16418.8|16402.8|16405|16392.7|5
1682438100000|2023-04-25 15:55:00|16407.4|16395.4|16409.9|16397.9|16412.3|16400.3|16400|16388|4
1682438400000|2023-04-25 16:00:00|16411.1|16399.1|16409.8|16397.8|16422.2|16410.2|16409.8|16396.3|1
1682438700000|2023-04-25 16:05:00|16414.7|16402.7|16411|16399|16421.2|16405.1|16409.8|16395.1|10
1682439000000|2023-04-25 16:10:00|16409.8|16397.8|16433.3|16413.3|16437|16417|16409.8|16396.2|11
1682439300000|2023-04-25 16:15:00|16429.3|16417.3|16421.1|16401.1|16429.3|16417.3|16419.5|16401|4
1682439600000|2023-04-25 16:20:00|16421|16401|16419.5|16407.5|16423.5|16410|16417|16401|0
1682439900000|2023-04-25 16:25:00|16421.9|16409.9|16423.3|16403.3|16424.4|16412.4|16419.3|16403.3|5
1682440200000|2023-04-25 16:30:00|16424.6|16404.6|16429.2|16417.2|16433.1|16417.2|16419.3|16404.6|1
1682440500000|2023-04-25 16:35:00|16426.7|16414.7|16436.5|16424.5|16437.7|16425.7|16426.7|16414.7|0
1682440800000|2023-04-25 16:40:00|16434|16422|16435.2|16423.2|16438.9|16426.9|16431.6|16419.6|5
1682441100000|2023-04-25 16:45:00|16436.4|16424.4|16429|16417|16436.4|16424.4|16429|16417|5
1682441400000|2023-04-25 16:50:00|16431.4|16419.4|16433.8|16421.8|16433.8|16421.8|16431.4|16419.4|0
1682441700000|2023-04-25 16:55:00|16431.4|16419.4|16417.8|16405.8|16431.4|16419.4|16417.8|16405.8|5
1682442000000|2023-04-25 17:00:00|16416.6|16404.6|16423.9|16411.9|16423.9|16411.9|16416.5|16404.5|4
1682442300000|2023-04-25 17:05:00|16425.1|16413.1|16421.4|16409.4|16425.1|16413.1|16418.9|16406.9|17
1682442600000|2023-04-25 17:10:00|16422.6|16410.6|16411.5|16399.5|16424.2|16411.9|16411.5|16399.5|13
1682442900000|2023-04-25 17:15:00|16409|16397|16409.1|16389.1|16410.4|16397|16398.9|16384.2|7
1682443200000|2023-04-25 17:20:00|16410.4|16390.4|16412.7|16392.7|16412.7|16394.3|16403.8|16385.4|2
1682443500000|2023-04-25 17:25:00|16415.2|16395.2|16431.3|16401.3|16433.7|16409.9|16415.2|16395.2|4
1682443800000|2023-04-25 17:30:00|16432.5|16402.5|16426.4|16406.4|16434.9|16411.6|16422.4|16401.2|2
1682444100000|2023-04-25 17:35:00|16430.1|16410.1|16428.6|16416.6|16432.5|16416.6|16423.6|16408.9|8
1682444400000|2023-04-25 17:40:00|16429.8|16417.8|16426|16414|16429.8|16417.8|16421.1|16409.1|9
1682444700000|2023-04-25 17:45:00|16426.1|16414.1|16426.2|16414.2|16431.1|16419.1|16422.5|16410.5|10
1682445000000|2023-04-25 17:50:00|16428.6|16416.6|16436.2|16416.2|16437.4|16421.5|16421.2|16409.2|14
1682445300000|2023-04-25 17:55:00|16436.1|16416.1|16430.8|16418.8|16437.4|16421.3|16420.1|16400.1|15
1682445600000|2023-04-25 18:00:00|16428.3|16416.3|16435.9|16415.9|16438.4|16421.3|16425.9|16409.8|10
1682445900000|2023-04-25 18:05:00|16434.7|16414.7|16434.7|16414.7|16434.7|16414.7|16434.7|16414.7|0
1682515800000|2023-04-26 13:30:00|16390.6|16378.6|16426.5|16414.5|16444|16432|16384.3|16372.3|1009
1682516100000|2023-04-26 13:35:00|16424.1|16412.1|16387.9|16375.9|16424.1|16412.1|16381.7|16369.7|609
1682516400000|2023-04-26 13:40:00|16389.2|16377.2|16371.7|16359.7|16391.7|16379.7|16369.2|16357.2|357
1682516700000|2023-04-26 13:45:00|16369.2|16357.2|16399|16387|16406.5|16394.5|16369.2|16357.2|343
1682517000000|2023-04-26 13:50:00|16400.3|16388.3|16394|16382|16413.9|16401.9|16394|16382|262
1682517300000|2023-04-26 13:55:00|16396.5|16384.5|16381.5|16369.5|16401.5|16389.5|16379|16367|285
1682517600000|2023-04-26 14:00:00|16380.3|16368.3|16377.7|16365.7|16380.3|16368.3|16366.5|16354.5|307
1682517900000|2023-04-26 14:05:00|16379|16367|16385.1|16373.1|16406.3|16394.3|16378.9|16366.9|240
1682518200000|2023-04-26 14:10:00|16386.3|16374.3|16438.5|16426.5|16439.8|16427.8|16386.3|16374.3|263
1682518500000|2023-04-26 14:15:00|16439.8|16427.8|16440.9|16428.9|16450.9|16438.9|16431|16419|315
1682518800000|2023-04-26 14:20:00|16439.7|16427.7|16463.2|16451.2|16468.2|16456.2|16438.4|16426.4|374
1682519100000|2023-04-26 14:25:00|16463.3|16451.3|16483.1|16471.1|16484.4|16472.4|16459.5|16447.5|478
1682519400000|2023-04-26 14:30:00|16484.3|16472.3|16481.8|16469.8|16489.2|16477.2|16471.9|16459.9|555
1682519700000|2023-04-26 14:35:00|16480.5|16468.5|16483|16471|16483|16471|16468.1|16456.1|198
1682520000000|2023-04-26 14:40:00|16487.9|16475.9|16466.8|16454.8|16487.9|16475.9|16466.8|16454.8|253
1682520300000|2023-04-26 14:45:00|16465.5|16453.5|16451.8|16439.8|16465.5|16453.5|16439.4|16427.4|228
1682520600000|2023-04-26 14:50:00|16450.5|16438.5|16449.2|16437.2|16455.5|16443.5|16440.6|16428.6|165
1682520900000|2023-04-26 14:55:00|16450.5|16438.5|16456.6|16444.6|16467.8|16455.8|16443|16431|275
1682521200000|2023-04-26 15:00:00|16457.9|16445.9|16437.9|16425.9|16467.8|16455.8|16437.9|16425.9|316
1682521500000|2023-04-26 15:05:00|16442.9|16430.9|16440.3|16428.3|16455.3|16443.3|16439.1|16427.1|376
1682521800000|2023-04-26 15:10:00|16441.6|16429.6|16409.2|16397.2|16444.1|16432.1|16408|16396|297
1682522100000|2023-04-26 15:15:00|16410.5|16398.5|16404.2|16392.2|16425.3|16413.3|16400.5|16388.5|393
1682522400000|2023-04-26 15:20:00|16403|16391|16415.3|16403.3|16415.3|16403.3|16400.5|16388.5|148
1682522700000|2023-04-26 15:25:00|16416.5|16404.5|16427.7|16415.7|16431.4|16419.4|16416.5|16404.5|124
1682523000000|2023-04-26 15:30:00|16430.1|16418.1|16430.1|16418.1|16442.6|16430.6|16427.6|16415.6|167
1682523300000|2023-04-26 15:35:00|16428.8|16416.8|16428.8|16416.8|16432.6|16420.6|16427.5|16415.5|77
1682523600000|2023-04-26 15:40:00|16430|16418|16433.7|16421.7|16441.2|16429.2|16427.5|16415.5|101
1682523900000|2023-04-26 15:45:00|16432.4|16420.4|16419.9|16407.9|16437.4|16425.4|16419.9|16407.9|101
1682524200000|2023-04-26 15:50:00|16417.4|16405.4|16422.4|16410.4|16424.9|16412.9|16417.4|16405.4|142
1682524500000|2023-04-26 15:55:00|16419.9|16407.9|16394.9|16382.9|16419.9|16407.9|16392.5|16380.5|220
1682524800000|2023-04-26 16:00:00|16393.7|16381.7|16367.5|16355.5|16394.9|16382.9|16355.1|16343.1|483
1682525100000|2023-04-26 16:05:00|16368.8|16356.8|16369.9|16357.9|16374.9|16362.9|16362.5|16350.5|224
1682525400000|2023-04-26 16:10:00|16371.2|16359.2|16367.4|16355.4|16371.2|16359.2|16363.7|16351.7|257
1682525700000|2023-04-26 16:15:00|16369.9|16357.9|16389.7|16377.7|16391|16379|16367.4|16355.4|197
1682526000000|2023-04-26 16:20:00|16388.4|16376.4|16382.2|16370.2|16389.7|16377.7|16379.7|16367.7|90
1682526300000|2023-04-26 16:25:00|16379.7|16367.7|16372.2|16360.2|16379.7|16367.7|16372.2|16360.2|197
1682526600000|2023-04-26 16:30:00|16370.9|16358.9|16369.6|16357.6|16374.6|16362.6|16362.2|16350.2|194
1682526900000|2023-04-26 16:35:00|16372.1|16360.1|16380.8|16368.8|16384.5|16372.5|16372.1|16360.1|183
1682527200000|2023-04-26 16:40:00|16382|16370|16384.4|16372.4|16387|16375|16375.8|16363.8|195
1682527500000|2023-04-26 16:45:00|16386.9|16374.9|16396.8|16384.8|16399.3|16387.3|16386.9|16374.9|154
1682527800000|2023-04-26 16:50:00|16394.3|16382.3|16401.7|16389.7|16406.8|16394.8|16394.3|16382.3|198
1682528100000|2023-04-26 16:55:00|16406.7|16394.7|16401.7|16389.7|16416.7|16404.7|16401.7|16389.7|134
1682528400000|2023-04-26 17:00:00|16401.6|16389.6|16409.1|16397.1|16409.1|16397.1|16401.6|16389.6|151
1682528700000|2023-04-26 17:05:00|16411.5|16399.5|16417.7|16405.7|16419|16407|16406.5|16394.5|200
1682529000000|2023-04-26 17:10:00|16416.5|16404.5|16412.7|16400.7|16420.2|16408.2|16412.7|16400.7|109
1682529300000|2023-04-26 17:15:00|16413.9|16401.9|16428.8|16416.8|16431.3|16419.3|16413.9|16401.9|89
1682529600000|2023-04-26 17:20:00|16427.6|16415.6|16431.3|16419.3|16431.3|16419.3|16421.3|16409.3|107
1682529900000|2023-04-26 17:25:00|16428.8|16416.8|16426.2|16414.2|16438.7|16426.7|16421.3|16409.3|289
1682530200000|2023-04-26 17:30:00|16426.3|16414.3|16437.4|16425.4|16438.7|16426.7|16426.3|16414.3|347
1682530500000|2023-04-26 17:35:00|16438.6|16426.6|16444.8|16432.8|16444.8|16432.8|16437.4|16425.4|287
1682530800000|2023-04-26 17:40:00|16443.5|16431.5|16451|16439|16456|16444|16441.1|16429.1|270
1682531100000|2023-04-26 17:45:00|16453.4|16441.4|16458.4|16446.4|16458.4|16446.4|16450.9|16438.9|207
1682531400000|2023-04-26 17:50:00|16457.1|16445.1|16462.1|16450.1|16468.3|16456.3|16455.9|16443.9|618
1682531700000|2023-04-26 17:55:00|16460.8|16448.8|16465.8|16453.8|16468.4|16456.4|16460.8|16448.8|1305
1682532000000|2023-04-26 18:00:00|16468.3|16456.3|16465.7|16453.7|16468.3|16456.3|16460.8|16448.8|757
1682602200000|2023-04-27 13:30:00|16479.8|16467.8|16454.8|16442.8|16486|16474|16439.9|16427.9|564
1682602500000|2023-04-27 13:35:00|16453.5|16441.5|16469.7|16457.7|16499.6|16487.6|16448.5|16436.5|487
1682602800000|2023-04-27 13:40:00|16470.9|16458.9|16404.8|16392.8|16474.7|16462.7|16403.6|16391.6|552
1682603100000|2023-04-27 13:45:00|16406.1|16394.1|16414.9|16402.9|16431.1|16419.1|16393.6|16381.6|610
1682603400000|2023-04-27 13:50:00|16413.6|16401.6|16424.9|16412.9|16427.4|16415.4|16406.2|16394.2|249
1682603700000|2023-04-27 13:55:00|16426.1|16414.1|16442.4|16430.4|16448.6|16436.6|16424.9|16412.9|240
1682604000000|2023-04-27 14:00:00|16442.3|16430.3|16457.3|16445.3|16458.6|16446.6|16426.1|16414.1|259
1682604300000|2023-04-27 14:05:00|16458.6|16446.6|16476.1|16464.1|16478.6|16466.6|16454.9|16442.9|269
1682604600000|2023-04-27 14:10:00|16478.6|16466.6|16491.1|16479.1|16491.1|16479.1|16474.8|16462.8|309
1682604900000|2023-04-27 14:15:00|16491|16479|16493.5|16481.5|16503.5|16491.5|16486.1|16474.1|422
1682605200000|2023-04-27 14:20:00|16494.8|16482.8|16497.2|16485.2|16512.2|16500.2|16491|16479|333
1682605500000|2023-04-27 14:25:00|16496|16484|16500.9|16488.9|16503.5|16491.5|16486|16474|450
1682605800000|2023-04-27 14:30:00|16502.1|16490.1|16502.2|16490.2|16503.4|16491.4|16497.2|16485.2|185
1682606100000|2023-04-27 14:35:00|16503.4|16491.4|16493.5|16481.5|16503.4|16491.4|16486|16474|129
1682606400000|2023-04-27 14:40:00|16492.2|16480.2|16498.4|16486.4|16503.5|16491.5|16492.2|16480.2|161
1682606700000|2023-04-27 14:45:00|16497.2|16485.2|16507.2|16495.2|16508.4|16496.4|16495.9|16483.9|190
1682607000000|2023-04-27 14:50:00|16508.4|16496.4|16502.2|16490.2|16513.4|16501.4|16493.4|16481.4|286
1682607300000|2023-04-27 14:55:00|16500.9|16488.9|16499.7|16487.7|16513.4|16501.4|16493.4|16481.4|288
1682607600000|2023-04-27 15:00:00|16498.4|16486.4|16493.4|16481.4|16500.9|16488.9|16488.4|16476.4|198
1682607900000|2023-04-27 15:05:00|16493.5|16481.5|16478.5|16466.5|16493.5|16481.5|16478.5|16466.5|126
1682608200000|2023-04-27 15:10:00|16477.2|16465.2|16478.4|16466.4|16484.7|16472.7|16473.4|16461.4|164
1682608500000|2023-04-27 15:15:00|16477.1|16465.1|16453.4|16441.4|16483.4|16471.4|16453.4|16441.4|231
1682608800000|2023-04-27 15:20:00|16454.6|16442.6|16463.4|16451.4|16465.9|16453.9|16453.4|16441.4|134
1682609100000|2023-04-27 15:25:00|16465.9|16453.9|16460.9|16448.9|16468.4|16456.4|16458.4|16446.4|188
1682609400000|2023-04-27 15:30:00|16462.1|16450.1|16465.9|16453.9|16468.4|16456.4|16459.7|16447.7|110
1682609700000|2023-04-27 15:35:00|16464.7|16452.7|16477.1|16465.1|16477.1|16465.1|16463.4|16451.4|148
1682610000000|2023-04-27 15:40:00|16477.2|16465.2|16477.2|16465.2|16478.4|16466.4|16470.9|16458.9|53
1682610300000|2023-04-27 15:45:00|16477.1|16465.1|16475.9|16463.9|16478.4|16466.4|16470.9|16458.9|85
1682610600000|2023-04-27 15:50:00|16474.7|16462.7|16483.4|16471.4|16483.4|16471.4|16474.7|16462.7|72
1682610900000|2023-04-27 15:55:00|16480.9|16468.9|16475.9|16463.9|16482.1|16470.1|16475.9|16463.9|95
1682611200000|2023-04-27 16:00:00|16477.2|16465.2|16475.9|16463.9|16477.2|16465.2|16473.4|16461.4|96
1682611500000|2023-04-27 16:05:00|16478.4|16466.4|16483.4|16471.4|16483.4|16471.4|16475.9|16463.9|77
1682611800000|2023-04-27 16:10:00|16480.9|16468.9|16483.4|16471.4|16483.4|16471.4|16480.9|16468.9|91
1682612100000|2023-04-27 16:15:00|16480.9|16468.9|16486|16474|16488.5|16476.5|16480.9|16468.9|167
1682612400000|2023-04-27 16:20:00|16485.9|16473.9|16472.2|16460.2|16486|16474|16469.7|16457.7|177
1682612700000|2023-04-27 16:25:00|16470.9|16458.9|16477.1|16465.1|16478.4|16466.4|16463.4|16451.4|184
1682613000000|2023-04-27 16:30:00|16475.9|16463.9|16468.4|16456.4|16475.9|16463.9|16468.4|16456.4|73
1682613300000|2023-04-27 16:35:00|16467.1|16455.1|16460.9|16448.9|16468.4|16456.4|16458.4|16446.4|109
1682613600000|2023-04-27 16:40:00|16459.6|16447.6|16465.8|16453.8|16468.3|16456.3|16459.6|16447.6|97
1682613900000|2023-04-27 16:45:00|16464.6|16452.6|16468.3|16456.3|16469.6|16457.6|16463.3|16451.3|86
1682614200000|2023-04-27 16:50:00|16467.1|16455.1|16468.3|16456.3|16472.1|16460.1|16467.1|16455.1|27
1682614500000|2023-04-27 16:55:00|16470.8|16458.8|16468.3|16456.3|16472.1|16460.1|16468.3|16456.3|83
1682614800000|2023-04-27 17:00:00|16468.4|16456.4|16465.8|16453.8|16468.4|16456.4|16463.3|16451.3|112
1682615100000|2023-04-27 17:05:00|16468.3|16456.3|16475.8|16463.8|16475.8|16463.8|16465.8|16453.8|92
1682615400000|2023-04-27 17:10:00|16477|16465|16500.7|16488.7|16502|16490|16477|16465|240
1682615700000|2023-04-27 17:15:00|16501.9|16489.9|16493.2|16481.2|16503.2|16491.2|16490.7|16478.7|250
1682616000000|2023-04-27 17:20:00|16495.7|16483.7|16503.2|16491.2|16503.2|16491.2|16493.2|16481.2|231
1682616300000|2023-04-27 17:25:00|16508.2|16496.2|16503.2|16491.2|16508.3|16496.3|16500.7|16488.7|231
1682616600000|2023-04-27 17:30:00|16500.8|16488.8|16499.5|16487.5|16510.7|16498.7|16497|16485|192
1682616900000|2023-04-27 17:35:00|16503.2|16491.2|16510.7|16498.7|16515.6|16503.6|16500.7|16488.7|188
1682617200000|2023-04-27 17:40:00|16510.6|16498.6|16524.4|16512.4|16525.6|16513.6|16510.6|16498.6|326
1682617500000|2023-04-27 17:45:00|16523.1|16511.1|16508.2|16496.2|16523.1|16511.1|16503.2|16491.2|298
1682617800000|2023-04-27 17:50:00|16510.7|16498.7|16513.1|16501.1|16515.7|16503.7|16508.2|16496.2|194
1682618100000|2023-04-27 17:55:00|16514.4|16502.4|16528.1|16516.1|16528.1|16516.1|16510.7|16498.7|1079
1682618400000|2023-04-27 18:00:00|16530.5|16518.5|16539.1|16527.1|16540.4|16528.4|16530.4|16518.4|904
1682688600000|2023-04-28 13:30:00|16507.5|16495.5|16522|16510|16548.3|16536.3|16496.2|16484.2|741
1682688900000|2023-04-28 13:35:00|16523.2|16511.2|16525.5|16513.5|16530.5|16518.5|16505.5|16493.5|415
1682689200000|2023-04-28 13:40:00|16524.3|16512.3|16508.1|16496.1|16530.5|16518.5|16503.2|16491.2|426
1682689500000|2023-04-28 13:45:00|16509.3|16497.3|16517.9|16505.9|16540.3|16528.3|16508.1|16496.1|301
1682689800000|2023-04-28 13:50:00|16519.1|16507.1|16516.6|16504.6|16526.6|16514.6|16511.7|16499.7|357
1682690100000|2023-04-28 13:55:00|16515.4|16503.4|16510.3|16498.3|16520.3|16508.3|16505.3|16493.3|200
1682690400000|2023-04-28 14:00:00|16510.4|16498.4|16515.3|16503.3|16517.9|16505.9|16510.3|16498.3|191
1682690700000|2023-04-28 14:05:00|16515.4|16503.4|16527.8|16515.8|16530.3|16518.3|16515.4|16503.4|220
1682691000000|2023-04-28 14:10:00|16525.3|16513.3|16510.4|16498.4|16527.8|16515.8|16509.2|16497.2|254
1682691300000|2023-04-28 14:15:00|16507.9|16495.9|16527.8|16515.8|16527.8|16515.8|16505.4|16493.4|192
1682691600000|2023-04-28 14:20:00|16530.3|16518.3|16520.4|16508.4|16530.3|16518.3|16507.9|16495.9|228
1682691900000|2023-04-28 14:25:00|16521.6|16509.6|16514.2|16502.2|16525.4|16513.4|16503|16491|398
1682692200000|2023-04-28 14:30:00|16515.5|16503.5|16520.5|16508.5|16523|16511|16510.6|16498.6|213
1682692500000|2023-04-28 14:35:00|16519.3|16507.3|16538|16526|16538.1|16526.1|16519.3|16507.3|223
1682692800000|2023-04-28 14:40:00|16538.1|16526.1|16555.4|16543.4|16557.9|16545.9|16535.6|16523.6|403
1682693100000|2023-04-28 14:45:00|16545.7|16533.7|16540.4|16528.4|16545.7|16533.7|16528.1|16516.1|355
1682693400000|2023-04-28 14:50:00|16540.5|16528.5|16538|16526|16549.2|16537.2|16538|16526|215
1682693700000|2023-04-28 14:55:00|16537.9|16525.9|16540.4|16528.4|16548|16536|16536.7|16524.7|115
1682694000000|2023-04-28 15:00:00|16540.5|16528.5|16532.9|16520.9|16541.7|16529.7|16525.5|16513.5|179
1682694300000|2023-04-28 15:05:00|16531.7|16519.7|16538|16526|16539.2|16527.2|16526.7|16514.7|111
1682694600000|2023-04-28 15:10:00|16539.2|16527.2|16515.7|16503.7|16540.4|16528.4|16514.4|16502.4|181
1682694900000|2023-04-28 15:15:00|16514.4|16502.4|16505.6|16493.6|16515.7|16503.7|16503.1|16491.1|250
1682695200000|2023-04-28 15:20:00|16508.1|16496.1|16515.6|16503.6|16518.1|16506.1|16503.1|16491.1|196
1682695500000|2023-04-28 15:25:00|16515.5|16503.5|16524.3|16512.3|16525.5|16513.5|16510.6|16498.6|127
1682695800000|2023-04-28 15:30:00|16525.5|16513.5|16525.5|16513.5|16525.5|16513.5|16515.5|16503.5|146
1682696100000|2023-04-28 15:35:00|16526.7|16514.7|16526.7|16514.7|16532.9|16520.9|16515.6|16503.6|183
1682696400000|2023-04-28 15:40:00|16528|16516|16520.5|16508.5|16528|16516|16518|16506|93
1682696700000|2023-04-28 15:45:00|16521.7|16509.7|16529.3|16517.3|16529.3|16517.3|16518|16506|123
1682697000000|2023-04-28 15:50:00|16528|16516|16530.6|16518.6|16531.8|16519.8|16525.5|16513.5|102
1682697300000|2023-04-28 15:55:00|16533.1|16521.1|16520.6|16508.6|16533.1|16521.1|16519.4|16507.4|120
1682697600000|2023-04-28 16:00:00|16518.2|16506.2|16530.6|16518.6|16530.6|16518.6|16516.9|16504.9|114
1682697900000|2023-04-28 16:05:00|16529.4|16517.4|16535.6|16523.6|16535.7|16523.7|16525.7|16513.7|109
1682698200000|2023-04-28 16:10:00|16535.7|16523.7|16544.3|16532.3|16550.5|16538.5|16530.7|16518.7|202
1682698500000|2023-04-28 16:15:00|16544.2|16532.2|16526.8|16514.8|16544.2|16532.2|16526.8|16514.8|134
1682698800000|2023-04-28 16:20:00|16526.9|16514.9|16529.2|16517.2|16535.4|16523.4|16525.7|16513.7|137
1682699100000|2023-04-28 16:25:00|16527.9|16515.9|16515.5|16503.5|16532.9|16520.9|16515.5|16503.5|92
1682699400000|2023-04-28 16:30:00|16515.6|16503.6|16520.6|16508.6|16528|16516|16510.5|16498.5|198
1682699700000|2023-04-28 16:35:00|16523|16511|16515.6|16503.6|16523|16511|16508.1|16496.1|170
1682700000000|2023-04-28 16:40:00|16514.4|16502.4|16510.6|16498.6|16515.6|16503.6|16508.1|16496.1|73
1682700300000|2023-04-28 16:45:00|16508.1|16496.1|16508.1|16496.1|16513|16501|16505.5|16493.5|81
1682700600000|2023-04-28 16:50:00|16505.6|16493.6|16515.5|16503.5|16515.6|16503.6|16505.6|16493.6|98
1682700900000|2023-04-28 16:55:00|16515.6|16503.6|16528|16516|16532.9|16520.9|16515.6|16503.6|130
1682701200000|2023-04-28 17:00:00|16527.9|16515.9|16536.6|16524.6|16540.3|16528.3|16525.5|16513.5|128
1682701500000|2023-04-28 17:05:00|16537.8|16525.8|16534|16522|16537.8|16525.8|16530.3|16518.3|178
1682701800000|2023-04-28 17:10:00|16532.8|16520.8|16545.2|16533.2|16545.2|16533.2|16529|16517|108
1682702100000|2023-04-28 17:15:00|16545.1|16533.1|16546.4|16534.4|16547.6|16535.6|16541.4|16529.4|163
1682702400000|2023-04-28 17:20:00|16545.2|16533.2|16537.7|16525.7|16547.6|16535.6|16535.1|16523.1|137
1682702700000|2023-04-28 17:25:00|16536.4|16524.4|16546.3|16534.3|16550|16538|16536.4|16524.4|133
1682703000000|2023-04-28 17:30:00|16545.1|16533.1|16541.3|16529.3|16557.5|16545.5|16540.1|16528.1|238
1682703300000|2023-04-28 17:35:00|16542.5|16530.5|16538.8|16526.8|16542.5|16530.5|16535.1|16523.1|116
1682703600000|2023-04-28 17:40:00|16537.6|16525.6|16535.1|16523.1|16547.5|16535.5|16532.6|16520.6|160
1682703900000|2023-04-28 17:45:00|16547.6|16535.6|16540.1|16528.1|16552.5|16540.5|16536.4|16524.4|290
1682704200000|2023-04-28 17:50:00|16538.9|16526.9|16541.4|16529.4|16547.6|16535.6|16538.9|16526.9|142
1682704500000|2023-04-28 17:55:00|16540.1|16528.1|16540|16528|16549.9|16537.9|16527.6|16515.6|1226
1682704800000|2023-04-28 18:00:00|16542.5|16530.5|16552.2|16540.2|16556.2|16540.2|16542.2|16530.2|605
1682947800000|2023-05-01 13:30:00|16513.8|16501.8|16562.3|16550.3|16567.3|16555.3|16513.8|16501.8|856
1682948100000|2023-05-01 13:35:00|16561|16549|16519.8|16507.8|16569.7|16557.7|16494.9|16482.9|863
1682948400000|2023-05-01 13:40:00|16517.3|16505.3|16516.4|16504.4|16521.4|16509.4|16504.1|16492.1|432
1682948700000|2023-05-01 13:45:00|16516.3|16504.3|16486.9|16474.9|16521.5|16509.5|16486.8|16474.8|436
1682949000000|2023-05-01 13:50:00|16489.2|16477.2|16472.3|16460.3|16511.6|16499.6|16469.8|16457.8|366
1682949300000|2023-05-01 13:55:00|16473.5|16461.5|16477.2|16465.2|16480.8|16468.8|16460|16448|436
1682949600000|2023-05-01 14:00:00|16478.3|16466.3|16491.8|16479.8|16498.1|16486.1|16474.7|16462.7|296
1682949900000|2023-05-01 14:05:00|16494.1|16482.1|16477.7|16465.7|16494.2|16482.2|16470.6|16458.6|197
1682950200000|2023-05-01 14:10:00|16476.5|16464.5|16473.8|16461.8|16487.5|16475.5|16466.4|16454.4|176
1682950500000|2023-05-01 14:15:00|16476.3|16464.3|16448.8|16436.8|16476.3|16464.3|16446.4|16434.4|401
1682950800000|2023-05-01 14:20:00|16450.1|16438.1|16446.8|16434.8|16463.3|16451.3|16441|16429|284
1682951100000|2023-05-01 14:25:00|16449.2|16437.2|16448.9|16436.9|16461.6|16449.6|16443.3|16431.3|479
1682951400000|2023-05-01 14:30:00|16447.7|16435.7|16487.6|16475.6|16489|16477|16447.7|16435.7|534
1682951700000|2023-05-01 14:35:00|16484|16472|16480.4|16468.4|16489|16477|16471.6|16459.6|258
1682952000000|2023-05-01 14:40:00|16474.2|16462.2|16496.4|16484.4|16496.4|16484.4|16455.4|16443.4|278
1682952300000|2023-05-01 14:45:00|16495.2|16483.2|16508.5|16496.5|16509.8|16497.8|16491.4|16479.4|159
1682952600000|2023-05-01 14:50:00|16509.8|16497.8|16492.4|16480.4|16509.8|16497.8|16492.4|16480.4|155
1682952900000|2023-05-01 14:55:00|16492.3|16480.3|16489.7|16477.7|16499.9|16487.9|16488.5|16476.5|119
1682953200000|2023-05-01 15:00:00|16492|16480|16473.8|16461.8|16495.9|16483.9|16472.4|16460.4|187
1682953500000|2023-05-01 15:05:00|16473.9|16461.9|16472.3|16460.3|16484.9|16472.9|16470|16458|179
1682953800000|2023-05-01 15:10:00|16469.9|16457.9|16480.4|16468.4|16481.7|16469.7|16466.3|16454.3|217
1682954100000|2023-05-01 15:15:00|16482.7|16470.7|16488|16476|16498.9|16486.9|16477.8|16465.8|189
1682954400000|2023-05-01 15:20:00|16487.9|16475.9|16471.9|16459.9|16487.9|16475.9|16470.5|16458.5|126
1682954700000|2023-05-01 15:25:00|16470.6|16458.6|16455.6|16443.6|16482.8|16470.8|16455.6|16443.6|302
1682955000000|2023-05-01 15:30:00|16455.7|16443.7|16486.2|16474.2|16486.2|16474.2|16455.5|16443.5|157
1682955300000|2023-05-01 15:35:00|16485|16473|16499.2|16487.2|16504|16492|16485|16473|172
1682955600000|2023-05-01 15:40:00|16498|16486|16482|16470|16500.3|16488.3|16477.3|16465.3|188
1682955900000|2023-05-01 15:45:00|16483.5|16471.5|16468.5|16456.5|16487|16475|16468.5|16456.5|95
1682956200000|2023-05-01 15:50:00|16468.4|16456.4|16474.5|16462.5|16474.5|16462.5|16463.4|16451.4|151
1682956500000|2023-05-01 15:55:00|16475.8|16463.8|16500.1|16488.1|16502.6|16490.6|16473.3|16461.3|287
1682956800000|2023-05-01 16:00:00|16500.2|16488.2|16504.9|16492.9|16506.1|16494.1|16500|16488|139
1682957100000|2023-05-01 16:05:00|16505|16493|16499.6|16487.6|16507.2|16495.2|16492.4|16480.4|127
1682957400000|2023-05-01 16:10:00|16503.3|16491.3|16492.9|16480.9|16505.7|16493.7|16491.7|16479.7|203
1682957700000|2023-05-01 16:15:00|16492.8|16480.8|16505|16493|16506.3|16494.3|16491.6|16479.6|121
1682958000000|2023-05-01 16:20:00|16506.1|16494.1|16491.5|16479.5|16506.4|16494.4|16491.4|16479.4|208
1682958300000|2023-05-01 16:25:00|16493.8|16481.8|16492.6|16480.6|16493.9|16481.9|16484|16472|108
1682958600000|2023-05-01 16:30:00|16491.4|16479.4|16493.5|16481.5|16497.6|16485.6|16486.3|16474.3|105
1682958900000|2023-05-01 16:35:00|16493.6|16481.6|16492.2|16480.2|16498.6|16486.6|16488.7|16476.7|116
1682959200000|2023-05-01 16:40:00|16492.1|16480.1|16479|16467|16492.1|16480.1|16476.7|16464.7|265
1682959500000|2023-05-01 16:45:00|16478.9|16466.9|16483.8|16471.8|16487.3|16475.3|16476.4|16464.4|114
1682959800000|2023-05-01 16:50:00|16483.9|16471.9|16478.9|16466.9|16483.9|16471.9|16476.4|16464.4|107
1682960100000|2023-05-01 16:55:00|16476.4|16464.4|16476.2|16464.2|16491.3|16479.3|16473.9|16461.9|254
1682960400000|2023-05-01 17:00:00|16476.3|16464.3|16476.2|16464.2|16483.5|16471.5|16468.8|16456.8|127
1682960700000|2023-05-01 17:05:00|16478.6|16466.6|16475.7|16463.7|16478.7|16466.7|16469.9|16457.9|206
1682961000000|2023-05-01 17:10:00|16475.8|16463.8|16468.5|16456.5|16475.9|16463.9|16468.4|16456.4|176
1682961300000|2023-05-01 17:15:00|16469.7|16457.7|16476.2|16464.2|16482.3|16470.3|16468.5|16456.5|103
1682961600000|2023-05-01 17:20:00|16476.1|16464.1|16473.5|16461.5|16483.4|16471.4|16473.5|16461.5|129
1682961900000|2023-05-01 17:25:00|16473.6|16461.6|16483.7|16471.7|16483.7|16471.7|16473.5|16461.5|215
1682962200000|2023-05-01 17:30:00|16483.8|16471.8|16497|16485|16498.3|16486.3|16483.8|16471.8|181
1682962500000|2023-05-01 17:35:00|16496.9|16484.9|16482.8|16470.8|16499.5|16487.5|16477.9|16465.9|290
1682962800000|2023-05-01 17:40:00|16482.7|16470.7|16492.8|16480.8|16495.1|16483.1|16480|16468|547
1682963100000|2023-05-01 17:45:00|16491.5|16479.5|16472.1|16460.1|16491.5|16479.5|16470.9|16458.9|395
1682963400000|2023-05-01 17:50:00|16470.9|16458.9|16474.7|16462.7|16482.2|16470.2|16468.6|16456.6|452
1682963700000|2023-05-01 17:55:00|16474.8|16462.8|16477.6|16465.6|16480|16468|16467.5|16455.5|1187
1682964000000|2023-05-01 18:00:00|16480|16468|16466.5|16454.5|16480.2|16468.2|16460.5|16448.5|776
1683034200000|2023-05-02 13:30:00|16463.9|16451.9|16404.7|16392.7|16463.9|16451.9|16388.7|16376.7|1126
1683034500000|2023-05-02 13:35:00|16405.8|16393.8|16397|16385|16415.8|16403.8|16393.1|16381.1|461
1683034800000|2023-05-02 13:40:00|16398.1|16386.1|16396|16384|16400.7|16388.7|16378.7|16366.7|508
1683035100000|2023-05-02 13:45:00|16393.7|16381.7|16381.5|16369.5|16401.3|16389.3|16371.3|16359.3|527
1683035400000|2023-05-02 13:50:00|16384|16372|16376.6|16364.6|16394.9|16382.9|16376.4|16364.4|509
1683035700000|2023-05-02 13:55:00|16376.7|16364.7|16369.1|16357.1|16379|16367|16363.8|16351.8|661
1683036000000|2023-05-02 14:00:00|16370.2|16358.2|16371|16359|16379.6|16367.6|16356.3|16344.3|690
1683036300000|2023-05-02 14:05:00|16370.9|16358.9|16360.8|16348.8|16380.8|16368.8|16358.3|16346.3|405
1683036600000|2023-05-02 14:10:00|16360.6|16348.6|16348.2|16336.2|16365.5|16353.5|16348.2|16336.2|449
1683036900000|2023-05-02 14:15:00|16345.7|16333.7|16351|16339|16360.4|16348.4|16345.7|16333.7|308
1683037200000|2023-05-02 14:20:00|16354.6|16342.6|16369.2|16357.2|16369.4|16357.4|16348.3|16336.3|397
1683037500000|2023-05-02 14:25:00|16366.9|16354.9|16364.5|16352.5|16384.8|16372.8|16362|16350|441
1683037800000|2023-05-02 14:30:00|16364.6|16352.6|16335.3|16323.3|16368.2|16356.2|16334.1|16322.1|571
1683038100000|2023-05-02 14:35:00|16333|16321|16325.1|16313.1|16344.8|16332.8|16325|16313|406
1683038400000|2023-05-02 14:40:00|16325|16313|16325.2|16313.2|16335|16323|16322.8|16310.8|323
1683038700000|2023-05-02 14:45:00|16325.3|16313.3|16354|16342|16356.1|16344.1|16325.2|16313.2|525
1683039000000|2023-05-02 14:50:00|16352.8|16340.8|16320.2|16308.2|16354|16342|16320.1|16308.1|407
1683039300000|2023-05-02 14:55:00|16317.8|16305.8|16300.5|16288.5|16322.7|16310.7|16298.4|16286.4|492
1683039600000|2023-05-02 15:00:00|16298.1|16286.1|16310.6|16298.6|16310.6|16298.6|16298.1|16286.1|302
1683039900000|2023-05-02 15:05:00|16310.4|16298.4|16320.6|16308.6|16320.7|16308.7|16304.3|16292.3|325
1683040200000|2023-05-02 15:10:00|16320.5|16308.5|16310.6|16298.6|16322.9|16310.9|16300.7|16288.7|491
1683040500000|2023-05-02 15:15:00|16309.5|16297.5|16310.5|16298.5|16318.1|16306.1|16303.1|16291.1|235
1683040800000|2023-05-02 15:20:00|16310.6|16298.6|16315.5|16303.5|16320.4|16308.4|16308|16296|156
1683041100000|2023-05-02 15:25:00|16317.9|16305.9|16315.3|16303.3|16320.2|16308.2|16305.6|16293.6|193
1683041400000|2023-05-02 15:30:00|16315.2|16303.2|16300.3|16288.3|16315.3|16303.3|16300.1|16288.1|144
1683041700000|2023-05-02 15:35:00|16301.5|16289.5|16296.7|16284.7|16302.8|16290.8|16295.4|16283.4|201
1683042000000|2023-05-02 15:40:00|16297.8|16285.8|16304.4|16292.4|16312.8|16300.8|16292.8|16280.8|191
1683042300000|2023-05-02 15:45:00|16304.3|16292.3|16302.8|16290.8|16311.7|16299.7|16301.7|16289.7|160
1683042600000|2023-05-02 15:50:00|16301.5|16289.5|16319.8|16307.8|16319.8|16307.8|16296.7|16284.7|264
1683042900000|2023-05-02 15:55:00|16318.7|16306.7|16322.3|16310.3|16325.5|16313.5|16308.7|16296.7|177
1683043200000|2023-05-02 16:00:00|16319.9|16307.9|16312.3|16300.3|16319.9|16307.9|16307.5|16295.5|192
1683043500000|2023-05-02 16:05:00|16311.2|16299.2|16307|16295|16314.6|16302.6|16304.8|16292.8|189
1683043800000|2023-05-02 16:10:00|16305.7|16293.7|16297.7|16285.7|16310.8|16298.8|16297.3|16285.3|238
1683044100000|2023-05-02 16:15:00|16300|16288|16302.7|16290.7|16305.2|16293.2|16295|16283|206
1683044400000|2023-05-02 16:20:00|16303|16291|16287.7|16275.7|16305.2|16293.2|16287.7|16275.7|348
1683044700000|2023-05-02 16:25:00|16287.6|16275.6|16277.8|16265.8|16287.8|16275.8|16277.7|16265.7|324
1683045000000|2023-05-02 16:30:00|16277.7|16265.7|16287.1|16275.1|16290.5|16278.5|16277.7|16265.7|388
1683045300000|2023-05-02 16:35:00|16287|16275|16274.8|16262.8|16288.4|16276.4|16273.6|16261.6|261
1683045600000|2023-05-02 16:40:00|16276.1|16264.1|16271|16259|16279.8|16267.8|16271|16259|267
1683045900000|2023-05-02 16:45:00|16271.1|16259.1|16251|16239|16272.6|16260.6|16243.7|16231.7|416
1683046200000|2023-05-02 16:50:00|16250.8|16238.8|16270.4|16258.4|16272.7|16260.7|16248.7|16236.7|377
1683046500000|2023-05-02 16:55:00|16269.2|16257.2|16268.2|16256.2|16274.5|16262.5|16266.7|16254.7|174
1683046800000|2023-05-02 17:00:00|16267.1|16255.1|16293.9|16281.9|16304|16292|16264.5|16252.5|330
1683047100000|2023-05-02 17:05:00|16294|16282|16295.2|16283.2|16314.6|16302.6|16288.9|16276.9|642
1683047400000|2023-05-02 17:10:00|16294|16282|16281.1|16269.1|16294|16282|16276.5|16264.5|186
1683047700000|2023-05-02 17:15:00|16279.9|16267.9|16287.7|16275.7|16290|16278|16274|16262|292
1683048000000|2023-05-02 17:20:00|16288.8|16276.8|16290|16278|16296.2|16284.2|16287.5|16275.5|290
1683048300000|2023-05-02 17:25:00|16290.1|16278.1|16286.3|16274.3|16300.8|16288.8|16286.3|16274.3|238
1683048600000|2023-05-02 17:30:00|16286.2|16274.2|16277.4|16265.4|16286.3|16274.3|16271.4|16259.4|267
1683048900000|2023-05-02 17:35:00|16276.3|16264.3|16281.4|16269.4|16288.7|16276.7|16273.9|16261.9|282
1683049200000|2023-05-02 17:40:00|16282.5|16270.5|16283.9|16271.9|16286.2|16274.2|16275.3|16263.3|283
1683049500000|2023-05-02 17:45:00|16283.7|16271.7|16275.4|16263.4|16287.4|16275.4|16270.1|16258.1|490
1683049800000|2023-05-02 17:50:00|16274.2|16262.2|16277.2|16265.2|16287.1|16275.1|16272.3|16260.3|491
1683050100000|2023-05-02 17:55:00|16277.3|16265.3|16274.6|16262.6|16294.6|16282.6|16272.1|16260.1|1325
1683050400000|2023-05-02 18:00:00|16274.8|16262.8|16275.2|16263.2|16281.7|16269.7|16271.6|16259.6|595
1683120600000|2023-05-03 13:30:00|16264.9|16252.9|16137.8|16125.8|16264.9|16252.9|16131.2|16119.2|2089
1683120900000|2023-05-03 13:35:00|16134.4|16122.4|16127.2|16115.2|16150.2|16138.2|16119.8|16107.8|1184
1683121200000|2023-05-03 13:40:00|16128.3|16116.3|16119.9|16107.9|16136.9|16124.9|16107|16095|1203
1683121500000|2023-05-03 13:45:00|16118.7|16106.7|16116.9|16104.9|16128.6|16116.6|16111.8|16099.8|712
1683121800000|2023-05-03 13:50:00|16117|16105|16165.6|16153.6|16168.1|16156.1|16116.9|16104.9|915
1683122100000|2023-05-03 13:55:00|16165.7|16153.7|16197.5|16185.5|16197.7|16185.7|16162.2|16150.2|862
1683122400000|2023-05-03 14:00:00|16196.4|16184.4|16212.3|16200.3|16219|16207|16185.2|16173.2|685
1683122700000|2023-05-03 14:05:00|16211.1|16199.1|16199|16187|16222.5|16210.5|16191.7|16179.7|511
1683123000000|2023-05-03 14:10:00|16197.9|16185.9|16219.3|16207.3|16219.5|16207.5|16195.4|16183.4|368
1683123300000|2023-05-03 14:15:00|16217.1|16205.1|16207.1|16195.1|16217.1|16205.1|16202.1|16190.1|460
1683123600000|2023-05-03 14:20:00|16207.2|16195.2|16200.3|16188.3|16212.4|16200.4|16189.3|16177.3|436
1683123900000|2023-05-03 14:25:00|16199.2|16187.2|16181.8|16169.8|16204.1|16192.1|16178.2|16166.2|567
1683124200000|2023-05-03 14:30:00|16181.9|16169.9|16196.7|16184.7|16206.8|16194.8|16179.3|16167.3|391
1683124500000|2023-05-03 14:35:00|16196.8|16184.8|16197.2|16185.2|16206.8|16194.8|16196.8|16184.8|246
1683124800000|2023-05-03 14:40:00|16197.1|16185.1|16164.5|16152.5|16197.1|16185.1|16162.2|16150.2|374
1683125100000|2023-05-03 14:45:00|16163.4|16151.4|16184.7|16172.7|16184.7|16172.7|16163.4|16151.4|280
1683125400000|2023-05-03 14:50:00|16184.8|16172.8|16169.8|16157.8|16193.4|16181.4|16169.8|16157.8|263
1683125700000|2023-05-03 14:55:00|16167.4|16155.4|16177.1|16165.1|16177.1|16165.1|16164.8|16152.8|143
1683126000000|2023-05-03 15:00:00|16177|16165|16166.2|16154.2|16177.1|16165.1|16164|16152|259
1683126300000|2023-05-03 15:05:00|16164.1|16152.1|16154.5|16142.5|16166.5|16154.5|16147|16135|335
1683126600000|2023-05-03 15:10:00|16154.6|16142.6|16143.5|16131.5|16162|16150|16142.2|16130.2|313
1683126900000|2023-05-03 15:15:00|16144.6|16132.6|16147.2|16135.2|16149.7|16137.7|16143.5|16131.5|156
1683127200000|2023-05-03 15:20:00|16147.4|16135.4|16156.1|16144.1|16157|16145|16147.2|16135.2|292
1683127500000|2023-05-03 15:25:00|16155|16143|16154.7|16142.7|16157.3|16145.3|16149.7|16137.7|203
1683127800000|2023-05-03 15:30:00|16154.6|16142.6|16171.2|16159.2|16176.9|16164.9|16150|16138|289
1683128100000|2023-05-03 15:35:00|16171.1|16159.1|16189.7|16177.7|16194.5|16182.5|16169.9|16157.9|203
1683128400000|2023-05-03 15:40:00|16189.5|16177.5|16175.1|16163.1|16196.9|16184.9|16174.9|16162.9|256
1683128700000|2023-05-03 15:45:00|16175.2|16163.2|16175.9|16163.9|16177.2|16165.2|16167.6|16155.6|178
1683129000000|2023-05-03 15:50:00|16177|16165|16185.2|16173.2|16192.4|16180.4|16177|16165|92
1683129300000|2023-05-03 15:55:00|16185|16173|16177.7|16165.7|16196.3|16184.3|16174|16162|173
1683129600000|2023-05-03 16:00:00|16177.5|16165.5|16187.5|16175.5|16189.9|16177.9|16167.9|16155.9|313
1683129900000|2023-05-03 16:05:00|16187.6|16175.6|16204.7|16192.7|16208.2|16196.2|16187.5|16175.5|265
1683130200000|2023-05-03 16:10:00|16204.6|16192.6|16212.1|16200.1|16213.3|16201.3|16202|16190|145
1683130500000|2023-05-03 16:15:00|16212|16200|16193.7|16181.7|16217.4|16205.4|16193.6|16181.6|220
1683130800000|2023-05-03 16:20:00|16190|16178|16203.1|16191.1|16205.8|16193.8|16187.6|16175.6|263
1683131100000|2023-05-03 16:25:00|16201.9|16189.9|16199.3|16187.3|16206.9|16194.9|16198.1|16186.1|146
1683131400000|2023-05-03 16:30:00|16196.8|16184.8|16192.2|16180.2|16199.4|16187.4|16192.2|16180.2|108
1683131700000|2023-05-03 16:35:00|16192.3|16180.3|16194.5|16182.5|16199.5|16187.5|16189.8|16177.8|146
1683132000000|2023-05-03 16:40:00|16193.4|16181.4|16189.4|16177.4|16201.5|16189.5|16187|16175|215
1683132300000|2023-05-03 16:45:00|16189.5|16177.5|16182|16170|16191.9|16179.9|16182|16170|119
1683132600000|2023-05-03 16:50:00|16180.8|16168.8|16194.5|16182.5|16196.9|16184.9|16179.5|16167.5|84
1683132900000|2023-05-03 16:55:00|16192|16180|16180.9|16168.9|16192.1|16180.1|16179.6|16167.6|169
1683133200000|2023-05-03 17:00:00|16179.8|16167.8|16174.3|16162.3|16182|16170|16170.9|16158.9|326
1683133500000|2023-05-03 17:05:00|16174.2|16162.2|16171.3|16159.3|16175.3|16163.3|16168.8|16156.8|245
1683133800000|2023-05-03 17:10:00|16170|16158|16175.9|16163.9|16178.1|16166.1|16168.1|16156.1|280
1683134100000|2023-05-03 17:15:00|16173.5|16161.5|16183|16171|16190.5|16178.5|16171.1|16159.1|246
1683134400000|2023-05-03 17:20:00|16182.8|16170.8|16169.3|16157.3|16182.8|16170.8|16168.1|16156.1|415
1683134700000|2023-05-03 17:25:00|16168.2|16156.2|16170.6|16158.6|16173.1|16161.1|16168.1|16156.1|134
1683135000000|2023-05-03 17:30:00|16170.8|16158.8|16169.3|16157.3|16173.3|16161.3|16168.1|16156.1|188
1683135300000|2023-05-03 17:35:00|16170.4|16158.4|16169.3|16157.3|16170.6|16158.6|16168|16156|218
1683135600000|2023-05-03 17:40:00|16168.2|16156.2|16170.9|16158.9|16173.3|16161.3|16168.2|16156.2|309
1683135900000|2023-05-03 17:45:00|16173.4|16161.4|16172|16160|16183.2|16171.2|16168.4|16156.4|374
1683136200000|2023-05-03 17:50:00|16168.4|16156.4|16155.1|16143.1|16168.4|16156.4|16145.2|16133.2|802
1683136500000|2023-05-03 17:55:00|16156.3|16144.3|16148.9|16136.9|16173|16161|16144.6|16132.6|1704
1683136800000|2023-05-03 18:00:00|16150.2|16138.2|16167.1|16155.1|16171.8|16159.8|16150.2|16138.2|713
1683137100000|2023-05-03 18:05:00|16167|16155|16167|16155|16167|16155|16167|16155|0
1683207000000|2023-05-04 13:30:00|16153.2|16141.2|16180.2|16168.2|16192.4|16180.4|16145.7|16133.7|964
1683207300000|2023-05-04 13:35:00|16179.1|16167.1|16169.5|16157.5|16179.1|16167.1|16150.4|16138.4|525
1683207600000|2023-05-04 13:40:00|16167.1|16155.1|16187|16175|16190.6|16178.6|16167|16155|491
1683207900000|2023-05-04 13:45:00|16186|16174|16180.8|16168.8|16190.7|16178.7|16164.7|16152.7|1046
1683208200000|2023-05-04 13:50:00|16179.7|16167.7|16195|16183|16197.3|16185.3|16160|16148|753
1683208500000|2023-05-04 13:55:00|16197.2|16185.2|16178.8|16166.8|16197.2|16185.2|16174.9|16162.9|447
1683208800000|2023-05-04 14:00:00|16180.1|16168.1|16188.1|16176.1|16192|16180|16170.1|16158.1|555
1683209100000|2023-05-04 14:05:00|16189.3|16177.3|16184.9|16172.9|16199.8|16187.8|16178.5|16166.5|558
1683209400000|2023-05-04 14:10:00|16185.1|16173.1|16200.4|16188.4|16201.5|16189.5|16184.8|16172.8|442
1683209700000|2023-05-04 14:15:00|16201.5|16189.5|16194|16182|16204|16192|16192.6|16180.6|278
1683210000000|2023-05-04 14:20:00|16193.8|16181.8|16193.7|16181.7|16198.7|16186.7|16186.5|16174.5|333
1683210300000|2023-05-04 14:25:00|16196|16184|16183|16171|16208.5|16196.5|16182.9|16170.9|372
1683210600000|2023-05-04 14:30:00|16184.3|16172.3|16183.7|16171.7|16188.5|16176.5|16180.8|16168.8|209
1683210900000|2023-05-04 14:35:00|16183.6|16171.6|16186.1|16174.1|16198.5|16186.5|16181|16169|245
1683211200000|2023-05-04 14:40:00|16188.5|16176.5|16198|16186|16208.3|16196.3|16187.2|16175.2|247
1683211500000|2023-05-04 14:45:00|16196.9|16184.9|16203.2|16191.2|16213|16201|16193.5|16181.5|486
1683211800000|2023-05-04 14:50:00|16203.3|16191.3|16193.3|16181.3|16203.3|16191.3|16190.5|16178.5|149
1683212100000|2023-05-04 14:55:00|16193.5|16181.5|16182.8|16170.8|16195.8|16183.8|16181.4|16169.4|186
1683212400000|2023-05-04 15:00:00|16183.9|16171.9|16190.8|16178.8|16195.8|16183.8|16172.8|16160.8|236
1683212700000|2023-05-04 15:05:00|16193|16181|16195.9|16183.9|16198.1|16186.1|16192.5|16180.5|276
1683213000000|2023-05-04 15:10:00|16193.6|16181.6|16202.2|16190.2|16205.8|16193.8|16193.6|16181.6|182
1683213300000|2023-05-04 15:15:00|16203.3|16191.3|16181|16169|16205.4|16193.4|16178.7|16166.7|326
1683213600000|2023-05-04 15:20:00|16180.9|16168.9|16182.4|16170.4|16188.5|16176.5|16178.5|16166.5|175
1683213900000|2023-05-04 15:25:00|16183.5|16171.5|16188.7|16176.7|16190.1|16178.1|16177.6|16165.6|228
1683214200000|2023-05-04 15:30:00|16188.8|16176.8|16188.8|16176.8|16191.3|16179.3|16181.3|16169.3|158
1683214500000|2023-05-04 15:35:00|16186.6|16174.6|16169.4|16157.4|16194.1|16182.1|16168.2|16156.2|380
1683214800000|2023-05-04 15:40:00|16168.2|16156.2|16169.9|16157.9|16172.5|16160.5|16166.9|16154.9|138
1683215100000|2023-05-04 15:45:00|16168.6|16156.6|16169.8|16157.8|16174.7|16162.7|16166.1|16154.1|167
1683215400000|2023-05-04 15:50:00|16169.7|16157.7|16176.1|16164.1|16179.5|16167.5|16169.7|16157.7|106
1683215700000|2023-05-04 15:55:00|16177.2|16165.2|16169.7|16157.7|16177.3|16165.3|16167.3|16155.3|145
1683216000000|2023-05-04 16:00:00|16171.9|16159.9|16156.9|16144.9|16171.9|16159.9|16156.9|16144.9|293
1683216300000|2023-05-04 16:05:00|16156.5|16144.5|16136.8|16124.8|16156.5|16144.5|16134.3|16122.3|605
1683216600000|2023-05-04 16:10:00|16137.9|16125.9|16132|16120|16139.3|16127.3|16122.1|16110.1|223
1683216900000|2023-05-04 16:15:00|16131.8|16119.8|16134.2|16122.2|16136.8|16124.8|16131.8|16119.8|114
1683217200000|2023-05-04 16:20:00|16132|16120|16125.4|16113.4|16134.3|16122.3|16124.3|16112.3|238
1683217500000|2023-05-04 16:25:00|16126.7|16114.7|16126.8|16114.8|16126.8|16114.8|16121.8|16109.8|169
1683217800000|2023-05-04 16:30:00|16128|16116|16119|16107|16129.3|16117.3|16119|16107|210
1683218100000|2023-05-04 16:35:00|16121.5|16109.5|16127.7|16115.7|16129|16117|16116.5|16104.5|143
1683218400000|2023-05-04 16:40:00|16129|16117|16131.1|16119.1|16137.4|16125.4|16126.3|16114.3|203
1683218700000|2023-05-04 16:45:00|16131|16119|16139.7|16127.7|16150.8|16138.8|16131|16119|217
1683219000000|2023-05-04 16:50:00|16138.6|16126.6|16141|16129|16141.1|16129.1|16132.1|16120.1|117
1683219300000|2023-05-04 16:55:00|16139.7|16127.7|16139.7|16127.7|16143.6|16131.6|16137.4|16125.4|118
1683219600000|2023-05-04 17:00:00|16141.1|16129.1|16154.7|16142.7|16156.1|16144.1|16141.1|16129.1|193
1683219900000|2023-05-04 17:05:00|16152.2|16140.2|16145.9|16133.9|16154.7|16142.7|16143.6|16131.6|170
1683220200000|2023-05-04 17:10:00|16145.8|16133.8|16158.4|16146.4|16159.7|16147.7|16145.8|16133.8|120
1683220500000|2023-05-04 17:15:00|16157|16145|16155.9|16143.9|16159.7|16147.7|16155.6|16143.6|91
1683220800000|2023-05-04 17:20:00|16157.2|16145.2|16163.6|16151.6|16168.6|16156.6|16150.9|16138.9|283
1683221100000|2023-05-04 17:25:00|16163.4|16151.4|16163.5|16151.5|16168.6|16156.6|16160.9|16148.9|171
1683221400000|2023-05-04 17:30:00|16162.4|16150.4|16151|16139|16162.4|16150.4|16150.9|16138.9|71
1683221700000|2023-05-04 17:35:00|16152.1|16140.1|16157.9|16145.9|16160.4|16148.4|16148.1|16136.1|200
1683222000000|2023-05-04 17:40:00|16160.4|16148.4|16162.9|16150.9|16165.4|16153.4|16157.9|16145.9|270
1683222300000|2023-05-04 17:45:00|16158|16146|16162.9|16150.9|16162.9|16150.9|16154.4|16142.4|369
1683222600000|2023-05-04 17:50:00|16162.7|16150.7|16155.8|16143.8|16165.4|16153.4|16155.8|16143.8|113
1683222900000|2023-05-04 17:55:00|16155.7|16143.7|16138.2|16126.2|16155.8|16143.8|16130.4|16118.4|1398
1683223200000|2023-05-04 18:00:00|16137.1|16125.1|16134.1|16122.1|16141|16129|16130.7|16118.7|699
1683293400000|2023-05-05 13:30:00|16187.3|16175.3|16182|16170|16210.4|16198.4|16159.4|16147.4|1504
1683293700000|2023-05-05 13:35:00|16183.2|16171.2|16221.1|16209.1|16226.1|16214.1|16171.4|16159.4|1197
1683294000000|2023-05-05 13:40:00|16223.6|16211.6|16259.1|16247.1|16262.4|16250.4|16223.6|16211.6|1015
1683294300000|2023-05-05 13:45:00|16260.2|16248.2|16239.3|16227.3|16262.7|16250.7|16233.7|16221.7|651
1683294600000|2023-05-05 13:50:00|16238|16226|16255.9|16243.9|16265.5|16253.5|16238|16226|478
1683294900000|2023-05-05 13:55:00|16257.1|16245.1|16272.6|16260.6|16278.8|16266.8|16257.1|16245.1|427
1683295200000|2023-05-05 14:00:00|16274|16262|16276.5|16264.5|16278.8|16266.8|16263.8|16251.8|468
1683295500000|2023-05-05 14:05:00|16277.6|16265.6|16276.3|16264.3|16281.3|16269.3|16269.1|16257.1|384
1683295800000|2023-05-05 14:10:00|16275|16263|16278.8|16266.8|16278.8|16266.8|16270.5|16258.5|324
1683296100000|2023-05-05 14:15:00|16278.9|16266.9|16271.6|16259.6|16281.3|16269.3|16268|16256|486
1683296400000|2023-05-05 14:20:00|16271.4|16259.4|16256.1|16244.1|16271.4|16259.4|16251.4|16239.4|548
1683296700000|2023-05-05 14:25:00|16257.3|16245.3|16248.6|16236.6|16258.6|16246.6|16236.6|16224.6|457
1683297000000|2023-05-05 14:30:00|16249.8|16237.8|16243|16231|16259.8|16247.8|16236|16224|434
1683297300000|2023-05-05 14:35:00|16241.9|16229.9|16251.5|16239.5|16259.1|16247.1|16240.8|16228.8|234
1683297600000|2023-05-05 14:40:00|16251.2|16239.2|16244.5|16232.5|16254.4|16242.4|16244.4|16232.4|217
1683297900000|2023-05-05 14:45:00|16245.8|16233.8|16224.4|16212.4|16246.9|16234.9|16224.4|16212.4|240
1683298200000|2023-05-05 14:50:00|16224.2|16212.2|16215.8|16203.8|16224.5|16212.5|16206.5|16194.5|237
1683298500000|2023-05-05 14:55:00|16214.7|16202.7|16205.6|16193.6|16217|16205|16201.8|16189.8|346
1683298800000|2023-05-05 15:00:00|16206.7|16194.7|16214|16202|16226.8|16214.8|16206.7|16194.7|397
1683299100000|2023-05-05 15:05:00|16213.8|16201.8|16185.3|16173.3|16218.8|16206.8|16184.3|16172.3|421
1683299400000|2023-05-05 15:10:00|16184.1|16172.1|16215|16203|16217.1|16205.1|16184.1|16172.1|224
1683299700000|2023-05-05 15:15:00|16218.2|16206.2|16193|16181|16221.1|16209.1|16191.9|16179.9|254
1683300000000|2023-05-05 15:20:00|16194.4|16182.4|16218.5|16206.5|16219.6|16207.6|16194.4|16182.4|189
1683300300000|2023-05-05 15:25:00|16219.6|16207.6|16200.1|16188.1|16227.7|16215.7|16197.8|16185.8|255
1683300600000|2023-05-05 15:30:00|16198.9|16186.9|16202.1|16190.1|16209.2|16197.2|16197.1|16185.1|316
1683300900000|2023-05-05 15:35:00|16199.7|16187.7|16186.3|16174.3|16202.1|16190.1|16185.1|16173.1|207
1683301200000|2023-05-05 15:40:00|16187.4|16175.4|16206.7|16194.7|16211.5|16199.5|16186.7|16174.7|299
1683301500000|2023-05-05 15:45:00|16206.9|16194.9|16197|16185|16209.5|16197.5|16195.8|16183.8|125
1683301800000|2023-05-05 15:50:00|16196|16184|16189.9|16177.9|16197|16185|16179.7|16167.7|272
1683302100000|2023-05-05 15:55:00|16191.1|16179.1|16182.2|16170.2|16192.2|16180.2|16170|16158|270
1683302400000|2023-05-05 16:00:00|16184.5|16172.5|16179.1|16167.1|16188.3|16176.3|16171.7|16159.7|249
1683302700000|2023-05-05 16:05:00|16179.3|16167.3|16174.1|16162.1|16181.8|16169.8|16170.7|16158.7|173
1683303000000|2023-05-05 16:10:00|16174.3|16162.3|16209.9|16197.9|16211.1|16199.1|16174.1|16162.1|279
1683303300000|2023-05-05 16:15:00|16209.8|16197.8|16218.4|16206.4|16220.9|16208.9|16203.8|16191.8|128
1683303600000|2023-05-05 16:20:00|16217.3|16205.3|16207.1|16195.1|16217.3|16205.3|16204.1|16192.1|153
1683303900000|2023-05-05 16:25:00|16206.1|16194.1|16205.7|16193.7|16214.1|16202.1|16203.6|16191.6|171
1683304200000|2023-05-05 16:30:00|16207.1|16195.1|16216.4|16204.4|16220.4|16208.4|16205.9|16193.9|153
1683304500000|2023-05-05 16:35:00|16218.7|16206.7|16200.3|16188.3|16218.7|16206.7|16196.6|16184.6|275
1683304800000|2023-05-05 16:40:00|16199.2|16187.2|16199.2|16187.2|16201.5|16189.5|16196.7|16184.7|153
1683305100000|2023-05-05 16:45:00|16199|16187|16190.4|16178.4|16199.2|16187.2|16186.5|16174.5|313
1683305400000|2023-05-05 16:50:00|16189.4|16177.4|16196.3|16184.3|16208.5|16196.5|16189.4|16177.4|390
1683305700000|2023-05-05 16:55:00|16194|16182|16213.9|16201.9|16213.9|16201.9|16194|16182|283
1683306000000|2023-05-05 17:00:00|16212.8|16200.8|16217.4|16205.4|16223.7|16211.7|16209|16197|261
1683306300000|2023-05-05 17:05:00|16217.2|16205.2|16216.9|16204.9|16219.7|16207.7|16210.4|16198.4|301
1683306600000|2023-05-05 17:10:00|16214.6|16202.6|16219.2|16207.2|16219.4|16207.4|16212|16200|178
1683306900000|2023-05-05 17:15:00|16218.1|16206.1|16202.5|16190.5|16218.1|16206.1|16202.4|16190.4|97
1683307200000|2023-05-05 17:20:00|16202.4|16190.4|16200.2|16188.2|16205.2|16193.2|16196.5|16184.5|139
1683307500000|2023-05-05 17:25:00|16200|16188|16188.4|16176.4|16200.4|16188.4|16188.4|16176.4|146
1683307800000|2023-05-05 17:30:00|16188.6|16176.6|16178.5|16166.5|16191.4|16179.4|16177.4|16165.4|295
1683308100000|2023-05-05 17:35:00|16179.6|16167.6|16171|16159|16183.9|16171.9|16162.8|16150.8|597
1683308400000|2023-05-05 17:40:00|16169.7|16157.7|16161|16149|16174.6|16162.6|16156.3|16144.3|281
1683308700000|2023-05-05 17:45:00|16159.9|16147.9|16155|16143|16163.1|16151.1|16153.8|16141.8|254
1683309000000|2023-05-05 17:50:00|16156.1|16144.1|16161.8|16149.8|16166.6|16154.6|16154.9|16142.9|334
1683309300000|2023-05-05 17:55:00|16161.6|16149.6|16168.1|16156.1|16175.2|16163.2|16154.8|16142.8|1932
1683309600000|2023-05-05 18:00:00|16170.2|16158.2|16172.5|16160.5|16192.2|16180.2|16165.6|16153.6|1015
1683552600000|2023-05-08 13:30:00|16154.3|16142.3|16148|16136|16185.4|16173.4|16148|16136|860
1683552900000|2023-05-08 13:35:00|16148.3|16136.3|16160.5|16148.5|16165.1|16153.1|16142.5|16130.5|404
1683553200000|2023-05-08 13:40:00|16162|16150|16174|16162|16187.6|16175.6|16158.3|16146.3|404
1683553500000|2023-05-08 13:45:00|16175|16163|16170.1|16158.1|16182.5|16170.5|16158.6|16146.6|427
1683553800000|2023-05-08 13:50:00|16171.1|16159.1|16174.6|16162.6|16184.4|16172.4|16166.8|16154.8|316
1683554100000|2023-05-08 13:55:00|16176.9|16164.9|16179.8|16167.8|16182.3|16170.3|16162.8|16150.8|254
1683554400000|2023-05-08 14:00:00|16178.8|16166.8|16212.5|16200.5|16214.2|16202.2|16176.3|16164.3|338
1683554700000|2023-05-08 14:05:00|16213.7|16201.7|16207.7|16195.7|16218.3|16206.3|16202.7|16190.7|406
1683555000000|2023-05-08 14:10:00|16209|16197|16208.6|16196.6|16220|16208|16203.9|16191.9|317
1683555300000|2023-05-08 14:15:00|16206.1|16194.1|16217.7|16205.7|16220.4|16208.4|16206.1|16194.1|247
1683555600000|2023-05-08 14:20:00|16218.7|16206.7|16221.7|16209.7|16237.4|16225.4|16216.8|16204.8|378
1683555900000|2023-05-08 14:25:00|16222|16210|16204.9|16192.9|16222|16210|16199.4|16187.4|287
1683556200000|2023-05-08 14:30:00|16204.7|16192.7|16188.3|16176.3|16213.5|16201.5|16177.2|16165.2|364
1683556500000|2023-05-08 14:35:00|16189.6|16177.6|16195.8|16183.8|16200.4|16188.4|16181.3|16169.3|327
1683556800000|2023-05-08 14:40:00|16194.6|16182.6|16187|16175|16200.4|16188.4|16184.2|16172.2|189
1683557100000|2023-05-08 14:45:00|16184.7|16172.7|16167.7|16155.7|16185.7|16173.7|16167.7|16155.7|210
1683557400000|2023-05-08 14:50:00|16169.7|16157.7|16169.4|16157.4|16175.1|16163.1|16162.4|16150.4|414
1683557700000|2023-05-08 14:55:00|16170.6|16158.6|16180.1|16168.1|16180.1|16168.1|16168.1|16156.1|251
1683558000000|2023-05-08 15:00:00|16180.4|16168.4|16178.5|16166.5|16197.2|16185.2|16178.3|16166.3|322
1683558300000|2023-05-08 15:05:00|16180.8|16168.8|16183.1|16171.1|16195.1|16183.1|16180.6|16168.6|215
1683558600000|2023-05-08 15:10:00|16182.8|16170.8|16181.6|16169.6|16185.6|16173.6|16169.5|16157.5|174
1683558900000|2023-05-08 15:15:00|16180.6|16168.6|16172.6|16160.6|16185.3|16173.3|16172.6|16160.6|193
1683559200000|2023-05-08 15:20:00|16170.5|16158.5|16173|16161|16176.6|16164.6|16165.5|16153.5|121
1683559500000|2023-05-08 15:25:00|16173.3|16161.3|16169.7|16157.7|16173.5|16161.5|16168.5|16156.5|198
1683559800000|2023-05-08 15:30:00|16168.7|16156.7|16168|16156|16172.5|16160.5|16165|16153|220
1683560100000|2023-05-08 15:35:00|16167.8|16155.8|16162.8|16150.8|16170|16158|16155.5|16143.5|176
1683560400000|2023-05-08 15:40:00|16165.3|16153.3|16165|16153|16170|16158|16160.5|16148.5|182
1683560700000|2023-05-08 15:45:00|16166.5|16154.5|16170.5|16158.5|16170.5|16158.5|16163|16151|114
1683561000000|2023-05-08 15:50:00|16169.2|16157.2|16158|16146|16172.5|16160.5|16157.7|16145.7|143
1683561300000|2023-05-08 15:55:00|16160.5|16148.5|16170.2|16158.2|16174.5|16162.5|16158.2|16146.2|222
1683561600000|2023-05-08 16:00:00|16170.4|16158.4|16159.5|16147.5|16176|16164|16159.5|16147.5|132
1683561900000|2023-05-08 16:05:00|16157.5|16145.5|16158.5|16146.5|16168.2|16156.2|16152.7|16140.7|251
1683562200000|2023-05-08 16:10:00|16158.7|16146.7|16164.7|16152.7|16171.5|16159.5|16154.9|16142.9|160
1683562500000|2023-05-08 16:15:00|16164.9|16152.9|16155.2|16143.2|16168.5|16156.5|16155.2|16143.2|169
1683562800000|2023-05-08 16:20:00|16154.9|16142.9|16158.4|16146.4|16161.9|16149.9|16154.9|16142.9|127
1683563100000|2023-05-08 16:25:00|16159.4|16147.4|16155.1|16143.1|16159.9|16147.9|16152.6|16140.6|194
1683563400000|2023-05-08 16:30:00|16155.4|16143.4|16159.7|16147.7|16163.4|16151.4|16152.9|16140.9|168
1683563700000|2023-05-08 16:35:00|16159.9|16147.9|16161.7|16149.7|16164.2|16152.2|16157.4|16145.4|100
1683564000000|2023-05-08 16:40:00|16161.9|16149.9|16155.9|16143.9|16163.9|16151.9|16152.8|16140.8|189
1683564300000|2023-05-08 16:45:00|16154.6|16142.6|16176.9|16164.9|16178.9|16166.9|16154.6|16142.6|141
1683564600000|2023-05-08 16:50:00|16178.1|16166.1|16194.4|16182.4|16195.6|16183.6|16174.4|16162.4|154
1683564900000|2023-05-08 16:55:00|16194.6|16182.6|16191.9|16179.9|16196.6|16184.6|16187.1|16175.1|179
1683565200000|2023-05-08 17:00:00|16193.7|16181.7|16184.3|16172.3|16195.9|16183.9|16184.3|16172.3|183
1683565500000|2023-05-08 17:05:00|16184.1|16172.1|16177.3|16165.3|16189.3|16177.3|16177.3|16165.3|145
1683565800000|2023-05-08 17:10:00|16178.3|16166.3|16177.3|16165.3|16187.1|16175.1|16176.8|16164.8|226
1683566100000|2023-05-08 17:15:00|16178.5|16166.5|16182.3|16170.3|16184.8|16172.8|16177.3|16165.3|83
1683566400000|2023-05-08 17:20:00|16184.8|16172.8|16182.3|16170.3|16184.8|16172.8|16177.7|16165.7|162
1683566700000|2023-05-08 17:25:00|16180|16168|16185.2|16173.2|16190.5|16178.5|16180|16168|190
1683567000000|2023-05-08 17:30:00|16185|16173|16191.5|16179.5|16191.8|16179.8|16184.7|16172.7|184
1683567300000|2023-05-08 17:35:00|16191.3|16179.3|16187.5|16175.5|16193.3|16181.3|16187.3|16175.3|159
1683567600000|2023-05-08 17:40:00|16188.8|16176.8|16183.8|16171.8|16193.3|16181.3|16181.3|16169.3|240
1683567900000|2023-05-08 17:45:00|16184.8|16172.8|16188.1|16176.1|16191.6|16179.6|16184.6|16172.6|250
1683568200000|2023-05-08 17:50:00|16188.8|16176.8|16193|16181|16198.4|16186.4|16188.1|16176.1|250
1683568500000|2023-05-08 17:55:00|16195.3|16183.3|16206.2|16194.2|16214.4|16202.4|16194.8|16182.8|1882
1683568800000|2023-05-08 18:00:00|16208.3|16196.3|16216.6|16204.6|16217.1|16205.1|16206.2|16194.2|599
1683639000000|2023-05-09 13:30:00|16218|16206|16194.5|16182.5|16218.5|16206.5|16186|16174|894
1683639300000|2023-05-09 13:35:00|16194.7|16182.7|16206.7|16194.7|16206.7|16194.7|16178.2|16166.2|603
1683639600000|2023-05-09 13:40:00|16210.5|16198.5|16233.7|16221.7|16237.7|16225.7|16207|16195|508
1683639900000|2023-05-09 13:45:00|16232.5|16220.5|16273.7|16261.7|16280.7|16268.7|16226.2|16214.2|668
1683640200000|2023-05-09 13:50:00|16272.7|16260.7|16233.7|16221.7|16286.4|16274.4|16225.7|16213.7|557
1683640500000|2023-05-09 13:55:00|16231.2|16219.2|16198.7|16186.7|16237.2|16225.2|16198.7|16186.7|788
1683640800000|2023-05-09 14:00:00|16201.2|16189.2|16181.2|16169.2|16207.9|16195.9|16173.4|16161.4|1257
1683641100000|2023-05-09 14:05:00|16181.4|16169.4|16188.7|16176.7|16191.2|16179.2|16173.7|16161.7|382
1683641400000|2023-05-09 14:10:00|16189.9|16177.9|16195.9|16183.9|16208.1|16196.1|16186.4|16174.4|592
1683641700000|2023-05-09 14:15:00|16195.6|16183.6|16170.9|16158.9|16197.4|16185.4|16158.1|16146.1|981
1683642000000|2023-05-09 14:20:00|16171.9|16159.9|16189.9|16177.9|16190.9|16178.9|16171.1|16159.1|397
1683642300000|2023-05-09 14:25:00|16191.1|16179.1|16185.1|16173.1|16199.4|16187.4|16182.6|16170.6|385
1683642600000|2023-05-09 14:30:00|16184.1|16172.1|16183.1|16171.1|16187.1|16175.1|16173.4|16161.4|253
1683642900000|2023-05-09 14:35:00|16182.9|16170.9|16184.3|16172.3|16189.1|16177.1|16179.6|16167.6|322
1683643200000|2023-05-09 14:40:00|16184.1|16172.1|16191.6|16179.6|16194.1|16182.1|16184.1|16172.1|172
1683643500000|2023-05-09 14:45:00|16189.3|16177.3|16184.1|16172.1|16194.1|16182.1|16184.1|16172.1|334
1683643800000|2023-05-09 14:50:00|16181.8|16169.8|16181.8|16169.8|16184.6|16172.6|16176.1|16164.1|156
1683644100000|2023-05-09 14:55:00|16182.8|16170.8|16192.6|16180.6|16197.3|16185.3|16181.6|16169.6|216
1683644400000|2023-05-09 15:00:00|16191.6|16179.6|16181.5|16169.5|16191.6|16179.6|16181.5|16169.5|106
1683644700000|2023-05-09 15:05:00|16184|16172|16180.3|16168.3|16186.3|16174.3|16179|16167|203
1683645000000|2023-05-09 15:10:00|16180.5|16168.5|16179.8|16167.8|16182|16170|16174.8|16162.8|196
1683645300000|2023-05-09 15:15:00|16181.8|16169.8|16187|16175|16191.5|16179.5|16181|16169|196
1683645600000|2023-05-09 15:20:00|16187.3|16175.3|16180.5|16168.5|16194.5|16182.5|16180.3|16168.3|176
1683645900000|2023-05-09 15:25:00|16182.5|16170.5|16185.8|16173.8|16191.5|16179.5|16180.3|16168.3|119
1683646200000|2023-05-09 15:30:00|16185.5|16173.5|16188|16176|16193|16181|16184.5|16172.5|425
1683646500000|2023-05-09 15:35:00|16188.5|16176.5|16190.2|16178.2|16200|16188|16188.2|16176.2|184
1683646800000|2023-05-09 15:40:00|16187.7|16175.7|16183.2|16171.2|16188|16176|16181.7|16169.7|203
1683647100000|2023-05-09 15:45:00|16183|16171|16183.5|16171.5|16183.5|16171.5|16176.5|16164.5|414
1683647400000|2023-05-09 15:50:00|16183|16171|16190.5|16178.5|16193|16181|16180.5|16168.5|179
1683647700000|2023-05-09 15:55:00|16190.4|16178.4|16187.9|16175.9|16192.9|16180.9|16187.9|16175.9|152
1683648000000|2023-05-09 16:00:00|16180.9|16168.9|16174.9|16162.9|16182.9|16170.9|16174.9|16162.9|327
1683648300000|2023-05-09 16:05:00|16177.4|16165.4|16181.9|16169.9|16186.7|16174.7|16172.4|16160.4|338
1683648600000|2023-05-09 16:10:00|16181.7|16169.7|16202.4|16190.4|16204.9|16192.9|16181.7|16169.7|324
1683648900000|2023-05-09 16:15:00|16202.6|16190.6|16197.6|16185.6|16209.4|16197.4|16191.9|16179.9|380
1683649200000|2023-05-09 16:20:00|16200.1|16188.1|16204.9|16192.9|16204.9|16192.9|16197.4|16185.4|188
1683649500000|2023-05-09 16:25:00|16204.4|16192.4|16239.8|16227.8|16239.8|16227.8|16204.4|16192.4|601
1683649800000|2023-05-09 16:30:00|16242.3|16230.3|16262.1|16250.1|16270.3|16258.3|16239.8|16227.8|528
1683650100000|2023-05-09 16:35:00|16263.1|16251.1|16272.1|16260.1|16276.8|16264.8|16259.6|16247.6|595
1683650400000|2023-05-09 16:40:00|16268.3|16256.3|16250.5|16238.5|16268.6|16256.6|16250.3|16238.3|360
1683650700000|2023-05-09 16:45:00|16253|16241|16265.3|16253.3|16268|16256|16253|16241|234
1683651000000|2023-05-09 16:50:00|16265.8|16253.8|16263.5|16251.5|16268|16256|16258.3|16246.3|146
1683651300000|2023-05-09 16:55:00|16263.8|16251.8|16284.5|16272.5|16284.8|16272.8|16263.3|16251.3|354
1683651600000|2023-05-09 17:00:00|16286.7|16274.7|16271.5|16259.5|16287|16275|16268.3|16256.3|265
1683651900000|2023-05-09 17:05:00|16270.5|16258.5|16273|16261|16275.5|16263.5|16266.8|16254.8|213
1683652200000|2023-05-09 17:10:00|16273.2|16261.2|16265.7|16253.7|16273.5|16261.5|16265.7|16253.7|200
1683652500000|2023-05-09 17:15:00|16264.8|16252.8|16279|16267|16281.2|16269.2|16264.8|16252.8|250
1683652800000|2023-05-09 17:20:00|16277.7|16265.7|16308.7|16296.7|16308.7|16296.7|16277|16265|285
1683653100000|2023-05-09 17:25:00|16306.2|16294.2|16310.4|16298.4|16327.2|16315.2|16305|16293|423
1683653400000|2023-05-09 17:30:00|16310.2|16298.2|16311.7|16299.7|16317.4|16305.4|16305.4|16293.4|201
1683653700000|2023-05-09 17:35:00|16308.2|16296.2|16301.2|16289.2|16309.2|16297.2|16297.9|16285.9|255
1683654000000|2023-05-09 17:40:00|16302.2|16290.2|16296.9|16284.9|16304.7|16292.7|16296.9|16284.9|240
1683654300000|2023-05-09 17:45:00|16296.6|16284.6|16315.6|16303.6|16315.9|16303.9|16291.1|16279.1|382
1683654600000|2023-05-09 17:50:00|16318.1|16306.1|16325.1|16313.1|16325.1|16313.1|16313.1|16301.1|576
1683654900000|2023-05-09 17:55:00|16323.8|16311.8|16344|16332|16373.8|16361.8|16320.4|16308.4|2338
1683655200000|2023-05-09 18:00:00|16341.5|16329.5|16334.8|16322.8|16344.3|16332.3|16331.1|16319.1|1084
1683725400000|2023-05-10 13:30:00|16330.1|16318.1|16339.1|16327.1|16351.2|16339.2|16319.2|16307.2|678
1683725700000|2023-05-10 13:35:00|16339.4|16327.4|16400.9|16388.9|16408.7|16396.7|16335.3|16323.3|708
1683726000000|2023-05-10 13:40:00|16402.2|16390.2|16381.7|16369.7|16402.2|16390.2|16378.3|16366.3|336
1683726300000|2023-05-10 13:45:00|16382|16370|16351.1|16339.1|16387.8|16375.8|16351.1|16339.1|494
1683726600000|2023-05-10 13:50:00|16349.2|16337.2|16349.1|16337.1|16359.4|16347.4|16341.1|16329.1|364
1683726900000|2023-05-10 13:55:00|16349.4|16337.4|16355.8|16343.8|16357.7|16345.7|16349.1|16337.1|332
1683727200000|2023-05-10 14:00:00|16356.7|16344.7|16354.5|16342.5|16356.7|16344.7|16339.6|16327.6|295
1683727500000|2023-05-10 14:05:00|16355.5|16343.5|16338.1|16326.1|16358.5|16346.5|16336.8|16324.8|370
1683727800000|2023-05-10 14:10:00|16339|16327|16342.1|16330.1|16342.7|16330.7|16324.6|16312.6|351
1683728100000|2023-05-10 14:15:00|16344.6|16332.6|16325.7|16313.7|16344.6|16332.6|16317.2|16305.2|320
1683728400000|2023-05-10 14:20:00|16323.8|16311.8|16341.8|16329.8|16344.3|16332.3|16323.8|16311.8|532
1683728700000|2023-05-10 14:25:00|16343.3|16331.3|16346.2|16334.2|16346.2|16334.2|16331.8|16319.8|251
1683729000000|2023-05-10 14:30:00|16346.8|16334.8|16345.8|16333.8|16352.5|16340.5|16344.3|16332.3|361
1683729300000|2023-05-10 14:35:00|16346.8|16334.8|16335.6|16323.6|16355.3|16343.3|16329.6|16317.6|314
1683729600000|2023-05-10 14:40:00|16334.9|16322.9|16323.1|16311.1|16345.3|16333.3|16323.1|16311.1|415
1683729900000|2023-05-10 14:45:00|16320.9|16308.9|16332.5|16320.5|16334.8|16322.8|16317.8|16305.8|281
1683730200000|2023-05-10 14:50:00|16334.8|16322.8|16331.7|16319.7|16337|16325|16323.1|16311.1|345
1683730500000|2023-05-10 14:55:00|16334.2|16322.2|16327|16315|16334.2|16322.2|16319.7|16307.7|246
1683730800000|2023-05-10 15:00:00|16327.2|16315.2|16328|16316|16328|16316|16321.5|16309.5|511
1683731100000|2023-05-10 15:05:00|16327.8|16315.8|16328|16316|16328|16316|16318|16306|163
1683731400000|2023-05-10 15:10:00|16329.3|16317.3|16334.8|16322.8|16336.1|16324.1|16319.1|16307.1|440
1683731700000|2023-05-10 15:15:00|16335.8|16323.8|16328.7|16316.7|16336.3|16324.3|16324.9|16312.9|325
1683732000000|2023-05-10 15:20:00|16329.6|16317.6|16331.9|16319.9|16332.1|16320.1|16325.9|16313.9|374
1683732300000|2023-05-10 15:25:00|16332.1|16320.1|16329.6|16317.6|16334.9|16322.9|16327.1|16315.1|191
1683732600000|2023-05-10 15:30:00|16329.9|16317.9|16327.1|16315.1|16329.9|16317.9|16324.6|16312.6|136
1683732900000|2023-05-10 15:35:00|16326.8|16314.8|16334.1|16322.1|16334.3|16322.3|16323.8|16311.8|447
1683733200000|2023-05-10 15:40:00|16333.8|16321.8|16329.9|16317.9|16336.8|16324.8|16329.9|16317.9|167
1683733500000|2023-05-10 15:45:00|16328.9|16316.9|16322.3|16310.3|16330.1|16318.1|16317.9|16305.9|233
1683733800000|2023-05-10 15:50:00|16321.4|16309.4|16319.1|16307.1|16324.8|16312.8|16317.3|16305.3|316
1683734100000|2023-05-10 15:55:00|16320.4|16308.4|16325.6|16313.6|16327.9|16315.9|16319.4|16307.4|324
1683734400000|2023-05-10 16:00:00|16326.9|16314.9|16306.7|16294.7|16326.9|16314.9|16306.4|16294.4|473
1683734700000|2023-05-10 16:05:00|16306.4|16294.4|16313.9|16301.9|16313.9|16301.9|16298.9|16286.9|510
1683735000000|2023-05-10 16:10:00|16313.7|16301.7|16319.5|16307.5|16322|16310|16311.7|16299.7|489
1683735300000|2023-05-10 16:15:00|16321.7|16309.7|16311.7|16299.7|16326.2|16314.2|16311.7|16299.7|169
1683735600000|2023-05-10 16:20:00|16312|16300|16316.4|16304.4|16316.4|16304.4|16311.4|16299.4|186
1683735900000|2023-05-10 16:25:00|16316.7|16304.7|16333.5|16321.5|16333.5|16321.5|16316.7|16304.7|285
1683736200000|2023-05-10 16:30:00|16332.5|16320.5|16335|16323|16340.5|16328.5|16328.6|16316.6|518
1683736500000|2023-05-10 16:35:00|16334.7|16322.7|16334.1|16322.1|16336.6|16324.6|16328.4|16316.4|235
1683736800000|2023-05-10 16:40:00|16334.4|16322.4|16329.1|16317.1|16338.9|16326.9|16329.1|16317.1|136
1683737100000|2023-05-10 16:45:00|16333.6|16321.6|16323.9|16311.9|16336.4|16324.4|16321.4|16309.4|401
1683737400000|2023-05-10 16:50:00|16324.8|16312.8|16333.3|16321.3|16335.8|16323.8|16324.8|16312.8|120
1683737700000|2023-05-10 16:55:00|16333.6|16321.6|16326.9|16314.9|16334.8|16322.8|16323.8|16311.8|263
1683738000000|2023-05-10 17:00:00|16329.4|16317.4|16316.9|16304.9|16338.3|16326.3|16316.6|16304.6|213
1683738300000|2023-05-10 17:05:00|16317.8|16305.8|16309.9|16297.9|16319.4|16307.4|16307.9|16295.9|270
1683738600000|2023-05-10 17:10:00|16310.2|16298.2|16312.1|16300.1|16314.6|16302.6|16308.5|16296.5|276
1683738900000|2023-05-10 17:15:00|16311.8|16299.8|16299.3|16287.3|16313.4|16301.4|16299.3|16287.3|383
1683739200000|2023-05-10 17:20:00|16299.9|16287.9|16290.9|16278.9|16299.9|16287.9|16289.6|16277.6|607
1683739500000|2023-05-10 17:25:00|16293.4|16281.4|16285.7|16273.7|16293.4|16281.4|16284.9|16272.9|306
1683739800000|2023-05-10 17:30:00|16286.9|16274.9|16287.9|16275.9|16292.9|16280.9|16285.7|16273.7|315
1683740100000|2023-05-10 17:35:00|16286.9|16274.9|16250.9|16238.9|16287.9|16275.9|16237|16225|1135
1683740400000|2023-05-10 17:40:00|16248.7|16236.7|16248.4|16236.4|16256.2|16244.2|16247.5|16235.5|518
1683740700000|2023-05-10 17:45:00|16248.2|16236.2|16236.1|16224.1|16259.4|16247.4|16234.8|16222.8|652
1683741000000|2023-05-10 17:50:00|16237.3|16225.3|16247.9|16235.9|16250.4|16238.4|16237.3|16225.3|524
1683741300000|2023-05-10 17:55:00|16248.8|16236.8|16264.8|16252.8|16278.7|16266.7|16245.4|16233.4|1599
1683741600000|2023-05-10 18:00:00|16263.8|16251.8|16272.3|16260.3|16272.6|16260.6|16252.3|16240.3|663
1683741900000|2023-05-10 18:05:00|16272.6|16260.6|16272.6|16260.6|16272.6|16260.6|16272.6|16260.6|0
1683811800000|2023-05-11 13:30:00|16260.2|16248.2|16219|16207|16260.2|16248.2|16196.1|16184.1|1101
1683812100000|2023-05-11 13:35:00|16219.3|16207.3|16235.5|16223.5|16242.4|16230.4|16216.1|16204.1|770
1683812400000|2023-05-11 13:40:00|16236.5|16224.5|16242.3|16230.3|16246.1|16234.1|16231.4|16219.4|578
1683812700000|2023-05-11 13:45:00|16241.4|16229.4|16235|16223|16246.7|16234.7|16226.6|16214.6|358
1683813000000|2023-05-11 13:50:00|16234.7|16222.7|16225.9|16213.9|16235|16223|16222.8|16210.8|559
1683813300000|2023-05-11 13:55:00|16226.2|16214.2|16224|16212|16230.9|16218.9|16219|16207|306
1683813600000|2023-05-11 14:00:00|16224.2|16212.2|16222|16210|16228.6|16216.6|16219.5|16207.5|576
1683813900000|2023-05-11 14:05:00|16219.8|16207.8|16204.8|16192.8|16230.2|16218.2|16202|16190|427
1683814200000|2023-05-11 14:10:00|16207.3|16195.3|16211.3|16199.3|16216.1|16204.1|16200.1|16188.1|306
1683814500000|2023-05-11 14:15:00|16211.6|16199.6|16207.6|16195.6|16228.2|16216.2|16207.6|16195.6|353
1683814800000|2023-05-11 14:20:00|16209.5|16197.5|16212.6|16200.6|16215.1|16203.1|16200.4|16188.4|370
1683815100000|2023-05-11 14:25:00|16213.5|16201.5|16216.9|16204.9|16218.1|16206.1|16205.6|16193.6|712
1683815400000|2023-05-11 14:30:00|16217.2|16205.2|16243.4|16231.4|16246.9|16234.9|16215.9|16203.9|273
1683815700000|2023-05-11 14:35:00|16244.4|16232.4|16249.5|16237.5|16256.6|16244.6|16244.4|16232.4|448
1683816000000|2023-05-11 14:40:00|16249.8|16237.8|16256.3|16244.3|16260.7|16248.7|16244.5|16232.5|485
1683816300000|2023-05-11 14:45:00|16256.6|16244.6|16244.4|16232.4|16257.8|16245.8|16244.4|16232.4|448
1683816600000|2023-05-11 14:50:00|16244.7|16232.7|16238.5|16226.5|16244.7|16232.7|16234.4|16222.4|299
1683816900000|2023-05-11 14:55:00|16238.2|16226.2|16241.5|16229.5|16244.4|16232.4|16238.2|16226.2|306
1683817200000|2023-05-11 15:00:00|16242.5|16230.5|16263.1|16251.1|16263.1|16251.1|16241.5|16229.5|312
1683817500000|2023-05-11 15:05:00|16265|16253|16246.5|16234.5|16265.6|16253.6|16245|16233|294
1683817800000|2023-05-11 15:10:00|16247.5|16235.5|16232.3|16220.3|16250|16238|16231.7|16219.7|418
1683818100000|2023-05-11 15:15:00|16233.3|16221.3|16267.3|16255.3|16267.3|16255.3|16232.3|16220.3|390
1683818400000|2023-05-11 15:20:00|16266.1|16254.1|16267.3|16255.3|16272|16260|16263.3|16251.3|383
1683818700000|2023-05-11 15:25:00|16263|16251|16251.1|16239.1|16263|16251|16247.3|16235.3|318
1683819000000|2023-05-11 15:30:00|16252.4|16240.4|16266.2|16254.2|16267.4|16255.4|16249.9|16237.9|274
1683819300000|2023-05-11 15:35:00|16264.9|16252.9|16277.7|16265.7|16280.2|16268.2|16264.9|16252.9|502
1683819600000|2023-05-11 15:40:00|16277.4|16265.4|16285.9|16273.9|16302.4|16290.4|16276.5|16264.5|358
1683819900000|2023-05-11 15:45:00|16284.9|16272.9|16284|16272|16293.8|16281.8|16283.8|16271.8|228
1683820200000|2023-05-11 15:50:00|16284.3|16272.3|16276.4|16264.4|16291.5|16279.5|16276.1|16264.1|414
1683820500000|2023-05-11 15:55:00|16276.7|16264.7|16272.3|16260.3|16280.5|16268.5|16267.3|16255.3|190
1683820800000|2023-05-11 16:00:00|16273.6|16261.6|16270.8|16258.8|16281.1|16269.1|16258.9|16246.9|240
1683821100000|2023-05-11 16:05:00|16270.5|16258.5|16284.7|16272.7|16288.7|16276.7|16268.3|16256.3|222
1683821400000|2023-05-11 16:10:00|16285|16273|16287.5|16275.5|16293.7|16281.7|16281.8|16269.8|250
1683821700000|2023-05-11 16:15:00|16288.4|16276.4|16297.5|16285.5|16297.5|16285.5|16282.4|16270.4|243
1683822000000|2023-05-11 16:20:00|16296.6|16284.6|16293.2|16281.2|16296.6|16284.6|16280.6|16268.6|309
1683822300000|2023-05-11 16:25:00|16292.2|16280.2|16297.7|16285.7|16298.3|16286.3|16291.9|16279.9|200
1683822600000|2023-05-11 16:30:00|16300.2|16288.2|16295.7|16283.7|16303.3|16291.3|16290.8|16278.8|246
1683822900000|2023-05-11 16:35:00|16296|16284|16297.4|16285.4|16305.2|16293.2|16293.2|16281.2|199
1683823200000|2023-05-11 16:40:00|16297.7|16285.7|16304|16292|16305.9|16293.9|16295.2|16283.2|211
1683823500000|2023-05-11 16:45:00|16304.9|16292.9|16298.1|16286.1|16305|16293|16297.8|16285.8|188
1683823800000|2023-05-11 16:50:00|16297.8|16285.8|16290.6|16278.6|16299|16287|16282.4|16270.4|247
1683824100000|2023-05-11 16:55:00|16290.9|16278.9|16288.9|16276.9|16291.2|16279.2|16283.9|16271.9|204
1683824400000|2023-05-11 17:00:00|16288|16276|16289|16277|16291.1|16279.1|16272.4|16260.4|132
1683824700000|2023-05-11 17:05:00|16287.8|16275.8|16284.7|16272.7|16289.7|16277.7|16280.5|16268.5|137
1683825000000|2023-05-11 17:10:00|16285.6|16273.6|16284.1|16272.1|16289.7|16277.7|16275.6|16263.6|188
1683825300000|2023-05-11 17:15:00|16285|16273|16286.6|16274.6|16289.1|16277.1|16284.1|16272.1|201
1683825600000|2023-05-11 17:20:00|16285.3|16273.3|16269.7|16257.7|16287.5|16275.5|16268.5|16256.5|117
1683825900000|2023-05-11 17:25:00|16268.8|16256.8|16283.8|16271.8|16285.4|16273.4|16268.5|16256.5|248
1683826200000|2023-05-11 17:30:00|16282.9|16270.9|16272.9|16260.9|16285.4|16273.4|16270.6|16258.6|210
1683826500000|2023-05-11 17:35:00|16270.4|16258.4|16274.8|16262.8|16275|16263|16265.6|16253.6|274
1683826800000|2023-05-11 17:40:00|16273.8|16261.8|16268.6|16256.6|16274.8|16262.8|16264.7|16252.7|212
1683827100000|2023-05-11 17:45:00|16268.9|16256.9|16258.9|16246.9|16271.1|16259.1|16256.1|16244.1|250
1683827400000|2023-05-11 17:50:00|16259.8|16247.8|16245.5|16233.5|16261.1|16249.1|16243.5|16231.5|389
1683827700000|2023-05-11 17:55:00|16246.4|16234.4|16250|16238|16260.2|16248.2|16246|16234|1524
1683828000000|2023-05-11 18:00:00|16250.6|16238.6|16267.7|16255.7|16272.4|16260.4|16250|16238|661
1683828300000|2023-05-11 18:05:00|16267.4|16255.4|16267.4|16255.4|16267.4|16255.4|16267.4|16255.4|0
1683898200000|2023-05-12 13:30:00|16277.1|16257.1|16289.7|16277.7|16293.4|16281.4|16253.7|16241.7|1004
1683898500000|2023-05-12 13:35:00|16289|16277|16264.6|16252.6|16289|16277|16250.9|16238.9|478
1683898800000|2023-05-12 13:40:00|16264|16252|16252.7|16240.7|16270.3|16258.3|16250.3|16238.3|337
1683899100000|2023-05-12 13:45:00|16250.9|16238.9|16261.5|16249.5|16268.4|16256.4|16250.9|16238.9|416
1683899400000|2023-05-12 13:50:00|16255.2|16243.2|16253.3|16241.3|16257.4|16245.4|16242.7|16230.7|433
1683899700000|2023-05-12 13:55:00|16252.4|16240.4|16261.1|16249.1|16264.6|16252.6|16249.6|16237.6|321
1683900000000|2023-05-12 14:00:00|16261.4|16249.4|16261.4|16249.4|16264.9|16252.9|16254.3|16242.3|304
1683900300000|2023-05-12 14:05:00|16263.9|16251.9|16287|16275|16291.4|16279.4|16262.4|16250.4|295
1683900600000|2023-05-12 14:10:00|16288|16276|16302.3|16290.3|16302.3|16290.3|16288|16276|197
1683900900000|2023-05-12 14:15:00|16303.3|16291.3|16321.1|16309.1|16322|16310|16302.6|16290.6|340
1683901200000|2023-05-12 14:20:00|16319.8|16307.8|16316.4|16304.4|16320.8|16308.8|16311.7|16299.7|397
1683901500000|2023-05-12 14:25:00|16314.5|16302.5|16318.5|16306.5|16319.5|16307.5|16306.1|16294.1|385
1683901800000|2023-05-12 14:30:00|16319.5|16307.5|16321.3|16309.3|16322|16310|16315.7|16303.7|382
1683902100000|2023-05-12 14:35:00|16319.5|16307.5|16332.9|16320.9|16333.2|16321.2|16319.5|16307.5|347
1683902400000|2023-05-12 14:40:00|16332.6|16320.6|16325.7|16313.7|16332.6|16320.6|16325.4|16313.4|256
1683902700000|2023-05-12 14:45:00|16326|16314|16326.6|16314.6|16326.9|16314.9|16316.3|16304.3|430
1683903000000|2023-05-12 14:50:00|16324.4|16312.4|16321.3|16309.3|16326.3|16314.3|16318.8|16306.8|195
1683903300000|2023-05-12 14:55:00|16320.7|16308.7|16327.5|16315.5|16327.5|16315.5|16318.1|16306.1|237
1683903600000|2023-05-12 15:00:00|16327.2|16315.2|16329.4|16317.4|16329.4|16317.4|16321.9|16309.9|295
1683903900000|2023-05-12 15:05:00|16328.4|16316.4|16327.5|16315.5|16330|16318|16320.6|16308.6|246
1683904200000|2023-05-12 15:10:00|16328.4|16316.4|16326.8|16314.8|16331.9|16319.9|16323.7|16311.7|291
1683904500000|2023-05-12 15:15:00|16327.8|16315.8|16338.1|16326.1|16338.4|16326.4|16325.3|16313.3|219
1683904800000|2023-05-12 15:20:00|16335.9|16323.9|16337.4|16325.4|16339.6|16327.6|16333.4|16321.4|258
1683905100000|2023-05-12 15:25:00|16338.4|16326.4|16340.6|16328.6|16343.1|16331.1|16337.4|16325.4|453
1683905400000|2023-05-12 15:30:00|16341.5|16329.5|16342.7|16330.7|16344.9|16332.9|16336.5|16324.5|236
1683905700000|2023-05-12 15:35:00|16341.8|16329.8|16305.2|16293.2|16342.7|16330.7|16304|16292|242
1683906000000|2023-05-12 15:40:00|16305.5|16293.5|16321.8|16309.8|16326.2|16314.2|16304.9|16292.9|238
1683906300000|2023-05-12 15:45:00|16323|16311|16320.2|16308.2|16324.3|16312.3|16314|16302|218
1683906600000|2023-05-12 15:50:00|16319.3|16307.3|16323.6|16311.6|16326.8|16314.8|16316.8|16304.8|209
1683906900000|2023-05-12 15:55:00|16324.6|16312.6|16327.1|16315.1|16327.1|16315.1|16316.8|16304.8|246
1683907200000|2023-05-12 16:00:00|16326.1|16314.1|16334.9|16322.9|16336.1|16324.1|16319.9|16307.9|277
1683907500000|2023-05-12 16:05:00|16335.8|16323.8|16348.3|16336.3|16348.6|16336.6|16334.2|16322.2|297
1683907800000|2023-05-12 16:10:00|16348|16336|16379.5|16367.5|16386.7|16374.7|16345.5|16333.5|701
1683908100000|2023-05-12 16:15:00|16379.9|16367.9|16407|16395|16418|16406|16378.6|16366.6|600
1683908400000|2023-05-12 16:20:00|16409.2|16397.2|16392.3|16380.3|16409.2|16397.2|16383.6|16371.6|566
1683908700000|2023-05-12 16:25:00|16394.8|16382.8|16366.7|16354.7|16395.5|16383.5|16360.1|16348.1|345
1683909000000|2023-05-12 16:30:00|16367.6|16355.6|16392.9|16380.9|16392.9|16380.9|16364.8|16352.8|302
1683909300000|2023-05-12 16:35:00|16395.4|16383.4|16391.7|16379.7|16405.1|16393.1|16391.4|16379.4|380
1683909600000|2023-05-12 16:40:00|16392.6|16380.6|16397.9|16385.9|16410.4|16398.4|16385.1|16373.1|296
1683909900000|2023-05-12 16:45:00|16395.1|16383.1|16390.4|16378.4|16397.9|16385.9|16385.4|16373.4|258
1683910200000|2023-05-12 16:50:00|16386.7|16374.7|16384.1|16372.1|16399.8|16387.8|16373.5|16361.5|460
1683910500000|2023-05-12 16:55:00|16385.1|16373.1|16396.3|16384.3|16400.4|16388.4|16385.1|16373.1|198
1683910800000|2023-05-12 17:00:00|16396|16384|16406.9|16394.9|16411.6|16399.6|16396|16384|280
1683911100000|2023-05-12 17:05:00|16404.7|16392.7|16389.4|16377.4|16404.7|16392.7|16386|16374|254
1683911400000|2023-05-12 17:10:00|16389.7|16377.7|16380.3|16368.3|16396.9|16384.9|16380.3|16368.3|288
1683911700000|2023-05-12 17:15:00|16379.1|16367.1|16381.6|16369.6|16384.1|16372.1|16369.1|16357.1|189
1683912000000|2023-05-12 17:20:00|16380.6|16368.6|16394.7|16382.7|16395.3|16383.3|16380.6|16368.6|116
1683912300000|2023-05-12 17:25:00|16392.8|16380.8|16393.1|16381.1|16395.3|16383.3|16386.6|16374.6|181
1683912600000|2023-05-12 17:30:00|16394.1|16382.1|16398.4|16386.4|16399.4|16387.4|16389.1|16377.1|108
1683912900000|2023-05-12 17:35:00|16398.1|16386.1|16389.4|16377.4|16399.7|16387.7|16389.4|16377.4|121
1683913200000|2023-05-12 17:40:00|16389.7|16377.7|16393.7|16381.7|16395.3|16383.3|16382.2|16370.2|236
1683913500000|2023-05-12 17:45:00|16392.2|16380.2|16383.1|16371.1|16395.9|16383.9|16377.1|16365.1|138
1683913800000|2023-05-12 17:50:00|16384|16372|16382.4|16370.4|16385.6|16373.6|16379.3|16367.3|171
1683914100000|2023-05-12 17:55:00|16382.8|16370.8|16395.9|16383.9|16402.1|16390.1|16379.6|16367.6|1014
1683914400000|2023-05-12 18:00:00|16394.9|16382.9|16397.4|16385.4|16405.2|16393.2|16390.9|16378.9|405
1684157400000|2023-05-15 13:30:00|16409.4|16397.4|16380.6|16368.6|16423.7|16411.7|16370.8|16358.8|1000
1684157700000|2023-05-15 13:35:00|16381|16369|16391.9|16379.9|16400.2|16388.2|16364.9|16352.9|645
1684158000000|2023-05-15 13:40:00|16390.7|16378.7|16349.9|16337.9|16391.6|16379.6|16349.2|16337.2|346
1684158300000|2023-05-15 13:45:00|16353.4|16341.4|16344.5|16332.5|16367.1|16355.1|16336.2|16324.2|290
1684158600000|2023-05-15 13:50:00|16346.7|16334.7|16342.5|16330.5|16355.4|16343.4|16339.2|16327.2|238
1684158900000|2023-05-15 13:55:00|16342.9|16330.9|16340.4|16328.4|16353.6|16341.6|16336.7|16324.7|178
1684159200000|2023-05-15 14:00:00|16341.3|16329.3|16344.3|16332.3|16347.2|16335.2|16335.2|16323.2|214
1684159500000|2023-05-15 14:05:00|16342.7|16330.7|16322.6|16310.6|16344.6|16332.6|16321.9|16309.9|213
1684159800000|2023-05-15 14:10:00|16324.3|16312.3|16310.9|16298.9|16328|16316|16309.6|16297.6|204
1684160100000|2023-05-15 14:15:00|16312.1|16300.1|16326.9|16314.9|16328.4|16316.4|16306.8|16294.8|227
1684160400000|2023-05-15 14:20:00|16327.3|16315.3|16325.6|16313.6|16333.1|16321.1|16313.5|16301.5|211
1684160700000|2023-05-15 14:25:00|16326|16314|16343.7|16331.7|16348|16336|16320.9|16308.9|349
1684161000000|2023-05-15 14:30:00|16344.6|16332.6|16334.6|16322.6|16344.6|16332.6|16325.5|16313.5|201
1684161300000|2023-05-15 14:35:00|16333.7|16321.7|16329.6|16317.6|16340.1|16328.1|16328.3|16316.3|192
1684161600000|2023-05-15 14:40:00|16328.7|16316.7|16337.4|16325.4|16346.6|16334.6|16328.3|16316.3|224
1684161900000|2023-05-15 14:45:00|16339|16327|16330.1|16318.1|16341.2|16329.2|16325.1|16313.1|132
1684162200000|2023-05-15 14:50:00|16329.2|16317.2|16332.6|16320.6|16332.6|16320.6|16324.8|16312.8|285
1684162500000|2023-05-15 14:55:00|16332.3|16320.3|16326.5|16314.5|16332.6|16320.6|16316|16304|214
1684162800000|2023-05-15 15:00:00|16327.4|16315.4|16313.3|16301.3|16327.4|16315.4|16310.8|16298.8|122
1684163100000|2023-05-15 15:05:00|16313.6|16301.6|16321|16309|16324.7|16312.7|16313.3|16301.3|176
1684163400000|2023-05-15 15:10:00|16321.4|16309.4|16309.7|16297.7|16327.2|16315.2|16308.8|16296.8|291
1684163700000|2023-05-15 15:15:00|16308.8|16296.8|16317.1|16305.1|16318|16306|16305.8|16293.8|205
1684164000000|2023-05-15 15:20:00|16316.2|16304.2|16325.2|16313.2|16325.2|16313.2|16313.7|16301.7|241
1684164300000|2023-05-15 15:25:00|16324.8|16312.8|16328.4|16316.4|16329.3|16317.3|16321.4|16309.4|183
1684164600000|2023-05-15 15:30:00|16330.9|16318.9|16323.4|16311.4|16337.5|16325.5|16323.4|16311.4|191
1684164900000|2023-05-15 15:35:00|16324.1|16312.1|16333.5|16321.5|16341.2|16329.2|16321.6|16309.6|235
1684165200000|2023-05-15 15:40:00|16334.4|16322.4|16324.2|16312.2|16337.8|16325.8|16324.2|16312.2|153
1684165500000|2023-05-15 15:45:00|16325.1|16313.1|16332.5|16320.5|16333.9|16321.9|16322.6|16310.6|214
1684165800000|2023-05-15 15:50:00|16331.2|16319.2|16324.1|16312.1|16332.5|16320.5|16320.9|16308.9|173
1684166100000|2023-05-15 15:55:00|16326.6|16314.6|16327.3|16315.3|16329.8|16317.8|16323.2|16311.2|100
1684166400000|2023-05-15 16:00:00|16324.8|16312.8|16336.4|16324.4|16337.3|16325.3|16324.8|16312.8|267
1684166700000|2023-05-15 16:05:00|16334.8|16322.8|16328.5|16316.5|16337.3|16325.3|16327.3|16315.3|163
1684167000000|2023-05-15 16:10:00|16329.8|16317.8|16330.2|16318.2|16332.3|16320.3|16327.3|16315.3|135
1684167300000|2023-05-15 16:15:00|16331.4|16319.4|16342.9|16330.9|16343.3|16331.3|16329.8|16317.8|161
1684167600000|2023-05-15 16:20:00|16343.3|16331.3|16368|16356|16373|16361|16342.5|16330.5|441
1684167900000|2023-05-15 16:25:00|16367.6|16355.6|16366.5|16354.5|16369|16357|16360.5|16348.5|167
1684168200000|2023-05-15 16:30:00|16365.3|16353.3|16368.1|16356.1|16374|16362|16360.6|16348.6|138
1684168500000|2023-05-15 16:35:00|16366.5|16354.5|16386.4|16374.4|16388|16376|16363.5|16351.5|178
1684168800000|2023-05-15 16:40:00|16387.6|16375.6|16388.7|16376.7|16396.4|16384.4|16384.5|16372.5|208
1684169100000|2023-05-15 16:45:00|16387.8|16375.8|16380.9|16368.9|16387.8|16375.8|16376.2|16364.2|112
1684169400000|2023-05-15 16:50:00|16383.9|16371.9|16374.8|16362.8|16386.9|16374.9|16374.4|16362.4|158
1684169700000|2023-05-15 16:55:00|16374.4|16362.4|16377.8|16365.8|16383.2|16371.2|16371.1|16359.1|114
1684170000000|2023-05-15 17:00:00|16371.9|16359.9|16379.7|16367.7|16380.4|16368.4|16366.2|16354.2|147
1684170300000|2023-05-15 17:05:00|16382.2|16370.2|16382.2|16370.2|16382.2|16370.2|16377.2|16365.2|70
1684170600000|2023-05-15 17:10:00|16380.4|16368.4|16383.9|16371.9|16384.7|16372.7|16379.7|16367.7|114
1684170900000|2023-05-15 17:15:00|16385.5|16373.5|16378.1|16366.1|16385.5|16373.5|16371.4|16359.4|580
1684171200000|2023-05-15 17:20:00|16375.6|16363.6|16380.9|16368.9|16384.1|16372.1|16375.6|16363.6|233
1684171500000|2023-05-15 17:25:00|16379.1|16367.1|16381.6|16369.6|16383.4|16371.4|16378.4|16366.4|266
1684171800000|2023-05-15 17:30:00|16382|16370|16383.1|16371.1|16389.1|16377.1|16379.8|16367.8|175
1684172100000|2023-05-15 17:35:00|16385.6|16373.6|16385.6|16373.6|16387.3|16375.3|16381.3|16369.3|141
1684172400000|2023-05-15 17:40:00|16384.7|16372.7|16383.1|16371.1|16385.6|16373.6|16379.7|16367.7|169
1684172700000|2023-05-15 17:45:00|16382.7|16370.7|16383.9|16371.9|16385.6|16373.6|16378.1|16366.1|332
1684173000000|2023-05-15 17:50:00|16388.1|16376.1|16389.7|16377.7|16394.8|16382.8|16384.7|16372.7|308
1684173300000|2023-05-15 17:55:00|16388.8|16376.8|16391|16379|16397|16385|16383.8|16371.8|798
1684173600000|2023-05-15 18:00:00|16390.3|16378.3|16375.6|16363.6|16392.8|16380.8|16374.9|16362.9|514
1684243800000|2023-05-16 13:30:00|16387.9|16375.9|16357.2|16345.2|16398.2|16386.2|16355.9|16343.9|744
1684244100000|2023-05-16 13:35:00|16356.3|16344.3|16362.1|16350.1|16373.4|16361.4|16343.4|16331.4|262
1684244400000|2023-05-16 13:40:00|16366.8|16354.8|16392.9|16380.9|16396.3|16384.3|16365.9|16353.9|190
1684244700000|2023-05-16 13:45:00|16394.2|16382.2|16405.2|16393.2|16409.9|16397.9|16379|16367|219
1684245000000|2023-05-16 13:50:00|16404.4|16392.4|16385.2|16373.2|16404.4|16392.4|16379.8|16367.8|85
1684245300000|2023-05-16 13:55:00|16384.8|16372.8|16386.5|16374.5|16389|16377|16369|16357|134
1684245600000|2023-05-16 14:00:00|16386.1|16374.1|16386.2|16374.2|16388.6|16376.6|16371.5|16359.5|102
1684245900000|2023-05-16 14:05:00|16387.4|16375.4|16376.9|16364.9|16387.4|16375.4|16371.5|16359.5|121
1684246200000|2023-05-16 14:10:00|16376.1|16364.1|16353.9|16341.9|16379|16367|16352.2|16340.2|299
1684246500000|2023-05-16 14:15:00|16353|16341|16351.7|16339.7|16372.6|16360.6|16349.7|16337.7|242
1684246800000|2023-05-16 14:20:00|16350.5|16338.5|16355.5|16343.5|16360.5|16348.5|16347.2|16335.2|170
1684247100000|2023-05-16 14:25:00|16351.7|16339.7|16371.7|16359.7|16373|16361|16348.8|16336.8|116
1684247400000|2023-05-16 14:30:00|16371.3|16359.3|16347|16335|16374.2|16362.2|16347|16335|262
1684247700000|2023-05-16 14:35:00|16344.9|16332.9|16359.9|16347.9|16363.7|16351.7|16344.5|16332.5|125
1684248000000|2023-05-16 14:40:00|16359.5|16347.5|16360.5|16348.5|16364.1|16352.1|16354.6|16342.6|204
1684248300000|2023-05-16 14:45:00|16360.8|16348.8|16357.9|16345.9|16363.7|16351.7|16352.1|16340.1|140
1684248600000|2023-05-16 14:50:00|16359.6|16347.6|16368.4|16356.4|16369.7|16357.7|16359.6|16347.6|81
1684248900000|2023-05-16 14:55:00|16367.5|16355.5|16358.8|16346.8|16369.7|16357.7|16354.7|16342.7|117
1684249200000|2023-05-16 15:00:00|16357.9|16345.9|16341.3|16329.3|16362.1|16350.1|16337.1|16325.1|122
1684249500000|2023-05-16 15:05:00|16340.4|16328.4|16348.3|16336.3|16352.9|16340.9|16337.9|16325.9|174
1684249800000|2023-05-16 15:10:00|16347.1|16335.1|16354.5|16342.5|16356.7|16344.7|16345.4|16333.4|157
1684250100000|2023-05-16 15:15:00|16357|16345|16348.2|16336.2|16357.8|16345.8|16342.8|16330.8|133
1684250400000|2023-05-16 15:20:00|16350.3|16338.3|16351|16339|16353.5|16341.5|16344.8|16332.8|282
1684250700000|2023-05-16 15:25:00|16350.2|16338.2|16355.6|16343.6|16356.9|16344.9|16349.4|16337.4|145
1684251000000|2023-05-16 15:30:00|16355.2|16343.2|16354.4|16342.4|16363.5|16351.5|16354.4|16342.4|158
1684251300000|2023-05-16 15:35:00|16354.7|16342.7|16359|16347|16360.2|16348.2|16349.7|16337.7|190
1684251600000|2023-05-16 15:40:00|16359.8|16347.8|16363.1|16351.1|16365.2|16353.2|16356.8|16344.8|119
1684251900000|2023-05-16 15:45:00|16362.2|16350.2|16360.2|16348.2|16369.7|16357.7|16355.2|16343.2|135
1684252200000|2023-05-16 15:50:00|16359.3|16347.3|16370.2|16358.2|16375.2|16363.2|16359.3|16347.3|147
1684252500000|2023-05-16 15:55:00|16372.7|16360.7|16365.2|16353.2|16374.3|16362.3|16365.2|16353.2|137
1684252800000|2023-05-16 16:00:00|16364.3|16352.3|16373.5|16361.5|16373.5|16361.5|16363.1|16351.1|80
1684253100000|2023-05-16 16:05:00|16376|16364|16374.2|16362.2|16389.7|16377.7|16370.1|16358.1|197
1684253400000|2023-05-16 16:10:00|16371.7|16359.7|16382.6|16370.6|16386.7|16374.7|16371.7|16359.7|124
1684253700000|2023-05-16 16:15:00|16381.7|16369.7|16376.3|16364.3|16385.1|16373.1|16375.1|16363.1|110
1684254000000|2023-05-16 16:20:00|16377.6|16365.6|16366.7|16354.7|16380.1|16368.1|16365.9|16353.9|109
1684254300000|2023-05-16 16:25:00|16367.6|16355.6|16358.8|16346.8|16370.1|16358.1|16358.4|16346.4|82
1684254600000|2023-05-16 16:30:00|16358.4|16346.4|16352.9|16340.9|16359.2|16347.2|16350.4|16338.4|145
1684254900000|2023-05-16 16:35:00|16352|16340|16355|16343|16357.5|16345.5|16352|16340|93
1684255200000|2023-05-16 16:40:00|16354.1|16342.1|16355.3|16343.3|16355.7|16343.7|16348.2|16336.2|146
1684255500000|2023-05-16 16:45:00|16355.7|16343.7|16350.7|16338.7|16355.7|16343.7|16349.9|16337.9|64
1684255800000|2023-05-16 16:50:00|16352.8|16340.8|16344.1|16332.1|16356.6|16344.6|16342.4|16330.4|121
1684256100000|2023-05-16 16:55:00|16344.9|16332.9|16349.9|16337.9|16350.3|16338.3|16343.7|16331.7|81
1684256400000|2023-05-16 17:00:00|16350.3|16338.3|16337|16325|16350.7|16338.7|16331.6|16319.6|229
1684256700000|2023-05-16 17:05:00|16337.4|16325.4|16339.1|16327.1|16339.9|16327.9|16332.4|16320.4|52
1684257000000|2023-05-16 17:10:00|16338.3|16326.3|16337|16325|16339.1|16327.1|16334.1|16322.1|36
1684257300000|2023-05-16 17:15:00|16337.4|16325.4|16338.3|16326.3|16339.1|16327.1|16335.4|16323.4|32
1684257600000|2023-05-16 17:20:00|16337.5|16325.5|16353.7|16341.7|16353.7|16341.7|16336.6|16324.6|165
1684257900000|2023-05-16 17:25:00|16354.6|16342.6|16343.2|16331.2|16355.8|16343.8|16341.6|16329.6|79
1684258200000|2023-05-16 17:30:00|16342.4|16330.4|16343.7|16331.7|16345.7|16333.7|16339.1|16327.1|48
1684258500000|2023-05-16 17:35:00|16341.2|16329.2|16339.9|16327.9|16343.7|16331.7|16339.1|16327.1|43
1684258800000|2023-05-16 17:40:00|16339.1|16327.1|16334.9|16322.9|16339.1|16327.1|16334.1|16322.1|102
1684259100000|2023-05-16 17:45:00|16333.3|16321.3|16335.8|16323.8|16335.8|16323.8|16328.7|16316.7|167
1684259400000|2023-05-16 17:50:00|16337.9|16325.9|16346.6|16334.6|16346.6|16334.6|16333.3|16321.3|100
1684259700000|2023-05-16 17:55:00|16344.9|16332.9|16348.3|16336.3|16359.1|16347.1|16341.6|16329.6|560
1684260000000|2023-05-16 18:00:00|16347.4|16335.4|16345.7|16333.7|16352.4|16340.4|16344.1|16332.1|467
1684330200000|2023-05-17 13:30:00|16363.6|16351.6|16340.3|16328.3|16363.6|16351.6|16328.7|16316.7|569
1684330500000|2023-05-17 13:35:00|16339.1|16327.1|16329.5|16317.5|16342|16330|16304.9|16292.9|143
1684330800000|2023-05-17 13:40:00|16330.3|16318.3|16328.2|16316.2|16330.8|16318.8|16317.4|16305.4|234
1684331100000|2023-05-17 13:45:00|16327.4|16315.4|16311.1|16299.1|16328.2|16316.2|16307.4|16295.4|215
1684331400000|2023-05-17 13:50:00|16311.5|16299.5|16314.5|16302.5|16323.2|16311.2|16305.7|16293.7|268
1684331700000|2023-05-17 13:55:00|16313.2|16301.2|16306.9|16294.9|16319.4|16307.4|16305.3|16293.3|147
1684332000000|2023-05-17 14:00:00|16306.5|16294.5|16304.4|16292.4|16308.2|16296.2|16291.5|16279.5|226
1684332300000|2023-05-17 14:05:00|16304.8|16292.8|16312.3|16300.3|16321.5|16309.5|16299.8|16287.8|118
1684332600000|2023-05-17 14:10:00|16313.1|16301.1|16297.3|16285.3|16313.1|16301.1|16296.4|16284.4|133
1684332900000|2023-05-17 14:15:00|16296.4|16284.4|16294.8|16282.8|16300.6|16288.6|16291.4|16279.4|270
1684333200000|2023-05-17 14:20:00|16295.2|16283.2|16271.4|16259.4|16297.3|16285.3|16255.5|16243.5|595
1684333500000|2023-05-17 14:25:00|16268.5|16256.5|16295.6|16283.6|16298.5|16286.5|16268.5|16256.5|396
1684333800000|2023-05-17 14:30:00|16293.9|16281.9|16302.3|16290.3|16315.2|16303.2|16293.1|16281.1|434
1684334100000|2023-05-17 14:35:00|16301.4|16289.4|16310.6|16298.6|16313.9|16301.9|16297.7|16285.7|187
1684334400000|2023-05-17 14:40:00|16308.1|16296.1|16321.8|16309.8|16323.1|16311.1|16298.9|16286.9|186
1684334700000|2023-05-17 14:45:00|16323.1|16311.1|16317.6|16305.6|16323.9|16311.9|16309.7|16297.7|294
1684335000000|2023-05-17 14:50:00|16316.4|16304.4|16301.4|16289.4|16318.9|16306.9|16301.4|16289.4|134
1684335300000|2023-05-17 14:55:00|16303|16291|16292.6|16280.6|16303.9|16291.9|16291.4|16279.4|173
1684335600000|2023-05-17 15:00:00|16291.4|16279.4|16326.9|16314.9|16328.2|16316.2|16258.5|16246.5|542
1684335900000|2023-05-17 15:05:00|16329.8|16317.8|16371.8|16359.8|16371.8|16359.8|16329.8|16317.8|479
1684336200000|2023-05-17 15:10:00|16371.4|16359.4|16379.3|16367.3|16386|16374|16366.8|16354.8|211
1684336500000|2023-05-17 15:15:00|16384.7|16372.7|16370.5|16358.5|16387.2|16375.2|16370.1|16358.1|139
1684336800000|2023-05-17 15:20:00|16369.7|16357.7|16375.9|16363.9|16386.4|16374.4|16368|16356|156
1684337100000|2023-05-17 15:25:00|16374.7|16362.7|16396.8|16384.8|16398.1|16386.1|16374.7|16362.7|176
1684337400000|2023-05-17 15:30:00|16395.6|16383.6|16413.1|16401.1|16431.4|16419.4|16395.6|16383.6|421
1684337700000|2023-05-17 15:35:00|16412.3|16400.3|16400.2|16388.2|16413.1|16401.1|16396|16384|185
1684338000000|2023-05-17 15:40:00|16400.6|16388.6|16398.9|16386.9|16406.4|16394.4|16393.1|16381.1|84
1684338300000|2023-05-17 15:45:00|16400.2|16388.2|16401|16389|16412.3|16400.3|16398.9|16386.9|171
1684338600000|2023-05-17 15:50:00|16402.2|16390.2|16397.2|16385.2|16402.2|16390.2|16386.8|16374.8|109
1684338900000|2023-05-17 15:55:00|16398.9|16386.9|16352.6|16340.6|16403.1|16391.1|16352.6|16340.6|222
1684339200000|2023-05-17 16:00:00|16352.2|16340.2|16365.1|16353.1|16365.1|16353.1|16345.9|16333.9|156
1684339500000|2023-05-17 16:05:00|16365.9|16353.9|16356.8|16344.8|16374.7|16362.7|16356.8|16344.8|69
1684339800000|2023-05-17 16:10:00|16357.6|16345.6|16371.4|16359.4|16378|16366|16357.6|16345.6|119
1684340100000|2023-05-17 16:15:00|16371|16359|16369.6|16357.6|16374.3|16362.3|16366.3|16354.3|93
1684340400000|2023-05-17 16:20:00|16370.5|16358.5|16358|16346|16376.3|16364.3|16358|16346|49
1684340700000|2023-05-17 16:25:00|16360.5|16348.5|16351.3|16339.3|16360.9|16348.9|16351.3|16339.3|68
1684341000000|2023-05-17 16:30:00|16355.5|16343.5|16383|16371|16393.8|16381.8|16353.8|16341.8|284
1684341300000|2023-05-17 16:35:00|16383.8|16371.8|16398|16386|16406.7|16394.7|16383|16371|218
1684341600000|2023-05-17 16:40:00|16398.4|16386.4|16425.5|16413.5|16425.5|16413.5|16398|16386|135
1684341900000|2023-05-17 16:45:00|16424.2|16412.2|16413.8|16401.8|16424.2|16412.2|16412.2|16400.2|143
1684342200000|2023-05-17 16:50:00|16411.7|16399.7|16413.8|16401.8|16415.5|16403.5|16408|16396|152
1684342500000|2023-05-17 16:55:00|16413.4|16401.4|16399.2|16387.2|16415.1|16403.1|16398.8|16386.8|97
1684342800000|2023-05-17 17:00:00|16398.8|16386.8|16405.9|16393.9|16410.5|16398.5|16398.8|16386.8|75
1684343100000|2023-05-17 17:05:00|16405.5|16393.5|16388|16376|16407.2|16395.2|16388|16376|108
1684343400000|2023-05-17 17:10:00|16388.8|16376.8|16386.3|16374.3|16394.2|16382.2|16381.3|16369.3|109
1684343700000|2023-05-17 17:15:00|16387.1|16375.1|16383.7|16371.7|16388.3|16376.3|16380.8|16368.8|151
1684344000000|2023-05-17 17:20:00|16384.1|16372.1|16387.1|16375.1|16392.1|16380.1|16381.2|16369.2|80
1684344300000|2023-05-17 17:25:00|16387.9|16375.9|16386.2|16374.2|16389.6|16377.6|16383.7|16371.7|49
1684344600000|2023-05-17 17:30:00|16387.9|16375.9|16392|16380|16395.4|16383.4|16383.7|16371.7|96
1684344900000|2023-05-17 17:35:00|16392.9|16380.9|16392|16380|16396.2|16384.2|16391.2|16379.2|56
1684345200000|2023-05-17 17:40:00|16392.4|16380.4|16394.5|16382.5|16396.6|16384.6|16392|16380|70
1684345500000|2023-05-17 17:45:00|16393.7|16381.7|16409.1|16397.1|16410.3|16398.3|16393.7|16381.7|154
1684345800000|2023-05-17 17:50:00|16409.5|16397.5|16411.2|16399.2|16420.3|16408.3|16408.7|16396.7|225
1684346100000|2023-05-17 17:55:00|16409.5|16397.5|16435.3|16423.3|16437|16425|16409.5|16397.5|948
1684346400000|2023-05-17 18:00:00|16434.5|16422.5|16432.8|16420.8|16437.9|16425.9|16422.8|16410.8|291
1684416600000|2023-05-18 13:30:00|16429.6|16417.6|16461.6|16449.6|16469.4|16457.4|16392.1|16380.1|796
1684416900000|2023-05-18 13:35:00|16460.3|16448.3|16460.8|16448.8|16475.4|16463.4|16447.4|16435.4|260
1684417200000|2023-05-18 13:40:00|16459.5|16447.5|16450.3|16438.3|16459.9|16447.9|16446.1|16434.1|304
1684417500000|2023-05-18 13:45:00|16449.5|16437.5|16444.9|16432.9|16456.2|16444.2|16431.1|16419.1|273
1684417800000|2023-05-18 13:50:00|16444.5|16432.5|16431.2|16419.2|16447.8|16435.8|16430.4|16418.4|173
1684418100000|2023-05-18 13:55:00|16432|16420|16429.1|16417.1|16444.5|16432.5|16428.7|16416.7|128
1684418400000|2023-05-18 14:00:00|16426.6|16414.6|16414.5|16402.5|16437.9|16425.9|16405.4|16393.4|177
1684418700000|2023-05-18 14:05:00|16413.7|16401.7|16409.1|16397.1|16422|16410|16408.2|16396.2|136
1684419000000|2023-05-18 14:10:00|16409|16397|16412.8|16400.8|16418.6|16406.6|16390.3|16378.3|142
1684419300000|2023-05-18 14:15:00|16413.2|16401.2|16398.7|16386.7|16418.6|16406.6|16397.9|16385.9|285
1684419600000|2023-05-18 14:20:00|16397.9|16385.9|16425.3|16413.3|16433.6|16421.6|16397.9|16385.9|283
1684419900000|2023-05-18 14:25:00|16424.5|16412.5|16420.3|16408.3|16424.5|16412.5|16410.3|16398.3|156
1684420200000|2023-05-18 14:30:00|16421.1|16409.1|16401.1|16389.1|16425.6|16413.6|16400.2|16388.2|210
1684420500000|2023-05-18 14:35:00|16398.6|16386.6|16388.2|16376.2|16411.1|16399.1|16387.3|16375.3|160
1684420800000|2023-05-18 14:40:00|16387.7|16375.7|16386.9|16374.9|16400.3|16388.3|16386.9|16374.9|128
1684421100000|2023-05-18 14:45:00|16384.9|16372.9|16382.8|16370.8|16392.4|16380.4|16373.6|16361.6|102
1684421400000|2023-05-18 14:50:00|16383.6|16371.6|16392|16380|16401.6|16389.6|16383.6|16371.6|113
1684421700000|2023-05-18 14:55:00|16390.4|16378.4|16400.8|16388.8|16405|16393|16387|16375|55
1684422000000|2023-05-18 15:00:00|16400.4|16388.4|16391.2|16379.2|16402.1|16390.1|16387.5|16375.5|95
1684422300000|2023-05-18 15:05:00|16389.9|16377.9|16396.2|16384.2|16397.4|16385.4|16385.8|16373.8|98
1684422600000|2023-05-18 15:10:00|16393.7|16381.7|16399.5|16387.5|16401.6|16389.6|16393.7|16381.7|80
1684422900000|2023-05-18 15:15:00|16400.4|16388.4|16408.7|16396.7|16413.3|16401.3|16398.7|16386.7|54
1684423200000|2023-05-18 15:20:00|16409.9|16397.9|16412.4|16400.4|16413.7|16401.7|16408.7|16396.7|47
1684423500000|2023-05-18 15:25:00|16411.2|16399.2|16410.7|16398.7|16412.4|16400.4|16403.6|16391.6|112
1684423800000|2023-05-18 15:30:00|16409.9|16397.9|16401.5|16389.5|16410.3|16398.3|16400.3|16388.3|56
1684424100000|2023-05-18 15:35:00|16402|16390|16412.3|16400.3|16421.1|16409.1|16400.7|16388.7|85
1684424400000|2023-05-18 15:40:00|16412.7|16400.7|16468.2|16456.2|16469.5|16457.5|16412.7|16400.7|351
1684424700000|2023-05-18 15:45:00|16468.6|16456.6|16435|16423|16469.9|16457.9|16425|16413|194
1684425000000|2023-05-18 15:50:00|16434.5|16422.5|16450.7|16438.7|16456.5|16444.5|16432|16420|54
1684425300000|2023-05-18 15:55:00|16448.2|16436.2|16465.7|16453.7|16465.7|16453.7|16444.4|16432.4|171
1684425600000|2023-05-18 16:00:00|16464.9|16452.9|16464.1|16452.1|16469.1|16457.1|16461.6|16449.6|72
1684425900000|2023-05-18 16:05:00|16463.3|16451.3|16453.7|16441.7|16465|16453|16446.7|16434.7|149
1684426200000|2023-05-18 16:10:00|16453.3|16441.3|16457.5|16445.5|16459.2|16447.2|16452.5|16440.5|45
1684426500000|2023-05-18 16:15:00|16456.7|16444.7|16462.1|16450.1|16466.7|16454.7|16456.7|16444.7|27
1684426800000|2023-05-18 16:20:00|16461.3|16449.3|16458.3|16446.3|16466.7|16454.7|16453.3|16441.3|38
1684427100000|2023-05-18 16:25:00|16459.1|16447.1|16463.2|16451.2|16463.2|16451.2|16455.8|16443.8|47
1684427400000|2023-05-18 16:30:00|16464|16452|16459.8|16447.8|16468.2|16456.2|16459|16447|81
1684427700000|2023-05-18 16:35:00|16458.9|16446.9|16449.8|16437.8|16458.9|16446.9|16448.9|16436.9|61
1684428000000|2023-05-18 16:40:00|16448.9|16436.9|16445.6|16433.6|16453.1|16441.1|16441.4|16429.4|77
1684428300000|2023-05-18 16:45:00|16445.2|16433.2|16451.5|16439.5|16457.3|16445.3|16444|16432|18
1684428600000|2023-05-18 16:50:00|16449.8|16437.8|16450.2|16438.2|16453.1|16441.1|16448.1|16436.1|28
1684428900000|2023-05-18 16:55:00|16450.6|16438.6|16448.1|16436.1|16450.6|16438.6|16448.1|16436.1|71
1684429200000|2023-05-18 17:00:00|16449|16437|16453.2|16441.2|16453.2|16441.2|16445.7|16433.7|36
1684429500000|2023-05-18 17:05:00|16454.1|16442.1|16460.3|16448.3|16461.6|16449.6|16454.1|16442.1|47
1684429800000|2023-05-18 17:10:00|16460.8|16448.8|16462.3|16450.3|16466.1|16454.1|16459|16447|98
1684430100000|2023-05-18 17:15:00|16462.7|16450.7|16465.2|16453.2|16466.4|16454.4|16462.7|16450.7|127
1684430400000|2023-05-18 17:20:00|16464.4|16452.4|16468.9|16456.9|16468.9|16456.9|16463.9|16451.9|70
1684430700000|2023-05-18 17:25:00|16473.1|16461.1|16496.9|16484.9|16500.6|16488.6|16473.1|16461.1|427
1684431000000|2023-05-18 17:30:00|16498.1|16486.1|16509.2|16497.2|16513.7|16501.7|16491.2|16479.2|285
1684431300000|2023-05-18 17:35:00|16508.7|16496.7|16507.9|16495.9|16508.7|16496.7|16495.4|16483.4|103
1684431600000|2023-05-18 17:40:00|16507.4|16495.4|16502.4|16490.4|16509.9|16497.9|16497|16485|172
1684431900000|2023-05-18 17:45:00|16500.8|16488.8|16492.8|16480.8|16502.4|16490.4|16492.4|16480.4|136
1684432200000|2023-05-18 17:50:00|16493.2|16481.2|16489.9|16477.9|16494.1|16482.1|16487|16475|329
1684432500000|2023-05-18 17:55:00|16490.3|16478.3|16494.8|16482.8|16498.7|16486.7|16488.2|16476.2|866
1684432800000|2023-05-18 18:00:00|16494|16482|16489.8|16477.8|16502.3|16490.3|16488.5|16476.5|197
1684503000000|2023-05-19 13:30:00|16485.8|16473.8|16521.7|16509.7|16523.4|16511.4|16472.5|16460.5|454
1684503300000|2023-05-19 13:35:00|16522.5|16510.5|16512.3|16500.3|16529.3|16517.3|16506.6|16494.6|258
1684503600000|2023-05-19 13:40:00|16511.5|16499.5|16509.8|16497.8|16518.3|16506.3|16500.6|16488.6|272
1684503900000|2023-05-19 13:45:00|16510.2|16498.2|16506.5|16494.5|16514.5|16502.5|16502.3|16490.3|166
1684504200000|2023-05-19 13:50:00|16506.1|16494.1|16529.6|16517.6|16532.9|16520.9|16504.4|16492.4|122
1684504500000|2023-05-19 13:55:00|16532.1|16520.1|16539.7|16527.7|16540.9|16528.9|16529.6|16517.6|233
1684504800000|2023-05-19 14:00:00|16541.4|16529.4|16539.7|16527.7|16544.7|16532.7|16529.6|16517.6|384
1684505100000|2023-05-19 14:05:00|16538.4|16526.4|16533.9|16521.9|16540.9|16528.9|16533.1|16521.1|285
1684505400000|2023-05-19 14:10:00|16535.6|16523.6|16538.5|16526.5|16544.2|16532.2|16533.9|16521.9|251
1684505700000|2023-05-19 14:15:00|16538.1|16526.1|16548.8|16536.8|16550.9|16538.9|16535.5|16523.5|263
1684506000000|2023-05-19 14:20:00|16550.5|16538.5|16560.6|16548.6|16569.8|16557.8|16545.5|16533.5|370
1684506300000|2023-05-19 14:25:00|16561.4|16549.4|16547.2|16535.2|16564.7|16552.7|16535.2|16523.2|331
1684506600000|2023-05-19 14:30:00|16545.6|16533.6|16525.4|16513.4|16551.3|16539.3|16525.4|16513.4|211
1684506900000|2023-05-19 14:35:00|16526.2|16514.2|16486.8|16474.8|16527.1|16515.1|16482.8|16470.8|364
1684507200000|2023-05-19 14:40:00|16490.1|16478.1|16469.5|16457.5|16490.2|16478.2|16458.7|16446.7|233
1684507500000|2023-05-19 14:45:00|16470|16458|16467.8|16455.8|16478.7|16466.7|16453.6|16441.6|232
1684507800000|2023-05-19 14:50:00|16466.1|16454.1|16466.7|16454.7|16486.7|16474.7|16466.1|16454.1|137
1684508100000|2023-05-19 14:55:00|16466.3|16454.3|16476.7|16464.7|16480.1|16468.1|16466.3|16454.3|116
1684508400000|2023-05-19 15:00:00|16477.2|16465.2|16477.5|16465.5|16480.5|16468.5|16470.5|16458.5|63
1684508700000|2023-05-19 15:05:00|16476.7|16464.7|16469.1|16457.1|16478.8|16466.8|16467.9|16455.9|125
1684509000000|2023-05-19 15:10:00|16467.9|16455.9|16487.5|16475.5|16488.8|16476.8|16467.9|16455.9|78
1684509300000|2023-05-19 15:15:00|16486.7|16474.7|16472.2|16460.2|16488|16476|16469.7|16457.7|154
1684509600000|2023-05-19 15:20:00|16471.7|16459.7|16449.4|16437.4|16472.2|16460.2|16449.4|16437.4|195
1684509900000|2023-05-19 15:25:00|16448.5|16436.5|16440.3|16428.3|16451.9|16439.9|16433.7|16421.7|192
1684510200000|2023-05-19 15:30:00|16442|16430|16434.5|16422.5|16445.3|16433.3|16430.3|16418.3|83
1684510500000|2023-05-19 15:35:00|16433.7|16421.7|16430.4|16418.4|16441.7|16429.7|16428.7|16416.7|101
1684510800000|2023-05-19 15:40:00|16431.7|16419.7|16458.7|16446.7|16460|16448|16430.4|16418.4|151
1684511100000|2023-05-19 15:45:00|16457.5|16445.5|16473.4|16461.4|16475.9|16463.9|16457.5|16445.5|127
1684511400000|2023-05-19 15:50:00|16472.6|16460.6|16496.3|16484.3|16503.7|16491.7|16472.1|16460.1|269
1684511700000|2023-05-19 15:55:00|16497.1|16485.1|16493.9|16481.9|16497.1|16485.1|16486.4|16474.4|82
1684512000000|2023-05-19 16:00:00|16493.1|16481.1|16495.1|16483.1|16498.9|16486.9|16490.1|16478.1|52
1684512300000|2023-05-19 16:05:00|16494.7|16482.7|16495.1|16483.1|16499.7|16487.7|16493|16481|70
1684512600000|2023-05-19 16:10:00|16493.9|16481.9|16493.2|16481.2|16498.1|16486.1|16476.8|16464.8|193
1684512900000|2023-05-19 16:15:00|16494.4|16482.4|16474.9|16462.9|16494.4|16482.4|16469.4|16457.4|83
1684513200000|2023-05-19 16:20:00|16472.8|16460.8|16468.5|16456.5|16482.3|16470.3|16468.5|16456.5|130
1684513500000|2023-05-19 16:25:00|16467.7|16455.7|16478.5|16466.5|16482.2|16470.2|16467.7|16455.7|50
1684513800000|2023-05-19 16:30:00|16478|16466|16489.4|16477.4|16489.8|16477.8|16476.4|16464.4|62
1684514100000|2023-05-19 16:35:00|16489.8|16477.8|16491.4|16479.4|16510.2|16498.2|16487.3|16475.3|117
1684514400000|2023-05-19 16:40:00|16492.2|16480.2|16501.9|16489.9|16504.8|16492.8|16489.7|16477.7|80
1684514700000|2023-05-19 16:45:00|16501.1|16489.1|16506.1|16494.1|16506.5|16494.5|16498.9|16486.9|40
1684515000000|2023-05-19 16:50:00|16506.5|16494.5|16519.7|16507.7|16519.7|16507.7|16506.1|16494.1|166
1684515300000|2023-05-19 16:55:00|16518.9|16506.9|16523.9|16511.9|16528|16516|16518.4|16506.4|63
1684515600000|2023-05-19 17:00:00|16524.7|16512.7|16531.4|16519.4|16533.9|16521.9|16522.6|16510.6|69
1684515900000|2023-05-19 17:05:00|16533.9|16521.9|16558.1|16546.1|16559.7|16547.7|16533.4|16521.4|182
1684516200000|2023-05-19 17:10:00|16558.9|16546.9|16544.8|16532.8|16560.6|16548.6|16541.4|16529.4|156
1684516500000|2023-05-19 17:15:00|16543.9|16531.9|16542.7|16530.7|16548.1|16536.1|16541.5|16529.5|81
1684516800000|2023-05-19 17:20:00|16544|16532|16551.3|16539.3|16557.3|16545.3|16543.1|16531.1|82
1684517100000|2023-05-19 17:25:00|16550.5|16538.5|16535.9|16523.9|16559.3|16547.3|16534.6|16522.6|87
1684517400000|2023-05-19 17:30:00|16536.3|16524.3|16534.7|16522.7|16544.3|16532.3|16533.9|16521.9|56
1684517700000|2023-05-19 17:35:00|16533.8|16521.8|16534.8|16522.8|16539.7|16527.7|16526.9|16514.9|129
1684518000000|2023-05-19 17:40:00|16536.1|16524.1|16526.4|16514.4|16541.9|16529.9|16526.4|16514.4|75
1684518300000|2023-05-19 17:45:00|16527.3|16515.3|16524.8|16512.8|16531.9|16519.9|16519.4|16507.4|124
1684518600000|2023-05-19 17:50:00|16526.1|16514.1|16537.2|16525.2|16537.2|16525.2|16525.3|16513.3|130
1684518900000|2023-05-19 17:55:00|16536.4|16524.4|16528.1|16516.1|16540.5|16528.5|16523.2|16511.2|477
1684519200000|2023-05-19 18:00:00|16526.5|16514.5|16543.2|16531.2|16543.2|16531.2|16526.5|16514.5|303
1684762200000|2023-05-22 13:30:00|16514.1|16502.1|16476.6|16464.6|16514.1|16502.1|16461.4|16449.4|601
1684762500000|2023-05-22 13:35:00|16477.1|16465.1|16481.6|16469.6|16492.3|16480.3|16466.8|16454.8|149
1684762800000|2023-05-22 13:40:00|16484.1|16472.1|16470.3|16458.3|16484.6|16472.6|16465.3|16453.3|112
1684763100000|2023-05-22 13:45:00|16470|16458|16472|16460|16483.3|16471.3|16458.2|16446.2|147
1684763400000|2023-05-22 13:50:00|16471.3|16459.3|16469.8|16457.8|16471.5|16459.5|16460.2|16448.2|113
1684763700000|2023-05-22 13:55:00|16471|16459|16453.5|16441.5|16471|16459|16449.8|16437.8|101
1684764000000|2023-05-22 14:00:00|16452.8|16440.8|16439.3|16427.3|16455.5|16443.5|16430|16418|240
1684764300000|2023-05-22 14:05:00|16443|16431|16423.3|16411.3|16443.5|16431.5|16423.3|16411.3|72
1684764600000|2023-05-22 14:10:00|16422.2|16410.2|16440|16428|16443.7|16431.7|16421.2|16409.2|135
1684764900000|2023-05-22 14:15:00|16440.5|16428.5|16423.7|16411.7|16440.5|16428.5|16421.2|16409.2|134
1684765200000|2023-05-22 14:20:00|16422|16410|16405.8|16393.8|16423.7|16411.7|16400.1|16388.1|152
1684765500000|2023-05-22 14:25:00|16404.6|16392.6|16397.6|16385.6|16410.1|16398.1|16390.6|16378.6|148
1684765800000|2023-05-22 14:30:00|16396.8|16384.8|16387|16375|16398.6|16386.6|16387|16375|181
1684766100000|2023-05-22 14:35:00|16388|16376|16401.3|16389.3|16402.6|16390.6|16388|16376|134
1684766400000|2023-05-22 14:40:00|16400.8|16388.8|16423|16411|16434.8|16422.8|16400.8|16388.8|139
1684766700000|2023-05-22 14:45:00|16422.5|16410.5|16438|16426|16444.5|16432.5|16413.8|16401.8|73
1684767000000|2023-05-22 14:50:00|16438.8|16426.8|16420.5|16408.5|16440.5|16428.5|16420.5|16408.5|66
1684767300000|2023-05-22 14:55:00|16419.5|16407.5|16439.3|16427.3|16442.5|16430.5|16412.5|16400.5|82
1684767600000|2023-05-22 15:00:00|16438.3|16426.3|16416.6|16404.6|16439.3|16427.3|16416|16404|147
1684767900000|2023-05-22 15:05:00|16417.1|16405.1|16413.1|16401.1|16425.3|16413.3|16408.1|16396.1|104
1684768200000|2023-05-22 15:10:00|16416.3|16404.3|16432.8|16420.8|16436.6|16424.6|16408.6|16396.6|76
1684768500000|2023-05-22 15:15:00|16432.1|16420.1|16420.1|16408.1|16432.8|16420.8|16416.6|16404.6|70
1684768800000|2023-05-22 15:20:00|16417.6|16405.6|16430.1|16418.1|16433.6|16421.6|16415.8|16403.8|98
1684769100000|2023-05-22 15:25:00|16429.1|16417.1|16423.8|16411.8|16429.6|16417.6|16417.1|16405.1|76
1684769400000|2023-05-22 15:30:00|16423.3|16411.3|16426.3|16414.3|16428.1|16416.1|16419.8|16407.8|70
1684769700000|2023-05-22 15:35:00|16425.6|16413.6|16422.6|16410.6|16428.6|16416.6|16420.1|16408.1|46
1684770000000|2023-05-22 15:40:00|16421.8|16409.8|16439.6|16427.6|16441.1|16429.1|16421.8|16409.8|73
1684770300000|2023-05-22 15:45:00|16438.3|16426.3|16438.3|16426.3|16441.1|16429.1|16429.6|16417.6|118
1684770600000|2023-05-22 15:50:00|16437.8|16425.8|16443.6|16431.6|16448.1|16436.1|16434.1|16422.1|195
1684770900000|2023-05-22 15:55:00|16444.1|16432.1|16434.8|16422.8|16444.1|16432.1|16434.8|16422.8|72
1684771200000|2023-05-22 16:00:00|16436.6|16424.6|16445.9|16433.9|16450.1|16438.1|16436.6|16424.6|45
1684771500000|2023-05-22 16:05:00|16445.1|16433.1|16434.9|16422.9|16450.9|16438.9|16434.9|16422.9|142
1684771800000|2023-05-22 16:10:00|16433.6|16421.6|16422.6|16410.6|16433.6|16421.6|16420.6|16408.6|70
1684772100000|2023-05-22 16:15:00|16423.1|16411.1|16422.6|16410.6|16431.1|16419.1|16421.1|16409.1|68
1684772400000|2023-05-22 16:20:00|16423.1|16411.1|16417.6|16405.6|16424.6|16412.6|16416.6|16404.6|31
1684772700000|2023-05-22 16:25:00|16416.6|16404.6|16427.3|16415.3|16428|16416|16415.1|16403.1|69
1684773000000|2023-05-22 16:30:00|16426.8|16414.8|16430.5|16418.5|16433|16421|16425.5|16413.5|81
1684773300000|2023-05-22 16:35:00|16431.8|16419.8|16426|16414|16433|16421|16419.5|16407.5|65
1684773600000|2023-05-22 16:40:00|16427.2|16415.2|16421|16409|16427.7|16415.7|16417.2|16405.2|14
1684773900000|2023-05-22 16:45:00|16421.7|16409.7|16421|16409|16427|16415|16421|16409|21
1684774200000|2023-05-22 16:50:00|16422.7|16410.7|16423.5|16411.5|16424.5|16412.5|16421.5|16409.5|40
1684774500000|2023-05-22 16:55:00|16419.2|16407.2|16417.2|16405.2|16419.2|16407.2|16415.9|16403.9|30
1684774800000|2023-05-22 17:00:00|16415.9|16403.9|16419.5|16407.5|16425.9|16413.9|16415.9|16403.9|66
1684775100000|2023-05-22 17:05:00|16420.5|16408.5|16425|16413|16425|16413|16416.5|16404.5|75
1684775400000|2023-05-22 17:10:00|16423.8|16411.8|16422.5|16410.5|16428.5|16416.5|16420.8|16408.8|41
1684775700000|2023-05-22 17:15:00|16420|16408|16433.5|16421.5|16435.5|16423.5|16420|16408|134
1684776000000|2023-05-22 17:20:00|16436.8|16424.8|16450|16438|16457.5|16445.5|16436.8|16424.8|138
1684776300000|2023-05-22 17:25:00|16451|16439|16453|16441|16453|16441|16440|16428|64
1684776600000|2023-05-22 17:30:00|16453.5|16441.5|16463.2|16451.2|16467.5|16455.5|16450|16438|96
1684776900000|2023-05-22 17:35:00|16462.5|16450.5|16473.9|16461.9|16474.7|16462.7|16462|16450|136
1684777200000|2023-05-22 17:40:00|16471.4|16459.4|16472.2|16460.2|16481.4|16469.4|16465.7|16453.7|61
1684777500000|2023-05-22 17:45:00|16474.7|16462.7|16469.4|16457.4|16477.9|16465.9|16465.9|16453.9|41
1684777800000|2023-05-22 17:50:00|16468.4|16456.4|16450.1|16438.1|16469.4|16457.4|16449.6|16437.6|51
1684778100000|2023-05-22 17:55:00|16450.9|16438.9|16450.4|16438.4|16464.1|16452.1|16447.9|16435.9|333
1684778400000|2023-05-22 18:00:00|16448.4|16436.4|16455.4|16443.4|16459.4|16447.4|16448.4|16436.4|189
1684778700000|2023-05-22 18:05:00|16454.6|16442.6|16454.6|16442.6|16454.6|16442.6|16454.6|16442.6|0
1684848600000|2023-05-23 13:30:00|16499.2|16487.2|16489.2|16477.2|16508.6|16496.6|16447|16435|496
1684848900000|2023-05-23 13:35:00|16490.4|16478.4|16450.4|16438.4|16490.6|16478.6|16436.1|16424.1|232
1684849200000|2023-05-23 13:40:00|16449.7|16437.7|16442.8|16430.8|16449.7|16437.7|16428.6|16416.6|141
1684849500000|2023-05-23 13:45:00|16442.1|16430.1|16444|16432|16446.4|16434.4|16429.1|16417.1|176
1684849800000|2023-05-23 13:50:00|16443.5|16431.5|16445.3|16433.3|16449.5|16437.5|16439.9|16427.9|140
1684850100000|2023-05-23 13:55:00|16444.5|16432.5|16440.6|16428.6|16452.4|16440.4|16437.8|16425.8|109
1684850400000|2023-05-23 14:00:00|16441.4|16429.4|16433.6|16421.6|16441.4|16429.4|16424.6|16412.6|165
1684850700000|2023-05-23 14:05:00|16432.8|16420.8|16426.4|16414.4|16437.8|16425.8|16425.9|16413.9|54
1684851000000|2023-05-23 14:10:00|16427.5|16415.5|16426.4|16414.4|16430.1|16418.1|16424.6|16412.6|97
1684851300000|2023-05-23 14:15:00|16425.7|16413.7|16423.5|16411.5|16431.4|16419.4|16412.5|16400.5|137
1684851600000|2023-05-23 14:20:00|16422.3|16410.3|16411.6|16399.6|16423|16411|16406|16394|127
1684851900000|2023-05-23 14:25:00|16411|16399|16397.8|16385.8|16422.3|16410.3|16395.3|16383.3|128
1684852200000|2023-05-23 14:30:00|16400.3|16388.3|16407.6|16395.6|16414.6|16402.6|16397.1|16385.1|85
1684852500000|2023-05-23 14:35:00|16408.1|16396.1|16398.8|16386.8|16409.4|16397.4|16397.4|16385.4|133
1684852800000|2023-05-23 14:40:00|16398.1|16386.1|16390.3|16378.3|16404.4|16392.4|16375.3|16363.3|150
1684853100000|2023-05-23 14:45:00|16391.4|16379.4|16389.4|16377.4|16393.9|16381.9|16381.4|16369.4|118
1684853400000|2023-05-23 14:50:00|16389.9|16377.9|16378.3|16366.3|16395.7|16383.7|16377.1|16365.1|122
1684853700000|2023-05-23 14:55:00|16377.6|16365.6|16395.6|16383.6|16395.6|16383.6|16377.6|16365.6|102
1684854000000|2023-05-23 15:00:00|16394.9|16382.9|16399.2|16387.2|16402.8|16390.8|16386.4|16374.4|119
1684854300000|2023-05-23 15:05:00|16398.5|16386.5|16421.2|16409.2|16432.8|16420.8|16398.5|16386.5|138
1684854600000|2023-05-23 15:10:00|16422.4|16410.4|16427.8|16415.8|16430.7|16418.7|16411|16399|98
1684854900000|2023-05-23 15:15:00|16427.2|16415.2|16408|16396|16429.7|16417.7|16407.4|16395.4|94
1684855200000|2023-05-23 15:20:00|16409.2|16397.2|16421.9|16409.9|16421.9|16409.9|16401|16389|94
1684855500000|2023-05-23 15:25:00|16421.2|16409.2|16429|16417|16432.7|16420.7|16421.2|16409.2|34
1684855800000|2023-05-23 15:30:00|16428.3|16416.3|16431.3|16419.3|16432.7|16420.7|16423.8|16411.8|95
1684856100000|2023-05-23 15:35:00|16432.4|16420.4|16419.8|16407.8|16432.5|16420.5|16418.8|16406.8|42
1684856400000|2023-05-23 15:40:00|16419.3|16407.3|16415.4|16403.4|16422.3|16410.3|16415.4|16403.4|62
1684856700000|2023-05-23 15:45:00|16415.9|16403.9|16408|16396|16416.9|16404.9|16406.8|16394.8|38
1684857000000|2023-05-23 15:50:00|16407.5|16395.5|16406.2|16394.2|16415.5|16403.5|16404.8|16392.8|71
1684857300000|2023-05-23 15:55:00|16404.8|16392.8|16414.4|16402.4|16418|16406|16404.8|16392.8|43
1684857600000|2023-05-23 16:00:00|16413.4|16401.4|16419.4|16407.4|16420.1|16408.1|16413.4|16401.4|46
1684857900000|2023-05-23 16:05:00|16416.9|16404.9|16403|16391|16416.9|16404.9|16403|16391|56
1684858200000|2023-05-23 16:10:00|16406.2|16394.2|16408|16396|16416.9|16404.9|16405.6|16393.6|44
1684858500000|2023-05-23 16:15:00|16408.7|16396.7|16407.9|16395.9|16412.4|16400.4|16403|16391|120
1684858800000|2023-05-23 16:20:00|16406.2|16394.2|16406.2|16394.2|16410.4|16398.4|16405.4|16393.4|38
1684859100000|2023-05-23 16:25:00|16405.4|16393.4|16404|16392|16407.9|16395.9|16404|16392|27
1684859400000|2023-05-23 16:30:00|16404.7|16392.7|16405.4|16393.4|16411|16399|16404|16392|58
1684859700000|2023-05-23 16:35:00|16404|16392|16394.4|16382.4|16406.7|16394.7|16394.4|16382.4|85
1684860000000|2023-05-23 16:40:00|16394.9|16382.9|16395.8|16383.8|16402|16390|16392|16380|60
1684860300000|2023-05-23 16:45:00|16395.1|16383.1|16400.8|16388.8|16400.8|16388.8|16393.3|16381.3|35
1684860600000|2023-05-23 16:50:00|16400.2|16388.2|16396.1|16384.1|16411.5|16399.5|16392.2|16380.2|66
1684860900000|2023-05-23 16:55:00|16395.6|16383.6|16397.5|16385.5|16402.5|16390.5|16393.6|16381.6|74
1684861200000|2023-05-23 17:00:00|16396.8|16384.8|16396.1|16384.1|16399.3|16387.3|16394.3|16382.3|43
1684861500000|2023-05-23 17:05:00|16396.8|16384.8|16395.7|16383.7|16398.6|16386.6|16394.3|16382.3|53
1684861800000|2023-05-23 17:10:00|16396.3|16384.3|16396.8|16384.8|16401.8|16389.8|16395.7|16383.7|73
1684862100000|2023-05-23 17:15:00|16398.2|16386.2|16397.2|16385.2|16398.2|16386.2|16397.2|16385.2|57
1684862400000|2023-05-23 17:20:00|16398.9|16386.9|16397.2|16385.2|16399.7|16387.7|16395.7|16383.7|67
1684862700000|2023-05-23 17:25:00|16397.1|16385.1|16392.1|16380.1|16400|16388|16392.1|16380.1|65
1684863000000|2023-05-23 17:30:00|16387.9|16375.9|16389.6|16377.6|16390.7|16378.7|16386.1|16374.1|71
1684863300000|2023-05-23 17:35:00|16390.7|16378.7|16398.2|16386.2|16400.7|16388.7|16389.6|16377.6|53
1684863600000|2023-05-23 17:40:00|16395.2|16383.2|16388.2|16376.2|16396.7|16384.7|16387.1|16375.1|61
1684863900000|2023-05-23 17:45:00|16387.6|16375.6|16384.6|16372.6|16388.2|16376.2|16382.1|16370.1|121
1684864200000|2023-05-23 17:50:00|16386.4|16374.4|16384.4|16372.4|16388.5|16376.5|16378.9|16366.9|195
1684864500000|2023-05-23 17:55:00|16385|16373|16358.2|16346.2|16385|16373|16357.5|16345.5|447
1684864800000|2023-05-23 18:00:00|16357.5|16345.5|16355.6|16343.6|16373.3|16361.3|16350.6|16338.6|261
1684935000000|2023-05-24 13:30:00|16358.7|16346.7|16311.3|16299.3|16361.1|16347.3|16309.6|16297.6|458
1684935300000|2023-05-24 13:35:00|16312|16300|16299.5|16287.5|16315.2|16303.2|16295.7|16283.7|210
1684935600000|2023-05-24 13:40:00|16298.8|16286.8|16296|16284|16313.1|16301.1|16292.3|16280.3|121
1684935900000|2023-05-24 13:45:00|16296.6|16284.6|16305.1|16293.1|16313.4|16301.4|16296.6|16284.6|110
1684936200000|2023-05-24 13:50:00|16305.8|16293.8|16308.9|16296.9|16317.8|16305.8|16303.9|16291.9|206
1684936500000|2023-05-24 13:55:00|16308.3|16296.3|16348.7|16336.7|16359.4|16347.4|16308|16296|476
1684936800000|2023-05-24 14:00:00|16350.5|16338.5|16344.4|16332.4|16353.6|16341.6|16339.4|16327.4|111
1684937100000|2023-05-24 14:05:00|16342.5|16330.5|16361.6|16349.6|16363.9|16351.9|16339.4|16327.4|154
1684937400000|2023-05-24 14:10:00|16359.8|16347.8|16349.8|16337.8|16363.4|16351.4|16340.6|16328.6|115
1684937700000|2023-05-24 14:15:00|16351.7|16339.7|16352|16340|16369.9|16357.9|16349.8|16337.8|126
1684938000000|2023-05-24 14:20:00|16351.3|16339.3|16357.5|16345.5|16361.3|16349.3|16347.5|16335.5|88
1684938300000|2023-05-24 14:25:00|16358.2|16346.2|16350|16338|16358.8|16346.8|16346.8|16334.8|61
1684938600000|2023-05-24 14:30:00|16352.5|16340.5|16391.9|16379.9|16391.9|16379.9|16352|16340|282
1684938900000|2023-05-24 14:35:00|16390|16378|16377.5|16365.5|16393.6|16381.6|16375.7|16363.7|86
1684939200000|2023-05-24 14:40:00|16378.2|16366.2|16382.6|16370.6|16385.1|16373.1|16365.1|16353.1|173
1684939500000|2023-05-24 14:45:00|16384.4|16372.4|16410.7|16398.7|16423.5|16411.5|16381.9|16369.9|381
1684939800000|2023-05-24 14:50:00|16413.9|16401.9|16424.5|16412.5|16437.7|16425.7|16413.9|16401.9|310
1684940100000|2023-05-24 14:55:00|16425|16413|16438.8|16426.8|16449.5|16437.5|16420.6|16408.6|215
1684940400000|2023-05-24 15:00:00|16438.2|16426.2|16453.7|16441.7|16456.8|16444.8|16437.1|16425.1|217
1684940700000|2023-05-24 15:05:00|16454.4|16442.4|16477.4|16465.4|16483.6|16471.6|16454.4|16442.4|416
1684941000000|2023-05-24 15:10:00|16476.1|16464.1|16483.8|16471.8|16515.5|16503.5|16476.1|16464.1|462
1684941300000|2023-05-24 15:15:00|16485.1|16473.1|16484.4|16472.4|16493|16481|16478.4|16466.4|231
1684941600000|2023-05-24 15:20:00|16485.1|16473.1|16497.3|16485.3|16511.9|16499.9|16483.7|16471.7|310
1684941900000|2023-05-24 15:25:00|16497.8|16485.8|16505.3|16493.3|16511.9|16499.9|16492.1|16480.1|104
1684942200000|2023-05-24 15:30:00|16506.6|16494.6|16521.6|16509.6|16536.2|16524.2|16505.9|16493.9|243
1684942500000|2023-05-24 15:35:00|16520.9|16508.9|16559.2|16547.2|16566.8|16554.8|16518.4|16506.4|626
1684942800000|2023-05-24 15:40:00|16558.6|16546.6|16564.7|16552.7|16567.6|16555.6|16553.5|16541.5|172
1684943100000|2023-05-24 15:45:00|16565.4|16553.4|16543|16531|16567.6|16555.6|16536.2|16524.2|131
1684943400000|2023-05-24 15:50:00|16542.3|16530.3|16501.6|16489.6|16543|16531|16500.5|16488.5|206
1684943700000|2023-05-24 15:55:00|16499.3|16487.3|16503|16491|16513.5|16501.5|16497.1|16485.1|192
1684944000000|2023-05-24 16:00:00|16504.1|16492.1|16498.7|16486.7|16513.4|16501.4|16494.2|16482.2|220
1684944300000|2023-05-24 16:05:00|16499.2|16487.2|16497.3|16485.3|16500.9|16488.9|16492.3|16480.3|137
1684944600000|2023-05-24 16:10:00|16498|16486|16496.9|16484.9|16501.6|16489.6|16481.5|16469.5|183
1684944900000|2023-05-24 16:15:00|16497.6|16485.6|16514.6|16502.6|16530.2|16518.2|16497.6|16485.6|305
1684945200000|2023-05-24 16:20:00|16515.3|16503.3|16539.9|16527.9|16540|16528|16515.1|16503.1|101
1684945500000|2023-05-24 16:25:00|16539.3|16527.3|16541.5|16529.5|16544|16532|16533.6|16521.6|111
1684945800000|2023-05-24 16:30:00|16540.8|16528.8|16558.2|16546.2|16558.9|16546.9|16538.5|16526.5|152
1684946100000|2023-05-24 16:35:00|16558.9|16546.9|16543.3|16531.3|16568.2|16556.2|16539|16527|277
1684946400000|2023-05-24 16:40:00|16544.7|16532.7|16543.6|16531.6|16556.1|16544.1|16542.9|16530.9|66
1684946700000|2023-05-24 16:45:00|16542.3|16530.3|16547.2|16535.2|16552.2|16540.2|16541.1|16529.1|45
1684947000000|2023-05-24 16:50:00|16546.6|16534.6|16548.4|16536.4|16553.2|16541.2|16546.1|16534.1|92
1684947300000|2023-05-24 16:55:00|16549.1|16537.1|16538.7|16526.7|16549.1|16537.1|16537.5|16525.5|38
1684947600000|2023-05-24 17:00:00|16539.3|16527.3|16534|16522|16541.2|16529.2|16521.4|16509.4|64
1684947900000|2023-05-24 17:05:00|16534.6|16522.6|16521.6|16509.6|16534.6|16522.6|16521.6|16509.6|71
1684948200000|2023-05-24 17:10:00|16522.6|16510.6|16505.2|16493.2|16523.3|16511.3|16505.2|16493.2|304
1684948500000|2023-05-24 17:15:00|16504.5|16492.5|16519.6|16507.6|16519.8|16507.8|16503.9|16491.9|61
1684948800000|2023-05-24 17:20:00|16519.1|16507.1|16516.2|16504.2|16530|16518|16515.7|16503.7|94
1684949100000|2023-05-24 17:25:00|16515.5|16503.5|16510.1|16498.1|16520.5|16508.5|16509.6|16497.6|96
1684949400000|2023-05-24 17:30:00|16510.8|16498.8|16526.8|16514.8|16528.6|16516.6|16506.5|16494.5|26
1684949700000|2023-05-24 17:35:00|16527.5|16515.5|16525.5|16513.5|16536.2|16524.2|16523.6|16511.6|70
1684950000000|2023-05-24 17:40:00|16526.1|16514.1|16531.2|16519.2|16532.4|16520.4|16519.7|16507.7|133
1684950300000|2023-05-24 17:45:00|16530.5|16518.5|16528.5|16516.5|16537.4|16525.4|16522.3|16510.3|127
1684950600000|2023-05-24 17:50:00|16528|16516|16531.8|16519.8|16534.6|16522.6|16525.2|16513.2|114
1684950900000|2023-05-24 17:55:00|16530|16518|16526.9|16514.9|16541.8|16529.8|16522.3|16510.3|711
1684951200000|2023-05-24 18:00:00|16526.2|16514.2|16539.8|16527.8|16543.7|16531.7|16517.3|16505.3|498
1685021400000|2023-05-25 13:30:00|16584.9|16564.9|16578.7|16566.7|16584.9|16571.3|16561.4|16549.4|469
1685021700000|2023-05-25 13:35:00|16579.3|16567.3|16562.8|16550.8|16582.3|16570.3|16561.7|16549.7|139
1685022000000|2023-05-25 13:40:00|16560.3|16548.3|16555.7|16543.7|16563.5|16551.5|16540.1|16528.1|194
1685022300000|2023-05-25 13:45:00|16556.3|16544.3|16558.9|16546.9|16569.3|16557.3|16552.1|16540.1|207
1685022600000|2023-05-25 13:50:00|16556.4|16544.4|16539.2|16527.2|16557.1|16545.1|16532.3|16520.3|136
1685022900000|2023-05-25 13:55:00|16537.3|16525.3|16549.8|16537.8|16561.6|16549.6|16537.3|16525.3|173
1685023200000|2023-05-25 14:00:00|16550.5|16538.5|16545|16533|16551.6|16539.6|16538.5|16526.5|195
1685023500000|2023-05-25 14:05:00|16548.6|16536.6|16536.8|16524.8|16555|16543|16530|16518|203
1685023800000|2023-05-25 14:10:00|16535.6|16523.6|16542.5|16530.5|16544.4|16532.4|16526.8|16514.8|207
1685024100000|2023-05-25 14:15:00|16543.2|16531.2|16567.7|16555.7|16569.5|16557.5|16540.8|16528.8|235
1685024400000|2023-05-25 14:20:00|16568.8|16556.8|16560.4|16548.4|16568.8|16556.8|16556.6|16544.6|174
1685024700000|2023-05-25 14:25:00|16559.7|16547.7|16546.1|16534.1|16562.9|16550.9|16544.3|16532.3|189
1685025000000|2023-05-25 14:30:00|16546.8|16534.8|16539.7|16527.7|16556.1|16544.1|16539.7|16527.7|218
1685025300000|2023-05-25 14:35:00|16540.3|16528.3|16526.5|16514.5|16544.3|16532.3|16526.5|16514.5|88
1685025600000|2023-05-25 14:40:00|16524|16512|16529.1|16517.1|16542.2|16530.2|16522.9|16510.9|69
1685025900000|2023-05-25 14:45:00|16527.7|16515.7|16522.2|16510.2|16529.1|16517.1|16519.7|16507.7|79
1685026200000|2023-05-25 14:50:00|16524|16512|16509|16497|16526.5|16514.5|16506.5|16494.5|173
1685026500000|2023-05-25 14:55:00|16508.3|16496.3|16520.2|16508.2|16521.5|16509.5|16506.5|16494.5|125
1685026800000|2023-05-25 15:00:00|16520.8|16508.8|16533.9|16521.9|16534|16522|16519.5|16507.5|194
1685027100000|2023-05-25 15:05:00|16533.4|16521.4|16542.1|16530.1|16544.6|16532.6|16533.4|16521.4|237
1685027400000|2023-05-25 15:10:00|16542.8|16530.8|16505.3|16493.3|16542.8|16530.8|16505.3|16493.3|200
1685027700000|2023-05-25 15:15:00|16506|16494|16505.8|16493.8|16512.8|16500.8|16499.7|16487.7|226
1685028000000|2023-05-25 15:20:00|16505.2|16493.2|16522.1|16510.1|16534.7|16522.7|16505.2|16493.2|114
1685028300000|2023-05-25 15:25:00|16521.4|16509.4|16522.1|16510.1|16532.2|16520.2|16520.9|16508.9|123
1685028600000|2023-05-25 15:30:00|16522.7|16510.7|16531.4|16519.4|16532.7|16520.7|16520.2|16508.2|76
1685028900000|2023-05-25 15:35:00|16530.7|16518.7|16510.2|16498.2|16530.7|16518.7|16508|16496|92
1685029200000|2023-05-25 15:40:00|16508.4|16496.4|16512.7|16500.7|16512.7|16500.7|16500.9|16488.9|95
1685029500000|2023-05-25 15:45:00|16514.5|16502.5|16537|16525|16538.8|16526.8|16512.1|16500.1|127
1685029800000|2023-05-25 15:50:00|16537.6|16525.6|16543.9|16531.9|16545.2|16533.2|16534.5|16522.5|114
1685030100000|2023-05-25 15:55:00|16544.5|16532.5|16568.2|16556.2|16568.2|16556.2|16540.7|16528.7|275
1685030400000|2023-05-25 16:00:00|16568.8|16556.8|16573.9|16561.9|16578.8|16566.8|16563.8|16551.8|336
1685030700000|2023-05-25 16:05:00|16573.2|16561.2|16576.5|16564.5|16578.3|16566.3|16567.6|16555.6|146
1685031000000|2023-05-25 16:10:00|16579|16567|16584.7|16572.7|16587.9|16575.9|16578.3|16566.3|111
1685031300000|2023-05-25 16:15:00|16585.9|16573.9|16587.2|16575.2|16589|16577|16584.7|16572.7|158
1685031600000|2023-05-25 16:20:00|16572.3|16560.3|16575.3|16563.3|16577.8|16565.8|16572.3|16560.3|72
1685031900000|2023-05-25 16:25:00|16573.5|16561.5|16563.5|16551.5|16577.3|16565.3|16563.5|16551.5|71
1685032200000|2023-05-25 16:30:00|16563.4|16551.4|16560.2|16548.2|16567.8|16555.8|16559.6|16547.6|149
1685032500000|2023-05-25 16:35:00|16564.6|16552.6|16580.3|16568.3|16583|16571|16564.6|16552.6|148
1685032800000|2023-05-25 16:40:00|16579.7|16567.7|16585.3|16573.3|16585.3|16573.3|16579.7|16567.7|41
1685033100000|2023-05-25 16:45:00|16583.4|16571.4|16574|16562|16584.1|16572.1|16572.8|16560.8|80
1685033400000|2023-05-25 16:50:00|16574.7|16562.7|16563.4|16551.4|16575.3|16563.3|16562.7|16550.7|49
1685033700000|2023-05-25 16:55:00|16562.7|16550.7|16564.1|16552.1|16564.6|16552.6|16560.2|16548.2|96
1685034000000|2023-05-25 17:00:00|16565.2|16553.2|16560.2|16548.2|16569.1|16557.1|16559.1|16547.1|102
1685034300000|2023-05-25 17:05:00|16559.5|16547.5|16562|16550|16562.7|16550.7|16559.5|16547.5|79
1685034600000|2023-05-25 17:10:00|16567|16555|16575.2|16563.2|16575.9|16563.9|16567|16555|53
1685034900000|2023-05-25 17:15:00|16575.9|16563.9|16583.4|16571.4|16583.4|16571.4|16574|16562|128
1685035200000|2023-05-25 17:20:00|16584.6|16572.6|16585.7|16573.7|16591.3|16579.3|16584.6|16572.6|82
1685035500000|2023-05-25 17:25:00|16585.2|16573.2|16595.2|16583.2|16595.2|16583.2|16585.2|16573.2|173
1685035800000|2023-05-25 17:30:00|16595.7|16583.7|16604.5|16592.5|16609|16597|16595.2|16583.2|192
1685036100000|2023-05-25 17:35:00|16605.1|16593.1|16605.8|16593.8|16608.3|16596.3|16600.1|16588.1|108
1685036400000|2023-05-25 17:40:00|16606.5|16594.5|16602|16590|16606.5|16594.5|16597|16585|76
1685036700000|2023-05-25 17:45:00|16601.5|16589.5|16606.5|16594.5|16608.4|16596.4|16601.5|16589.5|79
1685037000000|2023-05-25 17:50:00|16608.3|16596.3|16607.8|16595.8|16609|16597|16604.6|16592.6|158
1685037300000|2023-05-25 17:55:00|16608.4|16596.4|16624.6|16612.6|16624.6|16612.6|16603.9|16591.9|997
1685037600000|2023-05-25 18:00:00|16627.1|16615.1|16622.2|16610.2|16632.1|16620.1|16620.2|16608.2|659
1685107800000|2023-05-26 13:30:00|16630|16618|16702.9|16690.9|16706|16694|16622.8|16607.5|649
1685108100000|2023-05-26 13:35:00|16704|16692|16693.9|16681.9|16717.9|16705.9|16690.3|16678.3|622
1685108400000|2023-05-26 13:40:00|16694.5|16682.5|16635.8|16623.8|16696.4|16684.4|16632.5|16620.5|341
1685108700000|2023-05-26 13:45:00|16636.4|16624.4|16651.5|16639.5|16651.5|16639.5|16627.7|16615.7|350
1685109000000|2023-05-26 13:50:00|16652.1|16640.1|16662.7|16650.7|16666.5|16654.5|16649.7|16637.7|189
1685109300000|2023-05-26 13:55:00|16662.1|16650.1|16656.3|16644.3|16668.3|16656.3|16653.2|16641.2|137
1685109600000|2023-05-26 14:00:00|16654.5|16642.5|16647.5|16635.5|16658.8|16646.8|16638.1|16626.1|127
1685109900000|2023-05-26 14:05:00|16648.1|16636.1|16631.9|16619.9|16649.3|16637.3|16631.9|16619.9|357
1685110200000|2023-05-26 14:10:00|16633|16621|16616.2|16604.2|16635|16623|16606.7|16594.7|312
1685110500000|2023-05-26 14:15:00|16616.9|16604.9|16621|16609|16632.6|16620.6|16616.9|16604.9|119
1685110800000|2023-05-26 14:20:00|16619.6|16607.6|16617.1|16605.1|16629|16617|16614.6|16602.6|96
1685111100000|2023-05-26 14:25:00|16619.7|16607.7|16615.3|16603.3|16624.1|16612.1|16599.8|16587.8|153
1685111400000|2023-05-26 14:30:00|16614.8|16602.8|16632.2|16620.2|16633.4|16621.4|16611.6|16599.6|88
1685111700000|2023-05-26 14:35:00|16633.4|16621.4|16628.5|16616.5|16641.6|16629.6|16619.1|16607.1|74
1685112000000|2023-05-26 14:40:00|16629.1|16617.1|16627.2|16615.2|16629.1|16617.1|16619.1|16607.1|53
1685112300000|2023-05-26 14:45:00|16629.7|16617.7|16631|16619|16641|16629|16626.6|16614.6|100
1685112600000|2023-05-26 14:50:00|16629.6|16617.6|16631.5|16619.5|16637.2|16625.2|16627.8|16615.8|97
1685112900000|2023-05-26 14:55:00|16629.7|16617.7|16622.2|16610.2|16632.2|16620.2|16621.6|16609.6|87
1685113200000|2023-05-26 15:00:00|16622.8|16610.8|16645.3|16633.3|16645.3|16633.3|16621.7|16609.7|39
1685113500000|2023-05-26 15:05:00|16642.2|16630.2|16631|16619|16644.7|16632.7|16627.2|16615.2|44
1685113800000|2023-05-26 15:10:00|16630.3|16618.3|16634.1|16622.1|16635.4|16623.4|16622.8|16610.8|64
1685114100000|2023-05-26 15:15:00|16634.8|16622.8|16636.5|16624.5|16644.1|16632.1|16626.7|16614.7|57
1685114400000|2023-05-26 15:20:00|16635.9|16623.9|16622.3|16610.3|16637.8|16625.8|16614.1|16602.1|132
1685114700000|2023-05-26 15:25:00|16624.2|16612.2|16628.5|16616.5|16632.2|16620.2|16622.9|16610.9|24
1685115000000|2023-05-26 15:30:00|16627.9|16615.9|16636|16624|16636.7|16624.7|16623.4|16611.4|66
1685115300000|2023-05-26 15:35:00|16634.7|16622.7|16624.6|16612.6|16638.5|16626.5|16624.6|16612.6|105
1685115600000|2023-05-26 15:40:00|16625.2|16613.2|16616.5|16604.5|16625.2|16613.2|16615.9|16603.9|66
1685115900000|2023-05-26 15:45:00|16614.7|16602.7|16622.6|16610.6|16630.2|16618.2|16614.7|16602.7|100
1685116200000|2023-05-26 15:50:00|16623.2|16611.2|16624.5|16612.5|16635.1|16623.1|16622.6|16610.6|91
1685116500000|2023-05-26 15:55:00|16625.1|16613.1|16622.5|16610.5|16626.9|16614.9|16620.7|16608.7|46
1685116800000|2023-05-26 16:00:00|16623.8|16611.8|16628.3|16616.3|16629|16617|16617|16605|102
1685117100000|2023-05-26 16:05:00|16627.7|16615.7|16627.6|16615.6|16633.2|16621.2|16622|16610|49
1685117400000|2023-05-26 16:10:00|16625.7|16613.7|16637|16625|16637|16625|16622|16610|45
1685117700000|2023-05-26 16:15:00|16636.4|16624.4|16635.8|16623.8|16645.3|16633.3|16633.3|16621.3|87
1685118000000|2023-05-26 16:20:00|16636.4|16624.4|16640|16628|16643.3|16631.3|16635.8|16623.8|67
1685118300000|2023-05-26 16:25:00|16639.4|16627.4|16656.3|16644.3|16656.9|16644.9|16639.4|16627.4|67
1685118600000|2023-05-26 16:30:00|16653.8|16641.8|16651.9|16639.9|16656.3|16644.3|16647.4|16635.4|73
1685118900000|2023-05-26 16:35:00|16650.6|16638.6|16653.7|16641.7|16653.7|16641.7|16648.1|16636.1|53
1685119200000|2023-05-26 16:40:00|16651.9|16639.9|16642|16630|16656.2|16644.2|16637|16625|94
1685119500000|2023-05-26 16:45:00|16640.7|16628.7|16635.8|16623.8|16640.8|16628.8|16634.5|16622.5|59
1685119800000|2023-05-26 16:50:00|16635.1|16623.1|16643.2|16631.2|16643.2|16631.2|16634.5|16622.5|29
1685120100000|2023-05-26 16:55:00|16642.6|16630.6|16643.8|16631.8|16644.3|16632.3|16640.7|16628.7|64
1685120400000|2023-05-26 17:00:00|16643.2|16631.2|16640.6|16628.6|16644.5|16632.5|16638.2|16626.2|76
1685120700000|2023-05-26 17:05:00|16642|16630|16644.4|16632.4|16647|16635|16640.6|16628.6|73
1685121000000|2023-05-26 17:10:00|16643.8|16631.8|16643.8|16631.8|16654.3|16642.3|16643.8|16631.8|128
1685121300000|2023-05-26 17:15:00|16643.1|16631.1|16650.5|16638.5|16651.1|16639.1|16643.1|16631.1|92
1685121600000|2023-05-26 17:20:00|16648|16636|16665.4|16653.4|16667.8|16655.8|16648|16636|120
1685121900000|2023-05-26 17:25:00|16666|16654|16668.8|16656.8|16671.6|16659.6|16664.1|16652.1|236
1685122200000|2023-05-26 17:30:00|16668.2|16656.2|16666.6|16654.6|16678.7|16666.7|16661|16649|273
1685122500000|2023-05-26 17:35:00|16667.9|16655.9|16652.8|16640.8|16672.2|16660.2|16652.8|16640.8|130
1685122800000|2023-05-26 17:40:00|16653.4|16641.4|16644.6|16632.6|16655.9|16643.9|16644.6|16632.6|54
1685123100000|2023-05-26 17:45:00|16647.7|16635.7|16645.7|16633.7|16653.9|16641.9|16644.6|16632.6|158
1685123400000|2023-05-26 17:50:00|16647.6|16635.6|16634.4|16622.4|16650.7|16638.7|16630.6|16618.6|233
1685123700000|2023-05-26 17:55:00|16636.3|16624.3|16635.6|16623.6|16643.2|16631.2|16632.7|16620.7|576
1685124000000|2023-05-26 18:00:00|16636.2|16624.2|16631.8|16619.8|16641.9|16629.9|16631.2|16619.2|264
1685453400000|2023-05-30 13:30:00|16661.3|16649.3|16704.5|16692.5|16740|16728|16648.8|16636.8|557
1685453700000|2023-05-30 13:35:00|16706.3|16694.3|16693.2|16681.2|16711.5|16699.5|16682.7|16670.7|253
1685454000000|2023-05-30 13:40:00|16694.5|16682.5|16678.2|16666.2|16699.5|16687.5|16677.5|16665.5|110
1685454300000|2023-05-30 13:45:00|16681.4|16669.4|16685.8|16673.8|16689.5|16677.5|16670.8|16658.8|112
1685454600000|2023-05-30 13:50:00|16687.7|16675.7|16673.8|16661.8|16691.4|16679.4|16671.2|16659.2|79
1685454900000|2023-05-30 13:55:00|16675|16663|16657.1|16645.1|16680.1|16668.1|16650.3|16638.3|196
1685455200000|2023-05-30 14:00:00|16657.8|16645.8|16674.7|16662.7|16677.8|16665.8|16646.5|16634.5|159
1685455500000|2023-05-30 14:05:00|16675.4|16663.4|16699.1|16687.1|16700.9|16688.9|16675.4|16663.4|113
1685455800000|2023-05-30 14:10:00|16697.8|16685.8|16707.2|16695.2|16716|16704|16694.7|16682.7|132
1685456100000|2023-05-30 14:15:00|16705.9|16693.9|16697.2|16685.2|16706.6|16694.6|16687.2|16675.2|171
1685456400000|2023-05-30 14:20:00|16697.9|16685.9|16691.7|16679.7|16704.7|16692.7|16686|16674|104
1685456700000|2023-05-30 14:25:00|16691|16679|16684.1|16672.1|16699.7|16687.7|16675.4|16663.4|118
1685457000000|2023-05-30 14:30:00|16682.9|16670.9|16694.1|16682.1|16699.7|16687.7|16680.4|16668.4|108
1685457300000|2023-05-30 14:35:00|16695.4|16683.4|16707.9|16695.9|16707.9|16695.9|16689.2|16677.2|72
1685457600000|2023-05-30 14:40:00|16710.4|16698.4|16694.8|16682.8|16714.3|16702.3|16694.2|16682.2|90
1685457900000|2023-05-30 14:45:00|16694.2|16682.2|16697.3|16685.3|16706.1|16694.1|16689.8|16677.8|131
1685458200000|2023-05-30 14:50:00|16696.7|16684.7|16701.1|16689.1|16704.2|16692.2|16695.5|16683.5|27
1685458500000|2023-05-30 14:55:00|16701.6|16689.6|16721.1|16709.1|16726.1|16714.1|16697.3|16685.3|59
1685458800000|2023-05-30 15:00:00|16723.6|16711.6|16743.5|16731.5|16754.1|16742.1|16720.5|16708.5|338
1685459100000|2023-05-30 15:05:00|16742.8|16730.8|16746.7|16734.7|16756.1|16744.1|16742.8|16730.8|186
1685459400000|2023-05-30 15:10:00|16747.3|16735.3|16737.9|16725.9|16760.4|16748.4|16737.9|16725.9|308
1685459700000|2023-05-30 15:15:00|16738.5|16726.5|16723.5|16711.5|16738.5|16726.5|16713.1|16701.1|367
1685460000000|2023-05-30 15:20:00|16724.2|16712.2|16731.6|16719.6|16741|16729|16720.5|16708.5|125
1685460300000|2023-05-30 15:25:00|16731|16719|16711.9|16699.9|16732.3|16720.3|16698|16686|182
1685460600000|2023-05-30 15:30:00|16713.8|16701.8|16725.9|16713.9|16725.9|16713.9|16710.6|16698.6|278
1685460900000|2023-05-30 15:35:00|16729|16717|16753.4|16741.4|16753.4|16741.4|16729|16717|52
1685461200000|2023-05-30 15:40:00|16752.7|16740.7|16747.2|16735.2|16753.4|16741.4|16736|16724|263
1685461500000|2023-05-30 15:45:00|16744.7|16732.7|16754.1|16742.1|16759.7|16747.7|16742.2|16730.2|109
1685461800000|2023-05-30 15:50:00|16753.5|16741.5|16764.1|16752.1|16767.8|16755.8|16752.2|16740.2|158
1685462100000|2023-05-30 15:55:00|16763.5|16751.5|16768.5|16756.5|16771|16759|16759.8|16747.8|94
1685462400000|2023-05-30 16:00:00|16769.8|16757.8|16771.6|16759.6|16771.6|16759.6|16757.8|16745.8|110
1685462700000|2023-05-30 16:05:00|16771|16759|16786.4|16774.4|16787.2|16775.2|16767.2|16755.2|312
1685463000000|2023-05-30 16:10:00|16785.8|16773.8|16789.5|16777.5|16793.2|16781.2|16781.4|16769.4|135
1685463300000|2023-05-30 16:15:00|16788.8|16776.8|16789.1|16777.1|16789.5|16777.5|16776.8|16764.8|202
1685463600000|2023-05-30 16:20:00|16790.3|16778.3|16789.1|16777.1|16797.9|16785.9|16788.4|16776.4|110
1685463900000|2023-05-30 16:25:00|16790.9|16778.9|16773.5|16761.5|16798.4|16786.4|16770.9|16758.9|63
1685464200000|2023-05-30 16:30:00|16774.1|16762.1|16778.1|16766.1|16780.1|16768.1|16770.3|16758.3|99
1685464500000|2023-05-30 16:35:00|16780.1|16768.1|16777.4|16765.4|16790.6|16778.6|16776.8|16764.8|121
1685464800000|2023-05-30 16:40:00|16776|16764|16788.5|16776.5|16789.3|16777.3|16772.4|16760.4|57
1685465100000|2023-05-30 16:45:00|16789.2|16777.2|16793.5|16781.5|16796|16784|16789.2|16777.2|46
1685465400000|2023-05-30 16:50:00|16794.7|16782.7|16795.5|16783.5|16799.9|16787.9|16791|16779|107
1685465700000|2023-05-30 16:55:00|16794.9|16782.9|16793.1|16781.1|16804.4|16792.4|16791.9|16779.9|38
1685466000000|2023-05-30 17:00:00|16793.8|16781.8|16784.1|16772.1|16800.2|16788.2|16782.8|16770.8|178
1685466300000|2023-05-30 17:05:00|16784|16772|16795.4|16783.4|16796.5|16784.5|16779.1|16767.1|32
1685466600000|2023-05-30 17:10:00|16797.3|16785.3|16787.9|16775.9|16798.4|16786.4|16787.3|16775.3|13
1685466900000|2023-05-30 17:15:00|16782.8|16770.8|16782.8|16770.8|16787.9|16775.9|16782.3|16770.3|30
1685467200000|2023-05-30 17:20:00|16785.3|16773.3|16774.6|16762.6|16787.8|16775.8|16771.5|16759.5|37
1685467500000|2023-05-30 17:25:00|16773.9|16761.9|16773.3|16761.3|16779.6|16767.6|16770.1|16758.1|46
1685467800000|2023-05-30 17:30:00|16772.6|16760.6|16776.4|16764.4|16781.5|16769.5|16771.4|16759.4|37
1685468100000|2023-05-30 17:35:00|16775.8|16763.8|16782.3|16770.3|16786.2|16774.2|16774|16762|116
1685468400000|2023-05-30 17:40:00|16784.2|16772.2|16784.9|16772.9|16800.1|16788.1|16784.2|16772.2|72
1685468700000|2023-05-30 17:45:00|16786.2|16774.2|16792.8|16780.8|16792.8|16780.8|16784.4|16772.4|60
1685469000000|2023-05-30 17:50:00|16792.2|16780.2|16784.6|16772.6|16796.8|16784.8|16783.9|16771.9|208
1685469300000|2023-05-30 17:55:00|16783.9|16771.9|16799.9|16787.9|16810.3|16798.3|16783.2|16771.2|671
1685469600000|2023-05-30 18:00:00|16797.4|16785.4|16780.1|16768.1|16797.4|16785.4|16778.1|16766.1|236
1685539800000|2023-05-31 13:30:00|16777.6|16765.6|16765.2|16753.2|16801.7|16789.7|16761.3|16749.3|841
1685540100000|2023-05-31 13:35:00|16764|16752|16751.7|16739.7|16767.4|16755.4|16741|16729|256
1685540400000|2023-05-31 13:40:00|16752.2|16740.2|16739.3|16727.3|16758.9|16746.9|16736.3|16724.3|218
1685540700000|2023-05-31 13:45:00|16738.7|16726.7|16734.7|16722.7|16751.7|16739.7|16730.2|16718.2|267
1685541000000|2023-05-31 13:50:00|16734.1|16722.1|16728.5|16716.5|16739.7|16727.7|16718.8|16706.8|254
1685541300000|2023-05-31 13:55:00|16729.2|16717.2|16731.5|16719.5|16749.6|16737.6|16726.7|16714.7|113
1685541600000|2023-05-31 14:00:00|16732.1|16720.1|16755.8|16743.8|16762.1|16750.1|16731.5|16719.5|89
1685541900000|2023-05-31 14:05:00|16756.5|16744.5|16746.4|16734.4|16761.8|16749.8|16745|16733|65
1685542200000|2023-05-31 14:10:00|16745.7|16733.7|16724.5|16712.5|16747|16735|16717.4|16705.4|134
1685542500000|2023-05-31 14:15:00|16725.7|16713.7|16728.7|16716.7|16741.7|16729.7|16725.7|16713.7|71
1685542800000|2023-05-31 14:20:00|16729.3|16717.3|16723.7|16711.7|16733.2|16721.2|16723.2|16711.2|90
1685543100000|2023-05-31 14:25:00|16721.8|16709.8|16723.7|16711.7|16729.8|16717.8|16715.8|16703.8|125
1685543400000|2023-05-31 14:30:00|16721.8|16709.8|16737|16725|16744|16732|16721.2|16709.2|104
1685543700000|2023-05-31 14:35:00|16735.6|16723.6|16733.1|16721.1|16739.4|16727.4|16728.1|16716.1|86
1685544000000|2023-05-31 14:40:00|16734.5|16722.5|16737.1|16725.1|16739.6|16727.6|16729.5|16717.5|65
1685544300000|2023-05-31 14:45:00|16733.4|16721.4|16737.1|16725.1|16738.4|16726.4|16732.1|16720.1|38
1685544600000|2023-05-31 14:50:00|16737.8|16725.8|16741|16729|16743.4|16731.4|16734.7|16722.7|64
1685544900000|2023-05-31 14:55:00|16740.3|16728.3|16744.5|16732.5|16745.8|16733.8|16739.2|16727.2|119
1685545200000|2023-05-31 15:00:00|16745.8|16733.8|16785.8|16773.8|16788.9|16776.9|16745.8|16733.8|212
1685545500000|2023-05-31 15:05:00|16784.6|16772.6|16777.2|16765.2|16785.8|16773.8|16775.8|16763.8|136
1685545800000|2023-05-31 15:10:00|16777.8|16765.8|16783.6|16771.6|16785.4|16773.4|16758.1|16746.1|155
1685546100000|2023-05-31 15:15:00|16784.9|16772.9|16779.4|16767.4|16805.3|16793.3|16777.5|16765.5|210
1685546400000|2023-05-31 15:20:00|16780.6|16768.6|16783.7|16771.7|16792.5|16780.5|16772.5|16760.5|113
1685546700000|2023-05-31 15:25:00|16783|16771|16773.6|16761.6|16785|16773|16772.9|16760.9|309
1685547000000|2023-05-31 15:30:00|16772.9|16760.9|16771.8|16759.8|16775.5|16763.5|16760|16748|139
1685547300000|2023-05-31 15:35:00|16772.3|16760.3|16781.2|16769.2|16781.9|16769.9|16771.8|16759.8|69
1685547600000|2023-05-31 15:40:00|16779.4|16767.4|16775.1|16763.1|16780.6|16768.6|16771.3|16759.3|68
1685547900000|2023-05-31 15:45:00|16774.5|16762.5|16788.3|16776.3|16788.3|16776.3|16771.9|16759.9|90
1685548200000|2023-05-31 15:50:00|16789.6|16777.6|16780.1|16768.1|16789.6|16777.6|16776.9|16764.9|119
1685548500000|2023-05-31 15:55:00|16779.4|16767.4|16779.6|16767.6|16788.2|16776.2|16776.6|16764.6|128
1685548800000|2023-05-31 16:00:00|16780.3|16768.3|16790.3|16778.3|16793.2|16781.2|16779.1|16767.1|89
1685549100000|2023-05-31 16:05:00|16789.6|16777.6|16804.2|16792.2|16813.5|16801.5|16789.6|16777.6|106
1685549400000|2023-05-31 16:10:00|16804.9|16792.9|16808.3|16796.3|16813.5|16801.5|16802.9|16790.9|114
1685549700000|2023-05-31 16:15:00|16807.8|16795.8|16811|16799|16819.6|16807.6|16806.5|16794.5|115
1685550000000|2023-05-31 16:20:00|16809.6|16797.6|16800.7|16788.7|16817.1|16805.1|16798.8|16786.8|595
1685550300000|2023-05-31 16:25:00|16799.3|16787.3|16799.1|16787.1|16801.6|16789.6|16781.8|16769.8|118
1685550600000|2023-05-31 16:30:00|16796.6|16784.6|16790.4|16778.4|16798.2|16786.2|16790.4|16778.4|191
1685550900000|2023-05-31 16:35:00|16791.8|16779.8|16796.1|16784.1|16800|16788|16789.3|16777.3|78
1685551200000|2023-05-31 16:40:00|16795.4|16783.4|16795.1|16783.1|16803.2|16791.2|16793.2|16781.2|112
1685551500000|2023-05-31 16:45:00|16795.7|16783.7|16806.5|16794.5|16814|16802|16795.1|16783.1|255
1685551800000|2023-05-31 16:50:00|16803.5|16791.5|16809|16797|16809|16797|16795.1|16783.1|187
1685552100000|2023-05-31 16:55:00|16806.5|16794.5|16819|16807|16819|16807|16806.5|16794.5|102
1685552400000|2023-05-31 17:00:00|16821.5|16809.5|16822.1|16810.1|16825.1|16813.1|16819|16807|326
1685552700000|2023-05-31 17:05:00|16822.6|16810.6|16826.7|16814.7|16832.2|16820.2|16820.4|16808.4|456
1685553000000|2023-05-31 17:10:00|16826.1|16814.1|16817.3|16805.3|16827.9|16815.9|16817.3|16805.3|60
1685553300000|2023-05-31 17:15:00|16816.6|16804.6|16829.2|16817.2|16829.2|16817.2|16814.7|16802.7|149
1685553600000|2023-05-31 17:20:00|16828.7|16816.7|16821.5|16809.5|16829.2|16817.2|16810.3|16798.3|274
1685553900000|2023-05-31 17:25:00|16822.7|16810.7|16833.9|16821.9|16838.4|16826.4|16822.7|16810.7|154
1685554200000|2023-05-31 17:30:00|16834.5|16822.5|16837.8|16825.8|16838.9|16826.9|16830.3|16818.3|73
1685554500000|2023-05-31 17:35:00|16836.4|16824.4|16839.8|16827.8|16844.2|16832.2|16835.6|16823.6|131
1685554800000|2023-05-31 17:40:00|16839.2|16827.2|16841.3|16829.3|16841.3|16829.3|16829.2|16817.2|101
1685555100000|2023-05-31 17:45:00|16840.7|16828.7|16835.6|16823.6|16841.9|16829.9|16833.3|16821.3|97
1685555400000|2023-05-31 17:50:00|16836.1|16824.1|16837.4|16825.4|16838.5|16826.5|16825.5|16813.5|89
1685555700000|2023-05-31 17:55:00|16837.9|16825.9|16836.9|16824.9|16840.8|16828.8|16830.5|16818.5|628
1685556000000|2023-05-31 18:00:00|16836.4|16824.4|16845.4|16833.4|16848|16836|16836.4|16824.4|313
1685626200000|2023-06-01 13:30:00|16836.8|16824.8|16833.1|16821.1|16841.8|16829.3|16814.9|16802.9|723
1685626500000|2023-06-01 13:35:00|16831.7|16819.7|16833.3|16821.3|16834.7|16822.7|16816.8|16804.8|306
1685626800000|2023-06-01 13:40:00|16834|16822|16836.2|16824.2|16837.2|16825.2|16821.9|16809.9|196
1685627100000|2023-06-01 13:45:00|16836.3|16824.3|16839.6|16827.6|16850.1|16838.1|16829.9|16817.9|272
1685627400000|2023-06-01 13:50:00|16840.3|16828.3|16842.2|16830.2|16844.2|16832.2|16830.8|16818.8|172
1685627700000|2023-06-01 13:55:00|16840.8|16828.8|16848|16836|16852.2|16840.2|16837.8|16825.8|202
1685628000000|2023-06-01 14:00:00|16847.4|16835.4|16854.2|16842.2|16858.1|16846.1|16843.8|16831.8|279
1685628300000|2023-06-01 14:05:00|16852.9|16840.9|16842.2|16830.2|16858.2|16846.2|16841.1|16829.1|218
1685628600000|2023-06-01 14:10:00|16842.7|16830.7|16838.4|16826.4|16858.6|16846.6|16837.2|16825.2|220
1685628900000|2023-06-01 14:15:00|16837.9|16825.9|16842.3|16830.3|16845|16833|16837.2|16825.2|92
1685629200000|2023-06-01 14:20:00|16841.1|16829.1|16843.9|16831.9|16844.1|16832.1|16835.8|16823.8|131
1685629500000|2023-06-01 14:25:00|16843.4|16831.4|16830.4|16818.4|16845|16833|16829.7|16817.7|161
1685629800000|2023-06-01 14:30:00|16829.7|16817.7|16847.1|16835.1|16848.2|16836.2|16829.7|16817.7|89
1685630100000|2023-06-01 14:35:00|16853.6|16841.6|16872.3|16860.3|16875.5|16863.5|16849.6|16837.6|112
1685630400000|2023-06-01 14:40:00|16872.8|16860.8|16893|16881|16896.4|16884.4|16863|16851|372
1685630700000|2023-06-01 14:45:00|16892.3|16880.3|16911.4|16899.4|16915.8|16903.8|16889.2|16877.2|371
1685631000000|2023-06-01 14:50:00|16909.9|16897.9|16945.3|16933.3|16945.3|16933.3|16908.5|16896.5|404
1685631300000|2023-06-01 14:55:00|16949.2|16937.2|16937.1|16925.1|16955.4|16943.4|16937.1|16925.1|316
1685631600000|2023-06-01 15:00:00|16937.8|16925.8|16943.7|16931.7|16946.6|16934.6|16934.3|16922.3|163
1685631900000|2023-06-01 15:05:00|16950.9|16938.9|16957|16945|16963.1|16951.1|16945|16933|270
1685632200000|2023-06-01 15:10:00|16955.3|16943.3|16984|16972|16987.9|16975.9|16938.8|16926.8|392
1685632500000|2023-06-01 15:15:00|16981.5|16969.5|16989.5|16977.5|16989.5|16977.5|16974.2|16962.2|195
1685632800000|2023-06-01 15:20:00|16988.8|16976.8|17023.3|17011.3|17026.5|17014.5|16975.8|16963.8|351
1685633100000|2023-06-01 15:25:00|17025.8|17013.8|17041.2|17029.2|17063.4|17051.4|17024.8|17012.8|443
1685633400000|2023-06-01 15:30:00|17040.5|17028.5|17043|17031|17048.9|17036.9|17018.5|17006.5|433
1685633700000|2023-06-01 15:35:00|17044.2|17032.2|17111.1|17099.1|17141.2|17129.2|17035.3|17023.3|581
1685634000000|2023-06-01 15:40:00|17113.6|17101.6|17126.3|17114.3|17149.5|17137.5|17112.5|17100.5|372
1685634300000|2023-06-01 15:45:00|17126.8|17114.8|17119.1|17107.1|17145.7|17133.7|17118.6|17106.6|344
1685634600000|2023-06-01 15:50:00|17119.7|17107.7|17116.1|17104.1|17126.6|17114.6|17106.2|17094.2|312
1685634900000|2023-06-01 15:55:00|17117.5|17105.5|17105.5|17093.5|17120.5|17108.5|17077.1|17065.1|176
1685635200000|2023-06-01 16:00:00|17106.2|17094.2|17143.7|17131.7|17149.4|17137.4|17106.2|17094.2|235
1685635500000|2023-06-01 16:05:00|17142.5|17130.5|17130.8|17118.8|17150.8|17138.8|17121.4|17109.4|191
1685635800000|2023-06-01 16:10:00|17130.3|17118.3|17145.1|17133.1|17147|17135|17117.6|17105.6|129
1685636100000|2023-06-01 16:15:00|17145.8|17133.8|17138.4|17126.4|17145.8|17133.8|17118.1|17106.1|79
1685636400000|2023-06-01 16:20:00|17138.6|17126.6|17149.1|17137.1|17152.1|17140.1|17131.8|17119.8|92
1685636700000|2023-06-01 16:25:00|17149.8|17137.8|17172.3|17160.3|17180|17168|17149.8|17137.8|213
1685637000000|2023-06-01 16:30:00|17172.9|17160.9|17200|17188|17207.4|17195.4|17156.8|17144.8|240
1685637300000|2023-06-01 16:35:00|17198.6|17186.6|17288|17276|17288|17276|17196.8|17184.8|392
1685637600000|2023-06-01 16:40:00|17287.3|17275.3|17248|17236|17304|17292|17243.7|17231.7|360
1685637900000|2023-06-01 16:45:00|17248.7|17236.7|17277.8|17265.8|17282.5|17270.5|17243|17231|366
1685638200000|2023-06-01 16:50:00|17279.5|17267.5|17267.3|17255.3|17284.5|17272.5|17242.5|17230.5|322
1685638500000|2023-06-01 16:55:00|17266.2|17254.2|17271|17259|17279.9|17267.9|17263.9|17251.9|403
1685638800000|2023-06-01 17:00:00|17270.4|17258.4|17282.2|17270.2|17282.7|17270.7|17267.4|17255.4|112
1685639100000|2023-06-01 17:05:00|17281.5|17269.5|17317.7|17305.7|17334.6|17322.6|17279|17267|587
1685639400000|2023-06-01 17:10:00|17318.4|17306.4|17344.4|17332.4|17348.7|17336.7|17317.1|17305.1|421
1685639700000|2023-06-01 17:15:00|17344.9|17332.9|17303.5|17291.5|17348|17336|17303.5|17291.5|287
1685640000000|2023-06-01 17:20:00|17304.2|17292.2|17278.1|17266.1|17318.5|17306.5|17278|17266|230
1685640300000|2023-06-01 17:25:00|17277.4|17265.4|17288.3|17276.3|17288.8|17276.8|17273.5|17261.5|315
1685640600000|2023-06-01 17:30:00|17289|17277|17329.7|17317.7|17340.4|17328.4|17287.6|17275.6|221
1685640900000|2023-06-01 17:35:00|17329.2|17317.2|17298.4|17286.4|17341.1|17329.1|17293.4|17281.4|204
1685641200000|2023-06-01 17:40:00|17299.1|17287.1|17308|17296|17309.7|17297.7|17284.8|17272.8|155
1685641500000|2023-06-01 17:45:00|17309.5|17297.5|17300|17288|17312|17300|17299.3|17287.3|212
1685641800000|2023-06-01 17:50:00|17302.5|17290.5|17339.3|17327.3|17340.5|17328.5|17301.2|17289.2|118
1685642100000|2023-06-01 17:55:00|17339.8|17327.8|17344.5|17332.5|17360.2|17348.2|17338.6|17326.6|629
1685642400000|2023-06-01 18:00:00|17346.1|17334.1|17360|17348|17362.2|17350.2|17344.1|17332.1|373
1685626200000|2023-06-01 13:30:00|16836.8|16824.8|16833.1|16821.1|16841.8|16829.3|16814.9|16802.9|723
1685626500000|2023-06-01 13:35:00|16831.7|16819.7|16833.3|16821.3|16834.7|16822.7|16816.8|16804.8|306
1685626800000|2023-06-01 13:40:00|16834|16822|16836.2|16824.2|16837.2|16825.2|16821.9|16809.9|196
1685627100000|2023-06-01 13:45:00|16836.3|16824.3|16839.6|16827.6|16850.1|16838.1|16829.9|16817.9|272
1685627400000|2023-06-01 13:50:00|16840.3|16828.3|16842.2|16830.2|16844.2|16832.2|16830.8|16818.8|172
1685627700000|2023-06-01 13:55:00|16840.8|16828.8|16848|16836|16852.2|16840.2|16837.8|16825.8|202
1685628000000|2023-06-01 14:00:00|16847.4|16835.4|16854.2|16842.2|16858.1|16846.1|16843.8|16831.8|279
1685628300000|2023-06-01 14:05:00|16852.9|16840.9|16842.2|16830.2|16858.2|16846.2|16841.1|16829.1|218
1685628600000|2023-06-01 14:10:00|16842.7|16830.7|16838.4|16826.4|16858.6|16846.6|16837.2|16825.2|220
1685628900000|2023-06-01 14:15:00|16837.9|16825.9|16842.3|16830.3|16845|16833|16837.2|16825.2|92
1685629200000|2023-06-01 14:20:00|16841.1|16829.1|16843.9|16831.9|16844.1|16832.1|16835.8|16823.8|131
1685629500000|2023-06-01 14:25:00|16843.4|16831.4|16830.4|16818.4|16845|16833|16829.7|16817.7|161
1685629800000|2023-06-01 14:30:00|16829.7|16817.7|16847.1|16835.1|16848.2|16836.2|16829.7|16817.7|89
1685630100000|2023-06-01 14:35:00|16853.6|16841.6|16872.3|16860.3|16875.5|16863.5|16849.6|16837.6|112
1685630400000|2023-06-01 14:40:00|16872.8|16860.8|16893|16881|16896.4|16884.4|16863|16851|372
1685630700000|2023-06-01 14:45:00|16892.3|16880.3|16911.4|16899.4|16915.8|16903.8|16889.2|16877.2|371
1685631000000|2023-06-01 14:50:00|16909.9|16897.9|16945.3|16933.3|16945.3|16933.3|16908.5|16896.5|404
1685631300000|2023-06-01 14:55:00|16949.2|16937.2|16937.1|16925.1|16955.4|16943.4|16937.1|16925.1|316
1685631600000|2023-06-01 15:00:00|16937.8|16925.8|16943.7|16931.7|16946.6|16934.6|16934.3|16922.3|163
1685631900000|2023-06-01 15:05:00|16950.9|16938.9|16957|16945|16963.1|16951.1|16945|16933|270
1685632200000|2023-06-01 15:10:00|16955.3|16943.3|16984|16972|16987.9|16975.9|16938.8|16926.8|392
1685632500000|2023-06-01 15:15:00|16981.5|16969.5|16989.5|16977.5|16989.5|16977.5|16974.2|16962.2|195
1685632800000|2023-06-01 15:20:00|16988.8|16976.8|17023.3|17011.3|17026.5|17014.5|16975.8|16963.8|351
1685633100000|2023-06-01 15:25:00|17025.8|17013.8|17041.2|17029.2|17063.4|17051.4|17024.8|17012.8|443
1685633400000|2023-06-01 15:30:00|17040.5|17028.5|17043|17031|17048.9|17036.9|17018.5|17006.5|433
1685633700000|2023-06-01 15:35:00|17044.2|17032.2|17111.1|17099.1|17141.2|17129.2|17035.3|17023.3|581
1685634000000|2023-06-01 15:40:00|17113.6|17101.6|17126.3|17114.3|17149.5|17137.5|17112.5|17100.5|372
1685634300000|2023-06-01 15:45:00|17126.8|17114.8|17119.1|17107.1|17145.7|17133.7|17118.6|17106.6|344
1685634600000|2023-06-01 15:50:00|17119.7|17107.7|17116.1|17104.1|17126.6|17114.6|17106.2|17094.2|312
1685634900000|2023-06-01 15:55:00|17117.5|17105.5|17105.5|17093.5|17120.5|17108.5|17077.1|17065.1|176
1685635200000|2023-06-01 16:00:00|17106.2|17094.2|17143.7|17131.7|17149.4|17137.4|17106.2|17094.2|235
1685635500000|2023-06-01 16:05:00|17142.5|17130.5|17130.8|17118.8|17150.8|17138.8|17121.4|17109.4|191
1685635800000|2023-06-01 16:10:00|17130.3|17118.3|17145.1|17133.1|17147|17135|17117.6|17105.6|129
1685636100000|2023-06-01 16:15:00|17145.8|17133.8|17138.4|17126.4|17145.8|17133.8|17118.1|17106.1|79
1685636400000|2023-06-01 16:20:00|17138.6|17126.6|17149.1|17137.1|17152.1|17140.1|17131.8|17119.8|92
1685636700000|2023-06-01 16:25:00|17149.8|17137.8|17172.3|17160.3|17180|17168|17149.8|17137.8|213
1685637000000|2023-06-01 16:30:00|17172.9|17160.9|17200|17188|17207.4|17195.4|17156.8|17144.8|240
1685637300000|2023-06-01 16:35:00|17198.6|17186.6|17288|17276|17288|17276|17196.8|17184.8|392
1685637600000|2023-06-01 16:40:00|17287.3|17275.3|17248|17236|17304|17292|17243.7|17231.7|360
1685637900000|2023-06-01 16:45:00|17248.7|17236.7|17277.8|17265.8|17282.5|17270.5|17243|17231|366
1685638200000|2023-06-01 16:50:00|17279.5|17267.5|17267.3|17255.3|17284.5|17272.5|17242.5|17230.5|322
1685638500000|2023-06-01 16:55:00|17266.2|17254.2|17271|17259|17279.9|17267.9|17263.9|17251.9|403
1685638800000|2023-06-01 17:00:00|17270.4|17258.4|17282.2|17270.2|17282.7|17270.7|17267.4|17255.4|112
1685639100000|2023-06-01 17:05:00|17281.5|17269.5|17317.7|17305.7|17334.6|17322.6|17279|17267|587
1685639400000|2023-06-01 17:10:00|17318.4|17306.4|17344.4|17332.4|17348.7|17336.7|17317.1|17305.1|421
1685639700000|2023-06-01 17:15:00|17344.9|17332.9|17303.5|17291.5|17348|17336|17303.5|17291.5|287
1685640000000|2023-06-01 17:20:00|17304.2|17292.2|17278.1|17266.1|17318.5|17306.5|17278|17266|230
1685640300000|2023-06-01 17:25:00|17277.4|17265.4|17288.3|17276.3|17288.8|17276.8|17273.5|17261.5|315
1685640600000|2023-06-01 17:30:00|17289|17277|17329.7|17317.7|17340.4|17328.4|17287.6|17275.6|221
1685640900000|2023-06-01 17:35:00|17329.2|17317.2|17298.4|17286.4|17341.1|17329.1|17293.4|17281.4|204
1685641200000|2023-06-01 17:40:00|17299.1|17287.1|17308|17296|17309.7|17297.7|17284.8|17272.8|155
1685641500000|2023-06-01 17:45:00|17309.5|17297.5|17300|17288|17312|17300|17299.3|17287.3|212
1685641800000|2023-06-01 17:50:00|17302.5|17290.5|17339.3|17327.3|17340.5|17328.5|17301.2|17289.2|118
1685642100000|2023-06-01 17:55:00|17339.8|17327.8|17344.5|17332.5|17360.2|17348.2|17338.6|17326.6|629
1685642400000|2023-06-01 18:00:00|17346.1|17334.1|17360|17348|17362.2|17350.2|17344.1|17332.1|373
1685712600000|2023-06-02 13:30:00|17377|17365|17453.3|17441.3|17454.7|17442.7|17367.3|17355.3|904
1685712900000|2023-06-02 13:35:00|17454.7|17442.7|17502.6|17490.6|17520.5|17508.5|17451.5|17439.5|547
1685713200000|2023-06-02 13:40:00|17503.3|17491.3|17517.7|17505.7|17536.8|17524.8|17502.8|17490.8|356
1685713500000|2023-06-02 13:45:00|17517|17505|17522.6|17510.6|17526.5|17514.5|17501.9|17489.9|198
1685713800000|2023-06-02 13:50:00|17523.3|17511.3|17483.4|17471.4|17538.6|17526.6|17482.6|17470.6|394
1685714100000|2023-06-02 13:55:00|17482.6|17470.6|17475.6|17463.6|17498.2|17486.2|17469.4|17457.4|421
1685714400000|2023-06-02 14:00:00|17474.9|17462.9|17490.3|17478.3|17490.3|17478.3|17456.8|17444.8|273
1685714700000|2023-06-02 14:05:00|17495.5|17483.5|17494.8|17482.8|17501.3|17489.3|17482.8|17470.8|132
1685715000000|2023-06-02 14:10:00|17497.3|17485.3|17499.1|17487.1|17506.8|17494.8|17492.8|17480.8|138
1685715300000|2023-06-02 14:15:00|17499.8|17487.8|17468.4|17456.4|17502.3|17490.3|17466.7|17454.7|165
1685715600000|2023-06-02 14:20:00|17469.6|17457.6|17497|17485|17505|17493|17468.2|17456.2|108
1685715900000|2023-06-02 14:25:00|17496.3|17484.3|17512.9|17500.9|17515.8|17503.8|17495.6|17483.6|102
1685716200000|2023-06-02 14:30:00|17513.5|17501.5|17513|17501|17520|17508|17511|17499|92
1685716500000|2023-06-02 14:35:00|17514.1|17502.1|17471.7|17459.7|17515|17503|17471.5|17459.5|158
1685716800000|2023-06-02 14:40:00|17473.2|17461.2|17422.7|17410.7|17475.2|17463.2|17417.2|17405.2|523
1685717100000|2023-06-02 14:45:00|17422.4|17410.4|17448.1|17436.1|17456.1|17444.1|17422.4|17410.4|387
1685717400000|2023-06-02 14:50:00|17448.7|17436.7|17479.5|17467.5|17481.5|17469.5|17434.2|17422.2|164
1685717700000|2023-06-02 14:55:00|17478|17466|17475.2|17463.2|17488.9|17476.9|17469.8|17457.8|122
1685718000000|2023-06-02 15:00:00|17475.9|17463.9|17478.2|17466.2|17488.8|17476.8|17475.9|17463.9|90
1685718300000|2023-06-02 15:05:00|17477.5|17465.5|17457.2|17445.2|17478.2|17466.2|17456.7|17444.7|92
1685718600000|2023-06-02 15:10:00|17456.7|17444.7|17444.2|17432.2|17460.3|17448.3|17436.8|17424.8|93
1685718900000|2023-06-02 15:15:00|17444.9|17432.9|17440.1|17428.1|17452.2|17440.2|17438.4|17426.4|197
1685719200000|2023-06-02 15:20:00|17438.9|17426.9|17444.8|17432.8|17449.8|17437.8|17431.4|17419.4|47
1685719500000|2023-06-02 15:25:00|17445.3|17433.3|17440.3|17428.3|17449.3|17437.3|17431.4|17419.4|80
1685719800000|2023-06-02 15:30:00|17439.6|17427.6|17446.3|17434.3|17460.7|17448.7|17439.6|17427.6|59
1685720100000|2023-06-02 15:35:00|17445.8|17433.8|17450.7|17438.7|17452.6|17440.6|17445.1|17433.1|116
1685720400000|2023-06-02 15:40:00|17452.1|17440.1|17443.3|17431.3|17454.1|17442.1|17442.7|17430.7|35
1685720700000|2023-06-02 15:45:00|17444|17432|17440.2|17428.2|17447.2|17435.2|17433.8|17421.8|31
1685721000000|2023-06-02 15:50:00|17437.7|17425.7|17436.8|17424.8|17444.8|17432.8|17429.8|17417.8|64
1685721300000|2023-06-02 15:55:00|17437.5|17425.5|17437.8|17425.8|17440|17428|17426.9|17414.9|126
1685721600000|2023-06-02 16:00:00|17439.3|17427.3|17450|17438|17453.2|17441.2|17436.8|17422.8|235
1685721900000|2023-06-02 16:05:00|17449.5|17437.5|17434.3|17422.3|17454|17442|17432.9|17420.9|237
1685722200000|2023-06-02 16:10:00|17435.6|17423.6|17415.3|17403.3|17435.9|17423.9|17415.3|17403.3|236
1685722500000|2023-06-02 16:15:00|17414.7|17402.7|17407.4|17395.4|17416.7|17404.7|17393|17381|339
1685722800000|2023-06-02 16:20:00|17406.9|17394.9|17410.6|17398.6|17423|17410.3|17406.9|17394.9|69
1685723100000|2023-06-02 16:25:00|17412.1|17400.1|17412.4|17400.4|17421.6|17409.6|17399.2|17387.2|71
1685723400000|2023-06-02 16:30:00|17413.8|17401.8|17430.6|17418.6|17430.6|17418.6|17410.4|17398.4|60
1685723700000|2023-06-02 16:35:00|17431.8|17419.8|17415|17403|17435.8|17423.8|17409|17397|132
1685724000000|2023-06-02 16:40:00|17414.3|17402.3|17392.4|17380.4|17423.2|17411.2|17386.2|17374.2|137
1685724300000|2023-06-02 16:45:00|17392.9|17380.9|17422.9|17410.9|17427.4|17412.5|17391|17379|48
1685724600000|2023-06-02 16:50:00|17426.4|17414.4|17431.2|17419.2|17438.3|17422.7|17420.1|17405.5|89
1685724900000|2023-06-02 16:55:00|17429.8|17417.8|17424.4|17412.4|17438.5|17425.1|17413.1|17401.1|89
1685725200000|2023-06-02 17:00:00|17425|17413|17428.5|17416.5|17436.5|17418.8|17420.8|17406.8|38
1685725500000|2023-06-02 17:05:00|17429.2|17417.2|17442.1|17430.1|17447.8|17431.6|17429|17417|183
1685725800000|2023-06-02 17:10:00|17442.6|17430.6|17429.1|17417.1|17442.7|17430.6|17426.4|17414.4|85
1685726100000|2023-06-02 17:15:00|17431.3|17419.3|17434.7|17422.7|17438.6|17426.6|17427.8|17415.8|59
1685726400000|2023-06-02 17:20:00|17434.2|17422.2|17417.4|17405.4|17435.1|17423.1|17415.6|17400.3|49
1685726700000|2023-06-02 17:25:00|17416.8|17404.8|17438.7|17426.7|17438.7|17426.7|17416.8|17402.6|41
1685727000000|2023-06-02 17:30:00|17437.7|17425.7|17456.6|17436.6|17456.6|17442.6|17436.1|17424.1|62
1685727300000|2023-06-02 17:35:00|17456.1|17436.1|17452.5|17440.5|17459.1|17441.4|17442.7|17427.7|30
1685727600000|2023-06-02 17:40:00|17452.6|17440.6|17468.6|17456.6|17469.2|17457.2|17448.2|17436.2|103
1685727900000|2023-06-02 17:45:00|17472.4|17460.4|17469.3|17457.3|17481.3|17467.8|17467.5|17455.1|152
1685728200000|2023-06-02 17:50:00|17468.5|17456.5|17440.8|17428.8|17472.8|17460.8|17440.8|17428.8|242
1685728500000|2023-06-02 17:55:00|17441.3|17429.3|17441|17429|17455.5|17439.7|17423|17410.1|167
1685728800000|2023-06-02 18:00:00|17439|17427|17456.2|17444.2|17473.6|17456.2|17437.9|17422.8|196
1685971800000|2023-06-05 13:30:00|17517.1|17505.1|17552.1|17540.1|17571.3|17559.2|17478.1|17458.1|338
1685972100000|2023-06-05 13:35:00|17553.4|17541.4|17533.2|17521.2|17578.9|17566.6|17532.4|17518.4|244
1685972400000|2023-06-05 13:40:00|17538.4|17518.4|17506.6|17494.6|17538.4|17523.7|17502.6|17486.7|78
1685972700000|2023-06-05 13:45:00|17508.1|17496.1|17496.7|17484.7|17515.9|17502|17480|17468|146
1685973000000|2023-06-05 13:50:00|17495.1|17483.1|17491.1|17479.1|17508.5|17496.5|17480.7|17458.8|65
1685973300000|2023-06-05 13:55:00|17491.8|17479.8|17484.7|17472.7|17500.7|17486|17480.4|17467.5|87
1685973600000|2023-06-05 14:00:00|17483.9|17471.9|17514.9|17494.9|17514.9|17499.9|17483.9|17471.9|91
1685973900000|2023-06-05 14:05:00|17511.4|17499.4|17482.9|17470.9|17514.2|17502.2|17481.8|17469.8|79
1685974200000|2023-06-05 14:10:00|17484.2|17472.2|17485.3|17473.3|17494.8|17482.8|17482.9|17470.9|49
1685974500000|2023-06-05 14:15:00|17486|17474|17482.1|17470.1|17487.3|17475.3|17478.2|17466.2|13
1685974800000|2023-06-05 14:20:00|17487.6|17475.6|17483.5|17471.5|17491.2|17479.2|17477.5|17465.5|16
1685975100000|2023-06-05 14:25:00|17482.7|17470.7|17474.5|17462.5|17487.2|17475.2|17470.9|17458.9|66
1685975400000|2023-06-05 14:30:00|17472.5|17460.5|17505|17493|17505|17493|17472.5|17460.5|126
1685975700000|2023-06-05 14:35:00|17505.8|17493.8|17507.3|17487.3|17510.2|17496.1|17498.3|17482.7|54
1685976000000|2023-06-05 14:40:00|17503.8|17491.8|17504.5|17484.5|17512|17497.3|17502.9|17482.9|6
1685976300000|2023-06-05 14:45:00|17506|17486|17498.9|17478.9|17513.9|17496.1|17490.4|17478.4|41
1685976600000|2023-06-05 14:50:00|17493.7|17481.7|17481.7|17461.7|17502.1|17486.5|17474.7|17460.9|24
1685976900000|2023-06-05 14:55:00|17480.9|17460.9|17460.9|17448.9|17482.5|17466.9|17455.6|17443.6|46
1685977200000|2023-06-05 15:00:00|17461.7|17449.7|17461.8|17449.8|17474|17460.3|17458.5|17446.5|16
1685977500000|2023-06-05 15:05:00|17460|17448|17459.5|17447.5|17462.2|17450.1|17453.1|17440.7|23
1685977800000|2023-06-05 15:10:00|17460.7|17448.7|17441.6|17429.6|17469.1|17457.1|17437.1|17425.1|58
1685978100000|2023-06-05 15:15:00|17442.9|17430.9|17429.8|17417.8|17452.3|17436.8|17426|17414|52
1685978400000|2023-06-05 15:20:00|17428.2|17416.2|17419.1|17407.1|17444.1|17429.3|17418.5|17404.7|68
1685978700000|2023-06-05 15:25:00|17417.1|17405.1|17426.9|17414.9|17432.9|17418.2|17415|17403|46
1685979000000|2023-06-05 15:30:00|17428.5|17416.5|17454.6|17442.6|17461.9|17446.3|17426.8|17414.8|57
1685979300000|2023-06-05 15:35:00|17454.1|17442.1|17482.4|17470.4|17482.4|17470.4|17453.8|17441.8|53
1685979600000|2023-06-05 15:40:00|17480.3|17468.3|17510.8|17498.8|17510.8|17498.8|17475.8|17461|62
1685979900000|2023-06-05 15:45:00|17511.6|17499.6|17508.8|17488.8|17521.3|17509.3|17499.6|17484.4|67
1685980200000|2023-06-05 15:50:00|17509.6|17489.6|17512.4|17500.4|17512.4|17500.4|17499.6|17482.7|87
1685980500000|2023-06-05 15:55:00|17513.2|17501.2|17512|17492|17520.3|17507|17501.4|17485.4|59
1685980800000|2023-06-05 16:00:00|17510.8|17490.8|17529.2|17517.2|17537.8|17520.5|17510|17490|84
1685981100000|2023-06-05 16:05:00|17528|17516|17524.6|17512.6|17532.8|17518.5|17519.8|17507.8|42
1685981400000|2023-06-05 16:10:00|17525|17513|17501.8|17489.8|17526.6|17514.6|17499.3|17485.2|46
1685981700000|2023-06-05 16:15:00|17503.1|17491.1|17496.8|17484.8|17506.7|17494.7|17494.8|17482.8|23
1685982000000|2023-06-05 16:20:00|17498.1|17486.1|17494.5|17482.5|17499.9|17486.9|17483.4|17467.8|25
1685982300000|2023-06-05 16:25:00|17494.9|17482.9|17495.3|17475.3|17504.7|17489.2|17490.9|17474.4|29
1685982600000|2023-06-05 16:30:00|17496.1|17476.1|17496.9|17484.9|17502.3|17487.3|17490.8|17475.3|25
1685982900000|2023-06-05 16:35:00|17494.9|17482.9|17495.7|17483.7|17496.5|17484.5|17491.9|17479.9|4
1685983200000|2023-06-05 16:40:00|17495.2|17483.2|17492.1|17480.1|17495.5|17483.5|17488|17476|24
1685983500000|2023-06-05 16:45:00|17493.3|17481.3|17488.5|17476.5|17497.7|17485.1|17487.7|17473.7|44
1685983800000|2023-06-05 16:50:00|17488|17476|17480.8|17468.8|17489.1|17477.1|17473.4|17461.4|46
1685984100000|2023-06-05 16:55:00|17481.6|17469.6|17468.3|17456.3|17483.6|17471.6|17467|17455|38
1685984400000|2023-06-05 17:00:00|17467.5|17455.5|17463.1|17451.1|17469.1|17457.1|17456.1|17441.7|29
1685984700000|2023-06-05 17:05:00|17465.2|17453.2|17490.5|17478.5|17491|17479|17463.1|17451.1|60
1685985000000|2023-06-05 17:10:00|17490.1|17478.1|17495.5|17483.5|17500.3|17485.7|17489.3|17477.3|82
1685985300000|2023-06-05 17:15:00|17496.3|17484.3|17486.6|17474.6|17498.4|17485.7|17486.6|17474.6|36
1685985600000|2023-06-05 17:20:00|17486.1|17474.1|17484.8|17472.8|17496.8|17479.6|17482.3|17470.3|46
1685985900000|2023-06-05 17:25:00|17483.6|17471.6|17472.6|17460.6|17488|17475.5|17470.6|17455.5|25
1685986200000|2023-06-05 17:30:00|17477.9|17457.9|17489.2|17477.2|17496.7|17484.7|17471.8|17457.9|5
1685986500000|2023-06-05 17:35:00|17491.7|17479.7|17484.6|17472.6|17492.9|17480.9|17482.6|17470.6|7
1685986800000|2023-06-05 17:40:00|17486.7|17474.7|17481.2|17469.2|17490.7|17478.7|17481.2|17469.2|17
1685987100000|2023-06-05 17:45:00|17482.4|17470.4|17491.8|17479.8|17495.6|17483.6|17482.4|17470.4|22
1685987400000|2023-06-05 17:50:00|17489.8|17477.8|17485.7|17473.7|17491.8|17479.8|17482.4|17468.2|31
1685987700000|2023-06-05 17:55:00|17485|17473|17474.1|17462.1|17485.4|17473.4|17473.4|17458.5|70
1685988000000|2023-06-05 18:00:00|17473.6|17461.6|17475.8|17463.8|17482.1|17465.4|17467.2|17452|56
1686058200000|2023-06-06 13:30:00|17511.2|17499.2|17517.8|17505.8|17521.4|17508.2|17463.8|17449.4|567
1686058500000|2023-06-06 13:35:00|17516.5|17504.5|17494.5|17482.5|17519.6|17506.9|17491.7|17479.7|125
1686058800000|2023-06-06 13:40:00|17492.4|17480.4|17466.8|17454.8|17496.8|17482.5|17462.4|17450.4|140
1686059100000|2023-06-06 13:45:00|17465.2|17453.2|17452.6|17440.6|17472.1|17457.3|17438.5|17426.5|49
1686059400000|2023-06-06 13:50:00|17450.6|17438.6|17466.8|17454.8|17476.7|17461.4|17439|17427|104
1686059700000|2023-06-06 13:55:00|17467.6|17455.6|17485.9|17465.9|17487.9|17471.8|17463.1|17451.1|61
1686060000000|2023-06-06 14:00:00|17485.4|17465.4|17511.4|17499.4|17513.5|17501.5|17480.3|17463.4|34
1686060300000|2023-06-06 14:05:00|17512.2|17500.2|17509.6|17497.6|17527.4|17511.2|17507.1|17492.4|73
1686060600000|2023-06-06 14:10:00|17510.5|17498.5|17526.6|17514.6|17526.6|17514.6|17509.6|17497.6|28
1686060900000|2023-06-06 14:15:00|17524.6|17512.6|17511.9|17499.9|17531.6|17519.6|17511.9|17499.9|26
1686061200000|2023-06-06 14:20:00|17514.4|17502.4|17535.1|17515.1|17535.1|17518.3|17514.4|17502.4|31
1686061500000|2023-06-06 14:25:00|17530.7|17518.7|17535.4|17523.4|17538.2|17526.2|17529.1|17512.2|21
1686061800000|2023-06-06 14:30:00|17534.1|17522.1|17547.3|17535.3|17554.4|17542.4|17534.1|17522.1|167
1686062100000|2023-06-06 14:35:00|17548.1|17536.1|17558.9|17546.9|17558.9|17546.9|17537.7|17520|56
1686062400000|2023-06-06 14:40:00|17554.6|17542.6|17545|17533|17562|17547.8|17543.5|17528.8|87
1686062700000|2023-06-06 14:45:00|17545.8|17533.8|17554.4|17542.4|17570.6|17558.6|17545.8|17530.7|63
1686063000000|2023-06-06 14:50:00|17553.1|17541.1|17561.9|17549.9|17561.9|17549.9|17536|17522.5|68
1686063300000|2023-06-06 14:55:00|17562.4|17550.4|17611|17599|17622.9|17607.8|17558.3|17546.3|179
1686063600000|2023-06-06 15:00:00|17609.8|17597.8|17631.7|17619.7|17642.4|17630.4|17606.9|17594.9|167
1686063900000|2023-06-06 15:05:00|17632.2|17620.2|17620|17608|17642|17630|17617.3|17601.4|130
1686064200000|2023-06-06 15:10:00|17620.8|17608.8|17613.6|17593.6|17620.8|17608.8|17606.7|17593.6|64
1686064500000|2023-06-06 15:15:00|17611.7|17599.7|17620.6|17608.6|17626.7|17613.2|17604.3|17588.8|66
1686064800000|2023-06-06 15:20:00|17621.5|17609.5|17609|17597|17626.7|17611.6|17607.4|17595.4|39
1686065100000|2023-06-06 15:25:00|17607.4|17595.4|17602.4|17590.4|17619|17607|17599.4|17587.4|103
1686065400000|2023-06-06 15:30:00|17601.1|17589.1|17611.4|17599.4|17611.7|17599.4|17597.4|17585.4|54
1686065700000|2023-06-06 15:35:00|17613.5|17601.5|17601.7|17589.7|17613.5|17601.5|17593.2|17581.2|68
1686066000000|2023-06-06 15:40:00|17602.5|17590.5|17638|17626|17639.1|17626|17601.7|17589.7|81
1686066300000|2023-06-06 15:45:00|17640.9|17628.9|17631.9|17619.9|17660.8|17648.6|17625.6|17611.3|98
1686066600000|2023-06-06 15:50:00|17631.1|17619.1|17671.6|17659.6|17672.4|17660.4|17622.8|17610.8|210
1686066900000|2023-06-06 15:55:00|17672.4|17660.4|17679.1|17667.1|17690.8|17678.8|17672.4|17660.4|238
1686067200000|2023-06-06 16:00:00|17681.6|17669.6|17730.8|17710.8|17753.7|17728.7|17679.1|17667.1|160
1686067500000|2023-06-06 16:05:00|17731.2|17711.2|17673|17661|17731.2|17712.7|17663|17646.7|91
1686067800000|2023-06-06 16:10:00|17676.5|17656.5|17673.3|17653.3|17690.9|17672.9|17668|17651.6|21
1686068100000|2023-06-06 16:15:00|17672.8|17652.8|17684.9|17672.9|17684.9|17672.9|17664.4|17650.2|51
1686068400000|2023-06-06 16:20:00|17686.5|17674.5|17717.1|17705.1|17723.6|17711.6|17686.5|17674.3|166
1686068700000|2023-06-06 16:25:00|17716.3|17704.3|17735.9|17723.9|17744.5|17732.5|17710|17698|174
1686069000000|2023-06-06 16:30:00|17735.1|17723.1|17724.9|17704.9|17744.5|17732.5|17723.7|17698.4|70
1686069300000|2023-06-06 16:35:00|17724.1|17704.1|17718.1|17698.1|17729.7|17717.7|17710.4|17695.7|40
1686069600000|2023-06-06 16:40:00|17718.9|17698.9|17716.8|17704.8|17721|17709|17710.5|17695.3|12
1686069900000|2023-06-06 16:45:00|17718.9|17706.9|17711.7|17699.7|17721.9|17709.9|17707.7|17689.3|70
1686070200000|2023-06-06 16:50:00|17714.3|17694.3|17702.5|17690.5|17722.3|17706.7|17702.5|17690.5|52
1686070500000|2023-06-06 16:55:00|17703|17691|17704.2|17692.2|17718.2|17703.5|17700.9|17688.9|41
1686070800000|2023-06-06 17:00:00|17705|17693|17691.1|17679.1|17713.8|17698.7|17691.1|17679.1|25
1686071100000|2023-06-06 17:05:00|17690.6|17678.6|17700.1|17680.1|17706|17690.9|17682.5|17670.5|28
1686071400000|2023-06-06 17:10:00|17699.3|17679.3|17685.3|17673.3|17700.4|17685.5|17684.1|17672.1|18
1686071700000|2023-06-06 17:15:00|17684|17672|17706.8|17686.8|17709.2|17689.2|17684|17671.1|20
1686072000000|2023-06-06 17:20:00|17706|17686|17702.4|17682.4|17709.6|17692.3|17699|17682.4|20
1686072300000|2023-06-06 17:25:00|17701.6|17681.6|17702.5|17690.5|17706.6|17694.6|17700.8|17680.8|7
1686072600000|2023-06-06 17:30:00|17703.8|17691.8|17714.2|17702.2|17723.8|17703.1|17703.8|17688.9|54
1686072900000|2023-06-06 17:35:00|17713.4|17701.4|17702.4|17682.4|17721.2|17703.9|17697.6|17678.7|17
1686073200000|2023-06-06 17:40:00|17701.2|17681.2|17703.6|17683.6|17712.3|17694.4|17699.7|17681.2|4
1686073500000|2023-06-06 17:45:00|17699.2|17687.2|17702|17690|17710.8|17693.4|17698.4|17678.8|57
1686073800000|2023-06-06 17:50:00|17703.6|17691.6|17711.1|17691.1|17716.7|17700.3|17703.1|17686.4|19
1686074100000|2023-06-06 17:55:00|17710.7|17690.7|17710.5|17698.5|17722.3|17708|17702.1|17689|116
1686074400000|2023-06-06 18:00:00|17713|17701|17721.3|17709.3|17725|17713|17713|17701|102
1686144600000|2023-06-07 13:30:00|17794|17782|17884.5|17872.5|17909.7|17895|17790.1|17774.1|359
1686144900000|2023-06-07 13:35:00|17883.7|17871.7|17868.4|17856.4|17902.2|17879.6|17863.3|17851.3|165
1686145200000|2023-06-07 13:40:00|17868|17856|17908.3|17896.3|17910.4|17898.4|17863.8|17851.2|283
1686145500000|2023-06-07 13:45:00|17910|17898|17926.4|17906.4|17979.5|17964.4|17904.6|17891.6|427
1686145800000|2023-06-07 13:50:00|17931.8|17901.8|17874.1|17862.1|17936.8|17909.7|17865.3|17850.5|66
1686146100000|2023-06-07 13:55:00|17874.5|17862.5|17845.8|17833.8|17879.3|17863.4|17840.1|17828.1|250
1686146400000|2023-06-07 14:00:00|17845|17833|17867.1|17855.1|17873.2|17858.4|17844.2|17830.7|70
1686146700000|2023-06-07 14:05:00|17870.2|17850.2|17851|17831|17880.8|17868.8|17835.8|17822.3|69
1686147000000|2023-06-07 14:10:00|17851.9|17831.9|17787.2|17767.2|17858.5|17842.5|17784.1|17762.2|93
1686147300000|2023-06-07 14:15:00|17786.8|17766.8|17806.4|17794.4|17811.4|17799.4|17766.7|17754|132
1686147600000|2023-06-07 14:20:00|17807.6|17795.6|17831.3|17819.3|17831.3|17819.3|17798|17783.2|78
1686147900000|2023-06-07 14:25:00|17830.8|17818.8|17841.6|17829.6|17844.1|17832.1|17822.1|17810.1|97
1686148200000|2023-06-07 14:30:00|17839.5|17827.5|17821.5|17809.5|17842|17830|17821.5|17802.7|26
1686148500000|2023-06-07 14:35:00|17822.4|17810.4|17768.7|17756.7|17822.4|17810.4|17766.6|17752.3|90
1686148800000|2023-06-07 14:40:00|17773.9|17753.9|17778.9|17758.9|17779.3|17765.8|17764.5|17749.8|72
1686149100000|2023-06-07 14:45:00|17777.6|17757.6|17782.2|17762.2|17799.7|17783.3|17762.4|17750.4|60
1686149400000|2023-06-07 14:50:00|17781.4|17761.4|17806.1|17794.1|17825.9|17808.7|17766.5|17754.5|88
1686149700000|2023-06-07 14:55:00|17806.9|17794.9|17815.9|17795.9|17816.7|17799.9|17789.8|17777.8|29
1686150000000|2023-06-07 15:00:00|17814.9|17802.9|17825.2|17813.2|17830.5|17814.9|17804.4|17786.3|19
1686150300000|2023-06-07 15:05:00|17826.5|17814.5|17834.8|17822.8|17834.8|17822.8|17819.4|17807.4|89
1686150600000|2023-06-07 15:10:00|17835.6|17823.6|17845.2|17833.2|17849.4|17837.4|17828.1|17816.1|49
1686150900000|2023-06-07 15:15:00|17844.3|17832.3|17815.2|17803.2|17850.6|17838.6|17813.1|17801.1|88
1686151200000|2023-06-07 15:20:00|17816.9|17804.9|17836.3|17816.3|17836.3|17819.9|17814.8|17802.8|53
1686151500000|2023-06-07 15:25:00|17831.9|17819.9|17799.4|17787.4|17839.6|17823.2|17794|17782|78
1686151800000|2023-06-07 15:30:00|17798.9|17786.9|17793.5|17781.5|17813.7|17796.9|17792.3|17778.3|44
1686152100000|2023-06-07 15:35:00|17793.1|17781.1|17721.4|17709.4|17800|17783.6|17677.2|17665.2|209
1686152400000|2023-06-07 15:40:00|17722.7|17710.7|17657.7|17645.7|17725|17712.3|17646.4|17631.7|204
1686152700000|2023-06-07 15:45:00|17661.2|17641.2|17718.7|17688.7|17732.3|17711|17641.9|17629.9|135
1686153000000|2023-06-07 15:50:00|17722|17692|17677.2|17665.2|17725.7|17705.7|17673.8|17661.8|67
1686153300000|2023-06-07 15:55:00|17675.1|17663.1|17705.4|17675.4|17708.7|17694.8|17675.1|17662.4|141
1686153600000|2023-06-07 16:00:00|17704.5|17674.5|17684.9|17664.9|17706.2|17684.8|17674.7|17662.7|41
1686153900000|2023-06-07 16:05:00|17696.2|17666.2|17685.1|17673.1|17703.7|17689|17681|17664.1|33
1686154200000|2023-06-07 16:10:00|17690.4|17670.4|17713.3|17701.3|17714.2|17702.2|17682.6|17670.4|67
1686154500000|2023-06-07 16:15:00|17712.5|17700.5|17722.4|17702.4|17725.3|17711.8|17704.6|17689.4|53
1686154800000|2023-06-07 16:20:00|17720.3|17700.3|17720.8|17708.8|17723.1|17710|17700.8|17685.7|29
1686155100000|2023-06-07 16:25:00|17721.6|17709.6|17703.1|17683.1|17721.6|17709.6|17694.5|17681.4|45
1686155400000|2023-06-07 16:30:00|17702.2|17682.2|17680.6|17660.6|17704.3|17684.3|17672.5|17657.3|39
1686155700000|2023-06-07 16:35:00|17675.3|17663.3|17608|17588|17689.4|17673.3|17608|17579.3|187
1686156000000|2023-06-07 16:40:00|17612.6|17582.6|17558.1|17546.1|17614.7|17594.7|17471.5|17447.8|120
1686156300000|2023-06-07 16:45:00|17558.6|17546.6|17590.9|17570.9|17606.3|17587|17558.6|17546.3|71
1686156600000|2023-06-07 16:50:00|17590.1|17570.1|17569.9|17557.9|17592.7|17580.7|17568.6|17556.6|86
1686156900000|2023-06-07 16:55:00|17569.4|17557.4|17607.8|17595.8|17610.7|17598.7|17564|17552|214
1686157200000|2023-06-07 17:00:00|17605.3|17593.3|17562.4|17550.4|17609|17597|17561.1|17549.1|131
1686157500000|2023-06-07 17:05:00|17561.1|17549.1|17538.2|17526.2|17576.6|17564.6|17532.4|17520.4|176
1686157800000|2023-06-07 17:10:00|17540.9|17520.9|17491.7|17471.7|17560.9|17544.5|17487.3|17471.7|101
1686158100000|2023-06-07 17:15:00|17487.7|17475.7|17543.5|17531.5|17550.1|17534.5|17481.1|17469.1|100
1686158400000|2023-06-07 17:20:00|17544|17532|17566.2|17546.2|17576.6|17550.8|17529.3|17513.7|45
1686158700000|2023-06-07 17:25:00|17564.1|17544.1|17534.9|17504.9|17570.4|17549|17515.5|17499.1|61
1686159000000|2023-06-07 17:30:00|17534.5|17504.5|17563.5|17551.5|17568.3|17553.6|17525.1|17504.1|67
1686159300000|2023-06-07 17:35:00|17564.3|17552.3|17569.5|17549.5|17579|17564.7|17557.2|17538.7|38
1686159600000|2023-06-07 17:40:00|17571.1|17551.1|17541.3|17529.3|17574.4|17553.4|17541.3|17526.1|34
1686159900000|2023-06-07 17:45:00|17540.9|17528.9|17544.8|17524.8|17551.5|17529.3|17511.2|17492.7|107
1686160200000|2023-06-07 17:50:00|17542.7|17522.7|17493.8|17481.8|17542.7|17522.7|17492.5|17480.5|77
1686160500000|2023-06-07 17:55:00|17495.9|17483.9|17518.7|17506.7|17529.5|17517.5|17464.6|17446.5|104
1686160800000|2023-06-07 18:00:00|17517.9|17505.9|17543.2|17523.2|17544.6|17532.6|17503.8|17488.2|70
1686231000000|2023-06-08 13:30:00|17554.3|17534.3|17576.5|17556.5|17624.2|17601.6|17531.5|17518|271
1686231300000|2023-06-08 13:35:00|17576.9|17556.9|17557.6|17545.6|17590.8|17578.8|17555.1|17540.4|111
1686231600000|2023-06-08 13:40:00|17556.8|17544.8|17567.9|17547.9|17575.8|17561|17550.9|17535.3|35
1686231900000|2023-06-08 13:45:00|17565.4|17545.4|17489.5|17477.5|17565.4|17545.4|17489.5|17477.5|104
1686232200000|2023-06-08 13:50:00|17490.8|17478.8|17473.5|17453.5|17492.9|17480.9|17463.2|17451.2|99
1686232500000|2023-06-08 13:55:00|17468.2|17456.2|17490.9|17470.9|17506.3|17490.4|17453.2|17436.8|128
1686232800000|2023-06-08 14:00:00|17491.3|17471.3|17498.5|17486.5|17503|17488.6|17480.1|17463.7|42
1686233100000|2023-06-08 14:05:00|17500.2|17488.2|17514.1|17494.1|17520.6|17508.6|17498.1|17486.1|42
1686233400000|2023-06-08 14:10:00|17513.2|17493.2|17523.7|17503.7|17539.1|17523.5|17508.8|17493.2|21
1686233700000|2023-06-08 14:15:00|17524.5|17504.5|17530.2|17510.2|17544|17525.5|17521.2|17502.4|38
1686234000000|2023-06-08 14:20:00|17530.6|17510.6|17541.2|17529.2|17544.5|17532.5|17527|17509.4|2
1686234300000|2023-06-08 14:25:00|17541.6|17529.6|17534.4|17522.4|17544.5|17532.5|17519.1|17507.1|33
1686234600000|2023-06-08 14:30:00|17532.8|17520.8|17541.1|17529.1|17543.2|17531.2|17530.7|17518.7|9
1686234900000|2023-06-08 14:35:00|17543.2|17531.2|17555.6|17543.6|17561.7|17546.6|17541.9|17529.7|27
1686235200000|2023-06-08 14:40:00|17555.2|17543.2|17567.3|17555.3|17568.8|17556.5|17546|17530.4|42
1686235500000|2023-06-08 14:45:00|17566.4|17554.4|17517.6|17505.6|17566.4|17554.4|17511.8|17499.8|20
1686235800000|2023-06-08 14:50:00|17516.7|17504.7|17508.7|17496.7|17518|17506|17499.6|17487.6|98
1686236100000|2023-06-08 14:55:00|17507.9|17495.9|17510|17498|17514.6|17502.6|17495.4|17483.4|31
1686236400000|2023-06-08 15:00:00|17509.6|17497.6|17497.3|17477.3|17512.1|17500.1|17491.2|17476.5|21
1686236700000|2023-06-08 15:05:00|17498.1|17478.1|17517.7|17497.7|17520.2|17501.3|17491.2|17476.4|6
1686237000000|2023-06-08 15:10:00|17516.9|17496.9|17492.5|17480.5|17516.9|17497.2|17490.8|17477.8|8
1686237300000|2023-06-08 15:15:00|17493.3|17481.3|17512|17500|17515.6|17500|17491.7|17477|25
1686237600000|2023-06-08 15:20:00|17513.2|17501.2|17524.3|17504.3|17531.5|17511.3|17509.9|17492.2|16
1686237900000|2023-06-08 15:25:00|17519.9|17507.9|17527.6|17507.6|17547.7|17532.5|17514|17501.7|30
1686238200000|2023-06-08 15:30:00|17527.2|17507.2|17517.6|17497.6|17541.1|17526.6|17515.2|17495.5|88
1686238500000|2023-06-08 15:35:00|17514.9|17502.9|17516.9|17504.9|17521.9|17509.9|17499.8|17487.8|79
1686238800000|2023-06-08 15:40:00|17516.5|17504.5|17485.6|17473.6|17518|17504.5|17484.7|17472.7|12
1686239100000|2023-06-08 15:45:00|17486.8|17474.8|17478.9|17466.9|17488.4|17475.7|17473.9|17456.3|67
1686239400000|2023-06-08 15:50:00|17476.8|17464.8|17488.8|17476.8|17490.1|17478.1|17471.8|17456.7|76
1686239700000|2023-06-08 15:55:00|17489.7|17477.7|17483|17471|17497.4|17482.2|17480.9|17466.6|30
1686240000000|2023-06-08 16:00:00|17489.1|17469.1|17502.1|17490.1|17512.4|17498.9|17480.9|17467|29
1686240300000|2023-06-08 16:05:00|17500|17488|17535.5|17523.5|17541.5|17523.5|17500|17484.4|27
1686240600000|2023-06-08 16:10:00|17534.8|17514.8|17561.9|17541.9|17564|17544.2|17525.8|17513.6|54
1686240900000|2023-06-08 16:15:00|17562.3|17542.3|17572.1|17560.1|17572.9|17560.9|17547.8|17530.2|54
1686241200000|2023-06-08 16:20:00|17571.7|17559.7|17565.2|17535.2|17574|17559.7|17556.4|17532.7|16
1686241500000|2023-06-08 16:25:00|17558.9|17538.9|17535.2|17523.2|17562.7|17539.1|17528.1|17516.1|44
1686241800000|2023-06-08 16:30:00|17533.1|17521.1|17533.1|17521.1|17539.4|17527.4|17533.1|17521.1|59
1686242100000|2023-06-08 16:35:00|17535.2|17523.2|17547.2|17535.2|17557.1|17542.3|17535.1|17523.1|5
1686242400000|2023-06-08 16:40:00|17546.4|17534.4|17527.2|17515.2|17547.9|17534.4|17525.1|17513.1|10
1686242700000|2023-06-08 16:45:00|17526.3|17514.3|17527.1|17515.1|17539.2|17519.2|17520.1|17508.1|3
1686243000000|2023-06-08 16:50:00|17526.7|17514.7|17526.7|17514.7|17536.7|17524.7|17520|17508|6
1686243300000|2023-06-08 16:55:00|17524.6|17512.6|17504.5|17492.5|17534.4|17518.9|17504.5|17492.5|56
1686243600000|2023-06-08 17:00:00|17503.3|17491.3|17498.1|17478.1|17507.3|17493.4|17477.8|17458.6|33
1686243900000|2023-06-08 17:05:00|17496.8|17476.8|17526.8|17506.8|17526.8|17510.4|17493.4|17475.2|7
1686244200000|2023-06-08 17:10:00|17527.7|17507.7|17558.8|17538.8|17558.8|17540.6|17517.2|17495.1|100
1686244500000|2023-06-08 17:15:00|17558|17538|17562.2|17550.2|17567.5|17552.7|17545.3|17530.1|80
1686244800000|2023-06-08 17:20:00|17561.8|17549.8|17563.8|17551.8|17582.5|17566.9|17555.9|17541.6|75
1686245100000|2023-06-08 17:25:00|17564.7|17552.7|17572.2|17560.2|17579.9|17562.3|17562.1|17547.7|23
1686245400000|2023-06-08 17:30:00|17571.3|17559.3|17542|17530|17574.3|17562.3|17541.6|17529.6|26
1686245700000|2023-06-08 17:35:00|17542.8|17530.8|17536.9|17524.9|17557.7|17542.4|17534.4|17522.4|53
1686246000000|2023-06-08 17:40:00|17537.3|17525.3|17519.8|17507.8|17539.8|17527.8|17518.5|17505.6|75
1686246300000|2023-06-08 17:45:00|17521.1|17509.1|17526.4|17514.4|17541.9|17526.3|17519.8|17507.8|32
1686246600000|2023-06-08 17:50:00|17525.6|17513.6|17485.1|17465.1|17529.2|17513.6|17481.5|17465.1|46
1686246900000|2023-06-08 17:55:00|17484.2|17464.2|17437.9|17425.9|17484.2|17468.6|17411|17395.4|180
1686247200000|2023-06-08 18:00:00|17439.6|17427.6|17427.8|17415.8|17452.3|17436.7|17427.8|17415.8|54
1686317400000|2023-06-09 13:30:00|17458.1|17446.1|17484.4|17472.4|17508.3|17488.3|17417.7|17403.8|405
1686317700000|2023-06-09 13:35:00|17483.5|17471.5|17470.4|17458.4|17485.5|17471.5|17434.5|17419.3|177
1686318000000|2023-06-09 13:40:00|17471.2|17459.2|17441.9|17429.9|17472.5|17460.5|17439.8|17426.7|118
1686318300000|2023-06-09 13:45:00|17442.3|17430.3|17514.3|17494.3|17514.3|17495.9|17441.5|17428.4|67
1686318600000|2023-06-09 13:50:00|17510|17490|17523.8|17511.8|17524.4|17512.4|17490.5|17478.5|251
1686318900000|2023-06-09 13:55:00|17523.4|17511.4|17514.3|17494.3|17535.2|17515.2|17512.1|17493.5|92
1686319200000|2023-06-09 14:00:00|17515.6|17495.6|17494.4|17482.4|17521.8|17503.8|17486.9|17474.9|35
1686319500000|2023-06-09 14:05:00|17494.8|17482.8|17457.8|17445.8|17497.6|17484.5|17457.8|17445.8|95
1686319800000|2023-06-09 14:10:00|17458.7|17446.7|17465.2|17453.2|17469.6|17455.2|17444.9|17432.8|49
1686320100000|2023-06-09 14:15:00|17466.4|17454.4|17454.1|17442.1|17477.9|17461.2|17442.2|17428.7|71
1686320400000|2023-06-09 14:20:00|17455|17443|17464.2|17452.2|17468.9|17456.9|17445.7|17431|17
1686320700000|2023-06-09 14:25:00|17467.9|17447.9|17483.2|17471.2|17500.6|17488|17462.5|17442.9|70
1686321000000|2023-06-09 14:30:00|17482.3|17470.3|17549|17529|17555.3|17540.4|17481.5|17469.5|60
1686321300000|2023-06-09 14:35:00|17547.2|17527.2|17513.1|17493.1|17547.2|17527.2|17493.5|17469.8|16
1686321600000|2023-06-09 14:40:00|17513.9|17493.9|17522.1|17510.1|17523.4|17511.4|17495.7|17473.2|5
1686321900000|2023-06-09 14:45:00|17523.4|17511.4|17522.2|17510.2|17544.7|17530.3|17516.8|17496.8|67
1686322200000|2023-06-09 14:50:00|17526.5|17506.5|17512|17500|17547.2|17535|17512|17498.1|48
1686322500000|2023-06-09 14:55:00|17510.8|17498.8|17481.8|17469.8|17519.8|17503.4|17477.1|17465.1|59
1686322800000|2023-06-09 15:00:00|17486.9|17466.9|17491.4|17479.4|17502.1|17490.1|17472.8|17460.8|24
1686323100000|2023-06-09 15:05:00|17490.5|17478.5|17492.9|17472.9|17500.8|17484.1|17468.7|17455.6|22
1686323400000|2023-06-09 15:10:00|17494.7|17474.7|17494.6|17474.6|17503.5|17483.5|17485.1|17470.5|6
1686323700000|2023-06-09 15:15:00|17495|17475|17481.4|17469.4|17518.7|17490.5|17480.2|17468.2|20
1686324000000|2023-06-09 15:20:00|17481|17469|17479.9|17449.9|17481.7|17469|17449.4|17437.4|35
1686324300000|2023-06-09 15:25:00|17476|17456|17478.9|17458.9|17485.3|17463.9|17457.8|17442.6|12
1686324600000|2023-06-09 15:30:00|17476.8|17456.8|17474.4|17454.4|17478.4|17461.2|17459.1|17447.1|15
1686324900000|2023-06-09 15:35:00|17473.5|17453.5|17482.8|17462.8|17492.5|17468.4|17463.3|17449.8|7
1686325200000|2023-06-09 15:40:00|17475.5|17463.5|17460.7|17448.7|17487.4|17468.6|17460.7|17448.7|22
1686325500000|2023-06-09 15:45:00|17461.1|17449.1|17459.6|17439.6|17468.9|17452.6|17441.5|17428.4|60
1686325800000|2023-06-09 15:50:00|17462.6|17442.6|17476.5|17456.5|17484.4|17460.6|17460.4|17440.4|5
1686326100000|2023-06-09 15:55:00|17478.3|17458.3|17466.2|17446.2|17481.2|17461.2|17453.9|17437.4|5
1686326400000|2023-06-09 16:00:00|17461.8|17449.8|17470.4|17450.4|17477.7|17454.8|17460.6|17439.1|4
1686326700000|2023-06-09 16:05:00|17469.5|17449.5|17439|17427|17469.5|17452.3|17436.9|17424.9|16
1686327000000|2023-06-09 16:10:00|17439.3|17427.3|17394.6|17382.6|17452.6|17436.2|17393.3|17381.3|14
1686327300000|2023-06-09 16:15:00|17395.4|17383.4|17423.6|17403.6|17432.6|17410.5|17395.4|17383.4|17
1686327600000|2023-06-09 16:20:00|17424.4|17404.4|17413|17401|17431.2|17412.6|17409.4|17394.3|8
1686327900000|2023-06-09 16:25:00|17413.9|17401.9|17407.4|17395.4|17422|17409.4|17401.3|17387.4|13
1686328200000|2023-06-09 16:30:00|17404.8|17392.8|17394.2|17374.2|17407.8|17392.8|17380.5|17368.5|59
1686328500000|2023-06-09 16:35:00|17393.8|17373.8|17343.5|17331.5|17395.4|17378.7|17339.6|17325.3|79
1686328800000|2023-06-09 16:40:00|17348.7|17328.7|17381.4|17369.4|17395|17375|17343.5|17328.7|17
1686329100000|2023-06-09 16:45:00|17380.5|17368.5|17365.1|17353.1|17390.4|17370.4|17360.7|17348.7|39
1686329400000|2023-06-09 16:50:00|17364.2|17352.2|17362.6|17342.6|17368.8|17356.8|17350.2|17332.8|55
1686329700000|2023-06-09 16:55:00|17364.7|17344.7|17357.5|17345.5|17380|17360.2|17356.7|17344.7|13
1686330000000|2023-06-09 17:00:00|17357.2|17345.2|17361.5|17349.5|17371|17349.8|17349.2|17330.9|74
1686330300000|2023-06-09 17:05:00|17360.2|17348.2|17344.2|17332.2|17374.5|17353.6|17343.5|17328.6|30
1686330600000|2023-06-09 17:10:00|17343.5|17331.5|17310.7|17298.7|17351.9|17334.6|17300.8|17280|148
1686330900000|2023-06-09 17:15:00|17316.4|17296.4|17355.6|17325.6|17376|17349.5|17309|17294.7|64
1686331200000|2023-06-09 17:20:00|17354.3|17324.3|17370.5|17340.5|17377.2|17356.5|17352.4|17323.9|11
1686331500000|2023-06-09 17:25:00|17368.3|17338.3|17381.1|17351.1|17394.9|17378.4|17368.3|17338.3|15
1686331800000|2023-06-09 17:30:00|17382.4|17352.4|17366.6|17346.6|17384.9|17363.1|17359.7|17342|25
1686332100000|2023-06-09 17:35:00|17374.4|17354.4|17403.2|17373.2|17408.2|17391.6|17374.4|17350.7|33
1686332400000|2023-06-09 17:40:00|17404|17374|17374.8|17362.8|17405.3|17379.1|17373.8|17361.8|28
1686332700000|2023-06-09 17:45:00|17375.2|17363.2|17384.9|17372.9|17398|17378.8|17374.8|17356.7|47
1686333000000|2023-06-09 17:50:00|17385.7|17373.7|17387.4|17367.4|17399.7|17384.5|17374|17362|19
1686333300000|2023-06-09 17:55:00|17384.9|17364.9|17383.4|17371.4|17395.4|17379.7|17367.9|17354.9|119
1686333600000|2023-06-09 18:00:00|17384.7|17372.7|17409.8|17379.8|17417.6|17395.5|17379.7|17367.7|152
1686576600000|2023-06-12 13:30:00|17338.8|17326.8|17345.3|17333.3|17392.9|17375.5|17322.1|17308.5|155
1686576900000|2023-06-12 13:35:00|17343.2|17331.2|17354.8|17334.8|17366.7|17354.7|17338.2|17326.2|95
1686577200000|2023-06-12 13:40:00|17355.8|17335.8|17366.1|17346.1|17372.6|17354.4|17349.4|17333.2|15
1686577500000|2023-06-12 13:45:00|17365.2|17345.2|17371.6|17351.6|17376.1|17353.2|17347.2|17332.1|33
1686577800000|2023-06-12 13:50:00|17372.9|17352.9|17393.7|17381.7|17393.7|17381.7|17371.7|17346.7|5
1686578100000|2023-06-12 13:55:00|17394.6|17382.6|17408.5|17388.5|17410.6|17397.1|17384.7|17366.8|3
1686578400000|2023-06-12 14:00:00|17408.1|17388.1|17379.8|17367.8|17415.2|17401.4|17379.8|17367.8|3
1686578700000|2023-06-12 14:05:00|17380.7|17368.7|17399.8|17379.8|17404.1|17390|17364.8|17352.2|48
1686579000000|2023-06-12 14:10:00|17398.9|17378.9|17409.4|17397.4|17418.6|17403|17398.9|17378.9|10
1686579300000|2023-06-12 14:15:00|17407.5|17395.5|17404.1|17392.1|17413.6|17397.7|17389|17374|14
1686579600000|2023-06-12 14:20:00|17404|17392|17413|17401|17415.8|17402.9|17400.3|17381.5|70
1686579900000|2023-06-12 14:25:00|17411.2|17399.2|17419.9|17399.9|17428.7|17410.6|17402.3|17386.7|26
1686580200000|2023-06-12 14:30:00|17416.2|17396.2|17441.5|17421.5|17445|17425.3|17412.5|17392.5|2
1686580500000|2023-06-12 14:35:00|17441.8|17421.8|17400|17380|17442.2|17421.8|17395.7|17380|13
1686580800000|2023-06-12 14:40:00|17394.8|17382.8|17419.9|17399.9|17429|17414.6|17394.8|17382.8|20
1686581100000|2023-06-12 14:45:00|17420.2|17400.2|17407.2|17387.2|17420.5|17403|17405.6|17387.2|18
1686581400000|2023-06-12 14:50:00|17406.3|17386.3|17433|17413|17436.4|17419.7|17398.8|17383.2|5
1686581700000|2023-06-12 14:55:00|17433.9|17413.9|17430.9|17400.9|17441.1|17428.5|17426.5|17400.9|9
1686582000000|2023-06-12 15:00:00|17432.7|17402.7|17429.3|17417.3|17435.5|17421.7|17422.2|17402.2|6
1686582300000|2023-06-12 15:05:00|17430.2|17418.2|17417.3|17405.3|17431.5|17419.5|17417|17405|10
1686582600000|2023-06-12 15:10:00|17419.5|17407.5|17436.6|17424.6|17442.8|17425.5|17419.5|17406.6|41
1686582900000|2023-06-12 15:15:00|17438.5|17426.5|17437.1|17417.1|17441.1|17426.7|17428.5|17416.5|30
1686583200000|2023-06-12 15:20:00|17433.7|17421.7|17440.8|17420.8|17446.4|17431.7|17432.8|17417.7|5
1686583500000|2023-06-12 15:25:00|17440.4|17420.4|17429.2|17417.2|17440.4|17423.2|17423.6|17411.6|20
1686583800000|2023-06-12 15:30:00|17430.2|17418.2|17433.6|17421.6|17446.9|17432.4|17428.1|17416.1|86
1686584100000|2023-06-12 15:35:00|17434.6|17422.6|17432.4|17402.4|17440.9|17423.5|17429.2|17402.4|23
1686584400000|2023-06-12 15:40:00|17421.8|17409.8|17436.1|17424.1|17437.8|17425.1|17420.9|17407.8|22
1686584700000|2023-06-12 15:45:00|17437.1|17425.1|17426.4|17414.4|17438.3|17426.3|17426.1|17414.1|39
1686585000000|2023-06-12 15:50:00|17427|17415|17422.3|17410.3|17428.9|17416.9|17420.2|17408.2|33
1686585300000|2023-06-12 15:55:00|17429.6|17409.6|17446.5|17434.5|17448.3|17434.5|17419.4|17400.5|18
1686585600000|2023-06-12 16:00:00|17444.6|17432.6|17475.3|17463.3|17478.4|17466.4|17444.6|17430.8|22
1686585900000|2023-06-12 16:05:00|17476.3|17464.3|17470|17458|17482.7|17470.7|17470|17458|6
1686586200000|2023-06-12 16:10:00|17473.7|17461.7|17465.3|17445.3|17476.8|17464.8|17462.2|17445|2
1686586500000|2023-06-12 16:15:00|17457.9|17437.9|17466.6|17454.6|17474.9|17462.9|17451.7|17431.7|1
1686586800000|2023-06-12 16:20:00|17465.7|17453.7|17484.6|17454.6|17515.5|17488.1|17465.7|17453.1|79
1686587100000|2023-06-12 16:25:00|17483.7|17453.7|17497|17485|17497|17485|17477.8|17453.7|17
1686587400000|2023-06-12 16:30:00|17497.4|17485.4|17487.1|17467.1|17514.2|17494.9|17480.6|17464|16
1686587700000|2023-06-12 16:35:00|17490.8|17470.8|17477.5|17457.5|17503|17478.6|17465.4|17451.9|14
1686588000000|2023-06-12 16:40:00|17478.4|17458.4|17469.1|17449.1|17489.9|17462.8|17454.1|17436.9|12
1686588300000|2023-06-12 16:45:00|17468.1|17448.1|17486.2|17474.2|17492.7|17475.1|17467.8|17447.8|0
1686588600000|2023-06-12 16:50:00|17480.6|17468.6|17471.3|17441.3|17484.5|17468.6|17460.1|17436|9
1686588900000|2023-06-12 16:55:00|17474.1|17454.1|17474.4|17462.4|17486.2|17467.1|17471.6|17448.4|9
1686589200000|2023-06-12 17:00:00|17479.4|17459.4|17485.8|17465.8|17493.3|17475.5|17477.8|17459|2
1686589500000|2023-06-12 17:05:00|17484.9|17464.9|17480.3|17468.3|17495.1|17473|17475.9|17458.6|2
1686589800000|2023-06-12 17:10:00|17483|17471|17484.3|17472.3|17491.1|17477.6|17479|17467|1
1686590100000|2023-06-12 17:15:00|17484.6|17472.6|17477.6|17457.6|17487.4|17475.4|17473.3|17457.6|20
1686590400000|2023-06-12 17:20:00|17472.4|17460.4|17483.7|17453.7|17484.9|17464.3|17469.8|17451.5|18
1686590700000|2023-06-12 17:25:00|17484.7|17454.7|17484.1|17472.1|17494.3|17473.1|17479.8|17454.7|10
1686591000000|2023-06-12 17:30:00|17481.9|17469.9|17465.3|17453.3|17486.9|17474.9|17457.8|17445.8|8
1686591300000|2023-06-12 17:35:00|17462.5|17450.5|17470.8|17458.8|17470.8|17458.8|17459|17447|1
1686591600000|2023-06-12 17:40:00|17471.7|17459.7|17481.6|17469.6|17481.6|17469.6|17471.7|17457|2
1686591900000|2023-06-12 17:45:00|17485.4|17473.4|17501.1|17481.1|17503.3|17491.3|17484.4|17472.4|37
1686592200000|2023-06-12 17:50:00|17499.2|17479.2|17486.5|17474.5|17501.1|17488.5|17484.6|17472.6|10
1686592500000|2023-06-12 17:55:00|17491.4|17479.4|17475|17463|17495.8|17483.8|17470.8|17458.8|54
1686592800000|2023-06-12 18:00:00|17474.4|17462.4|17459.6|17439.6|17482.4|17462.4|17459.6|17434.6|16
1686663000000|2023-06-13 13:30:00|17462|17450|17415.5|17403.5|17464.5|17452.5|17399.3|17376.5|99
1686663300000|2023-06-13 13:35:00|17414.6|17402.6|17448.3|17436.3|17451.4|17438.6|17414.6|17402.6|31
1686663600000|2023-06-13 13:40:00|17445.5|17433.5|17422.6|17410.6|17445.5|17433.5|17413.6|17399.5|30
1686663900000|2023-06-13 13:45:00|17426.1|17414.1|17416.9|17396.9|17427.9|17415.9|17401.9|17386.2|16
1686664200000|2023-06-13 13:50:00|17416.6|17396.6|17384.9|17372.9|17416.6|17398|17381.8|17369.8|35
1686664500000|2023-06-13 13:55:00|17384.6|17372.6|17392.7|17380.7|17410|17395.5|17379|17367|17
1686664800000|2023-06-13 14:00:00|17391.8|17379.8|17384|17372|17397.5|17385.5|17380.2|17368.2|18
1686665100000|2023-06-13 14:05:00|17382.1|17370.1|17370.7|17358.7|17387.7|17372|17368|17356|59
1686665400000|2023-06-13 14:10:00|17371|17359|17371|17359|17386.4|17371|17369.7|17357.7|39
1686665700000|2023-06-13 14:15:00|17370|17358|17382.2|17362.2|17386.3|17369.1|17363.2|17351.2|37
1686666000000|2023-06-13 14:20:00|17381.2|17361.2|17387|17375|17392.2|17375.9|17375.7|17360.3|3
1686666300000|2023-06-13 14:25:00|17393.1|17373.1|17390.3|17370.3|17395.6|17375.6|17380.6|17366.8|5
1686666600000|2023-06-13 14:30:00|17390.2|17370.2|17393.4|17373.4|17393.4|17376.2|17376.9|17362.1|7
1686666900000|2023-06-13 14:35:00|17392.4|17372.4|17390|17378|17400.2|17382|17388.1|17368.6|8
1686667200000|2023-06-13 14:40:00|17391.2|17379.2|17385.6|17373.6|17392.4|17379.2|17378.7|17366.7|11
1686667500000|2023-06-13 14:45:00|17385.3|17373.3|17381.1|17369.1|17387.8|17375.8|17381.1|17369.1|9
1686667800000|2023-06-13 14:50:00|17382.1|17370.1|17377.7|17365.7|17391.4|17371.4|17376.4|17364.4|7
1686668100000|2023-06-13 14:55:00|17376.4|17364.4|17382.3|17370.3|17391.7|17373.2|17376.4|17364.4|5
1686668400000|2023-06-13 15:00:00|17381.1|17369.1|17407.9|17395.9|17407.9|17395.9|17375.8|17363.8|45
1686668700000|2023-06-13 15:05:00|17407|17395|17391.9|17379.9|17407.9|17395.9|17390.3|17378.3|24
1686669000000|2023-06-13 15:10:00|17390|17378|17398.8|17386.8|17402.8|17390.2|17389|17377|15
1686669300000|2023-06-13 15:15:00|17399.1|17387.1|17415.4|17403.4|17417|17405|17398.5|17386.5|15
1686669600000|2023-06-13 15:20:00|17415.7|17403.7|17436.1|17424.1|17449.9|17432.7|17415.4|17403.4|20
1686669900000|2023-06-13 15:25:00|17443.7|17431.7|17424.4|17412.4|17443.7|17431.7|17424.4|17412.4|12
1686670200000|2023-06-13 15:30:00|17425.4|17413.4|17430.7|17418.7|17436.7|17424.7|17421.6|17409.6|3
1686670500000|2023-06-13 15:35:00|17428.2|17416.2|17410.2|17398.2|17428.2|17416.2|17410.2|17398.2|5
1686670800000|2023-06-13 15:40:00|17410.5|17398.5|17402.6|17382.6|17423.1|17411.1|17394.5|17378.2|41
1686671100000|2023-06-13 15:45:00|17404.5|17384.5|17421.1|17401.1|17422|17405.1|17402.7|17384.5|5
1686671400000|2023-06-13 15:50:00|17415.2|17403.2|17419.6|17407.6|17424.3|17408.6|17415.2|17397|10
1686671700000|2023-06-13 15:55:00|17418.7|17406.7|17416.6|17396.6|17423.7|17411.7|17412.6|17392.6|1
1686672000000|2023-06-13 16:00:00|17412.9|17400.9|17414.2|17402.2|17425.5|17413.5|17412.9|17396.6|3
1686672300000|2023-06-13 16:05:00|17413|17401|17414.7|17394.7|17421.4|17406.3|17407.3|17392.5|3
1686672600000|2023-06-13 16:10:00|17414.4|17394.4|17419.4|17399.4|17419.4|17402.8|17411|17393.7|0
1686672900000|2023-06-13 16:15:00|17418.4|17398.4|17422.2|17410.2|17424.1|17412.1|17416.6|17397.2|5
1686673200000|2023-06-13 16:20:00|17424.4|17412.4|17419.6|17399.6|17424.4|17412.4|17415.2|17395.2|0
1686673500000|2023-06-13 16:25:00|17415.9|17403.9|17417.2|17405.2|17421.9|17409.9|17415|17399.6|6
1686673800000|2023-06-13 16:30:00|17419.4|17407.4|17414.9|17402.9|17420|17408|17414.9|17402.9|6
1686674100000|2023-06-13 16:35:00|17415.9|17403.9|17408|17396|17416.5|17404.5|17407|17395|1
1686674400000|2023-06-13 16:40:00|17408.3|17396.3|17401.9|17389.9|17412.3|17400.3|17396.6|17384.6|15
1686674700000|2023-06-13 16:45:00|17401|17389|17406.2|17386.2|17406.9|17391.8|17391.9|17379.9|9
1686675000000|2023-06-13 16:50:00|17401|17389|17401.3|17389.3|17405.3|17390.8|17385.3|17369.6|4
1686675300000|2023-06-13 16:55:00|17402.5|17390.5|17426.1|17406.1|17428|17416|17402.2|17390.2|3
1686675600000|2023-06-13 17:00:00|17422.4|17410.4|17425.8|17413.8|17430.5|17414.8|17419|17403.8|8
1686675900000|2023-06-13 17:05:00|17426.1|17414.1|17427.9|17407.9|17440.6|17428.6|17424.5|17404.7|12
1686676200000|2023-06-13 17:10:00|17427.6|17407.6|17435.5|17423.5|17435.5|17423.5|17423.2|17405.7|6
1686676500000|2023-06-13 17:15:00|17436.1|17424.1|17471.6|17459.6|17474.7|17462.7|17433.3|17421.3|38
1686676800000|2023-06-13 17:20:00|17469.7|17457.7|17475.3|17463.3|17492|17477.5|17468.4|17456.4|8
1686677100000|2023-06-13 17:25:00|17476.2|17464.2|17456|17436|17480.3|17464.2|17453.6|17433.2|11
1686677400000|2023-06-13 17:30:00|17454.1|17434.1|17471.8|17459.8|17473.6|17461|17454.1|17434.1|7
1686677700000|2023-06-13 17:35:00|17470.8|17458.8|17459.9|17447.9|17489.9|17475.4|17459.9|17447.9|33
1686678000000|2023-06-13 17:40:00|17465.5|17453.5|17471.3|17459.3|17478.6|17461.1|17461.9|17449.9|13
1686678300000|2023-06-13 17:45:00|17468.5|17456.5|17496.9|17484.9|17498.8|17486.8|17468.5|17456.5|10
1686678600000|2023-06-13 17:50:00|17498.8|17486.8|17533|17513|17533.9|17514.7|17496.9|17484.9|79
1686678900000|2023-06-13 17:55:00|17532|17512|17533.5|17521.5|17548.6|17533.2|17526.4|17509.8|44
1686679200000|2023-06-13 18:00:00|17531.6|17519.6|17552|17540|17554.4|17540.6|17530.7|17518.7|34
1686749400000|2023-06-14 13:30:00|17544.4|17532.4|17493.4|17473.4|17569.3|17539.3|17470.4|17455.1|59
1686749700000|2023-06-14 13:35:00|17491.5|17471.5|17456.7|17444.7|17494.4|17474.4|17434.8|17420.1|38
1686750000000|2023-06-14 13:40:00|17461.5|17441.5|17454.7|17442.7|17461.8|17445.4|17423.4|17408.5|46
1686750300000|2023-06-14 13:45:00|17453.7|17441.7|17435.9|17423.9|17467.5|17455.5|17435.9|17423.9|34
1686750600000|2023-06-14 13:50:00|17434.9|17422.9|17463.6|17443.6|17465.8|17449.8|17425.3|17413.3|55
1686750900000|2023-06-14 13:55:00|17463.9|17443.9|17435.5|17423.5|17465.1|17445.1|17429.4|17417.4|22
1686751200000|2023-06-14 14:00:00|17432.6|17420.6|17453.2|17433.2|17455.4|17435.4|17429.1|17411.7|30
1686751500000|2023-06-14 14:05:00|17453.5|17433.5|17443.8|17431.8|17457.9|17439.7|17442.5|17430.5|19
1686751800000|2023-06-14 14:10:00|17444.8|17432.8|17448.2|17428.2|17453.3|17436.4|17444.7|17428.2|5
1686752100000|2023-06-14 14:15:00|17447.3|17427.3|17439.2|17419.2|17447.3|17428.9|17425.7|17410.7|15
1686752400000|2023-06-14 14:20:00|17437.3|17417.3|17425.9|17413.9|17442.1|17422.5|17423.5|17410|1
1686752700000|2023-06-14 14:25:00|17423.7|17411.7|17428.9|17408.9|17431.8|17415.5|17410.4|17395.1|24
1686753000000|2023-06-14 14:30:00|17429.9|17409.9|17426.1|17414.1|17434.3|17421.5|17424.2|17408.9|11
1686753300000|2023-06-14 14:35:00|17427.4|17415.4|17440.8|17428.8|17463.8|17451.8|17427.4|17415.4|28
1686753600000|2023-06-14 14:40:00|17441|17429|17429|17417|17449.1|17430.3|17423.3|17411.3|17
1686753900000|2023-06-14 14:45:00|17427.7|17415.7|17437.1|17417.1|17440.6|17423.5|17423|17411|17
1686754200000|2023-06-14 14:50:00|17438.1|17418.1|17450.8|17430.8|17457.9|17445.9|17425.2|17412.4|19
1686754500000|2023-06-14 14:55:00|17450.1|17430.1|17441.4|17429.4|17455.2|17440.6|17438.9|17426.9|8
1686754800000|2023-06-14 15:00:00|17441.1|17429.1|17392.5|17372.5|17441.1|17429.1|17386.6|17366.5|66
1686755100000|2023-06-14 15:05:00|17394.7|17374.7|17378.3|17358.3|17404.7|17384.7|17362.7|17349.2|26
1686755400000|2023-06-14 15:10:00|17377.4|17357.4|17395.3|17365.3|17414|17388.4|17374.8|17351|20
1686755700000|2023-06-14 15:15:00|17396.3|17366.3|17377.8|17365.8|17401.6|17373.5|17365.1|17353.1|41
1686756000000|2023-06-14 15:20:00|17379.1|17367.1|17387.2|17367.2|17405|17387.6|17379.1|17365.3|21
1686756300000|2023-06-14 15:25:00|17386.9|17366.9|17378.6|17366.6|17387.2|17374.2|17375|17360.3|17
1686756600000|2023-06-14 15:30:00|17377.4|17365.4|17396.4|17384.4|17398.9|17386.9|17377|17361|33
1686756900000|2023-06-14 15:35:00|17397.3|17385.3|17366.5|17354.5|17398.6|17386.6|17366.5|17354.5|23
1686757200000|2023-06-14 15:40:00|17368.4|17356.4|17336.7|17306.7|17369.7|17357.7|17309.7|17286.7|62
1686757500000|2023-06-14 15:45:00|17335.5|17305.5|17331.1|17319.1|17343.6|17323.6|17308.4|17293|34
1686757800000|2023-06-14 15:50:00|17337.3|17317.3|17329.7|17299.7|17338.3|17322.7|17304.5|17292.5|10
1686758100000|2023-06-14 15:55:00|17331.9|17301.9|17294.7|17274.7|17338.7|17312.2|17280.9|17266.4|30
1686758400000|2023-06-14 16:00:00|17293.8|17273.8|17275.9|17263.9|17297|17273.8|17232.1|17212.1|56
1686758700000|2023-06-14 16:05:00|17279.7|17267.7|17301.4|17281.4|17310.8|17290.2|17277.8|17262.6|51
1686759000000|2023-06-14 16:10:00|17300.5|17280.5|17285.7|17265.7|17313.2|17290|17278.4|17263.5|28
1686759300000|2023-06-14 16:15:00|17283.5|17263.5|17288.9|17268.9|17302.4|17279.4|17283.5|17263.5|6
1686759600000|2023-06-14 16:20:00|17287.6|17267.6|17274.4|17254.4|17287.6|17274.6|17268.3|17253.4|29
1686759900000|2023-06-14 16:25:00|17275.4|17255.4|17265.8|17253.8|17291|17271.8|17265.8|17252.5|15
1686760200000|2023-06-14 16:30:00|17263.9|17251.9|17262.3|17250.3|17273.9|17261.9|17262.3|17250.3|15
1686760500000|2023-06-14 16:35:00|17263.3|17251.3|17255.8|17243.8|17270.7|17256.5|17253.6|17241.6|49
1686760800000|2023-06-14 16:40:00|17255.5|17243.5|17248|17236|17257.4|17245.4|17238.8|17226.8|49
1686761100000|2023-06-14 16:45:00|17247.4|17235.4|17274.5|17262.5|17285|17267.1|17241.3|17229.3|21
1686761400000|2023-06-14 16:50:00|17275.4|17263.4|17272.8|17260.8|17288.9|17273.2|17254.1|17238.7|5
1686761700000|2023-06-14 16:55:00|17271.5|17259.5|17260.9|17248.9|17275.7|17263.7|17260.9|17248.9|24
1686762000000|2023-06-14 17:00:00|17262.2|17250.2|17259.9|17239.9|17263.1|17250.5|17244|17230.2|33
1686762300000|2023-06-14 17:05:00|17258.9|17238.9|17275.3|17263.3|17283.3|17263.3|17256.2|17238.9|26
1686762600000|2023-06-14 17:10:00|17277.8|17265.8|17271.6|17251.6|17284.8|17270.5|17267.7|17249.2|31
1686762900000|2023-06-14 17:15:00|17271.1|17251.1|17285.9|17255.9|17287.7|17257.7|17254.4|17232.6|6
1686763200000|2023-06-14 17:20:00|17278.3|17266.3|17267.8|17247.8|17286|17269.5|17257.9|17244.1|7
1686763500000|2023-06-14 17:25:00|17268.1|17248.1|17272.2|17260.2|17283.2|17260.2|17252.4|17236.5|37
1686763800000|2023-06-14 17:30:00|17271.2|17259.2|17281.5|17261.5|17287.4|17261.5|17262.8|17242.4|12
1686764100000|2023-06-14 17:35:00|17281.8|17261.8|17284.2|17264.2|17286.7|17269.6|17266.8|17249.8|5
1686764400000|2023-06-14 17:40:00|17286.1|17266.1|17276.7|17256.7|17296.2|17273.3|17271.1|17255|36
1686764700000|2023-06-14 17:45:00|17275.7|17255.7|17250|17238|17276.7|17257.5|17250|17238|33
1686765000000|2023-06-14 17:50:00|17249.8|17237.8|17237.4|17225.4|17252|17240|17235.7|17223.7|48
1686765300000|2023-06-14 17:55:00|17236.1|17224.1|17253.4|17233.4|17256.7|17233.9|17228.4|17213.2|41
1686765600000|2023-06-14 18:00:00|17255.3|17235.3|17253.5|17223.5|17255.3|17235.3|17237.7|17220|68
1686835800000|2023-06-15 13:30:00|17242.2|17222.2|17156.4|17136.4|17242.2|17222.2|17119.7|17099.7|172
1686836100000|2023-06-15 13:35:00|17155.2|17135.2|17161.9|17149.9|17195.4|17172.5|17137.4|17122.7|27
1686836400000|2023-06-15 13:40:00|17160.9|17148.9|17185.2|17155.2|17185.5|17166.8|17155|17135.4|54
1686836700000|2023-06-15 13:45:00|17178.7|17158.7|17144.2|17132.2|17188.7|17172.7|17144.2|17129.2|13
1686837000000|2023-06-15 13:50:00|17147.2|17135.2|17121.2|17109.2|17153.7|17137.1|17117.1|17097.8|56
1686837300000|2023-06-15 13:55:00|17120.9|17108.9|17139.5|17119.5|17140.8|17122.5|17117.2|17101.4|13
1686837600000|2023-06-15 14:00:00|17134.7|17122.7|17176.9|17146.9|17176.9|17153.2|17120.9|17100.9|31
1686837900000|2023-06-15 14:05:00|17173.2|17153.2|17163.1|17143.1|17181.3|17160.5|17141.3|17125.9|44
1686838200000|2023-06-15 14:10:00|17163.3|17143.3|17170.1|17158.1|17183.3|17163.8|17154.6|17126.8|13
1686838500000|2023-06-15 14:15:00|17174.4|17162.4|17219.2|17207.2|17222.6|17208.1|17174.4|17161.1|25
1686838800000|2023-06-15 14:20:00|17217.9|17205.9|17212.1|17192.1|17226.3|17210|17199.6|17184.8|32
1686839100000|2023-06-15 14:25:00|17211.8|17191.8|17198.3|17178.3|17212.1|17193.6|17184.8|17172.1|5
1686839400000|2023-06-15 14:30:00|17197.3|17177.3|17195.3|17183.3|17209.5|17189.5|17186|17170.3|67
1686839700000|2023-06-15 14:35:00|17190.1|17178.1|17207.5|17195.5|17214.2|17202.2|17178.6|17166.6|16
1686840000000|2023-06-15 14:40:00|17208.5|17196.5|17222.7|17210.7|17226.7|17214.4|17207.5|17190.2|15
1686840300000|2023-06-15 14:45:00|17223.6|17211.6|17224.3|17212.3|17243.5|17224.8|17209.4|17193.4|8
1686840600000|2023-06-15 14:50:00|17222.3|17210.3|17216.6|17196.6|17231.7|17218.8|17202.4|17190.4|17
1686840900000|2023-06-15 14:55:00|17217.8|17197.8|17192.5|17172.5|17217.8|17197.8|17179.8|17167.8|3
1686841200000|2023-06-15 15:00:00|17189.6|17169.6|17219.9|17207.9|17223.2|17208.9|17170.9|17155.9|21
1686841500000|2023-06-15 15:05:00|17218|17206|17225.1|17195.1|17232.9|17217.7|17213.3|17191.4|5
1686841800000|2023-06-15 15:10:00|17224.9|17194.9|17217.2|17197.2|17231.1|17205.1|17217.2|17188.9|2
1686842100000|2023-06-15 15:15:00|17217.4|17197.4|17208.1|17188.1|17232.3|17211.1|17204.2|17184.6|3
1686842400000|2023-06-15 15:20:00|17209.3|17189.3|17201.8|17181.8|17216.1|17199.6|17195|17178.6|10
1686842700000|2023-06-15 15:25:00|17200.8|17180.8|17189.3|17177.3|17203.3|17188.6|17180.4|17168.4|6
1686843000000|2023-06-15 15:30:00|17189|17177|17195|17183|17199.8|17186.5|17184.1|17172.1|4
1686843300000|2023-06-15 15:35:00|17198.8|17178.8|17191.2|17171.2|17198.8|17184|17180.5|17168.5|1
1686843600000|2023-06-15 15:40:00|17190.3|17170.3|17204.2|17192.2|17209.2|17197.2|17179.3|17166.8|15
1686843900000|2023-06-15 15:45:00|17208.4|17188.4|17203.1|17183.1|17217.1|17205.1|17200.4|17183.1|12
1686844200000|2023-06-15 15:50:00|17198.6|17186.6|17203.1|17183.1|17207.3|17195.3|17192.7|17179.6|8
1686844500000|2023-06-15 15:55:00|17200.4|17188.4|17204.5|17192.5|17210.3|17198.3|17197.8|17185.6|3
1686844800000|2023-06-15 16:00:00|17205.5|17193.5|17200.1|17180.1|17211.8|17195.3|17183.8|17167.6|9
1686845100000|2023-06-15 16:05:00|17201.1|17181.1|17211.7|17191.7|17211.8|17192.5|17199.5|17175.8|2
1686845400000|2023-06-15 16:10:00|17210.5|17190.5|17206.7|17186.7|17223.7|17198.4|17203.4|17178.7|13
1686845700000|2023-06-15 16:15:00|17205.7|17185.7|17214.6|17202.6|17219.4|17202.6|17204.2|17184.2|1
1686846000000|2023-06-15 16:20:00|17215.9|17203.9|17285.6|17255.6|17290.1|17277.2|17215.9|17203.9|30
1686846300000|2023-06-15 16:25:00|17284.7|17254.7|17292.3|17272.3|17295.3|17275.3|17280.9|17250.9|6
1686846600000|2023-06-15 16:30:00|17291.3|17271.3|17288.4|17276.4|17296.6|17278.1|17284.6|17258.4|29
1686846900000|2023-06-15 16:35:00|17286.1|17274.1|17247.6|17235.6|17291.8|17276.1|17241.6|17229.4|7
1686847200000|2023-06-15 16:40:00|17244.1|17232.1|17227.8|17207.8|17245.4|17233.4|17216.6|17198.8|8
1686847500000|2023-06-15 16:45:00|17227.5|17207.5|17216.7|17196.7|17235|17215|17205.5|17184.7|13
1686847800000|2023-06-15 16:50:00|17219.2|17199.2|17207.2|17187.2|17223.7|17203.7|17196.3|17181.5|2
1686848100000|2023-06-15 16:55:00|17206.2|17186.2|17205.9|17185.9|17209.7|17189.7|17198.4|17180.9|1
1686848400000|2023-06-15 17:00:00|17204.7|17184.7|17197.1|17177.1|17214.7|17196.4|17185.9|17170.2|4
1686848700000|2023-06-15 17:05:00|17193.4|17181.4|17203.6|17183.6|17204.9|17188.6|17190.2|17178.2|0
1686849000000|2023-06-15 17:10:00|17204.9|17184.9|17204.8|17184.8|17211.1|17196.3|17199.3|17183.3|0
1686849300000|2023-06-15 17:15:00|17198.3|17186.3|17198.3|17186.3|17202|17186.3|17193.3|17180.1|0
1686849600000|2023-06-15 17:20:00|17204.8|17184.8|17216.1|17204.1|17225.8|17213.5|17197.3|17182.3|23
1686849900000|2023-06-15 17:25:00|17214.8|17202.8|17251|17239|17251|17239|17214.8|17202.8|16
1686850200000|2023-06-15 17:30:00|17252|17240|17235.9|17215.9|17256.2|17244.2|17233.4|17213.4|19
1686850500000|2023-06-15 17:35:00|17234.7|17214.7|17250.6|17230.6|17250.6|17234.1|17230.9|17210.9|0
1686850800000|2023-06-15 17:40:00|17249.4|17229.4|17238.7|17226.7|17255.1|17239.1|17236.3|17222.6|12
1686851100000|2023-06-15 17:45:00|17242.4|17222.4|17283.7|17253.7|17313.3|17297.3|17239.7|17219.5|40
1686851400000|2023-06-15 17:50:00|17280.4|17250.4|17251.8|17231.8|17282.4|17252.4|17240.9|17218.4|31
1686851700000|2023-06-15 17:55:00|17249.1|17229.1|17257.3|17237.3|17260|17239.3|17231.8|17216.1|36
1686852000000|2023-06-15 18:00:00|17261|17231|17241.2|17211.2|17261|17237.6|17231.3|17211.2|11
1686922200000|2023-06-16 13:30:00|17242.6|17222.6|17287.4|17267.4|17309.7|17288.4|17242.6|17222.6|46
1686922500000|2023-06-16 13:35:00|17284.7|17272.7|17283.4|17271.4|17306.9|17289|17277.1|17248.6|5
1686922800000|2023-06-16 13:40:00|17282.4|17270.4|17267|17255|17305.2|17285.2|17267|17246.9|32
1686923100000|2023-06-16 13:45:00|17264.9|17252.9|17255.5|17243.5|17267.7|17252.9|17236|17224|14
1686923400000|2023-06-16 13:50:00|17256.7|17244.7|17275.2|17255.2|17283.9|17265.2|17255.3|17232.2|29
1686923700000|2023-06-16 13:55:00|17274.2|17254.2|17264.3|17244.3|17284.7|17268.4|17262.6|17239.3|10
1686924000000|2023-06-16 14:00:00|17265.6|17245.6|17236.3|17224.3|17267.1|17248.3|17228.3|17206.6|16
1686924300000|2023-06-16 14:05:00|17235.3|17223.3|17271.5|17241.5|17271.5|17245.1|17217.7|17196|25
1686924600000|2023-06-16 14:10:00|17271.8|17241.8|17238.2|17218.2|17276.8|17246.8|17230|17204.5|5
1686924900000|2023-06-16 14:15:00|17234.2|17214.2|17241.6|17221.6|17244.2|17222.4|17231.2|17211.2|3
1686925200000|2023-06-16 14:20:00|17240.6|17220.6|17258.6|17228.6|17260.4|17236.4|17228.4|17214.9|2
1686925500000|2023-06-16 14:25:00|17259.6|17229.6|17283.4|17263.4|17287.4|17270.2|17251.3|17228.6|17
1686925800000|2023-06-16 14:30:00|17281.7|17269.7|17341.5|17321.5|17345|17331.8|17281.7|17266.4|30
1686926100000|2023-06-16 14:35:00|17337.7|17325.7|17327.6|17297.6|17344.8|17326.2|17294.6|17282.6|16
1686926400000|2023-06-16 14:40:00|17328.7|17298.7|17318.4|17288.4|17328.7|17302.9|17307.6|17287.4|0
1686926700000|2023-06-16 14:45:00|17317.3|17287.3|17292.9|17280.9|17326.2|17305.2|17290.9|17275.6|104
1686927000000|2023-06-16 14:50:00|17294.1|17282.1|17292.8|17272.8|17299.2|17284.2|17278.3|17259.3|37
1686927300000|2023-06-16 14:55:00|17291.8|17271.8|17287.8|17267.8|17299.1|17283.4|17277.1|17261.6|6
1686927600000|2023-06-16 15:00:00|17285.6|17265.6|17274.1|17262.1|17286.6|17268.3|17256.8|17244.8|33
1686927900000|2023-06-16 15:05:00|17273.1|17261.1|17272.9|17260.9|17292.4|17272.9|17268.6|17256.6|10
1686928200000|2023-06-16 15:10:00|17273.9|17261.9|17307.9|17277.9|17309.2|17287.1|17272.9|17259.1|3
1686928500000|2023-06-16 15:15:00|17306.9|17276.9|17299.1|17279.1|17306.9|17284.6|17290.1|17268.1|19
1686928800000|2023-06-16 15:20:00|17298.1|17278.1|17305.1|17285.1|17310.6|17294.1|17288.1|17271.1|5
1686929100000|2023-06-16 15:25:00|17303.8|17283.8|17310.2|17280.2|17310.5|17284.7|17285.7|17264.7|24
1686929400000|2023-06-16 15:30:00|17309.7|17279.7|17314.9|17284.9|17333|17318.7|17299.2|17277.7|11
1686929700000|2023-06-16 15:35:00|17316|17286|17325.1|17313.1|17336.4|17320.4|17305.4|17279.7|21
1686930000000|2023-06-16 15:40:00|17324.1|17312.1|17336|17306|17341.5|17325|17317|17292.5|43
1686930300000|2023-06-16 15:45:00|17331.7|17311.7|17331.4|17311.4|17339.5|17324|17320.7|17306.7|10
1686930600000|2023-06-16 15:50:00|17333.4|17313.4|17336.7|17324.7|17342.2|17328.7|17332.4|17313.4|7
1686930900000|2023-06-16 15:55:00|17334.4|17322.4|17349.9|17329.9|17349.9|17329.9|17333.9|17321.9|29
1686931200000|2023-06-16 16:00:00|17346.9|17326.9|17328.9|17316.9|17351.9|17337.1|17328.9|17313.1|42
1686931500000|2023-06-16 16:05:00|17332.6|17312.6|17323.9|17293.9|17337.2|17314.4|17322.1|17293.9|14
1686931800000|2023-06-16 16:10:00|17324.9|17294.9|17308.8|17288.8|17329.4|17303.2|17308.8|17283.4|2
1686932100000|2023-06-16 16:15:00|17310.3|17280.3|17299.7|17279.7|17314.8|17293|17289.3|17271.3|5
1686932400000|2023-06-16 16:20:00|17299.5|17279.5|17319.2|17307.2|17320.5|17308.5|17285.2|17270.4|6
1686932700000|2023-06-16 16:25:00|17320.5|17308.5|17320.2|17300.2|17331.5|17316.8|17317.7|17294|7
1686933000000|2023-06-16 16:30:00|17322.2|17302.2|17301.7|17281.7|17335.5|17310.8|17297.9|17279.4|3
1686933300000|2023-06-16 16:35:00|17299.4|17279.4|17265.4|17245.4|17304.8|17281.7|17260.4|17239.9|14
1686933600000|2023-06-16 16:40:00|17263.2|17243.2|17311.4|17281.4|17311.4|17285.1|17253.9|17225|27
1686933900000|2023-06-16 16:45:00|17313.4|17283.4|17325.1|17295.1|17325.6|17306.6|17298.3|17274.9|22
1686934200000|2023-06-16 16:50:00|17319.8|17299.8|17323.8|17303.8|17325.1|17307.1|17305.5|17289.8|3
1686934500000|2023-06-16 16:55:00|17324.8|17304.8|17319|17289|17326.8|17304.8|17310.5|17287.3|7
1686934800000|2023-06-16 17:00:00|17318|17288|17317.3|17287.3|17321.3|17293.6|17299|17276|9
1686935100000|2023-06-16 17:05:00|17318.3|17288.3|17274.4|17254.4|17318.3|17288.3|17272.4|17254.4|2
1686935400000|2023-06-16 17:10:00|17275.7|17255.7|17261.6|17249.6|17279.7|17258.9|17260.6|17247.1|7
1686935700000|2023-06-16 17:15:00|17263.9|17251.9|17278.9|17258.9|17285.1|17260.4|17259.6|17247.6|6
1686936000000|2023-06-16 17:20:00|17277.9|17257.9|17297.5|17285.5|17298.8|17286.8|17270.4|17254.7|39
1686936300000|2023-06-16 17:25:00|17298.8|17286.8|17297|17267|17307|17289.8|17285.1|17260.1|34
1686936600000|2023-06-16 17:30:00|17291.7|17271.7|17289.2|17277.2|17303.2|17280.9|17281.4|17266|13
1686936900000|2023-06-16 17:35:00|17288.2|17276.2|17297.8|17285.8|17298.3|17286.3|17282.1|17270.1|16
1686937200000|2023-06-16 17:40:00|17298.8|17286.8|17299.2|17287.2|17306.5|17292.2|17293.4|17278.7|33
1686937500000|2023-06-16 17:45:00|17301.2|17289.2|17319.7|17299.7|17321.8|17309.8|17300.2|17286|40
1686937800000|2023-06-16 17:50:00|17320.7|17300.7|17328.5|17316.5|17336.5|17324.5|17317.2|17298.7|81
1686938100000|2023-06-16 17:55:00|17327.5|17315.5|17308.4|17296.4|17329.8|17316.5|17301.6|17279.3|49
1686938400000|2023-06-16 18:00:00|17309.4|17297.4|17316.7|17286.7|17318.8|17299.4|17303.8|17284.7|61
1687267800000|2023-06-20 13:30:00|17283.8|17271.8|17248.7|17236.7|17285|17271.8|17234.4|17222.4|114
1687268100000|2023-06-20 13:35:00|17249.8|17237.8|17255.1|17235.1|17268.1|17244.3|17217.7|17201.1|30
1687268400000|2023-06-20 13:40:00|17254.1|17234.1|17271.1|17251.1|17273.3|17257.8|17237.1|17217.1|15
1687268700000|2023-06-20 13:45:00|17270|17250|17278.2|17258.2|17292.4|17280.4|17264.8|17248.6|33
1687269000000|2023-06-20 13:50:00|17280.4|17260.4|17254.8|17242.8|17280.4|17260.4|17238.9|17218.9|19
1687269300000|2023-06-20 13:55:00|17267.8|17255.8|17250|17230|17269.9|17257.9|17235|17214.1|38
1687269600000|2023-06-20 14:00:00|17254.8|17224.8|17224.2|17204.2|17254.8|17231.4|17206.4|17194.4|27
1687269900000|2023-06-20 14:05:00|17220|17200|17192.7|17180.7|17220.9|17202.6|17190.1|17178.1|33
1687270200000|2023-06-20 14:10:00|17191.6|17179.6|17207.3|17187.3|17211.5|17199.2|17187.2|17175.2|32
1687270500000|2023-06-20 14:15:00|17203.4|17191.4|17172.2|17160.2|17209.5|17193.9|17167.7|17143.2|25
1687270800000|2023-06-20 14:20:00|17173.2|17161.2|17210.8|17180.8|17213.3|17183.3|17163.4|17144.1|20
1687271100000|2023-06-20 14:25:00|17209.7|17179.7|17193.8|17173.8|17211|17183.2|17182.1|17164.6|16
1687271400000|2023-06-20 14:30:00|17192.8|17172.8|17164.5|17144.5|17200.1|17173.8|17157.8|17141.8|13
1687271700000|2023-06-20 14:35:00|17167.9|17147.9|17223.7|17203.7|17223.7|17203.7|17167.9|17147.9|4
1687272000000|2023-06-20 14:40:00|17222.6|17202.6|17186|17166|17223.7|17210.2|17179|17159.8|5
1687272300000|2023-06-20 14:45:00|17186.2|17166.2|17175.2|17163.2|17188.3|17168.3|17161.1|17145.3|7
1687272600000|2023-06-20 14:50:00|17175|17163|17174|17162|17191.9|17178.6|17164.1|17152.1|19
1687272900000|2023-06-20 14:55:00|17176.3|17156.3|17202.8|17190.8|17204|17192|17168.9|17154.1|17
1687273200000|2023-06-20 15:00:00|17201.6|17189.6|17212.6|17200.6|17214.6|17200.6|17196|17182.3|5
1687273500000|2023-06-20 15:05:00|17211.4|17199.4|17198.3|17178.3|17213.1|17199.4|17196|17177.3|3
1687273800000|2023-06-20 15:10:00|17199.6|17179.6|17204|17184|17212.4|17192.4|17190.6|17173.8|4
1687274100000|2023-06-20 15:15:00|17202.7|17182.7|17205.6|17185.6|17216.9|17201|17195|17175|1
1687274400000|2023-06-20 15:20:00|17206.9|17186.9|17203|17191|17230.7|17214.8|17200.6|17184.4|3
1687274700000|2023-06-20 15:25:00|17201.9|17189.9|17220|17200|17220|17202.3|17199.6|17187.1|2
1687275000000|2023-06-20 15:30:00|17211.4|17199.4|17214.7|17202.7|17225.9|17205.9|17208.5|17192.7|9
1687275300000|2023-06-20 15:35:00|17218.6|17198.6|17219.3|17199.3|17225.6|17208.2|17206.1|17188.2|14
1687275600000|2023-06-20 15:40:00|17219.5|17199.5|17167.3|17155.3|17221.6|17201.6|17165.2|17152.4|17
1687275900000|2023-06-20 15:45:00|17172.7|17152.7|17153|17141|17173.8|17153.8|17138.4|17126.4|30
1687276200000|2023-06-20 15:50:00|17155.2|17143.2|17179.2|17159.2|17186.7|17170.3|17155.2|17143.2|6
1687276500000|2023-06-20 15:55:00|17179.1|17159.1|17183.1|17153.1|17189.7|17169.2|17169.7|17147|4
1687276800000|2023-06-20 16:00:00|17176.9|17156.9|17139.6|17119.6|17184.2|17164.2|17129.6|17117.6|32
1687277100000|2023-06-20 16:05:00|17134.3|17122.3|17154.4|17134.4|17155.5|17139.5|17134.3|17118.5|1
1687277400000|2023-06-20 16:10:00|17154.2|17134.2|17150.4|17130.4|17166.2|17142.3|17150.4|17128.9|2
1687277700000|2023-06-20 16:15:00|17150.1|17130.1|17116.9|17104.9|17155.4|17139.1|17108.7|17096.7|42
1687278000000|2023-06-20 16:20:00|17117.1|17105.1|17146.1|17116.1|17146.8|17116.8|17092|17080|43
1687278300000|2023-06-20 16:25:00|17147.2|17117.2|17144.1|17114.1|17147.5|17117.5|17123.2|17093.2|0
1687278600000|2023-06-20 16:30:00|17146.3|17116.3|17142.6|17112.6|17149.1|17123.6|17119.6|17094.7|0
1687278900000|2023-06-20 16:35:00|17141.6|17111.6|17153.2|17141.2|17158.2|17141.2|17138.9|17111.1|2
1687279200000|2023-06-20 16:40:00|17152|17140|17159.8|17139.8|17162.8|17142.8|17148.2|17124.4|12
1687279500000|2023-06-20 16:45:00|17159.6|17139.6|17147.7|17127.7|17159.6|17144.7|17134.4|17121.9|12
1687279800000|2023-06-20 16:50:00|17149.8|17129.8|17135.6|17123.6|17153.4|17139.2|17134.5|17122.5|11
1687280100000|2023-06-20 16:55:00|17128|17116|17149.2|17129.2|17150.4|17134.3|17128|17113.8|12
1687280400000|2023-06-20 17:00:00|17149.3|17129.3|17123.6|17103.6|17150.3|17130.3|17115.8|17098|24
1687280700000|2023-06-20 17:05:00|17124.7|17104.7|17146.1|17134.1|17151.8|17134.1|17122.5|17102.5|11
1687281000000|2023-06-20 17:10:00|17145.9|17133.9|17167.1|17137.1|17167.4|17145.9|17142.5|17128.6|47
1687281300000|2023-06-20 17:15:00|17169.3|17139.3|17186|17174|17188.8|17174|17161.7|17139.3|48
1687281600000|2023-06-20 17:20:00|17187.3|17175.3|17197.8|17185.8|17202.5|17185.8|17180.3|17164.3|8
1687281900000|2023-06-20 17:25:00|17196.7|17184.7|17189.1|17169.1|17204.6|17192.6|17185.3|17167.4|18
1687282200000|2023-06-20 17:30:00|17188|17168|17130.9|17118.9|17197.4|17177.4|17130.9|17115|16
1687282500000|2023-06-20 17:35:00|17136.1|17116.1|17131.9|17119.9|17142.2|17122.8|17109.8|17097.8|18
1687282800000|2023-06-20 17:40:00|17132.1|17120.1|17105|17093|17147.9|17133.7|17103.8|17091.8|7
1687283100000|2023-06-20 17:45:00|17106.3|17094.3|17080.3|17068.3|17110.5|17098.5|17062.1|17050.1|83
1687283400000|2023-06-20 17:50:00|17081.6|17069.6|17060.2|17040.2|17081.6|17069.6|17045.9|17026.8|46
1687283700000|2023-06-20 17:55:00|17061.3|17041.3|17077.1|17057.1|17097.1|17085.1|17057.3|17041|15
1687284000000|2023-06-20 18:00:00|17078.2|17058.2|17079.3|17049.3|17090|17071.8|17065.5|17048.1|24
1687284300000|2023-06-20 18:05:00|17080.4|17050.4|17080.4|17050.4|17080.4|17050.4|17080.4|17050.4|0
1687354200000|2023-06-21 13:30:00|17028.7|17016.7|17023.4|17003.4|17047.3|17031.2|16987|16975|150
1687354500000|2023-06-21 13:35:00|17023.6|17003.6|17035.7|17023.7|17072|17052.9|17020.5|16995.8|66
1687354800000|2023-06-21 13:40:00|17034.7|17022.7|17014|16984|17040.6|17022.7|17001.8|16981.7|116
1687355100000|2023-06-21 13:45:00|17011.7|16981.7|16999.3|16969.3|17027.1|16997.1|16984.3|16963.2|36
1687355400000|2023-06-21 13:50:00|16999.1|16969.1|16985.3|16955.3|17010.9|16980.9|16973.1|16953.7|33
1687355700000|2023-06-21 13:55:00|16983.1|16953.1|16939.7|16919.7|16989.9|16965.8|16921.9|16908.4|45
1687356000000|2023-06-21 14:00:00|16938|16926|16931.6|16901.6|16948.5|16934.8|16912|16898.3|76
1687356300000|2023-06-21 14:05:00|16935.1|16905.1|16976.1|16946.1|16978.5|16952.9|16922.9|16902.7|44
1687356600000|2023-06-21 14:10:00|16977.4|16947.4|16957.5|16945.5|16984.7|16959.9|16942.5|16930.5|43
1687356900000|2023-06-21 14:15:00|16955.2|16943.2|17001.3|16971.3|17003.5|16981.8|16952|16940|15
1687357200000|2023-06-21 14:20:00|17000.2|16970.2|16968.1|16948.1|17007.2|16985.7|16965.8|16945.8|25
1687357500000|2023-06-21 14:25:00|16970.5|16950.5|16975.5|16945.5|16985.3|16965.9|16952.1|16938.6|50
1687357800000|2023-06-21 14:30:00|16972.1|16942.1|16968.3|16956.3|16998|16981.7|16961.3|16940.7|14
1687358100000|2023-06-21 14:35:00|16968.5|16956.5|17004.2|16984.2|17020.2|17005.4|16967.1|16953.6|34
1687358400000|2023-06-21 14:40:00|17005.5|16985.5|17027.4|17015.4|17031|17019|16999.3|16983|21
1687358700000|2023-06-21 14:45:00|17026.3|17014.3|17046.6|17034.6|17048.1|17034.6|17019.2|16996|23
1687359000000|2023-06-21 14:50:00|17056.8|17026.8|17048|17018|17077.9|17065.7|17035.6|17018|46
1687359300000|2023-06-21 14:55:00|17048.3|17018.3|17046.8|17026.8|17061.8|17039.5|17038|17015.9|3
1687359600000|2023-06-21 15:00:00|17047.9|17027.9|17030.4|17010.4|17059.9|17039.2|17022.2|17005.7|30
1687359900000|2023-06-21 15:05:00|17036|17016|17042.9|17012.9|17064.3|17034.3|17036|17006.7|9
1687360200000|2023-06-21 15:10:00|17041.9|17011.9|17046.1|17026.1|17063.7|17043.7|17035.5|17008|10
1687360500000|2023-06-21 15:15:00|17045.9|17025.9|17033|17013|17054.9|17034.9|17020.6|17005.8|11
1687360800000|2023-06-21 15:20:00|17031.8|17011.8|17021.6|17009.6|17031.8|17012.2|17014.8|17002.8|5
1687361100000|2023-06-21 15:25:00|17022.8|17010.8|17029.6|17017.6|17035.7|17022.1|17022.8|17008|1
1687361400000|2023-06-21 15:30:00|17028.5|17016.5|17032.9|17020.9|17040.7|17028.7|17018.1|17004.6|2
1687361700000|2023-06-21 15:35:00|17030.7|17018.7|17043.8|17023.8|17051.8|17033.1|17017.1|17004.6|15
1687362000000|2023-06-21 15:40:00|17042.7|17022.7|17051.8|17031.8|17052.7|17032.7|17037|17018.1|5
1687362300000|2023-06-21 15:45:00|17050.7|17030.7|17064.4|17044.4|17067.7|17055.3|17048.1|17029.5|9
1687362600000|2023-06-21 15:50:00|17065.5|17045.5|17040.7|17028.7|17065.8|17052.4|17040.7|17028.7|22
1687362900000|2023-06-21 15:55:00|17039.9|17027.9|17006.7|16994.7|17045.8|17027.9|17004.4|16992.4|35
1687363200000|2023-06-21 16:00:00|17005.5|16993.5|17040|17010|17040|17010|17004.3|16992.3|16
1687363500000|2023-06-21 16:05:00|17042.2|17012.2|17097.2|17067.2|17097.2|17067.2|17036.1|17012.2|11
1687363800000|2023-06-21 16:10:00|17100.6|17070.6|17052.2|17022.2|17100.6|17076.9|17047.3|17017.3|9
1687364100000|2023-06-21 16:15:00|17052|17022|17042.9|17030.9|17068.3|17038.3|17042.9|17017.2|5
1687364400000|2023-06-21 16:20:00|17041.7|17029.7|17069.8|17039.8|17072|17046.8|17041.7|17029.7|1
1687364700000|2023-06-21 16:25:00|17063.5|17043.5|17045.7|17015.7|17069.8|17043.5|17041.6|17013.3|31
1687365000000|2023-06-21 16:30:00|17045.6|17015.6|17057.3|17027.3|17059.7|17029.7|17034.7|17012.2|0
1687365300000|2023-06-21 16:35:00|17056|17026|17088.6|17058.6|17095.8|17070.2|17056|17026|2
1687365600000|2023-06-21 16:40:00|17086.4|17056.4|17091.9|17071.9|17104.8|17088.6|17081.5|17051.5|8
1687365900000|2023-06-21 16:45:00|17090.8|17070.8|17090.3|17060.3|17099.9|17076.3|17084.4|17055.9|3
1687366200000|2023-06-21 16:50:00|17085.4|17065.4|17097.3|17077.3|17100.8|17088.4|17084.3|17059.2|1
1687366500000|2023-06-21 16:55:00|17094.3|17082.3|17083.3|17053.3|17100.2|17082.3|17060.2|17030.2|3
1687366800000|2023-06-21 17:00:00|17081.1|17051.1|17099.1|17087.1|17101.1|17087.2|17081.1|17051.1|1
1687367100000|2023-06-21 17:05:00|17098|17086|17081.7|17061.7|17098.5|17086|17065.1|17035.1|0
1687367400000|2023-06-21 17:10:00|17079.5|17059.5|17063.5|17033.5|17079.5|17062.1|17048.4|17026.2|27
1687367700000|2023-06-21 17:15:00|17063.4|17033.4|17057.9|17027.9|17067|17037|17042.1|17018.7|1
1687368000000|2023-06-21 17:20:00|17058.1|17028.1|17068.4|17038.4|17072.7|17050.8|17035.2|17014.7|18
1687368300000|2023-06-21 17:25:00|17069.5|17039.5|17072.4|17042.4|17083.5|17053.5|17065.2|17038.4|1
1687368600000|2023-06-21 17:30:00|17081.3|17051.3|17069.4|17049.4|17084.6|17054.6|17059.5|17041.1|6
1687368900000|2023-06-21 17:35:00|17068.3|17048.3|17064.6|17044.6|17073.2|17059.4|17061.2|17041.2|0
1687369200000|2023-06-21 17:40:00|17065.8|17045.8|17069.7|17057.7|17071.1|17057.7|17058|17043.4|6
1687369500000|2023-06-21 17:45:00|17071.9|17059.9|17074.9|17054.9|17087.2|17073.9|17071.9|17054.9|11
1687369800000|2023-06-21 17:50:00|17076|17056|17083.7|17063.7|17085|17070.1|17071.7|17056|2
1687370100000|2023-06-21 17:55:00|17081|17069|17062.6|17050.6|17091.9|17075.9|17062.6|17050.6|31
1687370400000|2023-06-21 18:00:00|17060.3|17048.3|17060.1|17040.1|17066.1|17051.1|17053.6|17034.6|21
1687370700000|2023-06-21 18:05:00|17062.3|17042.3|17062.3|17042.3|17062.3|17042.3|17062.3|17042.3|0
1687440600000|2023-06-22 13:30:00|17094.9|17082.9|17090.2|17078.2|17138.9|17126.9|17055.7|17035.3|104
1687440900000|2023-06-22 13:35:00|17092.5|17080.5|17090|17070|17109|17090.1|17078.7|17061.1|56
1687441200000|2023-06-22 13:40:00|17088.7|17068.7|17094.9|17082.9|17108.9|17088.9|17076.5|17052.6|6
1687441500000|2023-06-22 13:45:00|17098.3|17086.3|17108.8|17096.8|17110|17098|17084.6|17060.9|45
1687441800000|2023-06-22 13:50:00|17107.6|17095.6|17115.9|17085.9|17120.7|17096.9|17086.6|17067.6|33
1687442100000|2023-06-22 13:55:00|17114.8|17084.8|17117.6|17105.6|17124.4|17110.9|17101.9|17071.9|0
1687442400000|2023-06-22 14:00:00|17116.5|17104.5|17109.3|17079.3|17118.6|17104.5|17091.7|17066.5|7
1687442700000|2023-06-22 14:05:00|17104.2|17084.2|17123|17103|17123|17108.3|17089.6|17073.7|1
1687443000000|2023-06-22 14:10:00|17119.2|17107.2|17113.4|17083.4|17125.3|17110.5|17103.5|17079.5|1
1687443300000|2023-06-22 14:15:00|17106|17086|17087.5|17067.5|17118.2|17089.7|17074.1|17055.1|22
1687443600000|2023-06-22 14:20:00|17085.1|17065.1|17079.2|17067.2|17087.6|17070.7|17064.1|17050.8|3
1687443900000|2023-06-22 14:25:00|17076.7|17064.7|17062.8|17042.8|17090|17069.8|17053.3|17038|27
1687444200000|2023-06-22 14:30:00|17058|17038|17039|17027|17066.7|17043.4|17018.9|17006.9|13
1687444500000|2023-06-22 14:35:00|17036.6|17024.6|17041.2|17029.2|17055.7|17042|17035.4|17017.7|18
1687444800000|2023-06-22 14:40:00|17039.8|17027.8|17015.5|17003.5|17045.4|17030.3|17009.7|16997.7|53
1687445100000|2023-06-22 14:45:00|17014.4|17002.4|17020.7|17008.7|17045.7|17030.4|17009.2|16997.2|12
1687445400000|2023-06-22 14:50:00|17019.6|17007.6|17030.9|17010.9|17040|17028|17015.9|17003.9|21
1687445700000|2023-06-22 14:55:00|17029.7|17009.7|17056.7|17044.7|17063|17048.3|17029.7|17009.7|4
1687446000000|2023-06-22 15:00:00|17055.4|17043.4|17040.1|17028.1|17059.9|17044.7|17032.6|17016.3|4
1687446300000|2023-06-22 15:05:00|17042.5|17022.5|17021.2|17009.2|17051.2|17032.7|17011.2|16999.2|10
1687446600000|2023-06-22 15:10:00|17021.1|17009.1|17055.3|17025.3|17066.4|17042.6|17018.8|17005.1|14
1687446900000|2023-06-22 15:15:00|17055.4|17025.4|17070.2|17058.2|17081.6|17064.4|17055.4|17025.4|21
1687447200000|2023-06-22 15:20:00|17074.4|17054.4|17071.8|17051.8|17082.8|17065.6|17066.6|17047.1|1
1687447500000|2023-06-22 15:25:00|17069.3|17049.3|17091.2|17071.2|17099.2|17079.2|17056.6|17041.8|13
1687447800000|2023-06-22 15:30:00|17092.3|17072.3|17095.5|17083.5|17100.9|17088.9|17085.6|17058|16
1687448100000|2023-06-22 15:35:00|17093.1|17081.1|17102.4|17072.4|17107|17091.6|17087.9|17067.9|4
1687448400000|2023-06-22 15:40:00|17100.1|17070.1|17094.5|17074.5|17101.3|17084.4|17073.2|17061.2|1
1687448700000|2023-06-22 15:45:00|17092.3|17072.3|17073.7|17061.7|17095.5|17083.3|17071.4|17057.9|6
1687449000000|2023-06-22 15:50:00|17075|17063|17085.1|17065.1|17087.2|17066.6|17071.7|17051.4|10
1687449300000|2023-06-22 15:55:00|17087.3|17067.3|17098|17078|17098.2|17078.2|17074.8|17062.7|11
1687449600000|2023-06-22 16:00:00|17098.2|17078.2|17092.5|17080.5|17099.3|17081.6|17072.5|17053.3|5
1687449900000|2023-06-22 16:05:00|17090.1|17078.1|17112.1|17092.1|17119.1|17105.6|17090.1|17078.1|4
1687450200000|2023-06-22 16:10:00|17113.1|17093.1|17109.9|17097.9|17117.3|17105.3|17106.3|17090.7|10
1687450500000|2023-06-22 16:15:00|17109.8|17097.8|17116.8|17096.8|17120.5|17104.5|17101.2|17089.2|17
1687450800000|2023-06-22 16:20:00|17116.9|17096.9|17121.5|17101.5|17131.4|17115.5|17113.4|17089.5|10
1687451100000|2023-06-22 16:25:00|17122.6|17102.6|17113.3|17101.3|17125.2|17103.6|17110|17089.3|0
1687451400000|2023-06-22 16:30:00|17114.4|17102.4|17136.2|17124.2|17136.3|17124.3|17108.8|17096.8|6
1687451700000|2023-06-22 16:35:00|17136|17124|17131.4|17119.4|17143.1|17128.9|17126.9|17114.9|19
1687452000000|2023-06-22 16:40:00|17130.2|17118.2|17149.4|17129.4|17156.5|17129.4|17109.4|17088.6|53
1687452300000|2023-06-22 16:45:00|17146|17126|17138.2|17118.2|17146|17126|17122.8|17103.1|42
1687452600000|2023-06-22 16:50:00|17134.4|17122.4|17144.7|17124.7|17158.3|17144.8|17133.4|17117.8|21
1687452900000|2023-06-22 16:55:00|17142.4|17122.4|17147.7|17135.7|17155.8|17143.8|17137.6|17117.6|94
1687453200000|2023-06-22 17:00:00|17147.8|17135.8|17147.7|17135.7|17148.8|17136.8|17132.3|17116.4|41
1687453500000|2023-06-22 17:05:00|17145.3|17133.3|17147.6|17127.6|17154.3|17142.3|17141.9|17126.3|43
1687453800000|2023-06-22 17:10:00|17146.4|17126.4|17150.6|17138.6|17156.5|17144.5|17142.5|17122.6|3
1687454100000|2023-06-22 17:15:00|17149.4|17137.4|17143.8|17113.8|17150.7|17138.5|17135.8|17113.8|6
1687454400000|2023-06-22 17:20:00|17145|17115|17144.5|17124.5|17153.2|17128.1|17138.7|17115|0
1687454700000|2023-06-22 17:25:00|17149.2|17129.2|17160.5|17130.5|17161.9|17138.9|17143.2|17117.2|7
1687455000000|2023-06-22 17:30:00|17161.8|17131.8|17167.1|17155.1|17169.7|17156.9|17151.2|17126.6|14
1687455300000|2023-06-22 17:35:00|17168.2|17156.2|17189.9|17169.9|17192.6|17169.9|17166|17145.8|119
1687455600000|2023-06-22 17:40:00|17191.1|17171.1|17188.8|17158.8|17196.2|17175|17182.5|17156.2|26
1687455900000|2023-06-22 17:45:00|17177.5|17147.5|17187.1|17167.1|17187.1|17171.2|17168.9|17138.9|20
1687456200000|2023-06-22 17:50:00|17185.5|17173.5|17182.6|17162.6|17187.1|17173.5|17176.4|17162.6|28
1687456500000|2023-06-22 17:55:00|17183.7|17163.7|17195.6|17165.6|17197.8|17170.4|17176.2|17155.6|12
1687456800000|2023-06-22 18:00:00|17195.4|17165.4|17205.5|17175.5|17215.8|17187.4|17185.8|17165.4|18
1687527000000|2023-06-23 13:30:00|17200.5|17170.5|17144.3|17114.3|17200.5|17178|17108.3|17086.2|29
1687527300000|2023-06-23 13:35:00|17145.5|17115.5|17131.8|17111.8|17158.1|17135.1|17106.6|17084.8|42
1687527600000|2023-06-23 13:40:00|17130.3|17118.3|17106.4|17094.4|17141.8|17129.8|17104|17082.4|35
1687527900000|2023-06-23 13:45:00|17111.7|17091.7|17131.3|17111.3|17147.4|17127.4|17106.4|17090.4|0
1687528200000|2023-06-23 13:50:00|17132.4|17112.4|17141.6|17129.6|17141.6|17129.6|17122.2|17108.7|27
1687528500000|2023-06-23 13:55:00|17139.3|17127.3|17143.6|17131.6|17146|17134|17128.6|17116.6|12
1687528800000|2023-06-23 14:00:00|17144.8|17132.8|17178.1|17158.1|17186.4|17173.5|17142.6|17130.6|51
1687529100000|2023-06-23 14:05:00|17170.1|17150.1|17178.6|17158.6|17185.9|17165.9|17169.6|17149.6|50
1687529400000|2023-06-23 14:10:00|17176.3|17156.3|17185.7|17165.7|17194.8|17174.8|17167.2|17147.2|60
1687529700000|2023-06-23 14:15:00|17188|17168|17154.5|17142.5|17188|17168|17144.4|17132.4|39
1687530000000|2023-06-23 14:20:00|17161.3|17149.3|17178.6|17158.6|17198.8|17183|17161.3|17146.2|30
1687530300000|2023-06-23 14:25:00|17183.2|17163.2|17184.5|17164.5|17184.5|17166.7|17174.3|17152.8|12
1687530600000|2023-06-23 14:30:00|17192.5|17172.5|17178.7|17158.7|17205|17185|17176.4|17156.4|7
1687530900000|2023-06-23 14:35:00|17177.5|17157.5|17188.3|17176.3|17196.9|17176.9|17167.2|17147.2|13
1687531200000|2023-06-23 14:40:00|17191.8|17179.8|17197.9|17167.9|17204.9|17184.9|17183.8|17167.9|10
1687531500000|2023-06-23 14:45:00|17191|17161|17176.5|17146.5|17191|17161.9|17162.5|17141.7|22
1687531800000|2023-06-23 14:50:00|17171.9|17141.9|17187.7|17157.7|17195.7|17165.7|17163.5|17141.9|9
1687532100000|2023-06-23 14:55:00|17181.9|17151.9|17172.2|17160.2|17181.9|17167.6|17164.2|17149.5|26
1687532400000|2023-06-23 15:00:00|17165.3|17153.3|17162.3|17150.3|17176.4|17156.7|17161.1|17143.1|50
1687532700000|2023-06-23 15:05:00|17161.1|17149.1|17174|17154|17182.2|17170.2|17161.1|17149.1|33
1687533000000|2023-06-23 15:10:00|17176.3|17156.3|17196.5|17184.5|17201.6|17184.5|17176.3|17156.3|0
1687533300000|2023-06-23 15:15:00|17197.7|17185.7|17197.9|17177.9|17219.5|17207.5|17177.8|17165.8|1
1687533600000|2023-06-23 15:20:00|17195.6|17175.6|17188.7|17176.7|17195.6|17177.3|17178.4|17166.4|29
1687533900000|2023-06-23 15:25:00|17190.9|17178.9|17184.2|17164.2|17198|17183.5|17179.6|17159.6|5
1687534200000|2023-06-23 15:30:00|17186.5|17166.5|17196.6|17184.6|17216.3|17202.8|17186.5|17166.5|19
1687534500000|2023-06-23 15:35:00|17198.9|17186.9|17202.7|17182.7|17208.5|17194.9|17190.7|17178.7|10
1687534800000|2023-06-23 15:40:00|17205|17185|17186|17174|17205|17186.6|17186|17174|1
1687535100000|2023-06-23 15:45:00|17189.4|17177.4|17202.9|17190.9|17202.9|17190.9|17188.5|17176.5|59
1687535400000|2023-06-23 15:50:00|17207.5|17195.5|17193.7|17181.7|17212.1|17200.1|17191.5|17179.5|8
1687535700000|2023-06-23 15:55:00|17196|17184|17185.7|17173.7|17200.6|17188.6|17184.6|17172.6|0
1687536000000|2023-06-23 16:00:00|17184.6|17172.6|17163.9|17151.9|17184.6|17172.6|17159.3|17147.3|23
1687536300000|2023-06-23 16:05:00|17162.8|17150.8|17159.1|17139.1|17170.4|17158.4|17139.5|17123.1|21
1687536600000|2023-06-23 16:10:00|17160.3|17140.3|17157.9|17137.9|17166|17146|17153.4|17133.4|0
1687536900000|2023-06-23 16:15:00|17155.6|17135.6|17165.1|17153.1|17169.9|17157.9|17154.5|17134.5|1
1687537200000|2023-06-23 16:20:00|17168.6|17156.6|17153.4|17141.4|17170.6|17158.6|17153.4|17141.4|22
1687537500000|2023-06-23 16:25:00|17155.7|17143.7|17159.6|17147.6|17160.7|17148.7|17150.3|17134.7|2
1687537800000|2023-06-23 16:30:00|17158.4|17146.4|17153.2|17141.2|17164.1|17152.1|17146.6|17134.6|17
1687538100000|2023-06-23 16:35:00|17150.9|17138.9|17150.8|17130.8|17155.5|17138.9|17141.7|17126.3|21
1687538400000|2023-06-23 16:40:00|17148.5|17128.5|17144.1|17132.1|17161.7|17142.5|17142.9|17123.7|10
1687538700000|2023-06-23 16:45:00|17143|17131|17152.1|17132.1|17153.3|17133.3|17134.4|17119.3|27
1687539000000|2023-06-23 16:50:00|17152.2|17132.2|17155.6|17135.6|17155.6|17138.7|17144|17127.3|11
1687539300000|2023-06-23 16:55:00|17156.7|17136.7|17144|17124|17156.7|17139.4|17139.2|17119.2|1
1687539600000|2023-06-23 17:00:00|17142.8|17122.8|17148.5|17128.5|17155.4|17135.4|17140.5|17120.5|1
1687539900000|2023-06-23 17:05:00|17147.4|17127.4|17153|17133|17154.1|17134.1|17147.2|17127.2|1
1687540200000|2023-06-23 17:10:00|17151.8|17131.8|17157.5|17137.5|17163.2|17143.2|17151.8|17131.8|3
1687540500000|2023-06-23 17:15:00|17156.4|17136.4|17141.4|17129.4|17160.9|17142.2|17139.1|17127.1|4
1687540800000|2023-06-23 17:20:00|17137.9|17125.9|17143.6|17131.6|17145.9|17133.9|17136.8|17124.8|1
1687541100000|2023-06-23 17:25:00|17145.9|17133.9|17150.3|17138.3|17161.7|17141.9|17144.8|17123.6|11
1687541400000|2023-06-23 17:30:00|17152.7|17140.7|17149.2|17137.2|17162.3|17149.9|17147.5|17133|14
1687541700000|2023-06-23 17:35:00|17153.3|17133.3|17147.2|17127.2|17161.6|17138.3|17142|17123.7|1
1687542000000|2023-06-23 17:40:00|17148.4|17128.4|17142.1|17130.1|17161.6|17142.5|17138.5|17126.1|2
1687542300000|2023-06-23 17:45:00|17142.2|17130.2|17157.6|17137.6|17158.9|17142.4|17142.2|17128.4|3
1687542600000|2023-06-23 17:50:00|17154.1|17134.1|17145.7|17133.7|17154.1|17136|17144.5|17128.4|1
1687542900000|2023-06-23 17:55:00|17146.9|17134.9|17140|17128|17146.9|17134.9|17133.1|17121.1|19
1687543200000|2023-06-23 18:00:00|17136.6|17124.6|17159.1|17129.1|17159.1|17136.6|17135.5|17117.7|42
1687543500000|2023-06-23 18:05:00|17160.3|17130.3|17160.3|17130.3|17160.3|17130.3|17160.3|17130.3|0
1687786200000|2023-06-26 13:30:00|17072.2|17060.2|17060.9|17040.9|17093.4|17073.6|17004|16992|55
1687786500000|2023-06-26 13:35:00|17063.3|17043.3|17035.5|17015.5|17072.8|17060.8|17029.1|17015.5|28
1687786800000|2023-06-26 13:40:00|17036.8|17016.8|17069.1|17057.1|17070.4|17058.4|17026.6|17014.4|32
1687787100000|2023-06-26 13:45:00|17067.9|17055.9|17069.9|17049.9|17083.5|17071.5|17060.7|17048.7|29
1687787400000|2023-06-26 13:50:00|17071.1|17051.1|17062.3|17032.3|17073.6|17053.8|17044.8|17026.1|10
1687787700000|2023-06-26 13:55:00|17061.1|17031.1|17046.5|17016.5|17072.4|17051|17046.5|17016.5|7
1687788000000|2023-06-26 14:00:00|17051.3|17021.3|17058.1|17046.1|17058.4|17046.1|17043.9|17020.1|12
1687788300000|2023-06-26 14:05:00|17060.5|17048.5|17094.2|17082.2|17102.7|17090.7|17056.9|17044.9|16
1687788600000|2023-06-26 14:10:00|17095.4|17083.4|17073.7|17053.7|17107.5|17095.5|17070.1|17050.1|6
1687788900000|2023-06-26 14:15:00|17070.1|17050.1|17079.5|17049.5|17083.1|17053.1|17060.4|17033.7|1
1687789200000|2023-06-26 14:20:00|17077.1|17047.1|17074.4|17062.4|17079.5|17062.4|17061.1|17038.5|7
1687789500000|2023-06-26 14:25:00|17068.4|17056.4|17059.9|17047.9|17068.4|17056.4|17055|17040.3|0
1687789800000|2023-06-26 14:30:00|17062.3|17050.3|17107.1|17087.1|17109.5|17097.3|17055|17031.3|16
1687790100000|2023-06-26 14:35:00|17108.3|17088.3|17043|17023|17109.5|17097.2|17037.7|17023|4
1687790400000|2023-06-26 14:40:00|17038.9|17026.9|17041.6|17029.6|17057.6|17037.6|17032.9|17018.2|3
1687790700000|2023-06-26 14:45:00|17042.8|17030.8|17051.3|17039.3|17063.4|17051.4|17038|17026|0
1687791000000|2023-06-26 14:50:00|17053.7|17041.7|17056.3|17036.3|17066.2|17054.2|17050.4|17030.4|14
1687791300000|2023-06-26 14:55:00|17055.1|17035.1|17050.3|17030.3|17055.1|17035.1|17037.8|17019.3|0
1687791600000|2023-06-26 15:00:00|17053.9|17033.9|17063.4|17043.4|17064.6|17044.6|17047.8|17027.8|4
1687791900000|2023-06-26 15:05:00|17062.2|17042.2|17071.9|17051.9|17071.9|17058.4|17057.4|17037.4|0
1687792200000|2023-06-26 15:10:00|17070.7|17050.7|17071.8|17051.8|17073.1|17057.2|17059.8|17039.8|0
1687792500000|2023-06-26 15:15:00|17074.3|17054.3|17062.1|17042.1|17083.9|17063.9|17062.1|17042.1|1
1687792800000|2023-06-26 15:20:00|17064.5|17044.5|17064.5|17044.5|17078.9|17058.9|17062|17042|10
1687793100000|2023-06-26 15:25:00|17069.3|17049.3|17080.1|17060.1|17083.8|17067.9|17066.9|17046.9|0
1687793400000|2023-06-26 15:30:00|17081.3|17061.3|17068|17048|17081.3|17061.3|17065.6|17045.6|0
1687793700000|2023-06-26 15:35:00|17066.8|17046.8|17063.1|17043.1|17069.2|17049.2|17063.1|17043.1|0
1687794000000|2023-06-26 15:40:00|17061.9|17041.9|17066.7|17046.7|17071.7|17051.7|17059.2|17041.9|2
1687794300000|2023-06-26 15:45:00|17069.1|17049.1|17049.2|17029.2|17069.1|17049.1|17046.8|17029.1|18
1687794600000|2023-06-26 15:50:00|17057.7|17037.7|17069.2|17049.2|17074.2|17053.5|17057.7|17037.7|13
1687794900000|2023-06-26 15:55:00|17063.2|17043.2|17086.3|17066.3|17090|17076.5|17062|17038.2|6
1687795200000|2023-06-26 16:00:00|17083.9|17063.9|17074.9|17062.9|17090|17070|17072.4|17050.3|14
1687795500000|2023-06-26 16:05:00|17078.9|17058.9|17076.3|17056.3|17089.8|17067.3|17067.5|17052.6|0
1687795800000|2023-06-26 16:10:00|17075|17055|17071.8|17051.8|17082.7|17060.7|17063|17046.6|23
1687796100000|2023-06-26 16:15:00|17070.6|17050.6|17101.7|17089.7|17106.8|17090.9|17063.1|17046.9|4
1687796400000|2023-06-26 16:20:00|17100.5|17088.5|17118.8|17106.8|17121.6|17109.1|17098.1|17086.1|15
1687796700000|2023-06-26 16:25:00|17120|17108|17103.3|17083.3|17122.8|17108|17103.3|17083.3|0
1687797000000|2023-06-26 16:30:00|17105.7|17085.7|17103.3|17083.3|17105.7|17085.7|17094.8|17074.8|0
1687797300000|2023-06-26 16:35:00|17098.5|17078.5|17103.2|17083.2|17111.7|17091.7|17097.2|17077.2|0
1687797600000|2023-06-26 16:40:00|17102|17082|17103.2|17083.2|17114.2|17094.2|17091.8|17072.3|3
1687797900000|2023-06-26 16:45:00|17104.4|17084.4|17092.8|17072.8|17111.5|17095.5|17090.2|17072.8|18
1687798200000|2023-06-26 16:50:00|17090.3|17070.3|17099.1|17069.1|17099.1|17076.4|17076.6|17061.9|5
1687798500000|2023-06-26 16:55:00|17092.9|17072.9|17107.5|17095.5|17108.7|17095.5|17087.8|17067.9|1
1687798800000|2023-06-26 17:00:00|17109.9|17097.9|17120|17090|17121.2|17103.9|17095.4|17072.7|17
1687799100000|2023-06-26 17:05:00|17119.9|17089.9|17140.3|17128.3|17141.6|17129.6|17104.1|17074.1|1
1687799400000|2023-06-26 17:10:00|17146.4|17134.4|17174.2|17144.2|17176.6|17148.3|17146.4|17123.7|5
1687799700000|2023-06-26 17:15:00|17171.8|17141.8|17170.6|17140.6|17181.5|17151.5|17168.1|17138.1|0
1687800000000|2023-06-26 17:20:00|17168.2|17138.2|17156|17126|17171.8|17141.8|17143.9|17113.9|0
1687800300000|2023-06-26 17:25:00|17157.2|17127.2|17166.5|17154.5|17166.8|17154.5|17154.6|17124.8|0
1687800600000|2023-06-26 17:30:00|17165.3|17153.3|17134.1|17122.1|17165.3|17153.3|17134.1|17122.1|8
1687800900000|2023-06-26 17:35:00|17122|17110|17116|17086|17123.2|17111.2|17108.6|17086|10
1687801200000|2023-06-26 17:40:00|17115.9|17085.9|17089.9|17069.9|17117.2|17087.2|17083.3|17061.3|11
1687801500000|2023-06-26 17:45:00|17093.5|17073.5|17099.8|17069.8|17106|17076|17093.5|17063.8|1
1687801800000|2023-06-26 17:50:00|17098.5|17068.5|17088.4|17076.4|17098.5|17078.9|17079|17056.4|14
1687802100000|2023-06-26 17:55:00|17087.2|17075.2|17094.3|17074.3|17105.1|17082.5|17083.5|17069|2
1687802400000|2023-06-26 18:00:00|17096.7|17076.7|17106.2|17094.2|17117.3|17103.9|17092.8|17074.3|13
1687872600000|2023-06-27 13:30:00|17133.7|17121.7|17114|17102|17166.7|17146.8|17105.3|17084.5|47
1687872900000|2023-06-27 13:35:00|17115.3|17103.3|17191.5|17171.5|17194|17177.9|17115.3|17098.3|27
1687873200000|2023-06-27 13:40:00|17190.2|17170.2|17235.4|17205.4|17237.8|17214.6|17188.7|17165.3|62
1687873500000|2023-06-27 13:45:00|17239|17209|17220.2|17190.2|17244|17214|17210.4|17185.3|3
1687873800000|2023-06-27 13:50:00|17219|17189|17192.4|17180.4|17219|17202.9|17187.4|17161.7|4
1687874100000|2023-06-27 13:55:00|17191.1|17179.1|17149.4|17137.4|17191.1|17179.1|17149.4|17137.4|10
1687874400000|2023-06-27 14:00:00|17146.9|17134.9|17179.1|17159.1|17186.5|17168.1|17143.2|17131|11
1687874700000|2023-06-27 14:05:00|17177.6|17165.6|17132.2|17120.2|17186.5|17171.8|17130.9|17118.9|25
1687875000000|2023-06-27 14:10:00|17132.1|17120.1|17142|17130|17144.4|17132.4|17106.4|17094.4|41
1687875300000|2023-06-27 14:15:00|17140.8|17128.8|17133.4|17121.4|17143.2|17131.2|17133.4|17121.4|3
1687875600000|2023-06-27 14:20:00|17132.1|17120.1|17139.4|17127.4|17139.4|17127.4|17113.8|17101.8|4
1687875900000|2023-06-27 14:25:00|17140.6|17128.6|17137|17125|17141.9|17129.9|17126|17114|16
1687876200000|2023-06-27 14:30:00|17139.4|17127.4|17150.8|17130.8|17168.8|17156.8|17128.4|17116.4|5
1687876500000|2023-06-27 14:35:00|17142.2|17122.2|17167.9|17147.9|17169.2|17149.2|17135.8|17119.8|5
1687876800000|2023-06-27 14:40:00|17170.4|17150.4|17169.1|17149.1|17172.8|17152.8|17157.7|17141.8|17
1687877100000|2023-06-27 14:45:00|17167.9|17147.9|17166.5|17136.5|17177.7|17150.3|17156.8|17130.3|10
1687877400000|2023-06-27 14:50:00|17164|17134|17167.5|17155.5|17170.3|17156.7|17151.7|17124.1|11
1687877700000|2023-06-27 14:55:00|17168.7|17156.7|17181|17169|17182.2|17170.2|17166.3|17150.2|20
1687878000000|2023-06-27 15:00:00|17179.8|17167.8|17191.1|17179.1|17191.1|17179.1|17171.1|17159.1|76
1687878300000|2023-06-27 15:05:00|17189.8|17177.8|17183.5|17171.5|17193.5|17181.5|17173.6|17161.6|7
1687878600000|2023-06-27 15:10:00|17182.3|17170.3|17196|17184|17197.2|17185.2|17181.1|17169.1|20
1687878900000|2023-06-27 15:15:00|17197.2|17185.2|17224.7|17212.7|17229.9|17212.8|17197.2|17183.7|73
1687879200000|2023-06-27 15:20:00|17223.4|17211.4|17222.2|17210.2|17227.4|17211.4|17202.6|17177.6|24
1687879500000|2023-06-27 15:25:00|17219.8|17207.8|17240.9|17220.9|17241.8|17229.8|17210|17189|30
1687879800000|2023-06-27 15:30:00|17239.7|17219.7|17233.1|17221.1|17244.9|17229.9|17231.9|17213.5|7
1687880100000|2023-06-27 15:35:00|17234.4|17222.4|17246.1|17216.1|17256.1|17233.7|17231.8|17213.6|31
1687880400000|2023-06-27 15:40:00|17248.5|17218.5|17231.1|17201.1|17248.5|17219.6|17228.6|17198.6|2
1687880700000|2023-06-27 15:45:00|17234.7|17204.7|17238.4|17208.4|17242|17218.3|17233.4|17204.7|0
1687881000000|2023-06-27 15:50:00|17232.2|17202.2|17223.2|17203.2|17237.1|17209.9|17216.7|17196.1|8
1687881300000|2023-06-27 15:55:00|17219.2|17207.2|17228.3|17198.3|17233.2|17215.9|17214.3|17195.8|15
1687881600000|2023-06-27 16:00:00|17230.7|17200.7|17218.3|17188.3|17234.4|17209.6|17208.5|17178.5|2
1687881900000|2023-06-27 16:05:00|17217.1|17187.1|17218|17198|17225.7|17198|17215.5|17185.8|0
1687882200000|2023-06-27 16:10:00|17215.5|17195.5|17217.9|17197.9|17218|17198|17210.5|17190.5|0
1687882500000|2023-06-27 16:15:00|17219.2|17199.2|17220.4|17200.4|17222.9|17206.9|17215.4|17195.4|2
1687882800000|2023-06-27 16:20:00|17221.6|17201.6|17225|17213|17226.2|17214.2|17216.2|17197.9|15
1687883100000|2023-06-27 16:25:00|17226.2|17214.2|17234.2|17204.2|17241.6|17220.3|17221.3|17201.7|5
1687883400000|2023-06-27 16:30:00|17232.9|17202.9|17229.8|17199.8|17235.4|17207.5|17219.5|17195.6|20
1687883700000|2023-06-27 16:35:00|17232.2|17202.2|17223.6|17203.6|17232.2|17206|17212.2|17198.5|2
1687884000000|2023-06-27 16:40:00|17226|17206|17225.7|17195.7|17230.9|17207.6|17214.7|17194.4|22
1687884300000|2023-06-27 16:45:00|17226.9|17196.9|17218.1|17198.1|17228.2|17198.2|17215.6|17190.7|5
1687884600000|2023-06-27 16:50:00|17215.7|17195.7|17228.1|17198.1|17229.3|17199.3|17215.6|17191.9|0
1687884900000|2023-06-27 16:55:00|17229.3|17199.3|17230.5|17200.5|17231.8|17210.5|17223.1|17195.6|0
1687885200000|2023-06-27 17:00:00|17229.3|17199.3|17230.5|17210.5|17236.6|17220.6|17228|17199.3|2
1687885500000|2023-06-27 17:05:00|17231.7|17211.7|17254|17224|17255.2|17234.3|17231.7|17211.7|11
1687885800000|2023-06-27 17:10:00|17252.7|17222.7|17246.5|17216.5|17254|17231.5|17240.3|17210.3|11
1687886100000|2023-06-27 17:15:00|17247.7|17217.7|17248.7|17218.7|17252.4|17225.1|17237.8|17207.8|27
1687886400000|2023-06-27 17:20:00|17247.5|17217.5|17241.2|17229.2|17248.5|17229.2|17236.2|17212.5|19
1687886700000|2023-06-27 17:25:00|17241.3|17229.3|17248.7|17218.7|17252.4|17234.2|17236.3|17215|25
1687887000000|2023-06-27 17:30:00|17247.5|17217.5|17246.1|17216.1|17247.5|17217.5|17242.5|17212.5|8
1687887300000|2023-06-27 17:35:00|17247.4|17217.4|17269.3|17239.3|17272.9|17242.9|17233.1|17209.7|8
1687887600000|2023-06-27 17:40:00|17271.7|17241.7|17271.6|17241.6|17287.8|17264|17265.6|17235.6|1
1687887900000|2023-06-27 17:45:00|17272.9|17242.9|17270.6|17240.6|17277.8|17249.8|17261.8|17234.3|10
1687888200000|2023-06-27 17:50:00|17270.5|17240.5|17282.9|17252.9|17284.1|17254.1|17261.9|17239.3|17
1687888500000|2023-06-27 17:55:00|17284.1|17254.1|17270.4|17258.4|17285.3|17267.2|17265.4|17247.9|32
1687888800000|2023-06-27 18:00:00|17273.2|17253.2|17289|17259|17289|17265.9|17267.9|17251.9|20
1687889100000|2023-06-27 18:05:00|17287.7|17257.7|17287.7|17257.7|17287.7|17257.7|17287.7|17257.7|0
1687959000000|2023-06-28 13:30:00|17259.5|17229.5|17246.8|17234.8|17302.7|17290.7|17241.6|17229.5|1520
1687959300000|2023-06-28 13:35:00|17245.6|17233.6|17245.5|17233.5|17275.3|17263.3|17244.2|17232.2|425
1687959600000|2023-06-28 13:40:00|17246.7|17234.7|17259.1|17247.1|17260.5|17248.5|17241.7|17229.7|280
1687959900000|2023-06-28 13:45:00|17261.6|17249.6|17275.2|17263.2|17286.4|17274.4|17249.2|17237.2|280
1687960200000|2023-06-28 13:50:00|17276.5|17264.5|17280.2|17268.2|17293.8|17281.8|17261.6|17249.6|381
1687960500000|2023-06-28 13:55:00|17277.7|17265.7|17290.1|17278.1|17293.8|17281.8|17269|17257|268
1687960800000|2023-06-28 14:00:00|17291.3|17279.3|17280.1|17268.1|17301.2|17289.2|17277.6|17265.6|255
1687961100000|2023-06-28 14:05:00|17281.3|17269.3|17287.5|17275.5|17291.2|17279.2|17263.9|17251.9|259
1687961400000|2023-06-28 14:10:00|17286.2|17274.2|17304.8|17292.8|17323.5|17311.5|17286.2|17274.2|338
1687961700000|2023-06-28 14:15:00|17307.3|17295.3|17312.3|17300.3|17314.7|17302.7|17292.4|17280.4|191
1687962000000|2023-06-28 14:20:00|17313.5|17301.5|17312.2|17300.2|17321|17309|17306|17294|258
1687962300000|2023-06-28 14:25:00|17313.5|17301.5|17317.2|17305.2|17317.2|17305.2|17311|17299|150
1687962600000|2023-06-28 14:30:00|17318.4|17306.4|17358.2|17346.2|17361.9|17349.9|17317.2|17305.2|486
1687962900000|2023-06-28 14:35:00|17359.4|17347.4|17353.2|17341.2|17368.1|17356.1|17340.8|17328.8|360
1687963200000|2023-06-28 14:40:00|17354.4|17342.4|17340.8|17328.8|17355.7|17343.7|17333.3|17321.3|254
1687963500000|2023-06-28 14:45:00|17339.5|17327.5|17320.8|17308.8|17345.7|17333.7|17320.8|17308.8|225
1687963800000|2023-06-28 14:50:00|17322|17310|17322|17310|17329.5|17317.5|17318.3|17306.3|154
1687964100000|2023-06-28 14:55:00|17320.7|17308.7|17323.2|17311.2|17338.1|17326.1|17317|17305|236
1687964400000|2023-06-28 15:00:00|17325.7|17313.7|17344.3|17332.3|17345.6|17333.6|17324.4|17312.4|352
1687964700000|2023-06-28 15:05:00|17343.1|17331.1|17323.1|17311.1|17344.3|17332.3|17310.7|17298.7|531
1687965000000|2023-06-28 15:10:00|17321.9|17309.9|17345.5|17333.5|17345.5|17333.5|17313.2|17301.2|132
1687965300000|2023-06-28 15:15:00|17344.2|17332.2|17333.1|17321.1|17348|17336|17331.8|17319.8|133
1687965600000|2023-06-28 15:20:00|17330.6|17318.6|17340.5|17328.5|17345.5|17333.5|17330.6|17318.6|105
1687965900000|2023-06-28 15:25:00|17339.2|17327.2|17343|17331|17345.4|17333.4|17330.5|17318.5|95
1687966200000|2023-06-28 15:30:00|17341.7|17329.7|17324.2|17312.2|17364.2|17352.2|17321.7|17309.7|492
1687966500000|2023-06-28 15:35:00|17325.5|17313.5|17334.1|17322.1|17337.9|17325.9|17315.5|17303.5|197
1687966800000|2023-06-28 15:40:00|17332.9|17320.9|17332.9|17320.9|17342.8|17330.8|17310.5|17298.5|115
1687967100000|2023-06-28 15:45:00|17331.6|17319.6|17329.1|17317.1|17337.8|17325.8|17326.6|17314.6|90
1687967400000|2023-06-28 15:50:00|17327.8|17315.8|17329|17317|17341.6|17329.6|17327.8|17315.8|143
1687967700000|2023-06-28 15:55:00|17327.8|17315.8|17304.1|17292.1|17327.8|17315.8|17287.9|17275.9|314
1687968000000|2023-06-28 16:00:00|17302.8|17290.8|17350.2|17338.2|17350.2|17338.2|17300.3|17288.3|295
1687968300000|2023-06-28 16:05:00|17351.4|17339.4|17346.3|17334.3|17357.6|17345.6|17337.7|17325.7|110
1687968600000|2023-06-28 16:10:00|17347.6|17335.6|17353.8|17341.8|17366.2|17354.2|17346.3|17334.3|200
1687968900000|2023-06-28 16:15:00|17352.5|17340.5|17346.3|17334.3|17356.3|17344.3|17338.8|17326.8|127
1687969200000|2023-06-28 16:20:00|17347.5|17335.5|17336.3|17324.3|17347.5|17335.5|17331.3|17319.3|119
1687969500000|2023-06-28 16:25:00|17335|17323|17351.2|17339.2|17352.4|17340.4|17335|17323|111
1687969800000|2023-06-28 16:30:00|17350|17338|17378.6|17366.6|17392.3|17380.3|17347.5|17335.5|200
1687970100000|2023-06-28 16:35:00|17381.1|17369.1|17383.6|17371.6|17394.8|17382.8|17377.3|17365.3|249
1687970400000|2023-06-28 16:40:00|17383.5|17371.5|17374.8|17362.8|17392.3|17380.3|17374.8|17362.8|133
1687970700000|2023-06-28 16:45:00|17372.3|17360.3|17373.5|17361.5|17373.5|17361.5|17349.9|17337.9|296
1687971000000|2023-06-28 16:50:00|17371|17359|17375.9|17363.9|17387.2|17375.2|17371|17359|152
1687971300000|2023-06-28 16:55:00|17372.2|17360.2|17428.4|17416.4|17429.7|17417.7|17367.2|17355.2|266
1687971600000|2023-06-28 17:00:00|17429.6|17417.6|17442|17430|17462|17450|17425.8|17413.8|586
1687971900000|2023-06-28 17:05:00|17444.5|17432.5|17434.5|17422.5|17447|17435|17433.2|17421.2|265
1687972200000|2023-06-28 17:10:00|17435.7|17423.7|17418.2|17406.2|17437|17425|17408.3|17396.3|334
1687972500000|2023-06-28 17:15:00|17417|17405|17416.9|17404.9|17420.7|17408.7|17404.5|17392.5|233
1687972800000|2023-06-28 17:20:00|17417|17405|17409.4|17397.4|17421.9|17409.9|17406.9|17394.9|133
1687973100000|2023-06-28 17:25:00|17408.2|17396.2|17392|17380|17408.2|17396.2|17389.5|17377.5|163
1687973400000|2023-06-28 17:30:00|17390.7|17378.7|17408.1|17396.1|17409.4|17397.4|17389.5|17377.5|231
1687973700000|2023-06-28 17:35:00|17406.9|17394.9|17381.9|17369.9|17409.3|17397.3|17381.9|17369.9|314
1687974000000|2023-06-28 17:40:00|17371.9|17359.9|17369.4|17357.4|17376.9|17364.9|17360.7|17348.7|266
1687974300000|2023-06-28 17:45:00|17370.6|17358.6|17376.8|17364.8|17381.8|17369.8|17369.4|17357.4|214
1687974600000|2023-06-28 17:50:00|17375.6|17363.6|17375.5|17363.5|17379.3|17367.3|17359.3|17347.3|191
1687974900000|2023-06-28 17:55:00|17374.3|17362.3|17395.4|17383.4|17424.1|17412.1|17374.3|17362.3|1358
1687975200000|2023-06-28 18:00:00|17394.2|17382.2|17391.8|17379.8|17404.1|17392.1|17388|17376|454
1688045400000|2023-06-29 13:30:00|17359.1|17347.1|17403|17391|17415.4|17403.4|17359.1|17347.1|976
1688045700000|2023-06-29 13:35:00|17401.7|17389.7|17365.5|17353.5|17414.2|17402.2|17360.6|17348.6|658
1688046000000|2023-06-29 13:40:00|17365.6|17353.6|17369.3|17357.3|17381.8|17369.8|17353|17341|499
1688046300000|2023-06-29 13:45:00|17368|17356|17359.3|17347.3|17369.3|17357.3|17334.3|17322.3|414
1688046600000|2023-06-29 13:50:00|17360.6|17348.6|17361.9|17349.9|17365.6|17353.6|17353.1|17341.1|449
1688046900000|2023-06-29 13:55:00|17360.6|17348.6|17354.4|17342.4|17365.6|17353.6|17344.4|17332.4|324
1688047200000|2023-06-29 14:00:00|17353.2|17341.2|17375.7|17363.7|17378.2|17366.2|17346.9|17334.9|290
1688047500000|2023-06-29 14:05:00|17377|17365|17370.8|17358.8|17377|17365|17362|17350|174
1688047800000|2023-06-29 14:10:00|17368.3|17356.3|17328.3|17316.3|17370.8|17358.8|17325.8|17313.8|358
1688048100000|2023-06-29 14:15:00|17327.1|17315.1|17353.3|17341.3|17353.3|17341.3|17323.3|17311.3|306
1688048400000|2023-06-29 14:20:00|17350.8|17338.8|17350.8|17338.8|17367|17355|17345.8|17333.8|258
1688048700000|2023-06-29 14:25:00|17352.1|17340.1|17337.2|17325.2|17354.6|17342.6|17335.9|17323.9|166
1688049000000|2023-06-29 14:30:00|17337.1|17325.1|17345.9|17333.9|17357.2|17345.2|17333.4|17321.4|175
1688049300000|2023-06-29 14:35:00|17347.2|17335.2|17338.5|17326.5|17350.9|17338.9|17335.9|17323.9|197
1688049600000|2023-06-29 14:40:00|17337.2|17325.2|17318.5|17306.5|17338.5|17326.5|17316|17304|290
1688049900000|2023-06-29 14:45:00|17318.4|17306.4|17307.1|17295.1|17322.2|17310.2|17298.4|17286.4|350
1688050200000|2023-06-29 14:50:00|17307.2|17295.2|17329.7|17317.7|17333.4|17321.4|17302.2|17290.2|374
1688050500000|2023-06-29 14:55:00|17328.4|17316.4|17328.4|17316.4|17333.4|17321.4|17320.9|17308.9|201
1688050800000|2023-06-29 15:00:00|17329.7|17317.7|17359.7|17347.7|17372.2|17360.2|17328.4|17316.4|281
1688051100000|2023-06-29 15:05:00|17358.5|17346.5|17377.3|17365.3|17379.8|17367.8|17353.5|17341.5|219
1688051400000|2023-06-29 15:10:00|17378.5|17366.5|17382.3|17370.3|17392.3|17380.3|17372.3|17360.3|219
1688051700000|2023-06-29 15:15:00|17381.1|17369.1|17357.3|17345.3|17392.3|17380.3|17357.3|17345.3|210
1688052000000|2023-06-29 15:20:00|17356.1|17344.1|17352.3|17340.3|17362.3|17350.3|17346.1|17334.1|177
1688052300000|2023-06-29 15:25:00|17353.6|17341.6|17342.3|17330.3|17354.8|17342.8|17331.1|17319.1|205
1688052600000|2023-06-29 15:30:00|17341.1|17329.1|17352.3|17340.3|17353.6|17341.6|17337.3|17325.3|177
1688052900000|2023-06-29 15:35:00|17351.1|17339.1|17374.9|17362.9|17381.1|17369.1|17346.1|17334.1|318
1688053200000|2023-06-29 15:40:00|17377.3|17365.3|17376.1|17364.1|17386.1|17374.1|17376.1|17364.1|178
1688053500000|2023-06-29 15:45:00|17373.7|17361.7|17374.9|17362.9|17376.2|17364.2|17362.4|17350.4|127
1688053800000|2023-06-29 15:50:00|17376.1|17364.1|17366.2|17354.2|17376.2|17364.2|17363.7|17351.7|119
1688054100000|2023-06-29 15:55:00|17368.6|17356.6|17382.4|17370.4|17384.9|17372.9|17358.7|17346.7|144
1688054400000|2023-06-29 16:00:00|17381.1|17369.1|17393.7|17381.7|17394.9|17382.9|17379.9|17367.9|190
1688054700000|2023-06-29 16:05:00|17392.5|17380.5|17400|17388|17401.2|17389.2|17377.5|17365.5|208
1688055000000|2023-06-29 16:10:00|17401.2|17389.2|17403.8|17391.8|17403.8|17391.8|17391.3|17379.3|115
1688055300000|2023-06-29 16:15:00|17403.7|17391.7|17388.8|17376.8|17405|17393|17383.8|17371.8|230
1688055600000|2023-06-29 16:20:00|17386.3|17374.3|17370|17358|17388.8|17376.8|17368.8|17356.8|142
1688055900000|2023-06-29 16:25:00|17370.1|17358.1|17348.8|17336.8|17370.1|17358.1|17347.6|17335.6|193
1688056200000|2023-06-29 16:30:00|17350.1|17338.1|17352.6|17340.6|17355.1|17343.1|17337.6|17325.6|226
1688056500000|2023-06-29 16:35:00|17353.9|17341.9|17350.1|17338.1|17356.4|17344.4|17345.1|17333.1|118
1688056800000|2023-06-29 16:40:00|17348.9|17336.9|17358.9|17346.9|17376.4|17364.4|17348.9|17336.9|161
1688057100000|2023-06-29 16:45:00|17356.4|17344.4|17361.4|17349.4|17370.2|17358.2|17356.4|17344.4|182
1688057400000|2023-06-29 16:50:00|17360.2|17348.2|17376.4|17364.4|17376.4|17364.4|17360.2|17348.2|93
1688057700000|2023-06-29 16:55:00|17376.5|17364.5|17380.2|17368.2|17381.5|17369.5|17373.9|17361.9|133
1688058000000|2023-06-29 17:00:00|17381.5|17369.5|17402.6|17390.6|17420.1|17408.1|17379|17367|386
1688058300000|2023-06-29 17:05:00|17405.1|17393.1|17388.9|17376.9|17411.4|17399.4|17386.4|17374.4|323
1688058600000|2023-06-29 17:10:00|17391.4|17379.4|17403.9|17391.9|17403.9|17391.9|17386.4|17374.4|173
1688058900000|2023-06-29 17:15:00|17401.4|17389.4|17402.7|17390.7|17406.5|17394.5|17399|17387|136
1688059200000|2023-06-29 17:20:00|17401.4|17389.4|17411.4|17399.4|17411.4|17399.4|17398.9|17386.9|219
1688059500000|2023-06-29 17:25:00|17413.9|17401.9|17430.1|17418.1|17436.4|17424.4|17411.4|17399.4|459
1688059800000|2023-06-29 17:30:00|17428.9|17416.9|17431.4|17419.4|17440.1|17428.1|17420.1|17408.1|490
1688060100000|2023-06-29 17:35:00|17432.7|17420.7|17425.2|17413.2|17433.9|17421.9|17421.5|17409.5|205
1688060400000|2023-06-29 17:40:00|17426.5|17414.5|17426.5|17414.5|17429|17417|17416.5|17404.5|199
1688060700000|2023-06-29 17:45:00|17426.4|17414.4|17443.9|17431.9|17444|17432|17426.4|17414.4|367
1688061000000|2023-06-29 17:50:00|17446.4|17434.4|17465.1|17453.1|17468.9|17456.9|17443.9|17431.9|409
1688061300000|2023-06-29 17:55:00|17463.9|17451.9|17453.7|17441.7|17481.3|17469.3|17453.7|17441.7|1028
1688061600000|2023-06-29 18:00:00|17451.2|17439.2|17462.4|17450.4|17466.1|17454.1|17451.2|17439.2|562
1688131800000|2023-06-30 13:30:00|17464.3|17452.3|17498.8|17486.8|17526.3|17514.3|17457.9|17445.9|704
1688132100000|2023-06-30 13:35:00|17496.4|17484.4|17508.7|17496.7|17512.5|17500.5|17477.6|17465.6|393
1688132400000|2023-06-30 13:40:00|17507.5|17495.5|17536.2|17524.2|17538.7|17526.7|17487.6|17475.6|348
1688132700000|2023-06-30 13:45:00|17533.6|17521.6|17512.4|17500.4|17537.3|17525.3|17512.4|17500.4|268
1688133000000|2023-06-30 13:50:00|17509.9|17497.9|17494.8|17482.8|17512.4|17500.4|17492.4|17480.4|256
1688133300000|2023-06-30 13:55:00|17496|17484|17505.9|17493.9|17514.7|17502.7|17493.5|17481.5|267
1688133600000|2023-06-30 14:00:00|17507.2|17495.2|17488.8|17476.8|17507.2|17495.2|17487.5|17475.5|293
1688133900000|2023-06-30 14:05:00|17490|17478|17465.1|17453.1|17490|17478|17457.6|17445.6|257
1688134200000|2023-06-30 14:10:00|17463.9|17451.9|17460.2|17448.2|17475.1|17463.1|17459|17447|215
1688134500000|2023-06-30 14:15:00|17459|17447|17441.6|17429.6|17460.3|17448.3|17437.8|17425.8|248
1688134800000|2023-06-30 14:20:00|17442.8|17430.8|17425.4|17413.4|17450.3|17438.3|17420.4|17408.4|203
1688135100000|2023-06-30 14:25:00|17427.8|17415.8|17429.1|17417.1|17430.3|17418.3|17412.9|17400.9|260
1688135400000|2023-06-30 14:30:00|17430.3|17418.3|17420.5|17408.5|17440.5|17428.5|17404.3|17392.3|274
1688135700000|2023-06-30 14:35:00|17418|17406|17426.8|17414.8|17434.3|17422.3|17418|17406|221
1688136000000|2023-06-30 14:40:00|17425.5|17413.5|17430.5|17418.5|17431.8|17419.8|17420.5|17408.5|94
1688136300000|2023-06-30 14:45:00|17431.7|17419.7|17433.1|17421.1|17436.8|17424.8|17418|17406|178
1688136600000|2023-06-30 14:50:00|17435.5|17423.5|17435.6|17423.6|17450.6|17438.6|17428.1|17416.1|190
1688136900000|2023-06-30 14:55:00|17436.8|17424.8|17440.5|17428.5|17444.3|17432.3|17430.6|17418.6|110
1688137200000|2023-06-30 15:00:00|17438.1|17426.1|17428|17416|17445.5|17433.5|17426.8|17414.8|190
1688137500000|2023-06-30 15:05:00|17426.8|17414.8|17436.7|17424.7|17438|17426|17423|17411|169
1688137800000|2023-06-30 15:10:00|17438|17426|17450.4|17438.4|17455.4|17443.4|17438|17426|155
1688138100000|2023-06-30 15:15:00|17447.9|17435.9|17446.7|17434.7|17455.3|17443.3|17442.9|17430.9|173
1688138400000|2023-06-30 15:20:00|17446.6|17434.6|17451.9|17439.9|17459.2|17447.2|17443.1|17431.1|301
1688138700000|2023-06-30 15:25:00|17453.1|17441.1|17436.9|17424.9|17453.1|17441.1|17435.6|17423.6|299
1688139000000|2023-06-30 15:30:00|17435.6|17423.6|17390.7|17378.7|17436.9|17424.9|17390.7|17378.7|422
1688139300000|2023-06-30 15:35:00|17391.9|17379.9|17409.3|17397.3|17411.8|17399.8|17390.7|17378.7|217
1688139600000|2023-06-30 15:40:00|17410.5|17398.5|17416.6|17404.6|17421.6|17409.6|17406.7|17394.7|126
1688139900000|2023-06-30 15:45:00|17417.8|17405.8|17421.5|17409.5|17427.7|17415.7|17406.7|17394.7|141
1688140200000|2023-06-30 15:50:00|17424|17412|17431.5|17419.5|17435.2|17423.2|17418.9|17406.9|149
1688140500000|2023-06-30 15:55:00|17429|17417|17412.6|17400.6|17437.7|17425.7|17410.1|17398.1|251
1688140800000|2023-06-30 16:00:00|17410.2|17398.2|17424.8|17412.8|17435|17423|17410.1|17398.1|322
1688141100000|2023-06-30 16:05:00|17426.1|17414.1|17431.3|17419.3|17448.8|17436.8|17423.7|17411.7|295
1688141400000|2023-06-30 16:10:00|17433.8|17421.8|17486.2|17474.2|17487.4|17475.4|17428.8|17416.8|365
1688141700000|2023-06-30 16:15:00|17485|17473|17476.2|17464.2|17496.1|17484.1|17470|17458|257
1688142000000|2023-06-30 16:20:00|17477.5|17465.5|17502.4|17490.4|17504.9|17492.9|17476.1|17464.1|236
1688142300000|2023-06-30 16:25:00|17503.7|17491.7|17520|17508|17532.5|17520.5|17501.2|17489.2|541
1688142600000|2023-06-30 16:30:00|17518.8|17506.8|17630.8|17618.8|17634.6|17622.6|17515|17503|815
1688142900000|2023-06-30 16:35:00|17630.9|17618.9|17589.9|17577.9|17630.9|17618.9|17587.3|17575.3|449
1688143200000|2023-06-30 16:40:00|17590|17578|17628.6|17616.6|17628.6|17616.6|17589.9|17577.9|361
1688143500000|2023-06-30 16:45:00|17632.3|17620.3|17622.3|17610.3|17634.9|17622.9|17614.7|17602.7|292
1688143800000|2023-06-30 16:50:00|17622.2|17610.2|17615.9|17603.9|17631|17619|17611|17599|185
1688144100000|2023-06-30 16:55:00|17614.7|17602.7|17621|17609|17624.7|17612.7|17609.7|17597.7|249
1688144400000|2023-06-30 17:00:00|17619.7|17607.7|17622.3|17610.3|17632.2|17620.2|17609.9|17597.9|378
1688144700000|2023-06-30 17:05:00|17624.8|17612.8|17652.4|17640.4|17654.8|17642.8|17619.9|17607.9|390
1688145000000|2023-06-30 17:10:00|17653.6|17641.6|17676.1|17664.1|17691|17679|17648.8|17636.8|505
1688145300000|2023-06-30 17:15:00|17676.2|17664.2|17649.8|17637.8|17676.2|17664.2|17648.6|17636.6|226
1688145600000|2023-06-30 17:20:00|17651.1|17639.1|17654.9|17642.9|17659.8|17647.8|17644.8|17632.8|340
1688145900000|2023-06-30 17:25:00|17654.8|17642.8|17653.5|17641.5|17666|17654|17651.1|17639.1|230
1688146200000|2023-06-30 17:30:00|17652.3|17640.3|17688.7|17676.7|17690|17678|17647.3|17635.3|368
1688146500000|2023-06-30 17:35:00|17687.5|17675.5|17688.6|17676.6|17702.4|17690.4|17668.7|17656.7|367
1688146800000|2023-06-30 17:40:00|17687.4|17675.4|17706|17694|17707.3|17695.3|17686.1|17674.1|387
1688147100000|2023-06-30 17:45:00|17704.8|17692.8|17702.3|17690.3|17717.2|17705.2|17689.7|17677.7|429
1688147400000|2023-06-30 17:50:00|17702.2|17690.2|17724.3|17712.3|17736.7|17724.7|17702.2|17690.2|734
1688147700000|2023-06-30 17:55:00|17724.4|17712.4|17724.2|17712.2|17739.1|17727.1|17714.3|17702.3|1419
1688148000000|2023-06-30 18:00:00|17722.9|17710.9|17705.5|17693.5|17726.7|17714.7|17699.3|17684.7|891
1688391000000|2023-07-03 13:30:00|17709.3|17697.3|17680|17668|17756.4|17742.9|17680|17668|923
1688391300000|2023-07-03 13:35:00|17681.3|17669.3|17679.2|17667.2|17692.5|17680.5|17660.5|17648.5|544
1688391600000|2023-07-03 13:40:00|17680.5|17668.5|17678.5|17666.5|17695.7|17683.7|17672.9|17660.9|506
1688391900000|2023-07-03 13:45:00|17677.3|17665.3|17676.2|17664.2|17682.3|17670.3|17643.2|17631.2|478
1688392200000|2023-07-03 13:50:00|17674.9|17662.9|17672.5|17660.5|17677.8|17665.8|17642.3|17630.3|371
1688392500000|2023-07-03 13:55:00|17672.6|17660.6|17653.7|17641.7|17683.6|17671.6|17651.2|17639.2|155
1688392800000|2023-07-03 14:00:00|17653.9|17641.9|17674.6|17662.6|17683.7|17671.7|17652.5|17640.5|139
1688393100000|2023-07-03 14:05:00|17676.9|17664.9|17658.9|17646.9|17687.1|17675.1|17658.9|17646.9|223
1688393400000|2023-07-03 14:10:00|17661.3|17649.3|17642.5|17630.5|17661.3|17649.3|17641.2|17629.2|272
1688393700000|2023-07-03 14:15:00|17641.3|17629.3|17642.4|17630.4|17653.1|17641.1|17638.6|17626.6|293
1688394000000|2023-07-03 14:20:00|17642.3|17630.3|17642.2|17630.2|17648.9|17636.9|17639.7|17627.7|228
1688394300000|2023-07-03 14:25:00|17643.3|17631.3|17669.3|17657.3|17671.7|17659.7|17639.4|17627.4|173
1688394600000|2023-07-03 14:30:00|17670.6|17658.6|17683.4|17671.4|17684.6|17672.6|17654.2|17642.2|270
1688394900000|2023-07-03 14:35:00|17682.2|17670.2|17673.8|17661.8|17684.6|17672.6|17662.1|17650.1|253
1688395200000|2023-07-03 14:40:00|17674.9|17662.9|17655.7|17643.7|17681.1|17669.1|17649.2|17637.2|253
1688395500000|2023-07-03 14:45:00|17654.5|17642.5|17666.7|17654.7|17672.8|17660.8|17654.3|17642.3|208
1688395800000|2023-07-03 14:50:00|17666.8|17654.8|17680.7|17668.7|17685.5|17673.5|17657.9|17645.9|191
1688396100000|2023-07-03 14:55:00|17678.2|17666.2|17680.5|17668.5|17683.3|17671.3|17673.1|17661.1|157
1688396400000|2023-07-03 15:00:00|17681.7|17669.7|17678|17666|17683.9|17671.9|17672.6|17660.6|304
1688396700000|2023-07-03 15:05:00|17679.1|17667.1|17691.2|17679.2|17698.8|17686.8|17675.7|17663.7|339
1688397000000|2023-07-03 15:10:00|17691.3|17679.3|17702.9|17690.9|17704.1|17692.1|17686.5|17674.5|156
1688397300000|2023-07-03 15:15:00|17704|17692|17664.2|17652.2|17704|17692|17664.2|17652.2|244
1688397600000|2023-07-03 15:20:00|17665.4|17653.4|17660.4|17648.4|17665.4|17653.4|17651.5|17639.5|265
1688397900000|2023-07-03 15:25:00|17661.6|17649.6|17676.9|17664.9|17678|17666|17661.6|17649.6|92
1688398200000|2023-07-03 15:30:00|17678|17666|17670.4|17658.4|17678|17666|17661.7|17649.7|140
1688398500000|2023-07-03 15:35:00|17671.6|17659.6|17662.1|17650.1|17674.2|17662.2|17661.8|17649.8|239
1688398800000|2023-07-03 15:40:00|17659.5|17647.5|17674.1|17662.1|17674.1|17662.1|17659.5|17647.5|146
1688399100000|2023-07-03 15:45:00|17674.2|17662.2|17661.4|17649.4|17674.2|17662.2|17661.4|17649.4|294
1688399400000|2023-07-03 15:50:00|17661.2|17649.2|17668.5|17656.5|17673.7|17661.7|17658.9|17646.9|220
1688399700000|2023-07-03 15:55:00|17669.8|17657.8|17666.1|17654.1|17673.7|17661.7|17666|17654|106
1688400000000|2023-07-03 16:00:00|17666|17654|17668.6|17656.6|17673.6|17661.6|17661.2|17649.2|63
1688400300000|2023-07-03 16:05:00|17665.9|17653.9|17658.5|17646.5|17666|17654|17658.4|17646.4|180
1688400600000|2023-07-03 16:10:00|17658.4|17646.4|17657.9|17645.9|17660.8|17648.8|17653|17641|237
1688400900000|2023-07-03 16:15:00|17658|17646|17656.9|17644.9|17658|17646|17645.7|17633.7|143
1688401200000|2023-07-03 16:20:00|17655.7|17643.7|17658.2|17646.2|17665.3|17653.3|17653.1|17641.1|158
1688401500000|2023-07-03 16:25:00|17658.1|17646.1|17662|17650|17663.1|17651.1|17653.1|17641.1|131
1688401800000|2023-07-03 16:30:00|17661.9|17649.9|17663.2|17651.2|17665.7|17653.7|17658.2|17646.2|126
1688402100000|2023-07-03 16:35:00|17660.7|17648.7|17664.4|17652.4|17665.8|17653.8|17658.3|17646.3|135
1688402400000|2023-07-03 16:40:00|17660.9|17648.9|17689|17677|17689|17677|17659.3|17647.3|188
1688402700000|2023-07-03 16:45:00|17690.1|17678.1|17690.2|17678.2|17699.2|17687.2|17684.1|17672.1|243
1688403000000|2023-07-03 16:50:00|17691.5|17679.5|17714.6|17702.6|17718.4|17706.4|17687.6|17675.6|284
1688403300000|2023-07-03 16:55:00|17715.7|17703.7|17718|17706|17719.2|17707.2|17699.5|17687.5|206
1688403600000|2023-07-03 17:00:00|17715.3|17703.3|17712.7|17700.7|17717.8|17705.8|17704.2|17692.2|127
1688403900000|2023-07-03 17:05:00|17712.8|17700.8|17711.4|17699.4|17716.5|17704.5|17709|17697|127
1688404200000|2023-07-03 17:10:00|17711.6|17699.6|17718.9|17706.9|17719|17707|17708.9|17696.9|152
1688404500000|2023-07-03 17:15:00|17718.8|17706.8|17707.4|17695.4|17718.8|17706.8|17706.2|17694.2|173
1688404800000|2023-07-03 17:20:00|17706.2|17694.2|17710|17698|17716.1|17704.1|17703.8|17691.8|174
1688405100000|2023-07-03 17:25:00|17708.9|17696.9|17705|17693|17708.9|17696.9|17701.3|17689.3|80
1688405400000|2023-07-03 17:30:00|17703.9|17691.9|17704.7|17692.7|17706.3|17694.3|17696.5|17684.5|157
1688405700000|2023-07-03 17:35:00|17705.9|17693.9|17719.7|17707.7|17719.7|17707.7|17703.5|17691.5|97
1688406000000|2023-07-03 17:40:00|17718.5|17706.5|17731.9|17719.9|17733.1|17721.1|17718.4|17706.4|150
1688406300000|2023-07-03 17:45:00|17732|17720|17728.5|17716.5|17733.2|17721.2|17717.2|17705.2|349
1688406600000|2023-07-03 17:50:00|17728.6|17716.6|17724.7|17712.7|17732|17720|17723.2|17711.2|233
1688406900000|2023-07-03 17:55:00|17723.5|17711.5|17709.5|17697.5|17730.7|17718.7|17705|17693|808
1688407200000|2023-07-03 18:00:00|17709.6|17697.6|17701.8|17681.8|17714.9|17702.9|17699.8|17681.6|244
1688563800000|2023-07-05 13:30:00|17682.6|17670.6|17700.3|17688.3|17717.1|17705.1|17672.3|17660.3|852
1688564100000|2023-07-05 13:35:00|17702.8|17690.8|17682.5|17670.5|17706.9|17694.9|17670|17658|493
1688564400000|2023-07-05 13:40:00|17681.3|17669.3|17680.6|17668.6|17699.8|17687.8|17678.8|17666.8|238
1688564700000|2023-07-05 13:45:00|17680.8|17668.8|17673|17661|17680.8|17668.8|17660.9|17648.9|362
1688565000000|2023-07-05 13:50:00|17674.1|17662.1|17680.5|17668.5|17691.6|17679.6|17661.6|17649.6|339
1688565300000|2023-07-05 13:55:00|17681.6|17669.6|17665.9|17653.9|17684.1|17672.1|17659.8|17647.8|212
1688565600000|2023-07-05 14:00:00|17667.2|17655.2|17706.1|17694.1|17711.2|17699.2|17665.7|17653.7|369
1688565900000|2023-07-05 14:05:00|17705.9|17693.9|17695.3|17683.3|17707.2|17695.2|17666|17654|340
1688566200000|2023-07-05 14:10:00|17695.4|17683.4|17717.4|17705.4|17717.5|17705.5|17692.8|17680.8|266
1688566500000|2023-07-05 14:15:00|17718.7|17706.7|17711.2|17699.2|17721.2|17709.2|17706.4|17694.4|208
1688566800000|2023-07-05 14:20:00|17710.1|17698.1|17711.4|17699.4|17728.4|17716.4|17706.2|17694.2|333
1688567100000|2023-07-05 14:25:00|17710.2|17698.2|17684.2|17672.2|17711.4|17699.4|17673.2|17661.2|225
1688567400000|2023-07-05 14:30:00|17684.5|17672.5|17666.7|17654.7|17689.6|17677.6|17666.2|17654.2|283
1688567700000|2023-07-05 14:35:00|17668|17656|17658.2|17646.2|17669.3|17657.3|17648.4|17636.4|332
1688568000000|2023-07-05 14:40:00|17659.5|17647.5|17655.2|17643.2|17660|17648|17647.9|17635.9|157
1688568300000|2023-07-05 14:45:00|17656.3|17644.3|17642.8|17630.8|17656.3|17644.3|17626.3|17614.3|376
1688568600000|2023-07-05 14:50:00|17640.6|17628.6|17629.9|17617.9|17642.8|17630.8|17611.8|17599.8|374
1688568900000|2023-07-05 14:55:00|17628.8|17616.8|17632|17620|17633.1|17621.1|17622.7|17610.7|172
1688569200000|2023-07-05 15:00:00|17631.8|17619.8|17621.1|17609.1|17639.5|17627.5|17616.8|17604.8|321
1688569500000|2023-07-05 15:05:00|17624.9|17612.9|17623.9|17611.9|17632.4|17620.4|17619.7|17607.7|356
1688569800000|2023-07-05 15:10:00|17625|17613|17615.4|17603.4|17630.2|17618.2|17615.3|17603.3|191
1688570100000|2023-07-05 15:15:00|17615.3|17603.3|17615.1|17603.1|17621.3|17609.3|17607.4|17595.4|210
1688570400000|2023-07-05 15:20:00|17615.2|17603.2|17615.1|17603.1|17622.7|17610.7|17610.2|17598.2|257
1688570700000|2023-07-05 15:25:00|17617.4|17605.4|17637.5|17625.5|17637.5|17625.5|17616.3|17604.3|206
1688571000000|2023-07-05 15:30:00|17638.8|17626.8|17662.6|17650.6|17663.7|17651.7|17637.6|17625.6|194
1688571300000|2023-07-05 15:35:00|17662.5|17650.5|17663|17651|17664.3|17652.3|17648.3|17636.3|168
1688571600000|2023-07-05 15:40:00|17663.2|17651.2|17661.5|17649.5|17670|17658|17655.5|17643.5|113
1688571900000|2023-07-05 15:45:00|17661.8|17649.8|17673.1|17661.1|17673.1|17661.1|17652.1|17640.1|148
1688572200000|2023-07-05 15:50:00|17672.8|17660.8|17618.5|17606.5|17672.8|17660.8|17618.3|17606.3|294
1688572500000|2023-07-05 15:55:00|17618.3|17606.3|17649.6|17637.6|17655.6|17643.6|17616|17604|195
1688572800000|2023-07-05 16:00:00|17651.8|17639.8|17642.1|17630.1|17652.1|17640.1|17633.6|17621.6|225
1688573100000|2023-07-05 16:05:00|17641|17629|17639.4|17627.4|17647.3|17635.3|17633.3|17621.3|160
1688573400000|2023-07-05 16:10:00|17638.3|17626.3|17652.5|17640.5|17652.6|17640.6|17633.1|17621.1|188
1688573700000|2023-07-05 16:15:00|17652.6|17640.6|17635.4|17623.4|17655.1|17643.1|17632.9|17620.9|207
1688574000000|2023-07-05 16:20:00|17634.4|17622.4|17618.4|17606.4|17634.4|17622.4|17618.4|17606.4|165
1688574300000|2023-07-05 16:25:00|17618.6|17606.6|17624.6|17612.6|17634.3|17622.3|17612.3|17600.3|202
1688574600000|2023-07-05 16:30:00|17625.8|17613.8|17614.5|17602.5|17628.2|17616.2|17613.3|17601.3|106
1688574900000|2023-07-05 16:35:00|17615.7|17603.7|17627.9|17615.9|17627.9|17615.9|17613.2|17601.2|165
1688575200000|2023-07-05 16:40:00|17626.7|17614.7|17642.8|17630.8|17645.5|17633.5|17624.3|17612.3|145
1688575500000|2023-07-05 16:45:00|17641.6|17629.6|17629.5|17617.5|17641.6|17629.6|17625.6|17613.6|79
1688575800000|2023-07-05 16:50:00|17628.4|17616.4|17606.4|17594.4|17628.4|17616.4|17606.4|17594.4|278
1688576100000|2023-07-05 16:55:00|17606.3|17594.3|17604.9|17592.9|17606.6|17594.6|17594.4|17582.4|333
1688576400000|2023-07-05 17:00:00|17604.8|17592.8|17612.4|17600.4|17614.9|17602.9|17601|17589|162
1688576700000|2023-07-05 17:05:00|17614.9|17602.9|17603|17591|17617.2|17605.2|17600.8|17588.8|143
1688577000000|2023-07-05 17:10:00|17603.2|17591.2|17607.2|17595.2|17609.7|17597.7|17594.4|17582.4|222
1688577300000|2023-07-05 17:15:00|17607.1|17595.1|17602.1|17590.1|17607.1|17595.1|17601.9|17589.9|172
1688577600000|2023-07-05 17:20:00|17596.9|17584.9|17611.1|17599.1|17620.9|17608.9|17579.4|17567.4|326
1688577900000|2023-07-05 17:25:00|17610|17598|17615.2|17603.2|17616.6|17604.6|17605.3|17593.3|139
1688578200000|2023-07-05 17:30:00|17614.1|17602.1|17596|17584|17615.3|17603.3|17595.9|17583.9|238
1688578500000|2023-07-05 17:35:00|17597.3|17585.3|17573.7|17561.7|17598.7|17586.7|17557.7|17545.7|341
1688578800000|2023-07-05 17:40:00|17573.8|17561.8|17552.5|17540.5|17575.1|17563.1|17543.8|17531.8|319
1688579100000|2023-07-05 17:45:00|17552.6|17540.6|17551.1|17539.1|17561.3|17549.3|17546.2|17534.2|359
1688579400000|2023-07-05 17:50:00|17551.2|17539.2|17554.8|17542.8|17556|17544|17538.4|17526.4|382
1688579700000|2023-07-05 17:55:00|17557.3|17545.3|17531.8|17519.8|17557.3|17545.3|17528.9|17516.9|998
1688580000000|2023-07-05 18:00:00|17531.9|17519.9|17519.4|17507.4|17535.4|17523.4|17518.2|17506.2|839
1688650200000|2023-07-06 13:30:00|17485.1|17473.1|17420.3|17408.3|17485.1|17473.1|17403.7|17391.7|1751
1688650500000|2023-07-06 13:35:00|17420.6|17408.6|17451.3|17439.3|17457.2|17445.2|17414.3|17402.3|658
1688650800000|2023-07-06 13:40:00|17452.4|17440.4|17465|17453|17475.3|17463.3|17449.9|17437.9|403
1688651100000|2023-07-06 13:45:00|17465.2|17453.2|17452.1|17440.1|17465.2|17453.2|17437.2|17425.2|476
1688651400000|2023-07-06 13:50:00|17453.2|17441.2|17438.2|17426.2|17458.3|17446.3|17419.6|17407.6|428
1688651700000|2023-07-06 13:55:00|17447.9|17435.9|17465.9|17453.9|17497.1|17485.1|17444.6|17432.6|493
1688652000000|2023-07-06 14:00:00|17466|17454|17466.5|17454.5|17487.1|17475.1|17459.9|17447.9|269
1688652300000|2023-07-06 14:05:00|17465.2|17453.2|17443.7|17431.7|17470.2|17458.2|17443.7|17431.7|243
1688652600000|2023-07-06 14:10:00|17444.8|17432.8|17442.2|17430.2|17457.5|17445.5|17436|17424|189
1688652900000|2023-07-06 14:15:00|17442.3|17430.3|17466.4|17454.4|17467.5|17455.5|17442.2|17430.2|235
1688653200000|2023-07-06 14:20:00|17478.3|17466.3|17465.8|17453.8|17480.8|17468.8|17459.7|17447.7|142
1688653500000|2023-07-06 14:25:00|17466.9|17454.9|17466.1|17454.1|17480.8|17468.8|17457.2|17445.2|206
1688653800000|2023-07-06 14:30:00|17467.2|17455.2|17444.7|17432.7|17469.7|17457.7|17439.7|17427.7|228
1688654100000|2023-07-06 14:35:00|17441.1|17429.1|17431.9|17419.9|17448.3|17436.3|17431.9|17419.9|238
1688654400000|2023-07-06 14:40:00|17430.5|17418.5|17445.6|17433.6|17447|17435|17430.5|17418.5|190
1688654700000|2023-07-06 14:45:00|17445.7|17433.7|17415.4|17403.4|17445.7|17433.7|17408.4|17396.4|260
1688655000000|2023-07-06 14:50:00|17412.9|17400.9|17410.6|17398.6|17420.4|17408.4|17403.2|17391.2|178
1688655300000|2023-07-06 14:55:00|17410.8|17398.8|17408.1|17396.1|17416.9|17404.9|17406.9|17394.9|162
1688655600000|2023-07-06 15:00:00|17405.9|17393.9|17436.9|17424.9|17442.5|17430.5|17405.9|17393.9|482
1688655900000|2023-07-06 15:05:00|17435.8|17423.8|17401.8|17389.8|17443.2|17431.2|17401.8|17389.8|320
1688656200000|2023-07-06 15:10:00|17403.2|17391.2|17399.6|17387.6|17404.4|17392.4|17381.8|17369.8|505
1688656500000|2023-07-06 15:15:00|17399.7|17387.7|17403|17391|17417.4|17405.4|17399.6|17387.6|234
1688656800000|2023-07-06 15:20:00|17405.5|17393.5|17427.4|17415.4|17434.8|17422.8|17400.8|17388.8|282
1688657100000|2023-07-06 15:25:00|17427.6|17415.6|17423.1|17411.1|17439.9|17427.9|17422.9|17410.9|176
1688657400000|2023-07-06 15:30:00|17421.7|17409.7|17437.8|17425.8|17440|17428|17413.4|17401.4|302
1688657700000|2023-07-06 15:35:00|17440.1|17428.1|17451.4|17439.4|17473.6|17461.6|17440.1|17428.1|234
1688658000000|2023-07-06 15:40:00|17452.5|17440.5|17438.6|17426.6|17457.5|17445.5|17435|17423|169
1688658300000|2023-07-06 15:45:00|17439.7|17427.7|17451.6|17439.6|17461.2|17449.2|17439.7|17427.7|240
1688658600000|2023-07-06 15:50:00|17450.3|17438.3|17440.5|17428.5|17455.6|17443.6|17438.1|17426.1|128
1688658900000|2023-07-06 15:55:00|17440.6|17428.6|17445.5|17433.5|17451.3|17439.3|17439.4|17427.4|112
1688659200000|2023-07-06 16:00:00|17446.8|17434.8|17469.6|17457.6|17471.8|17459.8|17445.5|17433.5|212
1688659500000|2023-07-06 16:05:00|17472.1|17460.1|17468.3|17456.3|17472.1|17460.1|17457.4|17445.4|220
1688659800000|2023-07-06 16:10:00|17467.3|17455.3|17460.4|17448.4|17469.8|17457.8|17457.7|17445.7|130
1688660100000|2023-07-06 16:15:00|17462.7|17450.7|17479|17467|17480.1|17468.1|17462.7|17450.7|162
1688660400000|2023-07-06 16:20:00|17473.8|17461.8|17480.1|17468.1|17482.5|17470.5|17462.4|17450.4|178
1688660700000|2023-07-06 16:25:00|17480.3|17468.3|17469.8|17457.8|17484.7|17472.7|17467.2|17455.2|218
1688661000000|2023-07-06 16:30:00|17470|17458|17457.3|17445.3|17484.4|17472.4|17457.3|17445.3|215
1688661300000|2023-07-06 16:35:00|17459.5|17447.5|17465.5|17453.5|17467.3|17455.3|17457.5|17445.5|208
1688661600000|2023-07-06 16:40:00|17465.6|17453.6|17462.7|17450.7|17473|17461|17462.7|17450.7|124
1688661900000|2023-07-06 16:45:00|17462.8|17450.8|17460.5|17448.5|17468.9|17456.9|17445.5|17433.5|207
1688662200000|2023-07-06 16:50:00|17460.7|17448.7|17495.4|17483.4|17498|17486|17455.5|17443.5|329
1688662500000|2023-07-06 16:55:00|17494.3|17482.3|17493.3|17481.3|17504.6|17492.6|17489.3|17477.3|307
1688662800000|2023-07-06 17:00:00|17493.5|17481.5|17527.6|17515.6|17533.8|17521.8|17489.4|17477.4|596
1688663100000|2023-07-06 17:05:00|17526.5|17514.5|17493.2|17481.2|17526.5|17514.5|17491.8|17479.8|374
1688663400000|2023-07-06 17:10:00|17494.3|17482.3|17476.1|17464.1|17498.2|17486.2|17472.5|17460.5|191
1688663700000|2023-07-06 17:15:00|17475.9|17463.9|17482.3|17470.3|17489.2|17477.2|17471.1|17459.1|120
1688664000000|2023-07-06 17:20:00|17482.2|17470.2|17472.2|17460.2|17487|17475|17468.6|17456.6|147
1688664300000|2023-07-06 17:25:00|17473.3|17461.3|17480.3|17468.3|17482.8|17470.8|17472.3|17460.3|144
1688664600000|2023-07-06 17:30:00|17480.2|17468.2|17470|17458|17480.3|17468.3|17466.4|17454.4|108
1688664900000|2023-07-06 17:35:00|17471.1|17459.1|17481|17469|17486.9|17474.9|17470.2|17458.2|239
1688665200000|2023-07-06 17:40:00|17481.1|17469.1|17499.3|17487.3|17503|17491|17481|17469|137
1688665500000|2023-07-06 17:45:00|17499.1|17487.1|17507.3|17495.3|17509.8|17497.8|17494.6|17482.6|254
1688665800000|2023-07-06 17:50:00|17507.1|17495.1|17526|17514|17546.8|17534.8|17507.1|17495.1|410
1688666100000|2023-07-06 17:55:00|17523.7|17511.7|17500.9|17488.9|17528.7|17516.7|17493.4|17481.4|1082
1688666400000|2023-07-06 18:00:00|17503.2|17491.2|17505.9|17493.9|17515.4|17503.4|17496.2|17484.2|386
1688736600000|2023-07-07 13:30:00|17511.8|17499.8|17517.7|17505.7|17518.8|17506.8|17475.9|17463.9|779
1688736900000|2023-07-07 13:35:00|17516.6|17504.6|17542.4|17530.4|17545.8|17533.8|17500.2|17488.2|410
1688737200000|2023-07-07 13:40:00|17543.5|17531.5|17529.9|17517.9|17556.9|17544.9|17527.6|17515.6|429
1688737500000|2023-07-07 13:45:00|17528.9|17516.9|17524.8|17512.8|17533.8|17521.8|17515.3|17503.3|279
1688737800000|2023-07-07 13:50:00|17524.6|17512.6|17538|17526|17538|17526|17516.4|17504.4|255
1688738100000|2023-07-07 13:55:00|17537.8|17525.8|17532.5|17520.5|17541.8|17529.8|17523|17511|260
1688738400000|2023-07-07 14:00:00|17534.6|17522.6|17565.6|17553.6|17567|17555|17532.5|17520.5|449
1688738700000|2023-07-07 14:05:00|17564.5|17552.5|17556.1|17544.1|17566.8|17554.8|17550.4|17538.4|297
1688739000000|2023-07-07 14:10:00|17557.2|17545.2|17563.5|17551.5|17575.1|17563.1|17554.3|17542.3|518
1688739300000|2023-07-07 14:15:00|17563.6|17551.6|17573.7|17561.7|17591.2|17579.2|17557.4|17545.4|775
1688739600000|2023-07-07 14:20:00|17571.3|17559.3|17580.1|17568.1|17585.8|17573.8|17571.3|17559.3|273
1688739900000|2023-07-07 14:25:00|17579|17567|17580.1|17568.1|17586|17574|17569|17557|218
1688740200000|2023-07-07 14:30:00|17579|17567|17581|17569|17583.7|17571.7|17576.2|17564.2|156
1688740500000|2023-07-07 14:35:00|17581.2|17569.2|17574.1|17562.1|17581.2|17569.2|17571|17559|263
1688740800000|2023-07-07 14:40:00|17572.6|17560.6|17583.6|17571.6|17583.7|17571.7|17571.2|17559.2|224
1688741100000|2023-07-07 14:45:00|17582.3|17570.3|17579.1|17567.1|17591.2|17579.2|17577.7|17565.7|245
1688741400000|2023-07-07 14:50:00|17580.3|17568.3|17576.1|17564.1|17581.6|17569.6|17573.6|17561.6|303
1688741700000|2023-07-07 14:55:00|17573.6|17561.6|17595.2|17583.2|17606.1|17594.1|17573.6|17561.6|306
1688742000000|2023-07-07 15:00:00|17596.6|17584.6|17600.1|17588.1|17615.6|17603.6|17595.5|17583.5|298
1688742300000|2023-07-07 15:05:00|17599|17587|17585.2|17573.2|17600.1|17588.1|17575.9|17563.9|356
1688742600000|2023-07-07 15:10:00|17586.3|17574.3|17586.7|17574.7|17597.4|17585.4|17576.5|17564.5|185
1688742900000|2023-07-07 15:15:00|17589.2|17577.2|17612.1|17600.1|17616|17604|17584.2|17572.2|331
1688743200000|2023-07-07 15:20:00|17612.2|17600.2|17603.1|17591.1|17614.9|17602.9|17599.6|17587.6|126
1688743500000|2023-07-07 15:25:00|17604.2|17592.2|17601.7|17589.7|17605.8|17593.8|17595.7|17583.7|70
1688743800000|2023-07-07 15:30:00|17601.9|17589.9|17607.6|17595.6|17609.1|17597.1|17596.9|17584.9|136
1688744100000|2023-07-07 15:35:00|17606.4|17594.4|17601.9|17589.9|17621.2|17609.2|17591.9|17579.9|349
1688744400000|2023-07-07 15:40:00|17603.2|17591.2|17606.8|17594.8|17610.5|17598.5|17599.4|17587.4|99
1688744700000|2023-07-07 15:45:00|17607|17595|17611.3|17599.3|17612.5|17600.5|17606.8|17594.8|123
1688745000000|2023-07-07 15:50:00|17611.1|17599.1|17615.6|17603.6|17624.3|17612.3|17611.1|17599.1|161
1688745300000|2023-07-07 15:55:00|17616.7|17604.7|17634.2|17622.2|17639.2|17627.2|17616.7|17604.7|204
1688745600000|2023-07-07 16:00:00|17636.7|17624.7|17626.7|17614.7|17646.3|17634.3|17626.7|17614.7|284
1688745900000|2023-07-07 16:05:00|17624.2|17612.2|17642.6|17630.6|17643.8|17631.8|17624.2|17612.2|173
1688746200000|2023-07-07 16:10:00|17643.7|17631.7|17640.3|17628.3|17645.3|17633.3|17638.9|17626.9|215
1688746500000|2023-07-07 16:15:00|17640.5|17628.5|17649|17637|17651.4|17639.4|17640.5|17628.5|249
1688746800000|2023-07-07 16:20:00|17649.2|17637.2|17628|17616|17656.4|17644.4|17624.6|17612.6|395
1688747100000|2023-07-07 16:25:00|17626.9|17614.9|17651|17639|17652.3|17640.3|17626.4|17614.4|184
1688747400000|2023-07-07 16:30:00|17653.5|17641.5|17658.4|17646.4|17665.7|17653.7|17640.9|17628.9|353
1688747700000|2023-07-07 16:35:00|17658.6|17646.6|17663|17651|17675.4|17663.4|17653.6|17641.6|383
1688748000000|2023-07-07 16:40:00|17663.2|17651.2|17665.6|17653.6|17673.1|17661.1|17660.5|17648.5|159
1688748300000|2023-07-07 16:45:00|17665.4|17653.4|17672.9|17660.9|17673.1|17661.1|17665.4|17653.4|198
1688748600000|2023-07-07 16:50:00|17671.6|17659.6|17688.1|17676.1|17701.8|17689.8|17671.6|17659.6|442
1688748900000|2023-07-07 16:55:00|17687.9|17675.9|17694.5|17682.5|17695.4|17683.4|17683.1|17671.1|230
1688749200000|2023-07-07 17:00:00|17693.3|17681.3|17732.4|17720.4|17732.4|17720.4|17690.6|17678.6|472
1688749500000|2023-07-07 17:05:00|17731.2|17719.2|17719.5|17707.5|17733.7|17721.7|17716|17704|346
1688749800000|2023-07-07 17:10:00|17720.6|17708.6|17726.5|17714.5|17728|17716|17718.1|17706.1|320
1688750100000|2023-07-07 17:15:00|17727.8|17715.8|17750.7|17738.7|17754.6|17742.6|17727.4|17715.4|619
1688750400000|2023-07-07 17:20:00|17751.9|17739.9|17727.1|17715.1|17751.9|17739.9|17724.6|17712.6|410
1688750700000|2023-07-07 17:25:00|17724.6|17712.6|17728.5|17716.5|17734.8|17722.8|17724.6|17712.6|562
1688751000000|2023-07-07 17:30:00|17729.8|17717.8|17727.3|17715.3|17737.3|17725.3|17726.6|17714.6|277
1688751300000|2023-07-07 17:35:00|17728.6|17716.6|17737.1|17725.1|17737.1|17725.1|17719.8|17707.8|362
1688751600000|2023-07-07 17:40:00|17735.9|17723.9|17748.2|17736.2|17752|17740|17734.6|17722.6|480
1688751900000|2023-07-07 17:45:00|17747.2|17735.2|17738.4|17726.4|17758.4|17746.4|17733.4|17721.4|650
1688752200000|2023-07-07 17:50:00|17739.8|17727.8|17742.5|17730.5|17747.2|17735.2|17737.3|17725.3|355
1688752500000|2023-07-07 17:55:00|17742.4|17730.4|17737.4|17725.4|17745.2|17733.2|17733.1|17721.1|1139
1688752800000|2023-07-07 18:00:00|17737.2|17725.2|17735.6|17723.6|17738.4|17726.4|17724.5|17712.5|441
1688753100000|2023-07-07 18:05:00|17735.4|17723.4|17735.4|17723.4|17735.4|17723.4|17735.4|17723.4|0
1688995800000|2023-07-10 13:30:00|17747|17735|17727.8|17715.8|17747|17735|17671.9|17659.9|1610
1688996100000|2023-07-10 13:35:00|17726.8|17714.8|17700|17688|17731.6|17719.6|17688.3|17676.3|608
1688996400000|2023-07-10 13:40:00|17702.5|17690.5|17699.1|17687.1|17734.9|17722.9|17699.1|17687.1|377
1688996700000|2023-07-10 13:45:00|17700.3|17688.3|17717.1|17705.1|17720.6|17708.6|17699.1|17687.1|332
1688997000000|2023-07-10 13:50:00|17717.3|17705.3|17748.9|17736.9|17753.6|17741.6|17707.1|17695.1|341
1688997300000|2023-07-10 13:55:00|17749.1|17737.1|17741.8|17729.8|17760.4|17748.4|17736.8|17724.8|546
1688997600000|2023-07-10 14:00:00|17740.8|17728.8|17741.7|17729.7|17754.7|17742.7|17721.1|17709.1|473
1688997900000|2023-07-10 14:05:00|17740.7|17728.7|17749.1|17737.1|17762.7|17750.7|17740.7|17728.7|521
1688998200000|2023-07-10 14:10:00|17751.3|17739.3|17716.3|17704.3|17752.8|17740.8|17715|17703|400
1688998500000|2023-07-10 14:15:00|17716.1|17704.1|17723.3|17711.3|17729.8|17717.8|17712.2|17700.2|342
1688998800000|2023-07-10 14:20:00|17722.2|17710.2|17719.1|17707.1|17730.8|17718.8|17712.8|17700.8|296
1688999100000|2023-07-10 14:25:00|17721.3|17709.3|17730|17718|17733.8|17721.8|17719.1|17707.1|288
1688999400000|2023-07-10 14:30:00|17731.3|17719.3|17732.5|17720.5|17738.8|17726.8|17730|17718|257
1688999700000|2023-07-10 14:35:00|17732.8|17720.8|17813.2|17801.2|17838.5|17826.5|17732.5|17720.5|789
1689000000000|2023-07-10 14:40:00|17810.1|17798.1|17818.1|17806.1|17831.4|17819.4|17803.1|17791.1|495
1689000300000|2023-07-10 14:45:00|17817.1|17805.1|17812.9|17800.9|17833.1|17821.1|17807.1|17795.1|592
1689000600000|2023-07-10 14:50:00|17822.1|17810.1|17811.1|17799.1|17840.2|17828.2|17809.9|17797.9|464
1689000900000|2023-07-10 14:55:00|17812.4|17800.4|17827.6|17815.6|17830.1|17818.1|17809.6|17797.6|419
1689001200000|2023-07-10 15:00:00|17829.1|17817.1|17841.1|17829.1|17841.1|17829.1|17823.9|17811.9|376
1689001500000|2023-07-10 15:05:00|17840.9|17828.9|17849|17837|17855.7|17843.7|17838.4|17826.4|662
1689001800000|2023-07-10 15:10:00|17848|17836|17813.7|17801.7|17849.5|17837.5|17806.7|17794.7|549
1689002100000|2023-07-10 15:15:00|17814.8|17802.8|17804.5|17792.5|17826.8|17814.8|17797.5|17785.5|379
1689002400000|2023-07-10 15:20:00|17804.8|17792.8|17797.8|17785.8|17818.5|17806.5|17788.3|17776.3|225
1689002700000|2023-07-10 15:25:00|17800.3|17788.3|17816.8|17804.8|17817.1|17805.1|17798.8|17786.8|377
1689003000000|2023-07-10 15:30:00|17814.1|17802.1|17802.1|17790.1|17824.1|17812.1|17791.3|17779.3|262
1689003300000|2023-07-10 15:35:00|17800.8|17788.8|17796.8|17784.8|17807.3|17795.3|17791.2|17779.2|242
1689003600000|2023-07-10 15:40:00|17795.5|17783.5|17799.3|17787.3|17815.3|17803.3|17793.3|17781.3|324
1689003900000|2023-07-10 15:45:00|17800.3|17788.3|17788.8|17776.8|17808.8|17796.8|17786|17774|278
1689004200000|2023-07-10 15:50:00|17787.8|17775.8|17746.5|17734.5|17790.3|17778.3|17746.3|17734.3|380
1689004500000|2023-07-10 15:55:00|17746.8|17734.8|17742.9|17730.9|17751|17739|17718.6|17706.6|439
1689004800000|2023-07-10 16:00:00|17742.5|17730.5|17717.5|17705.5|17747.8|17735.8|17712.7|17700.7|242
1689005100000|2023-07-10 16:05:00|17717.2|17705.2|17747.5|17735.5|17750|17738|17717.2|17705.2|334
1689005400000|2023-07-10 16:10:00|17746.5|17734.5|17743.9|17731.9|17754|17742|17735.2|17723.2|328
1689005700000|2023-07-10 16:15:00|17744.2|17732.2|17733.2|17721.2|17754.5|17742.5|17729.4|17717.4|267
1689006000000|2023-07-10 16:20:00|17729.9|17717.9|17742.2|17730.2|17748.6|17736.6|17729.4|17717.4|261
1689006300000|2023-07-10 16:25:00|17743.2|17731.2|17753|17741|17758|17746|17731.4|17719.4|215
1689006600000|2023-07-10 16:30:00|17749.2|17737.2|17756|17744|17761.2|17749.2|17738.7|17726.7|276
1689006900000|2023-07-10 16:35:00|17757|17745|17747.2|17735.2|17762.7|17750.7|17741|17729|339
1689007200000|2023-07-10 16:40:00|17748.2|17736.2|17748.5|17736.5|17755|17743|17741.2|17729.2|232
1689007500000|2023-07-10 16:45:00|17748.2|17736.2|17758.3|17746.3|17765.8|17753.8|17745.7|17733.7|179
1689007800000|2023-07-10 16:50:00|17758.5|17746.5|17753.8|17741.8|17763|17751|17751.2|17739.2|207
1689008100000|2023-07-10 16:55:00|17754|17742|17763.5|17751.5|17763.5|17751.5|17751.3|17739.3|215
1689008400000|2023-07-10 17:00:00|17761|17749|17759.6|17747.6|17769.8|17757.8|17751.3|17739.3|256
1689008700000|2023-07-10 17:05:00|17760.8|17748.8|17761.3|17749.3|17763.8|17751.8|17756.3|17744.3|147
1689009000000|2023-07-10 17:10:00|17759|17747|17760.5|17748.5|17760.8|17748.8|17751.8|17739.8|216
1689009300000|2023-07-10 17:15:00|17761.6|17749.6|17760.9|17748.9|17772.6|17760.6|17758.8|17746.8|368
1689009600000|2023-07-10 17:20:00|17762.1|17750.1|17765.4|17753.4|17770.6|17758.6|17752.8|17740.8|315
1689009900000|2023-07-10 17:25:00|17763.4|17751.4|17754.6|17742.6|17764.2|17752.2|17745.4|17733.4|324
1689010200000|2023-07-10 17:30:00|17753.6|17741.6|17771.7|17759.7|17772.9|17760.9|17753.2|17741.2|603
1689010500000|2023-07-10 17:35:00|17772.9|17760.9|17763.4|17751.4|17775.4|17763.4|17763.2|17751.2|304
1689010800000|2023-07-10 17:40:00|17762.4|17750.4|17775.5|17763.5|17780.5|17768.5|17758.4|17746.4|288
1689011100000|2023-07-10 17:45:00|17776.5|17764.5|17783|17771|17785.5|17773.5|17770.5|17758.5|364
1689011400000|2023-07-10 17:50:00|17780.5|17768.5|17789.2|17777.2|17795|17783|17775.7|17763.7|333
1689011700000|2023-07-10 17:55:00|17791.3|17779.3|17777.1|17765.1|17798.2|17786.2|17776.3|17764.3|1845
1689012000000|2023-07-10 18:00:00|17776.6|17764.6|17771.8|17759.8|17776.6|17764.6|17769.1|17757.1|437
1689012300000|2023-07-10 18:05:00|17771.6|17759.6|17771.6|17759.6|17771.6|17759.6|17771.6|17759.6|0
1689082200000|2023-07-11 13:30:00|17748.4|17736.4|17737.5|17725.5|17758.4|17746.4|17727.7|17715.7|865
1689082500000|2023-07-11 13:35:00|17737.2|17725.2|17745|17733|17752.7|17740.7|17732.7|17720.7|459
1689082800000|2023-07-11 13:40:00|17746|17734|17749.8|17737.8|17754.5|17742.5|17736.2|17724.2|392
1689083100000|2023-07-11 13:45:00|17750.8|17738.8|17742.8|17730.8|17750.8|17738.8|17732.8|17720.8|560
1689083400000|2023-07-11 13:50:00|17741.6|17729.6|17746.6|17734.6|17763.1|17751.1|17740.6|17728.6|403
1689083700000|2023-07-11 13:55:00|17747.6|17735.6|17768.3|17756.3|17768.3|17756.3|17747.6|17735.6|303
1689084000000|2023-07-11 14:00:00|17769.8|17757.8|17751.9|17739.9|17781.8|17769.8|17747.6|17735.6|632
1689084300000|2023-07-11 14:05:00|17752.9|17740.9|17752.9|17740.9|17756.6|17744.6|17735.6|17723.6|434
1689084600000|2023-07-11 14:10:00|17755.4|17743.4|17738.6|17726.6|17760.4|17748.4|17738.6|17726.6|357
1689084900000|2023-07-11 14:15:00|17738.4|17726.4|17740.9|17728.9|17742.1|17730.1|17713.7|17701.7|416
1689085200000|2023-07-11 14:20:00|17740.7|17728.7|17768.7|17756.7|17776.9|17764.9|17738.7|17726.7|572
1689085500000|2023-07-11 14:25:00|17768.9|17756.9|17751.5|17739.5|17768.9|17756.9|17737.7|17725.7|244
1689085800000|2023-07-11 14:30:00|17749.2|17737.2|17767.7|17755.7|17769|17757|17748|17736|347
1689086100000|2023-07-11 14:35:00|17769|17757|17778.2|17766.2|17780.7|17768.7|17758.2|17746.2|271
1689086400000|2023-07-11 14:40:00|17776|17764|17775|17763|17779.5|17767.5|17766.3|17754.3|293
1689086700000|2023-07-11 14:45:00|17773.8|17761.8|17788.3|17776.3|17801.3|17789.3|17771.3|17759.3|354
1689087000000|2023-07-11 14:50:00|17789.5|17777.5|17772.6|17760.6|17789.5|17777.5|17770.1|17758.1|224
1689087300000|2023-07-11 14:55:00|17772.8|17760.8|17773.8|17761.8|17776.3|17764.3|17755.3|17743.3|248
1689087600000|2023-07-11 15:00:00|17772.8|17760.8|17796.3|17784.3|17804.1|17792.1|17766.6|17754.6|400
1689087900000|2023-07-11 15:05:00|17795.4|17783.4|17792.1|17780.1|17797.9|17785.9|17782.9|17770.9|438
1689088200000|2023-07-11 15:10:00|17793.1|17781.1|17802.9|17790.9|17816.1|17804.1|17792.6|17780.6|431
1689088500000|2023-07-11 15:15:00|17802.6|17790.6|17819.2|17807.2|17820.7|17808.7|17799.1|17787.1|346
1689088800000|2023-07-11 15:20:00|17819.4|17807.4|17820.2|17808.2|17823.2|17811.2|17813.2|17801.2|291
1689089100000|2023-07-11 15:25:00|17817.7|17805.7|17830.2|17818.2|17830.2|17818.2|17810.2|17798.2|282
1689089400000|2023-07-11 15:30:00|17830.4|17818.4|17834.7|17822.7|17844.2|17832.2|17827.4|17815.4|398
1689089700000|2023-07-11 15:35:00|17835.9|17823.9|17820.2|17808.2|17835.9|17823.9|17820.2|17808.2|259
1689090000000|2023-07-11 15:40:00|17821.5|17809.5|17807|17795|17824.2|17812.2|17803.2|17791.2|292
1689090300000|2023-07-11 15:45:00|17807.3|17795.3|17817.5|17805.5|17821|17809|17805.7|17793.7|222
1689090600000|2023-07-11 15:50:00|17815.3|17803.3|17806|17794|17817.8|17805.8|17800.3|17788.3|320
1689090900000|2023-07-11 15:55:00|17807|17795|17800.3|17788.3|17808|17796|17787.5|17775.5|240
1689091200000|2023-07-11 16:00:00|17801.3|17789.3|17807|17795|17808.5|17796.5|17797.8|17785.8|198
1689091500000|2023-07-11 16:05:00|17808.3|17796.3|17803.8|17791.8|17810.8|17798.8|17799.8|17787.8|184
1689091800000|2023-07-11 16:10:00|17806.1|17794.1|17809.8|17797.8|17819.3|17807.3|17805.3|17793.3|273
1689092100000|2023-07-11 16:15:00|17808.8|17796.8|17819.3|17807.3|17821.8|17809.8|17805.3|17793.3|280
1689092400000|2023-07-11 16:20:00|17819.6|17807.6|17829.9|17817.9|17833.6|17821.6|17817.3|17805.3|286
1689092700000|2023-07-11 16:25:00|17830.1|17818.1|17828.1|17816.1|17836.1|17824.1|17825.4|17813.4|210
1689093000000|2023-07-11 16:30:00|17830.4|17818.4|17849.2|17837.2|17851.9|17839.9|17828.1|17816.1|402
1689093300000|2023-07-11 16:35:00|17848.9|17836.9|17895.4|17883.4|17900.9|17888.9|17841.1|17829.1|489
1689093600000|2023-07-11 16:40:00|17896.9|17884.9|17882.4|17870.4|17913.1|17901.1|17879.2|17867.2|486
1689093900000|2023-07-11 16:45:00|17883.4|17871.4|17887.4|17875.4|17905.2|17893.2|17882.6|17870.6|410
1689094200000|2023-07-11 16:50:00|17887.7|17875.7|17879|17867|17893.7|17881.7|17870.2|17858.2|271
1689094500000|2023-07-11 16:55:00|17877.5|17865.5|17888.2|17876.2|17896|17884|17875|17863|392
1689094800000|2023-07-11 17:00:00|17888.5|17876.5|17889.5|17877.5|17893.2|17881.2|17879.7|17867.7|175
1689095100000|2023-07-11 17:05:00|17890.5|17878.5|17904|17892|17916|17904|17888.5|17876.5|222
1689095400000|2023-07-11 17:10:00|17904.2|17892.2|17912.2|17900.2|17928.5|17916.5|17901.7|17889.7|376
1689095700000|2023-07-11 17:15:00|17913.5|17901.5|17924.8|17912.8|17928.5|17916.5|17908.5|17896.5|451
1689096000000|2023-07-11 17:20:00|17923.5|17911.5|17955.3|17943.3|17955.3|17943.3|17923.5|17911.5|504
1689096300000|2023-07-11 17:25:00|17954|17942|17961|17949|17963.5|17951.5|17943.5|17931.5|491
1689096600000|2023-07-11 17:30:00|17961.3|17949.3|17988|17976|18004|17992|17961|17949|723
1689096900000|2023-07-11 17:35:00|17992|17980|17979.5|17967.5|18004.5|17992.5|17972|17960|584
1689097200000|2023-07-11 17:40:00|17980.5|17968.5|17980.7|17968.7|17982|17970|17969.5|17957.5|381
1689097500000|2023-07-11 17:45:00|17980.5|17968.5|17949.3|17937.3|17990.2|17978.2|17944.3|17932.3|651
1689097800000|2023-07-11 17:50:00|17948|17936|17966|17954|17979.2|17967.2|17948|17936|829
1689098100000|2023-07-11 17:55:00|17967.9|17955.9|17942.6|17930.6|17972.2|17960.2|17941.1|17929.1|2145
1689098400000|2023-07-11 18:00:00|17942.1|17930.1|17935.1|17923.1|17944.1|17932.1|17929.1|17917.1|584
1689098700000|2023-07-11 18:05:00|17934.8|17922.8|17934.8|17922.8|17934.8|17922.8|17934.8|17922.8|0
1689168600000|2023-07-12 13:30:00|17966.9|17954.9|17981.3|17969.3|18006.6|17994.6|17953.8|17941.8|781
1689168900000|2023-07-12 13:35:00|17981.8|17969.8|17997.8|17985.8|18016|18004|17968.8|17956.8|555
1689169200000|2023-07-12 13:40:00|17998.8|17986.8|18026.9|18014.9|18034.1|18022.1|17997|17985|397
1689169500000|2023-07-12 13:45:00|18026.6|18014.6|18006.5|17994.5|18039|18027|18005.5|17993.5|890
1689169800000|2023-07-12 13:50:00|18006.2|17994.2|18024|18012|18025.5|18013.5|17999.5|17987.5|812
1689170100000|2023-07-12 13:55:00|18023.7|18011.7|17982.1|17970.1|18024|18012|17979.6|17967.6|466
1689170400000|2023-07-12 14:00:00|17981.1|17969.1|17981.5|17969.5|18001.2|17989.2|17980.3|17968.3|379
1689170700000|2023-07-12 14:05:00|17980.5|17968.5|17976.8|17964.8|17985.6|17973.6|17970.3|17958.3|320
1689171000000|2023-07-12 14:10:00|17975.8|17963.8|17976.3|17964.3|17989|17977|17968.8|17956.8|411
1689171300000|2023-07-12 14:15:00|17976.6|17964.6|17969.6|17957.6|17989.1|17977.1|17968.8|17956.8|681
1689171600000|2023-07-12 14:20:00|17969.9|17957.9|17966|17954|17981.5|17969.5|17947.7|17935.7|541
1689171900000|2023-07-12 14:25:00|17967|17955|17955.8|17943.8|17971|17959|17949.5|17937.5|291
1689172200000|2023-07-12 14:30:00|17954.8|17942.8|17956.1|17944.1|17962.3|17950.3|17948.3|17936.3|361
1689172500000|2023-07-12 14:35:00|17955.8|17943.8|17962.1|17950.1|17966.1|17954.1|17952.8|17940.8|301
1689172800000|2023-07-12 14:40:00|17963|17951|17964.9|17952.9|17970.8|17958.8|17956.1|17944.1|268
1689173100000|2023-07-12 14:45:00|17965.8|17953.8|17973.5|17961.5|17977.2|17965.2|17961.4|17949.4|340
1689173400000|2023-07-12 14:50:00|17974.5|17962.5|17990|17978|17992.2|17980.2|17973.2|17961.2|274
1689173700000|2023-07-12 14:55:00|17989.7|17977.7|17982.8|17970.8|18000|17988|17981.6|17969.6|226
1689174000000|2023-07-12 15:00:00|17982.5|17970.5|18010.8|17998.8|18014.8|18002.8|17982.5|17970.5|380
1689174300000|2023-07-12 15:05:00|18011.7|17999.7|18024.5|18012.5|18024.5|18012.5|18009.5|17997.5|251
1689174600000|2023-07-12 15:10:00|18023.3|18011.3|18030.1|18018.1|18039.5|18027.5|18021.1|18009.1|334
1689174900000|2023-07-12 15:15:00|18029.8|18017.8|18037.6|18025.6|18040.1|18028.1|18021.1|18009.1|319
1689175200000|2023-07-12 15:20:00|18039.6|18027.6|18058.9|18046.9|18061.4|18049.4|18037.6|18025.6|381
1689175500000|2023-07-12 15:25:00|18055.1|18043.1|18060.1|18048.1|18066.4|18054.4|18055.1|18043.1|334
1689175800000|2023-07-12 15:30:00|18060.4|18048.4|18055.7|18043.7|18062.6|18050.6|18045.7|18033.7|514
1689176100000|2023-07-12 15:35:00|18056|18044|18065|18053|18068.5|18056.5|18055.7|18043.7|263
1689176400000|2023-07-12 15:40:00|18063.8|18051.8|18122.5|18110.5|18143|18131|18063.8|18051.8|765
1689176700000|2023-07-12 15:45:00|18123.8|18111.8|18110.6|18098.6|18125|18113|18104.8|18092.8|212
1689177000000|2023-07-12 15:50:00|18109.6|18097.6|18107|18095|18113.1|18101.1|18097.9|18085.9|461
1689177300000|2023-07-12 15:55:00|18106.1|18094.1|18078.2|18066.2|18106.3|18094.3|18074.1|18062.1|265
1689177600000|2023-07-12 16:00:00|18077.9|18065.9|18119.4|18107.4|18120.1|18108.1|18075.1|18063.1|360
1689177900000|2023-07-12 16:05:00|18120.4|18108.4|18185.7|18173.7|18192.2|18180.2|18120.4|18108.4|888
1689178200000|2023-07-12 16:10:00|18183.9|18171.9|18059.6|18047.6|18192.2|18180.2|18057.8|18045.8|759
1689178500000|2023-07-12 16:15:00|18064|18052|18043.2|18031.2|18080.2|18068.2|18025.2|18013.2|633
1689178800000|2023-07-12 16:20:00|18042|18030|18033.8|18021.8|18058.8|18046.8|18030.7|18018.7|358
1689179100000|2023-07-12 16:25:00|18033.5|18021.5|17966.5|17954.5|18054.5|18042.5|17955.5|17943.5|681
1689179400000|2023-07-12 16:30:00|17966.7|17954.7|18025.6|18013.6|18025.9|18013.9|17963|17951|644
1689179700000|2023-07-12 16:35:00|18025.9|18013.9|18005.9|17993.9|18030.9|18018.9|18003.4|17991.4|247
1689180000000|2023-07-12 16:40:00|18006.9|17994.9|17945|17933|18011.2|17999.2|17933.4|17921.4|1826
1689180300000|2023-07-12 16:45:00|17945.2|17933.2|17880.7|17868.7|17955.7|17943.7|17860.7|17848.7|587
1689180600000|2023-07-12 16:50:00|17877.2|17865.2|17891.7|17879.7|17916|17904|17858.5|17846.5|671
1689180900000|2023-07-12 16:55:00|17891.9|17879.9|17884.6|17872.6|17919.2|17907.2|17883.1|17871.1|411
1689181200000|2023-07-12 17:00:00|17888.8|17876.8|17880.7|17868.7|17899.3|17887.3|17860.5|17848.5|483
1689181500000|2023-07-12 17:05:00|17878.9|17866.9|17900.2|17888.2|17913.7|17901.7|17869.9|17857.9|361
1689181800000|2023-07-12 17:10:00|17899.2|17887.2|17889.4|17877.4|17905.5|17893.5|17887.4|17875.4|478
1689182100000|2023-07-12 17:15:00|17891.3|17879.3|17873.2|17861.2|17893.6|17881.6|17869.4|17857.4|423
1689182400000|2023-07-12 17:20:00|17872.9|17860.9|17840|17828|17874.4|17862.4|17828.4|17816.4|588
1689182700000|2023-07-12 17:25:00|17838.7|17826.7|17808.6|17796.6|17843.2|17831.2|17795.8|17783.8|696
1689183000000|2023-07-12 17:30:00|17808.9|17796.9|17801.1|17789.1|17822.1|17810.1|17800.8|17788.8|573
1689183300000|2023-07-12 17:35:00|17801.7|17789.7|17795.7|17783.7|17811.1|17799.1|17780|17768|875
1689183600000|2023-07-12 17:40:00|17795.4|17783.4|17792.1|17780.1|17799.5|17787.5|17778.9|17766.9|468
1689183900000|2023-07-12 17:45:00|17790.9|17778.9|17791.9|17779.9|17793.9|17781.9|17765.6|17753.6|413
1689184200000|2023-07-12 17:50:00|17789.4|17777.4|17750.4|17738.4|17789.4|17777.4|17734.8|17722.8|803
1689184500000|2023-07-12 17:55:00|17751.6|17739.6|17763.2|17751.2|17791.4|17779.4|17750.1|17738.1|2144
1689184800000|2023-07-12 18:00:00|17765.4|17753.4|17774.2|17762.2|17781.7|17769.7|17762.9|17750.9|824
1689255000000|2023-07-13 13:30:00|17761.4|17749.4|17679.9|17667.9|17764.8|17752.8|17669.9|17657.9|1853
1689255300000|2023-07-13 13:35:00|17678.7|17666.7|17651.5|17639.5|17710.7|17698.7|17629.6|17617.6|1550
1689255600000|2023-07-13 13:40:00|17650.2|17638.2|17689.5|17677.5|17692.7|17680.7|17641.5|17629.5|791
1689255900000|2023-07-13 13:45:00|17685.8|17673.8|17664.8|17652.8|17697|17685|17661.3|17649.3|428
1689256200000|2023-07-13 13:50:00|17665.1|17653.1|17686.6|17674.6|17694.4|17682.4|17655.1|17643.1|358
1689256500000|2023-07-13 13:55:00|17686.3|17674.3|17683.1|17671.1|17688.1|17676.1|17672.2|17660.2|330
1689256800000|2023-07-13 14:00:00|17682.8|17670.8|17710.3|17698.3|17714|17702|17680.6|17668.6|353
1689257100000|2023-07-13 14:05:00|17709.3|17697.3|17695.5|17683.5|17731.2|17719.2|17694.9|17682.9|522
1689257400000|2023-07-13 14:10:00|17696.5|17684.5|17659.3|17647.3|17699.3|17687.3|17659.3|17647.3|400
1689257700000|2023-07-13 14:15:00|17655.5|17643.5|17661.8|17649.8|17669.3|17657.3|17641.8|17629.8|620
1689258000000|2023-07-13 14:20:00|17662.1|17650.1|17642.5|17630.5|17664.3|17652.3|17639.3|17627.3|436
1689258300000|2023-07-13 14:25:00|17645|17633|17631|17619|17650.3|17638.3|17618.2|17606.2|451
1689258600000|2023-07-13 14:30:00|17628.5|17616.5|17621.3|17609.3|17636.8|17624.8|17608.2|17596.2|521
1689258900000|2023-07-13 14:35:00|17621.9|17609.9|17625.1|17613.1|17627.9|17615.9|17613.2|17601.2|347
1689259200000|2023-07-13 14:40:00|17622.9|17610.9|17618.5|17606.5|17627.2|17615.2|17618.2|17606.2|216
1689259500000|2023-07-13 14:45:00|17620.4|17608.4|17624.7|17612.7|17635.7|17623.7|17616.3|17604.3|296
1689259800000|2023-07-13 14:50:00|17626.9|17614.9|17648.8|17636.8|17649.4|17637.4|17625.7|17613.7|243
1689260100000|2023-07-13 14:55:00|17649.1|17637.1|17656.1|17644.1|17660.8|17648.8|17648.9|17636.9|223
1689260400000|2023-07-13 15:00:00|17658.9|17646.9|17648|17636|17668.6|17656.6|17647.7|17635.7|277
1689260700000|2023-07-13 15:05:00|17647.7|17635.7|17638.4|17626.4|17650.5|17638.5|17627.1|17615.1|235
1689261000000|2023-07-13 15:10:00|17637.1|17625.1|17651.1|17639.1|17653|17641|17636.5|17624.5|377
1689261300000|2023-07-13 15:15:00|17650.8|17638.8|17638.6|17626.6|17653.6|17641.6|17619.2|17607.2|456
1689261600000|2023-07-13 15:20:00|17638.9|17626.9|17636.5|17624.5|17642|17630|17631.8|17619.8|245
1689261900000|2023-07-13 15:25:00|17635.2|17623.2|17639.6|17627.6|17639.6|17627.6|17625.8|17613.8|170
1689262200000|2023-07-13 15:30:00|17638|17626|17641.8|17629.8|17650.2|17638.2|17631.5|17619.5|196
1689262500000|2023-07-13 15:35:00|17644.3|17632.3|17653.7|17641.7|17662.2|17650.2|17644.3|17632.3|217
1689262800000|2023-07-13 15:40:00|17654|17642|17651.8|17639.8|17666.5|17654.5|17651.8|17639.8|179
1689263100000|2023-07-13 15:45:00|17651.5|17639.5|17653.1|17641.1|17656.6|17644.6|17644.6|17632.6|193
1689263400000|2023-07-13 15:50:00|17654.1|17642.1|17649.7|17637.7|17659.1|17647.1|17647.5|17635.5|239
1689263700000|2023-07-13 15:55:00|17650.6|17638.6|17655|17643|17655|17643|17647.2|17635.2|258
1689264000000|2023-07-13 16:00:00|17654.7|17642.7|17653.8|17641.8|17657.8|17645.8|17639|17627|318
1689264300000|2023-07-13 16:05:00|17652.8|17640.8|17642.8|17630.8|17652.8|17640.8|17640.3|17628.3|170
1689264600000|2023-07-13 16:10:00|17640.3|17628.3|17636.3|17624.3|17643.8|17631.8|17635.3|17623.3|349
1689264900000|2023-07-13 16:15:00|17637.3|17625.3|17650.4|17638.4|17651.3|17639.3|17634.8|17622.8|165
1689265200000|2023-07-13 16:20:00|17650.1|17638.1|17639.8|17627.8|17650.4|17638.4|17639.1|17627.1|100
1689265500000|2023-07-13 16:25:00|17640.1|17628.1|17632.3|17620.3|17642.3|17630.3|17632.3|17620.3|188
1689265800000|2023-07-13 16:30:00|17629.8|17617.8|17641.1|17629.1|17644|17632|17629.2|17617.2|233
1689266100000|2023-07-13 16:35:00|17642.4|17630.4|17634|17622|17649.6|17637.6|17631.5|17619.5|173
1689266400000|2023-07-13 16:40:00|17633.7|17621.7|17628.7|17616.7|17634|17622|17625|17613|264
1689266700000|2023-07-13 16:45:00|17627.8|17615.8|17640.5|17628.5|17642.7|17630.7|17626.8|17614.8|132
1689267000000|2023-07-13 16:50:00|17640.2|17628.2|17642.4|17630.4|17655.3|17643.3|17636.5|17624.5|132
1689267300000|2023-07-13 16:55:00|17643.7|17631.7|17645.9|17633.9|17648.7|17636.7|17639.9|17627.9|146
1689267600000|2023-07-13 17:00:00|17646.8|17634.8|17647.4|17635.4|17657.1|17645.1|17642.7|17630.7|158
1689267900000|2023-07-13 17:05:00|17644.9|17632.9|17655|17643|17661.3|17649.3|17644.6|17632.6|230
1689268200000|2023-07-13 17:10:00|17655.3|17643.3|17662.2|17650.2|17665.7|17653.7|17653.8|17641.8|174
1689268500000|2023-07-13 17:15:00|17661.3|17649.3|17688.2|17676.2|17689.5|17677.5|17660.7|17648.7|139
1689268800000|2023-07-13 17:20:00|17687|17675|17700.7|17688.7|17712|17700|17681.7|17669.7|271
1689269100000|2023-07-13 17:25:00|17700.4|17688.4|17725.2|17713.2|17726.5|17714.5|17695.7|17683.7|384
1689269400000|2023-07-13 17:30:00|17724.3|17712.3|17727.1|17715.1|17740.2|17728.2|17720.9|17708.9|622
1689269700000|2023-07-13 17:35:00|17728.4|17716.4|17743.1|17731.1|17752.5|17740.5|17726.8|17714.8|405
1689270000000|2023-07-13 17:40:00|17744.4|17732.4|17744.7|17732.7|17751.9|17739.9|17735.6|17723.6|341
1689270300000|2023-07-13 17:45:00|17744.1|17732.1|17745.4|17733.4|17750.3|17738.3|17738.1|17726.1|313
1689270600000|2023-07-13 17:50:00|17744.4|17732.4|17758.2|17746.2|17759.8|17747.8|17738.5|17726.5|488
1689270900000|2023-07-13 17:55:00|17759.5|17747.5|17777.7|17765.7|17788.3|17776.3|17754.2|17742.2|1972
1689271200000|2023-07-13 18:00:00|17778.7|17766.7|17779.9|17767.9|17786.2|17774.2|17771.8|17759.8|569
1689341400000|2023-07-14 13:30:00|17771.5|17759.5|17884.7|17872.7|17899.7|17887.7|17771.5|17759.5|1139
1689341700000|2023-07-14 13:35:00|17885|17873|17857.2|17845.2|17910.9|17898.9|17841.6|17829.6|826
1689342000000|2023-07-14 13:40:00|17856|17844|17880.4|17868.4|17893.5|17881.5|17851|17839|514
1689342300000|2023-07-14 13:45:00|17871|17859|17867.5|17855.5|17876.9|17864.9|17847.9|17835.9|584
1689342600000|2023-07-14 13:50:00|17866.9|17854.9|17881.7|17869.7|17896|17884|17865|17853|403
1689342900000|2023-07-14 13:55:00|17881|17869|17887.6|17875.6|17901.7|17889.7|17877.9|17865.9|304
1689343200000|2023-07-14 14:00:00|17887.9|17875.9|17902.6|17890.6|17917.3|17905.3|17884.2|17872.2|497
1689343500000|2023-07-14 14:05:00|17901.7|17889.7|17863.6|17851.6|17920.7|17908.7|17857.6|17845.6|503
1689343800000|2023-07-14 14:10:00|17863.2|17851.2|17853|17841|17868.9|17856.9|17840.4|17828.4|438
1689344100000|2023-07-14 14:15:00|17850.1|17838.1|17869.2|17857.2|17873|17861|17850.1|17838.1|403
1689344400000|2023-07-14 14:20:00|17870.2|17858.2|17844.2|17832.2|17872|17860|17838|17826|314
1689344700000|2023-07-14 14:25:00|17841.7|17829.7|17840.2|17828.2|17849.6|17837.6|17828.3|17816.3|533
1689345000000|2023-07-14 14:30:00|17839.9|17827.9|17853|17841|17862.7|17850.7|17829.9|17817.9|486
1689345300000|2023-07-14 14:35:00|17851.8|17839.8|17854.3|17842.3|17862.7|17850.7|17848|17836|308
1689345600000|2023-07-14 14:40:00|17850.2|17838.2|17849.9|17837.9|17864.3|17852.3|17844.3|17832.3|360
1689345900000|2023-07-14 14:45:00|17848.7|17836.7|17863.1|17851.1|17871.5|17859.5|17846.2|17834.2|277
1689346200000|2023-07-14 14:50:00|17864|17852|17868.1|17856.1|17882.1|17870.1|17857.5|17845.5|387
1689346500000|2023-07-14 14:55:00|17869.3|17857.3|17830.3|17818.3|17879.7|17867.7|17815.6|17803.6|607
1689346800000|2023-07-14 15:00:00|17830|17818|17867.5|17855.5|17867.5|17855.5|17828.7|17816.7|396
1689347100000|2023-07-14 15:05:00|17866.6|17854.6|17876.6|17864.6|17903.8|17891.8|17859.4|17847.4|482
1689347400000|2023-07-14 15:10:00|17877.5|17865.5|17894.4|17882.4|17901|17889|17876.3|17864.3|435
1689347700000|2023-07-14 15:15:00|17894.7|17882.7|17886|17874|17909.1|17897.1|17880.7|17868.7|371
1689348000000|2023-07-14 15:20:00|17885.7|17873.7|17890.1|17878.1|17905.1|17893.1|17882.9|17870.9|384
1689348300000|2023-07-14 15:25:00|17887.6|17875.6|17901.6|17889.6|17909.1|17897.1|17887.6|17875.6|298
1689348600000|2023-07-14 15:30:00|17901.3|17889.3|17896.4|17884.4|17908.5|17896.5|17890.7|17878.7|334
1689348900000|2023-07-14 15:35:00|17894.5|17882.5|17905.8|17893.8|17905.8|17893.8|17894.2|17882.2|150
1689349200000|2023-07-14 15:40:00|17904.5|17892.5|17911.4|17899.4|17915.8|17903.8|17904.2|17892.2|410
1689349500000|2023-07-14 15:45:00|17912.6|17900.6|17939.8|17927.8|17941.4|17929.4|17912.6|17900.6|355
1689349800000|2023-07-14 15:50:00|17937.7|17925.7|17923|17911|17939.8|17927.8|17917.4|17905.4|175
1689350100000|2023-07-14 15:55:00|17920.8|17908.8|17947|17935|17952.7|17940.7|17919.2|17907.2|433
1689350400000|2023-07-14 16:00:00|17948|17936|17952.4|17940.4|17962|17950|17942.7|17930.7|431
1689350700000|2023-07-14 16:05:00|17953|17941|17963.3|17951.3|17967|17955|17950.5|17938.5|236
1689351000000|2023-07-14 16:10:00|17963|17951|17978.9|17966.9|17978.9|17966.9|17952.1|17940.1|387
1689351300000|2023-07-14 16:15:00|17979.9|17967.9|17971.2|17959.2|18000.2|17988.2|17969|17957|599
1689351600000|2023-07-14 16:20:00|17970.9|17958.9|17963.7|17951.7|17971.5|17959.5|17946.8|17934.8|448
1689351900000|2023-07-14 16:25:00|17963.4|17951.4|17974|17962|17977.8|17965.8|17962.5|17950.5|294
1689352200000|2023-07-14 16:30:00|17972.8|17960.8|17972.8|17960.8|17983|17971|17959|17947|337
1689352500000|2023-07-14 16:35:00|17974|17962|17990.9|17978.9|17992.4|17980.4|17974|17962|302
1689352800000|2023-07-14 16:40:00|17989.6|17977.6|18001.8|17989.8|18002.7|17990.7|17976.5|17964.5|281
1689353100000|2023-07-14 16:45:00|18003.1|17991.1|18024|18012|18024|18012|17999.6|17987.6|438
1689353400000|2023-07-14 16:50:00|18022.7|18010.7|18005.9|17993.9|18022.7|18010.7|18004.6|17992.6|252
1689353700000|2023-07-14 16:55:00|18005.6|17993.6|17997.2|17985.2|18006.8|17994.8|17991.2|17979.2|202
1689354000000|2023-07-14 17:00:00|17995.9|17983.9|18003.7|17991.7|18004.6|17992.6|17986.5|17974.5|446
1689354300000|2023-07-14 17:05:00|18003.4|17991.4|17995.3|17983.3|18005.9|17993.9|17991.8|17979.8|427
1689354600000|2023-07-14 17:10:00|17994.3|17982.3|17997.5|17985.5|18003.1|17991.1|17989.4|17977.4|172
1689354900000|2023-07-14 17:15:00|17998.4|17986.4|18003.4|17991.4|18012.5|18000.5|17998.4|17986.4|250
1689355200000|2023-07-14 17:20:00|18003.1|17991.1|18010.9|17998.9|18012.5|18000.5|18000.9|17988.9|322
1689355500000|2023-07-14 17:25:00|18011.6|17999.6|18030.3|18018.3|18030.3|18018.3|18010.3|17998.3|244
1689355800000|2023-07-14 17:30:00|18030|18018|18044.4|18032.4|18049.7|18037.7|18026.6|18014.6|362
1689356100000|2023-07-14 17:35:00|18044.7|18032.7|18061.3|18049.3|18069.1|18057.1|18044.7|18032.7|451
1689356400000|2023-07-14 17:40:00|18054.1|18042.1|18081|18069|18086.6|18074.6|18054.1|18042.1|582
1689356700000|2023-07-14 17:45:00|18082.8|18070.8|18064|18052|18083.8|18071.8|18064|18052|546
1689357000000|2023-07-14 17:50:00|18064.3|18052.3|18069.9|18057.9|18075.9|18063.9|18059|18047|648
1689357300000|2023-07-14 17:55:00|18069|18057|18090.3|18078.3|18099.3|18087.3|18067.8|18055.8|1786
1689357600000|2023-07-14 18:00:00|18092.2|18080.2|18101.2|18089.2|18105|18093|18081.3|18069.3|996
1689600600000|2023-07-17 13:30:00|18119.5|18107.5|18096.5|18084.5|18127.1|18115.1|18052.5|18040.5|1003
1689600900000|2023-07-17 13:35:00|18095.7|18083.7|18097.3|18085.3|18101.9|18089.9|18077.8|18065.8|348
1689601200000|2023-07-17 13:40:00|18096.9|18084.9|18125.1|18113.1|18126.3|18114.3|18091.4|18079.4|429
1689601500000|2023-07-17 13:45:00|18125.9|18113.9|18108.7|18096.7|18132.6|18120.6|18102.9|18090.9|389
1689601800000|2023-07-17 13:50:00|18104.9|18092.9|18104.8|18092.8|18122.7|18110.7|18095.2|18083.2|374
1689602100000|2023-07-17 13:55:00|18106.5|18094.5|18148.8|18136.8|18148.8|18136.8|18101.1|18089.1|573
1689602400000|2023-07-17 14:00:00|18147.6|18135.6|18162|18150|18166|18154|18143.6|18131.6|478
1689602700000|2023-07-17 14:05:00|18161.6|18149.6|18164|18152|18176.4|18164.4|18159.1|18147.1|360
1689603000000|2023-07-17 14:10:00|18162.4|18150.4|18118.6|18106.6|18167.4|18155.4|18117.4|18105.4|301
1689603300000|2023-07-17 14:15:00|18116.1|18104.1|18130.9|18118.9|18143|18131|18109|18097|638
1689603600000|2023-07-17 14:20:00|18135.9|18123.9|18140|18128|18157.2|18145.2|18115.6|18103.6|883
1689603900000|2023-07-17 14:25:00|18139.1|18127.1|18130.7|18118.7|18144.1|18132.1|18124.1|18112.1|509
1689604200000|2023-07-17 14:30:00|18129.9|18117.9|18122|18110|18146.1|18134.1|18113.4|18101.4|438
1689604500000|2023-07-17 14:35:00|18122.4|18110.4|18132.1|18120.1|18136.9|18124.9|18109.8|18097.8|265
1689604800000|2023-07-17 14:40:00|18131.3|18119.3|18176|18164|18182.4|18170.4|18127.1|18115.1|353
1689605100000|2023-07-17 14:45:00|18174.8|18162.8|18164.4|18152.4|18176.4|18164.4|18149.2|18137.2|308
1689605400000|2023-07-17 14:50:00|18164.8|18152.8|18186|18174|18188.2|18176.2|18155.2|18143.2|279
1689605700000|2023-07-17 14:55:00|18184.3|18172.3|18209.7|18197.7|18211.3|18199.3|18183|18171|372
1689606000000|2023-07-17 15:00:00|18210.5|18198.5|18200.8|18188.8|18210.5|18198.5|18178.4|18166.4|285
1689606300000|2023-07-17 15:05:00|18199.6|18187.6|18190.2|18178.2|18199.6|18187.6|18186.1|18174.1|346
1689606600000|2023-07-17 15:10:00|18186.5|18174.5|18175|18163|18194.2|18182.2|18170|18158|207
1689606900000|2023-07-17 15:15:00|18174.2|18162.2|18160.5|18148.5|18174.2|18162.2|18154.5|18142.5|336
1689607200000|2023-07-17 15:20:00|18159.2|18147.2|18204.6|18192.6|18204.6|18192.6|18151.1|18139.1|256
1689607500000|2023-07-17 15:25:00|18202.5|18190.5|18202.4|18190.4|18213.5|18201.5|18195.7|18183.7|396
1689607800000|2023-07-17 15:30:00|18201.5|18189.5|18188|18176|18206.6|18194.6|18187.6|18175.6|266
1689608100000|2023-07-17 15:35:00|18187.6|18175.6|18183.5|18171.5|18191.1|18179.1|18182|18170|198
1689608400000|2023-07-17 15:40:00|18183.1|18171.1|18166.7|18154.7|18183.1|18171.1|18161.3|18149.3|229
1689608700000|2023-07-17 15:45:00|18166.3|18154.3|18126.9|18114.9|18175.1|18163.1|18126.9|18114.9|362
1689609000000|2023-07-17 15:50:00|18126.1|18114.1|18120.4|18108.4|18134.4|18122.4|18109.9|18097.9|321
1689609300000|2023-07-17 15:55:00|18122.2|18110.2|18134.1|18122.1|18134.1|18122.1|18112|18100|255
1689609600000|2023-07-17 16:00:00|18131.6|18119.6|18145.3|18133.3|18151.6|18139.6|18123.7|18111.7|205
1689609900000|2023-07-17 16:05:00|18144.5|18132.5|18137.7|18125.7|18151.5|18139.5|18136.3|18124.3|135
1689610200000|2023-07-17 16:10:00|18138.6|18126.6|18119.4|18107.4|18139.8|18127.8|18118.5|18106.5|252
1689610500000|2023-07-17 16:15:00|18119.7|18107.7|18100.9|18088.9|18119.7|18107.7|18086.2|18074.2|212
1689610800000|2023-07-17 16:20:00|18102.5|18090.5|18114.8|18102.8|18114.8|18102.8|18101.7|18089.7|183
1689611100000|2023-07-17 16:25:00|18116.9|18104.9|18109.4|18097.4|18119|18107|18104.4|18092.4|141
1689611400000|2023-07-17 16:30:00|18110.6|18098.6|18115|18103|18124.6|18112.6|18105.5|18093.5|146
1689611700000|2023-07-17 16:35:00|18111.6|18099.6|18115.4|18103.4|18127.5|18115.5|18106.3|18094.3|187
1689612000000|2023-07-17 16:40:00|18114.5|18102.5|18120.8|18108.8|18123.4|18111.4|18111.7|18099.7|96
1689612300000|2023-07-17 16:45:00|18121.7|18109.7|18105.2|18093.2|18121.7|18109.7|18103.1|18091.1|137
1689612600000|2023-07-17 16:50:00|18104.3|18092.3|18054.4|18042.4|18104.3|18092.3|18046.1|18034.1|262
1689612900000|2023-07-17 16:55:00|18051.9|18039.9|18077.3|18065.3|18082.3|18070.3|18049.2|18037.2|215
1689613200000|2023-07-17 17:00:00|18079.8|18067.8|18055.4|18043.4|18102.9|18090.9|18049.2|18037.2|322
1689613500000|2023-07-17 17:05:00|18058.4|18046.4|18099.2|18087.2|18104.4|18092.4|18057.1|18045.1|153
1689613800000|2023-07-17 17:10:00|18098.9|18086.9|18095.8|18083.8|18114.7|18102.7|18093|18081|217
1689614100000|2023-07-17 17:15:00|18096.1|18084.1|18093|18081|18100.2|18088.2|18083.8|18071.8|108
1689614400000|2023-07-17 17:20:00|18093.9|18081.9|18088.8|18076.8|18093.9|18081.9|18065.3|18053.3|203
1689614700000|2023-07-17 17:25:00|18090.1|18078.1|18115.1|18103.1|18115.1|18103.1|18089.3|18077.3|128
1689615000000|2023-07-17 17:30:00|18114.7|18102.7|18116.7|18104.7|18123.8|18111.8|18111.7|18099.7|145
1689615300000|2023-07-17 17:35:00|18116.3|18104.3|18126.2|18114.2|18141.1|18129.1|18111.7|18099.7|344
1689615600000|2023-07-17 17:40:00|18125.4|18113.4|18088.4|18076.4|18138.4|18126.4|18077.6|18065.6|197
1689615900000|2023-07-17 17:45:00|18089.6|18077.6|18111.8|18099.8|18112.1|18100.1|18077.6|18065.6|147
1689616200000|2023-07-17 17:50:00|18111.4|18099.4|18097.1|18085.1|18116.9|18104.9|18094.6|18082.6|229
1689616500000|2023-07-17 17:55:00|18099.6|18087.6|18080.6|18068.6|18104.3|18092.3|18078.9|18066.9|670
1689616800000|2023-07-17 18:00:00|18079.7|18067.7|18091.5|18079.5|18091.5|18079.5|18074.7|18062.7|589
1689687000000|2023-07-18 13:30:00|18080.8|18068.8|18100.3|18088.3|18102|18090|18058.4|18046.4|895
1689687300000|2023-07-18 13:35:00|18101.1|18089.1|18149.1|18137.1|18149.1|18137.1|18088.7|18076.7|649
1689687600000|2023-07-18 13:40:00|18149.9|18137.9|18129.4|18117.4|18150.3|18138.3|18124.4|18112.4|301
1689687900000|2023-07-18 13:45:00|18129|18117|18081.5|18069.5|18129|18117|18081.5|18069.5|474
1689688200000|2023-07-18 13:50:00|18084|18072|18097.8|18085.8|18107.4|18095.4|18082.4|18070.4|332
1689688500000|2023-07-18 13:55:00|18097.4|18085.4|18124.9|18112.9|18124.9|18112.9|18084|18072|201
1689688800000|2023-07-18 14:00:00|18123.7|18111.7|18124.6|18112.6|18143.3|18131.3|18119.1|18107.1|452
1689689100000|2023-07-18 14:05:00|18123.8|18111.8|18099.2|18087.2|18124.6|18112.6|18099.2|18087.2|313
1689689400000|2023-07-18 14:10:00|18098.8|18086.8|18089.2|18077.2|18102.6|18090.6|18084.6|18072.6|397
1689689700000|2023-07-18 14:15:00|18086.3|18074.3|18090.9|18078.9|18095.9|18083.9|18077.6|18065.6|286
1689690000000|2023-07-18 14:20:00|18089.3|18077.3|18093.2|18081.2|18097.7|18085.7|18075.1|18063.1|385
1689690300000|2023-07-18 14:25:00|18092.3|18080.3|18109.7|18097.7|18118.4|18106.4|18090.2|18078.2|244
1689690600000|2023-07-18 14:30:00|18112.2|18100.2|18135.5|18123.5|18143.5|18131.5|18112.2|18100.2|221
1689690900000|2023-07-18 14:35:00|18135.9|18123.9|18135.2|18123.2|18141.3|18129.3|18124.4|18112.4|127
1689691200000|2023-07-18 14:40:00|18132.7|18120.7|18123|18111|18135.2|18123.2|18121.3|18109.3|239
1689691500000|2023-07-18 14:45:00|18123.4|18111.4|18094.7|18082.7|18128.4|18116.4|18087.6|18075.6|148
1689691800000|2023-07-18 14:50:00|18095.1|18083.1|18097.2|18085.2|18108|18096|18094.7|18082.7|178
1689692100000|2023-07-18 14:55:00|18098.1|18086.1|18113.8|18101.8|18113.8|18101.8|18097.2|18085.2|56
1689692400000|2023-07-18 15:00:00|18112.6|18100.6|18108.4|18096.4|18115.1|18103.1|18103.8|18091.8|150
1689692700000|2023-07-18 15:05:00|18113.4|18101.4|18128.9|18116.9|18131.8|18119.8|18110|18098|192
1689693000000|2023-07-18 15:10:00|18130.1|18118.1|18119.7|18107.7|18130.1|18118.1|18115.1|18103.1|146
1689693300000|2023-07-18 15:15:00|18120.6|18108.6|18123.4|18111.4|18124.7|18112.7|18110.9|18098.9|184
1689693600000|2023-07-18 15:20:00|18122.1|18110.1|18156.2|18144.2|18156.2|18144.2|18118|18106|335
1689693900000|2023-07-18 15:25:00|18155.4|18143.4|18133.8|18121.8|18155.4|18143.4|18129.6|18117.6|270
1689694200000|2023-07-18 15:30:00|18132.1|18120.1|18119.2|18107.2|18135|18123|18115.5|18103.5|88
1689694500000|2023-07-18 15:35:00|18118.8|18106.8|18135.5|18123.5|18139.2|18127.2|18114.2|18102.2|93
1689694800000|2023-07-18 15:40:00|18135.9|18123.9|18160.5|18148.5|18164.3|18152.3|18135.5|18123.5|185
1689695100000|2023-07-18 15:45:00|18163|18151|18150.1|18138.1|18163.4|18151.4|18143|18131|133
1689695400000|2023-07-18 15:50:00|18149.3|18137.3|18168.8|18156.8|18180.1|18168.1|18148|18136|186
1689695700000|2023-07-18 15:55:00|18169.2|18157.2|18167.6|18155.6|18178.8|18166.8|18158.8|18146.8|133
1689696000000|2023-07-18 16:00:00|18168.4|18156.4|18170.2|18158.2|18185.6|18173.6|18162.2|18150.2|151
1689696300000|2023-07-18 16:05:00|18171.1|18159.1|18165.3|18153.3|18173.6|18161.6|18160.7|18148.7|116
1689696600000|2023-07-18 16:10:00|18164.4|18152.4|18147|18135|18166.9|18154.9|18145.7|18133.7|202
1689696900000|2023-07-18 16:15:00|18145.7|18133.7|18132.5|18120.5|18147.8|18135.8|18132.1|18120.1|142
1689697200000|2023-07-18 16:20:00|18132.1|18120.1|18131.6|18119.6|18139.6|18127.6|18126.6|18114.6|135
1689697500000|2023-07-18 16:25:00|18131.2|18119.2|18143.3|18131.3|18143.3|18131.3|18124.5|18112.5|63
1689697800000|2023-07-18 16:30:00|18140.8|18128.8|18145.4|18133.4|18147.5|18135.5|18135.8|18123.8|84
1689698100000|2023-07-18 16:35:00|18145.8|18133.8|18138.3|18126.3|18150.4|18138.4|18131.7|18119.7|92
1689698400000|2023-07-18 16:40:00|18136.7|18124.7|18140|18128|18148.8|18136.8|18135.8|18123.8|30
1689698700000|2023-07-18 16:45:00|18140.9|18128.9|18144.6|18132.6|18145.4|18133.4|18140.9|18128.9|40
1689699000000|2023-07-18 16:50:00|18146.7|18134.7|18137.2|18125.2|18147.9|18135.9|18137.2|18125.2|47
1689699300000|2023-07-18 16:55:00|18137.6|18125.6|18150.1|18138.1|18153|18141|18137.2|18125.2|30
1689699600000|2023-07-18 17:00:00|18150.9|18138.9|18163.5|18151.5|18165.9|18153.9|18144.3|18132.3|79
1689699900000|2023-07-18 17:05:00|18163.9|18151.9|18174.8|18162.8|18175.2|18163.2|18163.9|18151.9|123
1689700200000|2023-07-18 17:10:00|18175.7|18163.7|18193.5|18181.5|18196.5|18184.5|18170.6|18158.6|131
1689700500000|2023-07-18 17:15:00|18192.3|18180.3|18195.7|18183.7|18199.8|18187.8|18190.6|18178.6|136
1689700800000|2023-07-18 17:20:00|18196.9|18184.9|18186.1|18174.1|18198.6|18186.6|18183.6|18171.6|75
1689701100000|2023-07-18 17:25:00|18185.3|18173.3|18186.2|18174.2|18206.2|18194.2|18177.8|18165.8|117
1689701400000|2023-07-18 17:30:00|18186.6|18174.6|18188.2|18176.2|18190.7|18178.7|18182.3|18170.3|114
1689701700000|2023-07-18 17:35:00|18186.9|18174.9|18194.4|18182.4|18201.5|18189.5|18183.2|18171.2|89
1689702000000|2023-07-18 17:40:00|18194|18182|18196.5|18184.5|18198.2|18186.2|18189|18177|66
1689702300000|2023-07-18 17:45:00|18196.9|18184.9|18201.2|18189.2|18214.4|18202.4|18196.5|18184.5|176
1689702600000|2023-07-18 17:50:00|18200.4|18188.4|18208.3|18196.3|18213.3|18201.3|18198.7|18186.7|164
1689702900000|2023-07-18 17:55:00|18209.1|18197.1|18211.5|18199.5|18228.3|18216.3|18197.4|18185.4|791
1689703200000|2023-07-18 18:00:00|18210.7|18198.7|18215.7|18203.7|18225.7|18213.7|18205.8|18193.8|355
1689773400000|2023-07-19 13:30:00|18160.8|18148.8|18152.5|18140.5|18188.7|18176.7|18134.9|18122.9|548
1689773700000|2023-07-19 13:35:00|18151.6|18139.6|18191.2|18179.2|18199.1|18187.1|18145.4|18133.4|306
1689774000000|2023-07-19 13:40:00|18189.5|18177.5|18186.6|18174.6|18193.3|18181.3|18158.7|18146.7|318
1689774300000|2023-07-19 13:45:00|18187.1|18175.1|18177.5|18165.5|18187.9|18175.9|18158.3|18146.3|272
1689774600000|2023-07-19 13:50:00|18177.1|18165.1|18166.7|18154.7|18180|18168|18166.2|18154.2|217
1689774900000|2023-07-19 13:55:00|18166.2|18154.2|18128.8|18116.8|18166.7|18154.7|18128.8|18116.8|488
1689775200000|2023-07-19 14:00:00|18129.2|18117.2|18145.4|18133.4|18155.4|18143.4|18129.2|18117.2|256
1689775500000|2023-07-19 14:05:00|18144.6|18132.6|18120.4|18108.4|18145.4|18133.4|18101.3|18089.3|486
1689775800000|2023-07-19 14:10:00|18119.6|18107.6|18106.3|18094.3|18123|18111|18096.7|18084.7|286
1689776100000|2023-07-19 14:15:00|18105.9|18093.9|18133.4|18121.4|18137.1|18125.1|18095|18083|366
1689776400000|2023-07-19 14:20:00|18133|18121|18140.5|18128.5|18148.8|18136.8|18128|18116|238
1689776700000|2023-07-19 14:25:00|18137.2|18125.2|18135.1|18123.1|18140.1|18128.1|18123|18111|218
1689777000000|2023-07-19 14:30:00|18135.5|18123.5|18130.9|18118.9|18142.2|18130.2|18126.3|18114.3|152
1689777300000|2023-07-19 14:35:00|18131.8|18119.8|18121.4|18109.4|18132.2|18120.2|18116.4|18104.4|71
1689777600000|2023-07-19 14:40:00|18120.9|18108.9|18126|18114|18127.2|18115.2|18119.7|18107.7|75
1689777900000|2023-07-19 14:45:00|18125.5|18113.5|18124.7|18112.7|18130.5|18118.5|18113.5|18101.5|155
1689778200000|2023-07-19 14:50:00|18127.2|18115.2|18160.6|18148.6|18167.2|18155.2|18126.4|18114.4|201
1689778500000|2023-07-19 14:55:00|18161|18149|18173.9|18161.9|18176|18164|18157.7|18145.7|78
1689778800000|2023-07-19 15:00:00|18176.4|18164.4|18179.8|18167.8|18193.5|18181.5|18174.8|18162.8|120
1689779100000|2023-07-19 15:05:00|18180.2|18168.2|18174.4|18162.4|18194.8|18182.8|18165.6|18153.6|137
1689779400000|2023-07-19 15:10:00|18173.5|18161.5|18149.4|18137.4|18173.5|18161.5|18146.9|18134.9|162
1689779700000|2023-07-19 15:15:00|18151.9|18139.9|18144.4|18132.4|18165.6|18153.6|18144.4|18132.4|155
1689780000000|2023-07-19 15:20:00|18144.8|18132.8|18155.2|18143.2|18161.9|18149.9|18144.8|18132.8|115
1689780300000|2023-07-19 15:25:00|18156.9|18144.9|18167.8|18155.8|18168.2|18156.2|18150.7|18138.7|57
1689780600000|2023-07-19 15:30:00|18166.5|18154.5|18162.8|18150.8|18170.7|18158.7|18154.4|18142.4|110
1689780900000|2023-07-19 15:35:00|18161.9|18149.9|18168.2|18156.2|18172.4|18160.4|18156.5|18144.5|60
1689781200000|2023-07-19 15:40:00|18167.8|18155.8|18167.8|18155.8|18173.2|18161.2|18160.3|18148.3|35
1689781500000|2023-07-19 15:45:00|18168.2|18156.2|18167.8|18155.8|18180.7|18168.7|18163.2|18151.2|57
1689781800000|2023-07-19 15:50:00|18167|18155|18165.7|18153.7|18170.7|18158.7|18160.3|18148.3|25
1689782100000|2023-07-19 15:55:00|18165.3|18153.3|18158.3|18146.3|18167.4|18155.4|18157.4|18145.4|34
1689782400000|2023-07-19 16:00:00|18159.1|18147.1|18152|18140|18161.6|18149.6|18140.8|18128.8|59
1689782700000|2023-07-19 16:05:00|18152.9|18140.9|18158.7|18146.7|18158.7|18146.7|18149.5|18137.5|15
1689783000000|2023-07-19 16:10:00|18159.5|18147.5|18148.3|18136.3|18160|18148|18146.6|18134.6|30
1689783300000|2023-07-19 16:15:00|18148.7|18136.7|18150.8|18138.8|18152.9|18140.9|18148.3|18136.3|78
1689783600000|2023-07-19 16:20:00|18150|18138|18139.6|18127.6|18155|18143|18138.3|18126.3|88
1689783900000|2023-07-19 16:25:00|18140.8|18128.8|18145.8|18133.8|18150|18138|18130.8|18118.8|68
1689784200000|2023-07-19 16:30:00|18146.7|18134.7|18157.9|18145.9|18160.8|18148.8|18146.7|18134.7|82
1689784500000|2023-07-19 16:35:00|18159.2|18147.2|18170.9|18158.9|18170.9|18158.9|18158.3|18146.3|78
1689784800000|2023-07-19 16:40:00|18170|18158|18186.7|18174.7|18189.2|18177.2|18167.5|18155.5|75
1689785100000|2023-07-19 16:45:00|18188|18176|18188.4|18176.4|18195.9|18183.9|18182.1|18170.1|61
1689785400000|2023-07-19 16:50:00|18188.8|18176.8|18194.7|18182.7|18197.2|18185.2|18184.2|18172.2|21
1689785700000|2023-07-19 16:55:00|18194.2|18182.2|18243|18231|18245.5|18233.5|18191.7|18179.7|233
1689786000000|2023-07-19 17:00:00|18240.5|18228.5|18229.3|18217.3|18241.3|18229.3|18223.4|18211.4|48
1689786300000|2023-07-19 17:05:00|18230.1|18218.1|18235.1|18223.1|18237.6|18225.6|18221.4|18209.4|146
1689786600000|2023-07-19 17:10:00|18236.8|18224.8|18245.5|18233.5|18254.7|18242.7|18235.1|18223.1|223
1689786900000|2023-07-19 17:15:00|18246|18234|18251.8|18239.8|18253.5|18241.5|18240.1|18228.1|42
1689787200000|2023-07-19 17:20:00|18251|18239|18261.8|18249.8|18269.7|18257.7|18251|18239|112
1689787500000|2023-07-19 17:25:00|18271.8|18259.8|18267.7|18255.7|18273.5|18261.5|18257.2|18245.2|78
1689787800000|2023-07-19 17:30:00|18265.2|18253.2|18251.8|18239.8|18266|18254|18242.3|18230.3|201
1689788100000|2023-07-19 17:35:00|18253.1|18241.1|18239.4|18227.4|18255.6|18243.6|18228.5|18216.5|226
1689788400000|2023-07-19 17:40:00|18239.8|18227.8|18248.9|18236.9|18256.4|18244.4|18230.6|18218.6|146
1689788700000|2023-07-19 17:45:00|18249.8|18237.8|18225.6|18213.6|18254.4|18242.4|18221|18209|264
1689789000000|2023-07-19 17:50:00|18226.4|18214.4|18213.1|18201.1|18231.9|18219.9|18206.9|18194.9|223
1689789300000|2023-07-19 17:55:00|18215.6|18203.6|18222.7|18210.7|18231.9|18219.9|18211|18199|444
1689789600000|2023-07-19 18:00:00|18221.1|18209.1|18221.1|18209.1|18224.4|18212.4|18209|18197|356
1689859800000|2023-07-20 13:30:00|18234.4|18222.4|18243.7|18231.7|18244.1|18232.1|18214.1|18202.1|294
1689860100000|2023-07-20 13:35:00|18243.2|18231.2|18246.2|18234.2|18252.4|18240.4|18236.5|18224.5|146
1689860400000|2023-07-20 13:40:00|18250.3|18238.3|18217.8|18205.8|18253.2|18241.2|18205.3|18193.3|258
1689860700000|2023-07-20 13:45:00|18216.6|18204.6|18226.7|18214.7|18228.8|18216.8|18205|18193|188
1689861000000|2023-07-20 13:50:00|18225.9|18213.9|18238|18226|18242.5|18230.5|18218.4|18206.4|181
1689861300000|2023-07-20 13:55:00|18236.7|18224.7|18262.1|18250.1|18264.2|18252.2|18225|18213|142
1689861600000|2023-07-20 14:00:00|18262.5|18250.5|18272.7|18260.7|18276.1|18264.1|18261.3|18249.3|354
1689861900000|2023-07-20 14:05:00|18275.2|18263.2|18267.7|18255.7|18277.7|18265.7|18262.7|18250.7|163
1689862200000|2023-07-20 14:10:00|18269.4|18257.4|18276.5|18264.5|18288.2|18276.2|18262.7|18250.7|167
1689862500000|2023-07-20 14:15:00|18274.4|18262.4|18301.6|18289.6|18302.1|18290.1|18271.5|18259.5|345
1689862800000|2023-07-20 14:20:00|18302.1|18290.1|18307.2|18295.2|18315|18303|18288.9|18276.9|328
1689863100000|2023-07-20 14:25:00|18309.3|18297.3|18334.7|18322.7|18345.1|18333.1|18305.5|18293.5|305
1689863400000|2023-07-20 14:30:00|18333.5|18321.5|18366.5|18354.5|18381|18369|18329.7|18317.7|504
1689863700000|2023-07-20 14:35:00|18359.4|18347.4|18376.5|18364.5|18376.5|18364.5|18351|18339|327
1689864000000|2023-07-20 14:40:00|18375.3|18363.3|18369|18357|18397.5|18385.5|18363.1|18351.1|559
1689864300000|2023-07-20 14:45:00|18369.8|18357.8|18363.1|18351.1|18384|18372|18361.5|18349.5|154
1689864600000|2023-07-20 14:50:00|18365.2|18353.2|18373.3|18361.3|18380.8|18368.8|18364.4|18352.4|180
1689864900000|2023-07-20 14:55:00|18374.1|18362.1|18370.7|18358.7|18385.9|18373.9|18370.7|18358.7|145
1689865200000|2023-07-20 15:00:00|18372|18360|18360.3|18348.3|18380.4|18368.4|18357.8|18345.8|305
1689865500000|2023-07-20 15:05:00|18359.8|18347.8|18356.9|18344.9|18362.6|18350.6|18343.1|18331.1|329
1689865800000|2023-07-20 15:10:00|18355.6|18343.6|18359.5|18347.5|18367.4|18355.4|18353.2|18341.2|49
1689866100000|2023-07-20 15:15:00|18359.9|18347.9|18382.8|18370.8|18388.6|18376.6|18359|18347|101
1689866400000|2023-07-20 15:20:00|18383.2|18371.2|18383.3|18371.3|18392.1|18380.1|18376.6|18364.6|119
1689866700000|2023-07-20 15:25:00|18383.7|18371.7|18374.6|18362.6|18388.8|18376.8|18368.3|18356.3|69
1689867000000|2023-07-20 15:30:00|18374.1|18362.1|18350.3|18338.3|18374.1|18362.1|18349.1|18337.1|160
1689867300000|2023-07-20 15:35:00|18350.8|18338.8|18269.2|18257.2|18352.8|18340.8|18255.1|18243.1|375
1689867600000|2023-07-20 15:40:00|18268.4|18256.4|18283.8|18271.8|18287.1|18275.1|18213.9|18201.9|553
1689867900000|2023-07-20 15:45:00|18282.1|18270.1|18270.4|18258.4|18298.7|18286.7|18260.8|18248.8|219
1689868200000|2023-07-20 15:50:00|18271.3|18259.3|18290|18278|18300|18288|18268.8|18256.8|117
1689868500000|2023-07-20 15:55:00|18290.8|18278.8|18290|18278|18302|18290|18288.3|18276.3|150
1689868800000|2023-07-20 16:00:00|18290.4|18278.4|18302.2|18290.2|18305.5|18293.5|18285.9|18273.9|64
1689869100000|2023-07-20 16:05:00|18299.7|18287.7|18298.1|18286.1|18307.7|18295.7|18288.7|18276.7|116
1689869400000|2023-07-20 16:10:00|18296.4|18284.4|18316.1|18304.1|18321.5|18309.5|18294.3|18282.3|113
1689869700000|2023-07-20 16:15:00|18315.7|18303.7|18314|18302|18322.8|18310.8|18303.5|18291.5|111
1689870000000|2023-07-20 16:20:00|18313.5|18301.5|18325.4|18313.4|18330.4|18318.4|18310.6|18298.6|67
1689870300000|2023-07-20 16:25:00|18322|18310|18307.8|18295.8|18324.5|18312.5|18300.7|18288.7|61
1689870600000|2023-07-20 16:30:00|18308.6|18296.6|18267.2|18255.2|18315.7|18303.7|18267.2|18255.2|178
1689870900000|2023-07-20 16:35:00|18266.4|18254.4|18241.8|18229.8|18272.6|18260.6|18235.3|18223.3|202
1689871200000|2023-07-20 16:40:00|18241|18229|18174.6|18162.6|18241|18229|18174.6|18162.6|504
1689871500000|2023-07-20 16:45:00|18173.8|18161.8|18100|18088|18176.7|18164.7|18075.9|18063.9|702
1689871800000|2023-07-20 16:50:00|18099.2|18087.2|18095.2|18083.2|18108.6|18096.6|18070.5|18058.5|377
1689872100000|2023-07-20 16:55:00|18094.7|18082.7|18128.8|18116.8|18134.7|18122.7|18094.3|18082.3|322
1689872400000|2023-07-20 17:00:00|18128.4|18116.4|18114.6|18102.6|18130.9|18118.9|18103.7|18091.7|226
1689872700000|2023-07-20 17:05:00|18113.7|18101.7|18095.3|18083.3|18115|18103|18075.9|18063.9|271
1689873000000|2023-07-20 17:10:00|18095.7|18083.7|18078.2|18066.2|18096.5|18084.5|18032.7|18020.7|453
1689873300000|2023-07-20 17:15:00|18078.7|18066.7|18062|18050|18079.1|18067.1|18042.5|18030.5|469
1689873600000|2023-07-20 17:20:00|18063.6|18051.6|18039.5|18027.5|18065.3|18053.3|18025.8|18013.8|439
1689873900000|2023-07-20 17:25:00|18038.7|18026.7|18050.1|18038.1|18058.1|18046.1|18034.2|18022.2|271
1689874200000|2023-07-20 17:30:00|18050.6|18038.6|18064.8|18052.8|18078.5|18066.5|18050.6|18038.6|199
1689874500000|2023-07-20 17:35:00|18065.2|18053.2|18081.4|18069.4|18082.2|18070.2|18063.7|18051.7|194
1689874800000|2023-07-20 17:40:00|18078.9|18066.9|18087.7|18075.7|18089.3|18077.3|18072.3|18060.3|203
1689875100000|2023-07-20 17:45:00|18089.4|18077.4|18104.4|18092.4|18109.8|18097.8|18089.4|18077.4|170
1689875400000|2023-07-20 17:50:00|18104.8|18092.8|18113.6|18101.6|18122.8|18110.8|18093.2|18081.2|216
1689875700000|2023-07-20 17:55:00|18112.8|18100.8|18125.7|18113.7|18138.5|18126.5|18112.8|18100.8|1204
1689876000000|2023-07-20 18:00:00|18127.4|18115.4|18123.5|18111.5|18130.6|18118.6|18118.6|18106.6|522
1689876300000|2023-07-20 18:05:00|18124|18112|18124|18112|18124|18112|18124|18112|0
1689946200000|2023-07-21 13:30:00|18172.8|18160.8|18185.1|18173.1|18213.9|18201.9|18161.2|18149.2|1011
1689946500000|2023-07-21 13:35:00|18184.3|18172.3|18156.1|18144.1|18194.3|18182.3|18155.2|18143.2|311
1689946800000|2023-07-21 13:40:00|18157.4|18145.4|18148.5|18136.5|18159.9|18147.9|18147.3|18135.3|141
1689947100000|2023-07-21 13:45:00|18147.7|18135.7|18125.9|18113.9|18151.4|18139.4|18118.3|18106.3|418
1689947400000|2023-07-21 13:50:00|18124.7|18112.7|18129.9|18117.9|18130.7|18118.7|18115.7|18103.7|110
1689947700000|2023-07-21 13:55:00|18130.7|18118.7|18109.7|18097.7|18134.1|18122.1|18097.2|18085.2|193
1689948000000|2023-07-21 14:00:00|18110.1|18098.1|18118.1|18106.1|18120.6|18108.6|18084.8|18072.8|217
1689948300000|2023-07-21 14:05:00|18117.2|18105.2|18090.2|18078.2|18128.1|18116.1|18088.7|18076.7|160
1689948600000|2023-07-21 14:10:00|18088.9|18076.9|18083|18071|18091.4|18079.4|18067.6|18055.6|292
1689948900000|2023-07-21 14:15:00|18081.8|18069.8|18055.7|18043.7|18083.3|18071.3|18034|18022|374
1689949200000|2023-07-21 14:20:00|18056.5|18044.5|18066.5|18054.5|18072|18060|18041.2|18029.2|320
1689949500000|2023-07-21 14:25:00|18065.8|18053.8|18070.1|18058.1|18092.8|18080.8|18064.5|18052.5|146
1689949800000|2023-07-21 14:30:00|18069.6|18057.6|18070|18058|18090|18078|18062.8|18050.8|100
1689950100000|2023-07-21 14:35:00|18069.5|18057.5|18069.5|18057.5|18080.3|18068.3|18052.5|18040.5|98
1689950400000|2023-07-21 14:40:00|18068.7|18056.7|18096.6|18084.6|18104.1|18092.1|18055.3|18043.3|144
1689950700000|2023-07-21 14:45:00|18098.3|18086.3|18093.3|18081.3|18100.3|18088.3|18075.3|18063.3|121
1689951000000|2023-07-21 14:50:00|18093.8|18081.8|18071.7|18059.7|18093.8|18081.8|18069.7|18057.7|122
1689951300000|2023-07-21 14:55:00|18073.4|18061.4|18081|18069|18086.4|18074.4|18068.4|18056.4|155
1689951600000|2023-07-21 15:00:00|18081.4|18069.4|18100.2|18088.2|18109.7|18097.7|18080.2|18068.2|113
1689951900000|2023-07-21 15:05:00|18099.7|18087.7|18057.6|18045.6|18100.2|18088.2|18056.6|18044.6|81
1689952200000|2023-07-21 15:10:00|18057.1|18045.1|18074.2|18062.2|18074.6|18062.6|18050.9|18038.9|109
1689952500000|2023-07-21 15:15:00|18073.4|18061.4|18064.4|18052.4|18073.4|18061.4|18061.4|18049.4|53
1689952800000|2023-07-21 15:20:00|18065.2|18053.2|18073.4|18061.4|18078.5|18066.5|18064|18052|63
1689953100000|2023-07-21 15:25:00|18074.2|18062.2|18079.3|18067.3|18087.6|18075.6|18074.2|18062.2|175
1689953400000|2023-07-21 15:30:00|18078.5|18066.5|18076.8|18064.8|18090.6|18078.6|18075.6|18063.6|38
1689953700000|2023-07-21 15:35:00|18076.4|18064.4|18101.8|18089.8|18101.8|18089.8|18076.4|18064.4|103
1689954000000|2023-07-21 15:40:00|18101|18089|18088.6|18076.6|18107.3|18095.3|18087.6|18075.6|30
1689954300000|2023-07-21 15:45:00|18089|18077|18086.2|18074.2|18103.7|18091.7|18082.3|18070.3|82
1689954600000|2023-07-21 15:50:00|18087.4|18075.4|18096.1|18084.1|18105.3|18093.3|18085.3|18073.3|33
1689954900000|2023-07-21 15:55:00|18095.3|18083.3|18083.1|18071.1|18101.5|18089.5|18081.5|18069.5|26
1689955200000|2023-07-21 16:00:00|18084.7|18072.7|18081.8|18069.8|18091.8|18079.8|18081.3|18069.3|54
1689955500000|2023-07-21 16:05:00|18081|18069|18081.6|18069.6|18085.5|18073.5|18075.5|18063.5|268
1689955800000|2023-07-21 16:10:00|18080.7|18068.7|18081.5|18069.5|18091.1|18079.1|18078.9|18066.9|48
1689956100000|2023-07-21 16:15:00|18080.2|18068.2|18080.7|18068.7|18083.6|18071.6|18079|18067|15
1689956400000|2023-07-21 16:20:00|18080.2|18068.2|18087.5|18075.5|18089.9|18077.9|18077.4|18065.4|39
1689956700000|2023-07-21 16:25:00|18086.7|18074.7|18097.9|18085.9|18098.3|18086.3|18085|18073|22
1689957000000|2023-07-21 16:30:00|18098.3|18086.3|18083.5|18071.5|18100.8|18088.8|18081.7|18069.7|95
1689957300000|2023-07-21 16:35:00|18083|18071|18090.1|18078.1|18093|18081|18081|18069|37
1689957600000|2023-07-21 16:40:00|18090.5|18078.5|18092.1|18080.1|18092.2|18080.2|18078.4|18066.4|59
1689957900000|2023-07-21 16:45:00|18092.6|18080.6|18092.6|18080.6|18093.4|18081.4|18085.1|18073.1|24
1689958200000|2023-07-21 16:50:00|18092.1|18080.1|18090.9|18078.9|18097.9|18085.9|18090.1|18078.1|31
1689958500000|2023-07-21 16:55:00|18089|18077|18088.7|18076.7|18089.5|18077.5|18079.1|18067.1|75
1689958800000|2023-07-21 17:00:00|18089.5|18077.5|18078.4|18066.4|18089.5|18077.5|18076.7|18064.7|19
1689959100000|2023-07-21 17:05:00|18077.6|18065.6|18074.8|18062.8|18079.3|18067.3|18074.8|18062.8|9
1689959400000|2023-07-21 17:10:00|18074.3|18062.3|18074.7|18062.7|18086.4|18074.4|18073.4|18061.4|58
1689959700000|2023-07-21 17:15:00|18073.4|18061.4|18067.9|18055.9|18074.7|18062.7|18066.6|18054.6|96
1689960000000|2023-07-21 17:20:00|18068.3|18056.3|18053.3|18041.3|18068.3|18056.3|18051.6|18039.6|58
1689960300000|2023-07-21 17:25:00|18051.6|18039.6|18048.2|18036.2|18053.3|18041.3|18045.7|18033.7|70
1689960600000|2023-07-21 17:30:00|18049|18037|18052|18040|18054.9|18042.9|18045.7|18033.7|66
1689960900000|2023-07-21 17:35:00|18052.8|18040.8|18064|18052|18066.1|18054.1|18050.7|18038.7|138
1689961200000|2023-07-21 17:40:00|18064.8|18052.8|18079.1|18067.1|18079.9|18067.9|18061.4|18049.4|95
1689961500000|2023-07-21 17:45:00|18077.9|18065.9|18075.1|18063.1|18085|18073|18072.7|18060.7|284
1689961800000|2023-07-21 17:50:00|18074.7|18062.7|18085.9|18073.9|18089.7|18077.7|18074.2|18062.2|110
1689962100000|2023-07-21 17:55:00|18088|18076|18074.6|18062.6|18092|18080|18072.9|18060.9|597
1689962400000|2023-07-21 18:00:00|18076.6|18064.6|18059.9|18047.9|18077.9|18065.9|18059.9|18047.9|395
1690205400000|2023-07-24 13:30:00|17981.8|17969.8|17995.2|17983.2|18037.5|18025.5|17947.9|17935.8|843
1690205700000|2023-07-24 13:35:00|17995.7|17983.7|18019.8|18007.8|18019.8|18007.8|17980.4|17968.4|313
1690206000000|2023-07-24 13:40:00|18019|18007|18000.1|17988.1|18030.8|18018.8|17993.1|17981.1|129
1690206300000|2023-07-24 13:45:00|17998.3|17986.3|17990|17978|18001.3|17989.3|17978|17966|170
1690206600000|2023-07-24 13:50:00|17990.7|17978.7|17990.2|17978.2|17992|17980|17971.9|17959.9|223
1690206900000|2023-07-24 13:55:00|17990.9|17978.9|17971|17959|17991.4|17979.4|17966.2|17954.2|167
1690207200000|2023-07-24 14:00:00|17970.3|17958.3|17989|17977|17996.3|17984.3|17969.7|17957.7|44
1690207500000|2023-07-24 14:05:00|17987.8|17975.8|18012.3|18000.3|18014|18002|17974.8|17962.8|118
1690207800000|2023-07-24 14:10:00|18011.5|17999.5|17995.1|17983.1|18024.8|18012.8|17992.6|17980.6|96
1690208100000|2023-07-24 14:15:00|17997.1|17985.1|18022.9|18010.9|18032.8|18020.8|17995.8|17983.8|260
1690208400000|2023-07-24 14:20:00|18021.1|18009.1|18016.6|18004.6|18040.4|18028.4|18014.1|18002.1|113
1690208700000|2023-07-24 14:25:00|18021.6|18009.6|18022.4|18010.4|18028.2|18016.2|18013.9|18001.9|43
1690209000000|2023-07-24 14:30:00|18021.9|18009.9|18037.5|18025.5|18038.7|18026.7|18006.9|17994.9|115
1690209300000|2023-07-24 14:35:00|18038.7|18026.7|18034.5|18022.5|18046.7|18034.7|18027|18015|142
1690209600000|2023-07-24 14:40:00|18034|18022|18019.3|18007.3|18042|18030|18015.6|18003.6|122
1690209900000|2023-07-24 14:45:00|18018.8|18006.8|18019.1|18007.1|18022.3|18010.3|18011.5|17999.5|137
1690210200000|2023-07-24 14:50:00|18018.3|18006.3|18003.7|17991.7|18021.2|18009.2|18003.7|17991.7|166
1690210500000|2023-07-24 14:55:00|18004.2|17992.2|18017.6|18005.6|18020.1|18008.1|18003.7|17991.7|91
1690210800000|2023-07-24 15:00:00|18018.1|18006.1|18024|18012|18036.5|18024.5|18016.2|18004.2|182
1690211100000|2023-07-24 15:05:00|18022.9|18010.9|18044|18032|18058.3|18046.3|18021.5|18009.5|105
1690211400000|2023-07-24 15:10:00|18043.3|18031.3|18065.8|18053.8|18069.3|18057.3|18041.5|18029.5|115
1690211700000|2023-07-24 15:15:00|18066.8|18054.8|18089|18077|18094.3|18082.3|18056.3|18044.3|195
1690212000000|2023-07-24 15:20:00|18089.5|18077.5|18112|18100|18115.8|18103.8|18088.3|18076.3|146
1690212300000|2023-07-24 15:25:00|18112.8|18100.8|18108.1|18096.1|18116.3|18104.3|18100.4|18088.4|122
1690212600000|2023-07-24 15:30:00|18107.3|18095.3|18097.1|18085.1|18113.6|18101.6|18095.2|18083.2|47
1690212900000|2023-07-24 15:35:00|18096.6|18084.6|18079|18067|18096.6|18084.6|18079|18067|78
1690213200000|2023-07-24 15:40:00|18078.3|18066.3|18031.3|18019.3|18078.3|18066.3|18030.8|18018.8|164
1690213500000|2023-07-24 15:45:00|18031.9|18019.9|18049.1|18037.1|18053.3|18041.3|18027.4|18015.4|65
1690213800000|2023-07-24 15:50:00|18048.3|18036.3|18049.3|18037.3|18063.8|18051.8|18042.3|18030.3|84
1690214100000|2023-07-24 15:55:00|18050.5|18038.5|18054.5|18042.5|18061.5|18049.5|18039.8|18027.8|57
1690214400000|2023-07-24 16:00:00|18052.7|18040.7|18050.6|18038.6|18056.3|18044.3|18043.8|18031.8|31
1690214700000|2023-07-24 16:05:00|18052.3|18040.3|18020.5|18008.5|18052.3|18040.3|18009.2|17997.2|111
1690215000000|2023-07-24 16:10:00|18021|18009|18019|18007|18022.2|18010.2|18011.5|17999.5|71
1690215300000|2023-07-24 16:15:00|18018.3|18006.3|18011.5|17999.5|18022.8|18010.8|18010.3|17998.3|27
1690215600000|2023-07-24 16:20:00|18012.1|18000.1|18006.8|17994.8|18024.6|18012.6|18006.8|17994.8|80
1690215900000|2023-07-24 16:25:00|18007.3|17995.3|18017.8|18005.8|18020.5|18008.5|18005.7|17993.7|53
1690216200000|2023-07-24 16:30:00|18015.3|18003.3|18031.8|18019.8|18032.5|18020.5|18014.6|18002.6|54
1690216500000|2023-07-24 16:35:00|18031|18019|18042.5|18030.5|18043.2|18031.2|18025|18013|34
1690216800000|2023-07-24 16:40:00|18042|18030|18035.3|18023.3|18042|18030|18032.8|18020.8|22
1690217100000|2023-07-24 16:45:00|18034.6|18022.6|18036.8|18024.8|18036.8|18024.8|18029.6|18017.6|21
1690217400000|2023-07-24 16:50:00|18036.1|18024.1|18033.6|18021.6|18036.8|18024.8|18026.4|18014.4|28
1690217700000|2023-07-24 16:55:00|18028.6|18016.6|18028.7|18016.7|18034.3|18022.3|18021.9|18009.9|111
1690218000000|2023-07-24 17:00:00|18028.2|18016.2|18008.9|17996.9|18041.7|18029.7|18008.9|17996.9|37
1690218300000|2023-07-24 17:05:00|18008.4|17996.4|18005.9|17993.9|18014.6|18002.6|18003.4|17991.4|84
1690218600000|2023-07-24 17:10:00|18004.6|17992.6|17982.1|17970.1|18009.7|17997.7|17981.5|17969.5|72
1690218900000|2023-07-24 17:15:00|17976|17964|17985.6|17973.6|17991.1|17979.1|17974.3|17962.3|109
1690219200000|2023-07-24 17:20:00|17986.1|17974.1|17955|17943|17986.1|17974.1|17952.5|17940.5|129
1690219500000|2023-07-24 17:25:00|17955.5|17943.5|17966.4|17954.4|17967.4|17955.4|17944|17932|179
1690219800000|2023-07-24 17:30:00|17966.9|17954.9|17965.2|17953.2|17973.4|17961.4|17958.1|17946.1|151
1690220100000|2023-07-24 17:35:00|17963.2|17951.2|17967.2|17955.2|17979.4|17967.4|17950.7|17938.7|298
1690220400000|2023-07-24 17:40:00|17965.5|17953.5|17943.9|17931.9|17966.5|17954.5|17930.9|17918.9|250
1690220700000|2023-07-24 17:45:00|17944.6|17932.6|17945.4|17933.4|17957.6|17945.6|17940.4|17928.4|137
1690221000000|2023-07-24 17:50:00|17944.1|17932.1|17942.5|17930.5|17955.1|17943.1|17940.1|17928.1|110
1690221300000|2023-07-24 17:55:00|17945|17933|17951.4|17939.4|17952.2|17940.2|17934.9|17922.9|653
1690221600000|2023-07-24 18:00:00|17952.9|17940.9|17951|17939|17963.9|17951.9|17944.7|17932.7|303
1690291800000|2023-07-25 13:30:00|18010|17998|18000.6|17988.6|18030.4|18018.4|17975.7|17963.7|691
1690292100000|2023-07-25 13:35:00|18001.8|17989.8|17934.5|17922.5|18006.3|17994.3|17933.8|17921.8|355
1690292400000|2023-07-25 13:40:00|17930.9|17918.9|17948.2|17936.2|17957|17945|17930|17918|195
1690292700000|2023-07-25 13:45:00|17948.8|17936.8|17925.9|17913.9|17954|17942|17888.2|17876.2|347
1690293000000|2023-07-25 13:50:00|17923.1|17911.1|17939|17927|17945.8|17933.8|17918.1|17906.1|225
1690293300000|2023-07-25 13:55:00|17937.7|17925.7|17938.1|17926.1|17943.4|17931.4|17927|17915|30
1690293600000|2023-07-25 14:00:00|17938.6|17926.6|17938.1|17926.1|17939.9|17927.9|17900.6|17888.6|206
1690293900000|2023-07-25 14:05:00|17938.6|17926.6|17917.9|17905.9|17945.1|17933.1|17914.2|17902.2|127
1690294200000|2023-07-25 14:10:00|17917.4|17905.4|17911.3|17899.3|17930.4|17918.4|17910.6|17898.6|131
1690294500000|2023-07-25 14:15:00|17913.3|17901.3|17916.9|17904.9|17923.1|17911.1|17904.5|17892.5|250
1690294800000|2023-07-25 14:20:00|17916.1|17904.1|17914.9|17902.9|17935.4|17923.4|17907.4|17895.4|123
1690295100000|2023-07-25 14:25:00|17916.3|17904.3|17918.7|17906.7|17922.4|17910.4|17905.4|17893.4|84
1690295400000|2023-07-25 14:30:00|17917.9|17905.9|17925.3|17913.3|17935.1|17923.1|17913.5|17901.5|115
1690295700000|2023-07-25 14:35:00|17926|17914|17891|17879|17926|17914|17889.6|17877.6|149
1690296000000|2023-07-25 14:40:00|17892.2|17880.2|17889.9|17877.9|17893.1|17881.1|17871|17859|180
1690296300000|2023-07-25 14:45:00|17890.6|17878.6|17874.8|17862.8|17896.9|17884.9|17871|17859|127
1690296600000|2023-07-25 14:50:00|17875.3|17863.3|17865.6|17853.6|17880.3|17868.3|17848.1|17836.1|205
1690296900000|2023-07-25 14:55:00|17863.7|17851.7|17877.4|17865.4|17881.4|17869.4|17861.7|17849.7|143
1690297200000|2023-07-25 15:00:00|17875.7|17863.7|17890.8|17878.8|17891.4|17879.4|17873.7|17861.7|152
1690297500000|2023-07-25 15:05:00|17888.9|17876.9|17886.4|17874.4|17905|17893|17878.9|17866.9|113
1690297800000|2023-07-25 15:10:00|17885.8|17873.8|17886.9|17874.9|17897.6|17885.6|17882.6|17870.6|114
1690298100000|2023-07-25 15:15:00|17888.4|17876.4|17884.6|17872.6|17893.2|17881.2|17884.4|17872.4|33
1690298400000|2023-07-25 15:20:00|17884.1|17872.1|17904.4|17892.4|17908|17896|17884.1|17872.1|34
1690298700000|2023-07-25 15:25:00|17903.4|17891.4|17890|17878|17903.4|17891.4|17885.7|17873.7|32
1690299000000|2023-07-25 15:30:00|17888.2|17876.2|17875|17863|17893.9|17881.9|17870.7|17858.7|66
1690299300000|2023-07-25 15:35:00|17877.5|17865.5|17864.6|17852.6|17878.2|17866.2|17859.6|17847.6|68
1690299600000|2023-07-25 15:40:00|17863.9|17851.9|17866.4|17854.4|17869.6|17857.6|17856.8|17844.8|142
1690299900000|2023-07-25 15:45:00|17867|17855|17866.6|17854.6|17872.5|17860.5|17859.6|17847.6|45
1690300200000|2023-07-25 15:50:00|17867.1|17855.1|17888.2|17876.2|17888.2|17876.2|17867.1|17855.1|54
1690300500000|2023-07-25 15:55:00|17888.9|17876.9|17896.8|17884.8|17904.8|17892.8|17886.8|17874.8|34
1690300800000|2023-07-25 16:00:00|17897.5|17885.5|17902.9|17890.9|17919.3|17907.3|17895.9|17883.9|77
1690301100000|2023-07-25 16:05:00|17903.6|17891.6|17915.4|17903.4|17915.4|17903.4|17902.9|17890.9|124
1690301400000|2023-07-25 16:10:00|17914.9|17902.9|17911.7|17899.7|17918.1|17906.1|17910.4|17898.4|41
1690301700000|2023-07-25 16:15:00|17912.4|17900.4|17914|17902|17915.4|17903.4|17905.4|17893.4|31
1690302000000|2023-07-25 16:20:00|17913.5|17901.5|17926.2|17914.2|17928.7|17916.7|17910.4|17898.4|89
1690302300000|2023-07-25 16:25:00|17924.4|17912.4|17920.1|17908.1|17929.2|17917.2|17910.1|17898.1|55
1690302600000|2023-07-25 16:30:00|17917.6|17905.6|17905.8|17893.8|17920.1|17908.1|17905.8|17893.8|49
1690302900000|2023-07-25 16:35:00|17908.5|17896.5|17898.1|17886.1|17911.9|17899.9|17894.7|17882.7|49
1690303200000|2023-07-25 16:40:00|17899.6|17887.6|17898.3|17886.3|17906.9|17894.9|17897.1|17885.1|19
1690303500000|2023-07-25 16:45:00|17898.9|17886.9|17896.5|17884.5|17905.1|17893.1|17896.5|17884.5|16
1690303800000|2023-07-25 16:50:00|17897.6|17885.6|17898.2|17886.2|17902.6|17890.6|17889.6|17877.6|70
1690304100000|2023-07-25 16:55:00|17897.6|17885.6|17894.1|17882.1|17902.6|17890.6|17892.3|17880.3|34
1690304400000|2023-07-25 17:00:00|17895.1|17883.1|17888|17876|17895.3|17883.3|17886.2|17874.2|45
1690304700000|2023-07-25 17:05:00|17886.2|17874.2|17899.2|17887.2|17899.8|17887.8|17879.9|17867.9|99
1690305000000|2023-07-25 17:10:00|17898.5|17886.5|17899.8|17887.8|17899.8|17887.8|17893.5|17881.5|5
1690305300000|2023-07-25 17:15:00|17897.3|17885.3|17885.3|17873.3|17902.3|17890.3|17883.3|17871.3|37
1690305600000|2023-07-25 17:20:00|17884.6|17872.6|17886.6|17874.6|17890.3|17878.3|17883.3|17871.3|50
1690305900000|2023-07-25 17:25:00|17887.3|17875.3|17891.6|17879.6|17893.4|17881.4|17880.1|17868.1|65
1690306200000|2023-07-25 17:30:00|17892.8|17880.8|17885.3|17873.3|17899.8|17887.8|17883|17871|53
1690306500000|2023-07-25 17:35:00|17885.9|17873.9|17900.9|17888.9|17903.4|17891.4|17884.8|17872.8|30
1690306800000|2023-07-25 17:40:00|17900.2|17888.2|17905.9|17893.9|17906.6|17894.6|17897.1|17885.1|17
1690307100000|2023-07-25 17:45:00|17905.2|17893.2|17897|17885|17908.2|17896.2|17888.8|17876.8|38
1690307400000|2023-07-25 17:50:00|17897.7|17885.7|17898.4|17886.4|17901.4|17889.4|17891.6|17879.6|28
1690307700000|2023-07-25 17:55:00|17897.1|17885.1|17890.2|17878.2|17904.5|17892.5|17888.3|17876.3|276
1690308000000|2023-07-25 18:00:00|17887.7|17875.7|17877.6|17865.6|17892.4|17880.4|17875.8|17863.8|105
1690378200000|2023-07-26 13:30:00|17889.4|17877.4|17858.1|17846.1|17889.4|17877.4|17846.9|17834.9|481
1690378500000|2023-07-26 13:35:00|17857.4|17845.4|17878.2|17866.2|17878.9|17866.9|17853.2|17841.2|70
1690378800000|2023-07-26 13:40:00|17878.9|17866.9|17896.4|17884.4|17903.2|17891.2|17869.6|17857.6|90
1690379100000|2023-07-26 13:45:00|17895.1|17883.1|17930.2|17918.2|17930.2|17918.2|17890.8|17878.8|105
1690379400000|2023-07-26 13:50:00|17929.5|17917.5|17910.9|17898.9|17937.1|17925.1|17897|17885|208
1690379700000|2023-07-26 13:55:00|17910.2|17898.2|17909.9|17897.9|17915.6|17903.6|17904|17892|252
1690380000000|2023-07-26 14:00:00|17909.2|17897.2|17893.7|17881.7|17916.1|17904.1|17890|17878|120
1690380300000|2023-07-26 14:05:00|17896.2|17884.2|17886.2|17874.2|17903.1|17891.1|17884.2|17872.2|130
1690380600000|2023-07-26 14:10:00|17883.7|17871.7|17889.8|17877.8|17894.2|17882.2|17875.6|17863.6|55
1690380900000|2023-07-26 14:15:00|17889.1|17877.1|17874.5|17862.5|17890.9|17878.9|17873.8|17861.8|83
1690381200000|2023-07-26 14:20:00|17873.8|17861.8|17880.9|17868.9|17890.3|17878.3|17873.8|17861.8|120
1690381500000|2023-07-26 14:25:00|17882.3|17870.3|17872.7|17860.7|17887.2|17875.2|17869.7|17857.7|64
1690381800000|2023-07-26 14:30:00|17873.4|17861.4|17867.6|17855.6|17882|17870|17867.5|17855.5|92
1690382100000|2023-07-26 14:35:00|17866.9|17854.9|17875.4|17863.4|17884.7|17872.7|17866.3|17854.3|36
1690382400000|2023-07-26 14:40:00|17874.1|17862.1|17872.2|17860.2|17874.8|17862.8|17868.6|17856.6|41
1690382700000|2023-07-26 14:45:00|17871.6|17859.6|17896.1|17884.1|17897.8|17885.8|17871.6|17859.6|206
1690383000000|2023-07-26 14:50:00|17895.5|17883.5|17909.3|17897.3|17914.3|17902.3|17893.9|17881.9|68
1690383300000|2023-07-26 14:55:00|17908.7|17896.7|17919.7|17907.7|17935.4|17923.4|17906.8|17894.8|65
1690383600000|2023-07-26 15:00:00|17919.2|17907.2|17912.2|17900.2|17932.9|17920.9|17905.4|17893.4|134
1690383900000|2023-07-26 15:05:00|17909.7|17897.7|17919.9|17907.9|17929.3|17917.3|17907.9|17895.9|134
1690384200000|2023-07-26 15:10:00|17921.3|17909.3|17941.3|17929.3|17947.8|17935.8|17919.3|17907.3|97
1690384500000|2023-07-26 15:15:00|17941.1|17929.1|17946.9|17934.9|17964.1|17952.1|17928.1|17916.1|107
1690384800000|2023-07-26 15:20:00|17948.2|17936.2|17947.4|17935.4|17950.6|17938.6|17938.8|17926.8|58
1690385100000|2023-07-26 15:25:00|17948|17936|17944.9|17932.9|17949.9|17937.9|17940.6|17928.6|34
1690385400000|2023-07-26 15:30:00|17945.6|17933.6|17943.3|17931.3|17949.5|17937.5|17935.6|17923.6|67
1690385700000|2023-07-26 15:35:00|17942.6|17930.6|17940.6|17928.6|17942.7|17930.7|17934.4|17922.4|119
1690386000000|2023-07-26 15:40:00|17941.2|17929.2|17945.5|17933.5|17951.8|17939.8|17940.6|17928.6|38
1690386300000|2023-07-26 15:45:00|17945|17933|17962.6|17950.6|17971.8|17959.8|17942.5|17930.5|94
1690386600000|2023-07-26 15:50:00|17961.9|17949.9|17949.1|17937.1|17962.9|17950.9|17947.5|17935.5|52
1690386900000|2023-07-26 15:55:00|17949.7|17937.7|17943.6|17931.6|17952.2|17940.2|17942.9|17930.9|68
1690387200000|2023-07-26 16:00:00|17944.2|17932.2|17939.7|17927.7|17954.3|17942.3|17939.7|17927.7|28
1690387500000|2023-07-26 16:05:00|17938.4|17926.4|17920.3|17908.3|17940.3|17928.3|17919|17907|17
1690387800000|2023-07-26 16:10:00|17919.6|17907.6|17937.9|17925.9|17940.4|17928.4|17917.8|17905.8|31
1690388100000|2023-07-26 16:15:00|17938.6|17926.6|17941|17929|17944.9|17932.9|17931.7|17919.7|20
1690388400000|2023-07-26 16:20:00|17939.7|17927.7|17958.5|17946.5|17959.6|17947.6|17939.2|17927.2|48
1690388700000|2023-07-26 16:25:00|17957.9|17945.9|17936.5|17924.5|17957.9|17945.9|17933.4|17921.4|10
1690389000000|2023-07-26 16:30:00|17935.3|17923.3|17955.3|17943.3|17957.8|17945.8|17935.3|17923.3|6
1690389300000|2023-07-26 16:35:00|17954.6|17942.6|17957.3|17945.3|17958.5|17946.5|17949.2|17937.2|55
1690389600000|2023-07-26 16:40:00|17956.6|17944.6|17941.1|17929.1|17956.6|17944.6|17940.5|17928.5|20
1690389900000|2023-07-26 16:45:00|17941.7|17929.7|17946.7|17934.7|17946.7|17934.7|17936.1|17924.1|6
1690390200000|2023-07-26 16:50:00|17945.6|17933.6|17951.2|17939.2|17954.2|17942.2|17943.7|17931.7|15
1690390500000|2023-07-26 16:55:00|17950.6|17938.6|17951.7|17939.7|17958.5|17946.5|17948|17936|15
1690390800000|2023-07-26 17:00:00|17951|17939|17951.7|17939.7|17956.7|17944.7|17945.5|17933.5|6
1690391100000|2023-07-26 17:05:00|17950.5|17938.5|17954.2|17942.2|17956.7|17944.7|17949.2|17937.2|3
1690391400000|2023-07-26 17:10:00|17956.3|17944.3|17956.7|17944.7|17958.6|17946.6|17954.2|17942.2|7
1690391700000|2023-07-26 17:15:00|17956.8|17944.8|17945.6|17933.6|17958.6|17946.6|17943|17931|37
1690392000000|2023-07-26 17:20:00|17944.9|17932.9|17956.2|17944.2|17956.2|17944.2|17944.9|17932.9|41
1690392300000|2023-07-26 17:25:00|17955.5|17943.5|17949.5|17937.5|17958.6|17946.6|17946.3|17934.3|94
1690392600000|2023-07-26 17:30:00|17950.2|17938.2|17944.9|17932.9|17953.3|17941.3|17943|17931|121
1690392900000|2023-07-26 17:35:00|17944.4|17932.4|17930.6|17918.6|17948|17936|17930.1|17918.1|131
1690393200000|2023-07-26 17:40:00|17930.1|17918.1|17922.6|17910.6|17932.6|17920.6|17920.1|17908.1|30
1690393500000|2023-07-26 17:45:00|17921.9|17909.9|17924.5|17912.5|17928.3|17916.3|17921.3|17909.3|13
1690393800000|2023-07-26 17:50:00|17923.8|17911.8|17928.3|17916.3|17934|17922|17920.2|17908.2|34
1690394100000|2023-07-26 17:55:00|17927.7|17915.7|17931.2|17919.2|17936.5|17924.5|17926.3|17914.3|186
1690394400000|2023-07-26 18:00:00|17932.6|17920.6|17912|17900|17933.2|17921.2|17909.5|17897.5|228
1690464600000|2023-07-27 13:30:00|17941.2|17929.2|17892|17880|17962.5|17950.5|17865.1|17853.1|493
1690464900000|2023-07-27 13:35:00|17890.2|17878.2|17881.3|17869.3|17890.8|17878.8|17856.5|17844.5|197
1690465200000|2023-07-27 13:40:00|17880.7|17868.7|17889.5|17877.5|17892.7|17880.7|17878.2|17866.2|142
1690465500000|2023-07-27 13:45:00|17890.1|17878.1|17901.4|17889.4|17912|17900|17877|17865|70
1690465800000|2023-07-27 13:50:00|17900.1|17888.1|17901.8|17889.8|17907|17895|17892.6|17880.6|45
1690466100000|2023-07-27 13:55:00|17902.5|17890.5|17920.1|17908.1|17929.8|17917.8|17901.8|17889.8|80
1690466400000|2023-07-27 14:00:00|17920.6|17908.6|17915.6|17903.6|17926.9|17914.9|17908.8|17896.8|47
1690466700000|2023-07-27 14:05:00|17915|17903|17913.9|17901.9|17919.5|17907.5|17911.3|17899.3|39
1690467000000|2023-07-27 14:10:00|17914.5|17902.5|17916.4|17904.4|17939.5|17927.5|17911.3|17899.3|69
1690467300000|2023-07-27 14:15:00|17917.8|17905.8|17920.9|17908.9|17925.2|17913.2|17916.3|17904.3|14
1690467600000|2023-07-27 14:20:00|17921.4|17909.4|17892.8|17880.8|17921.4|17909.4|17886.5|17874.5|54
1690467900000|2023-07-27 14:25:00|17893.4|17881.4|17892.1|17880.1|17900.3|17888.3|17888.4|17876.4|29
1690468200000|2023-07-27 14:30:00|17891.4|17879.4|17894|17882|17894.7|17882.7|17883.9|17871.9|49
1690468500000|2023-07-27 14:35:00|17894.1|17882.1|17926.1|17914.1|17927.9|17915.9|17894.1|17882.1|394
1690468800000|2023-07-27 14:40:00|17925.4|17913.4|17922.3|17910.3|17927.9|17915.9|17916.7|17904.7|84
1690469100000|2023-07-27 14:45:00|17923.6|17911.6|17922.2|17910.2|17927.3|17915.3|17909.7|17897.7|144
1690469400000|2023-07-27 14:50:00|17922.9|17910.9|17914.4|17902.4|17930.2|17918.2|17910.1|17898.1|271
1690469700000|2023-07-27 14:55:00|17913.7|17901.7|17908.2|17896.2|17913.7|17901.7|17898.5|17886.5|139
1690470000000|2023-07-27 15:00:00|17909.5|17897.5|17910.1|17898.1|17915.7|17903.7|17907.6|17895.6|56
1690470300000|2023-07-27 15:05:00|17908.8|17896.8|17896.7|17884.7|17910.7|17898.7|17893.6|17881.6|115
1690470600000|2023-07-27 15:10:00|17896|17884|17877.3|17865.3|17901|17889|17877.3|17865.3|187
1690470900000|2023-07-27 15:15:00|17878|17866|17871.2|17859.2|17880|17868|17866.3|17854.3|94
1690471200000|2023-07-27 15:20:00|17870|17858|17884.8|17872.8|17885.6|17873.6|17869.4|17857.4|67
1690471500000|2023-07-27 15:25:00|17884.2|17872.2|17886.2|17874.2|17888.7|17876.7|17881.7|17869.7|18
1690471800000|2023-07-27 15:30:00|17886.9|17874.9|17882.2|17870.2|17891.9|17879.9|17881.6|17869.6|104
1690472100000|2023-07-27 15:35:00|17881.6|17869.6|17877.2|17865.2|17884.1|17872.1|17873.6|17861.6|77
1690472400000|2023-07-27 15:40:00|17876.7|17864.7|17890.4|17878.4|17892.2|17880.2|17876.7|17864.7|42
1690472700000|2023-07-27 15:45:00|17891.1|17879.1|17902.7|17890.7|17909.2|17897.2|17888.5|17876.5|86
1690473000000|2023-07-27 15:50:00|17902.1|17890.1|17902.7|17890.7|17903.4|17891.4|17897.2|17885.2|26
1690473300000|2023-07-27 15:55:00|17902.2|17890.2|17895.8|17883.8|17903.9|17891.9|17892.7|17880.7|24
1690473600000|2023-07-27 16:00:00|17897.1|17885.1|17892.8|17880.8|17898.9|17886.9|17889.6|17877.6|83
1690473900000|2023-07-27 16:05:00|17899|17887|17904.6|17892.6|17904.6|17892.6|17897.2|17885.2|37
1690474200000|2023-07-27 16:10:00|17903.9|17891.9|17906.7|17894.7|17910.4|17898.4|17900.1|17888.1|70
1690474500000|2023-07-27 16:15:00|17907.4|17895.4|17928.6|17916.6|17939.2|17927.2|17907.4|17895.4|70
1690474800000|2023-07-27 16:20:00|17929.2|17917.2|17915.6|17903.6|17931.1|17919.1|17913.1|17901.1|88
1690475100000|2023-07-27 16:25:00|17916.2|17904.2|17929.3|17917.3|17932.4|17920.4|17907.4|17895.4|74
1690475400000|2023-07-27 16:30:00|17929.8|17917.8|17926.7|17914.7|17930.4|17918.4|17919.8|17907.8|100
1690475700000|2023-07-27 16:35:00|17926.1|17914.1|17936|17924|17936|17924|17922.9|17910.9|31
1690476000000|2023-07-27 16:40:00|17935.4|17923.4|17934.8|17922.8|17942.8|17930.8|17930.9|17918.9|85
1690476300000|2023-07-27 16:45:00|17935.4|17923.4|17926.8|17914.8|17935.4|17923.4|17924.3|17912.3|50
1690476600000|2023-07-27 16:50:00|17926.1|17914.1|17911.1|17899.1|17928|17916|17908.1|17896.1|19
1690476900000|2023-07-27 16:55:00|17910.6|17898.6|17910.7|17898.7|17911.1|17899.1|17900.6|17888.6|38
1690477200000|2023-07-27 17:00:00|17912.5|17900.5|17913|17901|17917.5|17905.5|17908.7|17896.7|30
1690477500000|2023-07-27 17:05:00|17911.1|17899.1|17904.2|17892.2|17914.9|17902.9|17901.8|17889.8|22
1690477800000|2023-07-27 17:10:00|17904.9|17892.9|17893.2|17881.2|17906.2|17894.2|17893.2|17881.2|53
1690478100000|2023-07-27 17:15:00|17894.4|17882.4|17894.5|17882.5|17897|17885|17889.5|17877.5|36
1690478400000|2023-07-27 17:20:00|17895.8|17883.8|17902.5|17890.5|17910.1|17898.1|17895.8|17883.8|41
1690478700000|2023-07-27 17:25:00|17901.9|17889.9|17902.5|17890.5|17903.9|17891.9|17898.2|17886.2|39
1690479000000|2023-07-27 17:30:00|17902|17890|17900.7|17888.7|17906.4|17894.4|17898.2|17886.2|54
1690479300000|2023-07-27 17:35:00|17902|17890|17897.5|17885.5|17903.2|17891.2|17892.5|17880.5|34
1690479600000|2023-07-27 17:40:00|17898.7|17886.7|17895.2|17883.2|17900.7|17888.7|17885.2|17873.2|67
1690479900000|2023-07-27 17:45:00|17894.1|17882.1|17885.9|17873.9|17894.1|17882.1|17880.9|17868.9|77
1690480200000|2023-07-27 17:50:00|17888.4|17876.4|17887.8|17875.8|17898.3|17886.3|17882.2|17870.2|95
1690480500000|2023-07-27 17:55:00|17888.4|17876.4|17876.4|17864.4|17890.9|17878.9|17874.6|17862.6|380
1690480800000|2023-07-27 18:00:00|17877.8|17865.8|17877.5|17865.5|17882.5|17870.5|17874.6|17862.6|186
1690551000000|2023-07-28 13:30:00|17916.8|17904.8|17884.7|17872.7|17927.1|17915.1|17874.2|17862.2|448
1690551300000|2023-07-28 13:35:00|17886|17874|17886.7|17874.7|17899.8|17887.8|17877.9|17865.9|136
1690551600000|2023-07-28 13:40:00|17887.4|17875.4|17907.3|17895.3|17915.4|17903.4|17886.7|17874.7|117
1690551900000|2023-07-28 13:45:00|17908|17896|17893|17881|17921|17909|17886.7|17874.7|110
1690552200000|2023-07-28 13:50:00|17891.7|17879.7|17890.5|17878.5|17895.4|17883.4|17888.6|17876.6|50
1690552500000|2023-07-28 13:55:00|17891.1|17879.1|17880.5|17868.5|17895.4|17883.4|17873|17861|104
1690552800000|2023-07-28 14:00:00|17881.2|17869.2|17876.8|17864.8|17882.4|17870.4|17875.6|17863.6|113
1690553100000|2023-07-28 14:05:00|17877.4|17865.4|17879.4|17867.4|17888.7|17876.7|17876.9|17864.9|151
1690553400000|2023-07-28 14:10:00|17880|17868|17881.4|17869.4|17885|17873|17869.4|17857.4|96
1690553700000|2023-07-28 14:15:00|17880|17868|17873.3|17861.3|17880|17868|17867|17855|101
1690554000000|2023-07-28 14:20:00|17873.9|17861.9|17885.7|17873.7|17888.9|17876.9|17873.3|17861.3|108
1690554300000|2023-07-28 14:25:00|17883.9|17871.9|17890.1|17878.1|17890.7|17878.7|17876.3|17864.3|88
1690554600000|2023-07-28 14:30:00|17888.8|17876.8|17914.4|17902.4|17914.4|17902.4|17888.8|17876.8|160
1690554900000|2023-07-28 14:35:00|17913.8|17901.8|17937|17925|17939.5|17927.5|17913.8|17901.8|204
1690555200000|2023-07-28 14:40:00|17937.7|17925.7|17932|17920|17939.5|17927.5|17923.9|17911.9|131
1690555500000|2023-07-28 14:45:00|17931.3|17919.3|17912.1|17900.1|17932|17920|17907|17895|120
1690555800000|2023-07-28 14:50:00|17910.7|17898.7|17912.1|17900.1|17912.1|17900.1|17907.1|17895.1|102
1690556100000|2023-07-28 14:55:00|17911.4|17899.4|17949.5|17937.5|17951.4|17939.4|17911.4|17899.4|109
1690556400000|2023-07-28 15:00:00|17948.9|17936.9|17970.7|17958.7|17972.6|17960.6|17948.3|17936.3|175
1690556700000|2023-07-28 15:05:00|17969.4|17957.4|17913.8|17901.8|17969.4|17957.4|17910.7|17898.7|130
1690557000000|2023-07-28 15:10:00|17911.3|17899.3|17948.8|17936.8|17949.4|17937.4|17907|17895|69
1690557300000|2023-07-28 15:15:00|17947.5|17935.5|17939.3|17927.3|17956.9|17944.9|17933.1|17921.1|71
1690557600000|2023-07-28 15:20:00|17936.8|17924.8|17934.4|17922.4|17946.2|17934.2|17932.5|17920.5|46
1690557900000|2023-07-28 15:25:00|17935|17923|17935.7|17923.7|17938.2|17926.2|17925.6|17913.6|48
1690558200000|2023-07-28 15:30:00|17937.5|17925.5|17928.3|17916.3|17939.5|17927.5|17921.4|17909.4|69
1690558500000|2023-07-28 15:35:00|17926.4|17914.4|17909.5|17897.5|17927|17915|17909.5|17897.5|100
1690558800000|2023-07-28 15:40:00|17908.3|17896.3|17911.4|17899.4|17914.5|17902.5|17904.5|17892.5|48
1690559100000|2023-07-28 15:45:00|17910.1|17898.1|17918.9|17906.9|17922|17910|17907|17895|45
1690559400000|2023-07-28 15:50:00|17919.5|17907.5|17912|17900|17927|17915|17912|17900|59
1690559700000|2023-07-28 15:55:00|17913.3|17901.3|17902|17890|17919.5|17907.5|17899.5|17887.5|64
1690560000000|2023-07-28 16:00:00|17902.6|17890.6|17889.5|17877.5|17905.7|17893.7|17889.5|17877.5|28
1690560300000|2023-07-28 16:05:00|17890.1|17878.1|17903.9|17891.9|17908.3|17896.3|17889.5|17877.5|51
1690560600000|2023-07-28 16:10:00|17902.6|17890.6|17908.4|17896.4|17909.7|17897.7|17893.9|17881.9|88
1690560900000|2023-07-28 16:15:00|17909.1|17897.1|17907.7|17895.7|17919.7|17907.7|17907.7|17895.7|73
1690561200000|2023-07-28 16:20:00|17907.1|17895.1|17914|17902|17917.1|17905.1|17904|17892|44
1690561500000|2023-07-28 16:25:00|17913.4|17901.4|17910.3|17898.3|17914|17902|17906.5|17894.5|31
1690561800000|2023-07-28 16:30:00|17909.7|17897.7|17910.8|17898.8|17917.1|17905.1|17905.2|17893.2|38
1690562100000|2023-07-28 16:35:00|17910.2|17898.2|17892.2|17880.2|17913.5|17901.5|17892.2|17880.2|56
1690562400000|2023-07-28 16:40:00|17894.1|17882.1|17888.4|17876.4|17896.6|17884.6|17888.4|17876.4|42
1690562700000|2023-07-28 16:45:00|17887.2|17875.2|17887.9|17875.9|17889.7|17877.7|17884.7|17872.7|85
1690563000000|2023-07-28 16:50:00|17887.3|17875.3|17891.7|17879.7|17892.3|17880.3|17886.7|17874.7|46
1690563300000|2023-07-28 16:55:00|17889.8|17877.8|17894.8|17882.8|17896.7|17884.7|17887.9|17875.9|31
1690563600000|2023-07-28 17:00:00|17893.6|17881.6|17887.4|17875.4|17894.2|17882.2|17883.1|17871.1|167
1690563900000|2023-07-28 17:05:00|17886.2|17874.2|17879.9|17867.9|17886.8|17874.8|17879.9|17867.9|86
1690564200000|2023-07-28 17:10:00|17879.3|17867.3|17876.2|17864.2|17883.7|17871.7|17874.9|17862.9|118
1690564500000|2023-07-28 17:15:00|17881.7|17869.7|17881.2|17869.2|17883.7|17871.7|17878|17866|122
1690564800000|2023-07-28 17:20:00|17881.8|17869.8|17885.5|17873.5|17888.7|17876.7|17881.8|17869.8|69
1690565100000|2023-07-28 17:25:00|17886.2|17874.2|17884.9|17872.9|17894.3|17882.3|17882.4|17870.4|79
1690565400000|2023-07-28 17:30:00|17885.5|17873.5|17876.8|17864.8|17888|17876|17876.8|17864.8|39
1690565700000|2023-07-28 17:35:00|17875|17863|17873.7|17861.7|17876.8|17864.8|17872.5|17860.5|69
1690566000000|2023-07-28 17:40:00|17873.1|17861.1|17888|17876|17889.9|17877.9|17873.1|17861.1|234
1690566300000|2023-07-28 17:45:00|17888.7|17876.7|17906.3|17894.3|17910|17898|17887.4|17875.4|166
1690566600000|2023-07-28 17:50:00|17902.5|17890.5|17926|17914|17926|17914|17901.9|17889.9|267
1690566900000|2023-07-28 17:55:00|17927.3|17915.3|17889.4|17877.4|17927.9|17915.9|17888.2|17876.2|560
1690567200000|2023-07-28 18:00:00|17888.2|17876.2|17891.4|17879.4|17902.1|17884.9|17885.6|17873.6|364
1690810200000|2023-07-31 13:30:00|17923.8|17911.8|17930.4|17918.4|17946.7|17934.7|17902.1|17887.3|284
1690810500000|2023-07-31 13:35:00|17931|17919|17895.6|17883.6|17947.3|17935.3|17895|17883|495
1690810800000|2023-07-31 13:40:00|17895|17883|17868.1|17856.1|17895.6|17883.6|17859.8|17847.8|168
1690811100000|2023-07-31 13:45:00|17867.5|17855.5|17851.7|17839.7|17868.1|17856.1|17831|17819|292
1690811400000|2023-07-31 13:50:00|17850.4|17838.4|17852.9|17840.9|17860|17847.7|17841|17829|139
1690811700000|2023-07-31 13:55:00|17852.3|17840.3|17837.9|17825.9|17852.9|17840.9|17834.1|17822.1|108
1690812000000|2023-07-31 14:00:00|17838.5|17826.5|17839.2|17827.2|17841|17829|17831|17819|91
1690812300000|2023-07-31 14:05:00|17839.7|17827.7|17856.8|17844.8|17861.9|17849.9|17830.4|17818.4|73
1690812600000|2023-07-31 14:10:00|17856.2|17844.2|17853|17841|17856.8|17844.8|17846.7|17834.7|58
1690812900000|2023-07-31 14:15:00|17852.4|17840.4|17837.3|17825.3|17864.2|17852.2|17837.3|17825.3|88
1690813200000|2023-07-31 14:20:00|17835.4|17823.4|17854.8|17842.8|17856.7|17844.7|17835.4|17823.4|95
1690813500000|2023-07-31 14:25:00|17855.5|17843.5|17857.9|17845.9|17861.8|17849.8|17849.8|17837.8|54
1690813800000|2023-07-31 14:30:00|17859.2|17847.2|17851|17839|17864.3|17852.3|17849.1|17837.1|184
1690814100000|2023-07-31 14:35:00|17851.6|17839.6|17847.9|17835.9|17852.9|17840.9|17842.8|17830.8|224
1690814400000|2023-07-31 14:40:00|17846.6|17834.6|17858|17846|17861.6|17849.6|17842.2|17830.2|141
1690814700000|2023-07-31 14:45:00|17859.2|17847.2|17844.1|17832.1|17859.9|17847.9|17843.5|17831.5|71
1690815000000|2023-07-31 14:50:00|17842.8|17830.8|17841.7|17829.7|17846.7|17834.7|17832.8|17820.8|118
1690815300000|2023-07-31 14:55:00|17842.2|17830.2|17845.4|17833.4|17851.1|17839.1|17841.7|17829.7|79
1690815600000|2023-07-31 15:00:00|17844.2|17832.2|17840.5|17828.5|17846.7|17834.7|17834.2|17822.2|118
1690815900000|2023-07-31 15:05:00|17839.9|17827.9|17836.6|17824.6|17840.5|17828.5|17835.4|17823.4|70
1690816200000|2023-07-31 15:10:00|17837.3|17825.3|17832.9|17820.9|17839.2|17827.2|17832.9|17820.9|89
1690816500000|2023-07-31 15:15:00|17835.4|17823.4|17838.5|17826.5|17839.1|17827.1|17832.9|17820.9|141
1690816800000|2023-07-31 15:20:00|17837.3|17825.3|17886.5|17874.5|17887.2|17875.2|17836.7|17824.7|187
1690817100000|2023-07-31 15:25:00|17885.3|17873.3|17878.6|17866.6|17894.7|17882.7|17868.4|17856.4|156
1690817400000|2023-07-31 15:30:00|17878|17866|17876|17864|17883|17871|17861.1|17849.1|101
1690817700000|2023-07-31 15:35:00|17875.4|17863.4|17850.2|17838.2|17877.3|17865.3|17850.2|17838.2|71
1690818000000|2023-07-31 15:40:00|17849.6|17837.6|17840.7|17828.7|17849.6|17837.6|17840.7|17828.7|104
1690818300000|2023-07-31 15:45:00|17838.2|17826.2|17834.4|17822.4|17839.4|17827.4|17833.8|17821.8|76
1690818600000|2023-07-31 15:50:00|17833.8|17821.8|17835.2|17823.2|17836.4|17824.4|17831.9|17819.9|43
1690818900000|2023-07-31 15:55:00|17834.6|17822.6|17837.5|17825.5|17838.8|17826.8|17829.4|17817.4|76
1690819200000|2023-07-31 16:00:00|17836.9|17824.9|17832.5|17820.5|17843.8|17831.8|17831.9|17819.9|57
1690819500000|2023-07-31 16:05:00|17831.9|17819.9|17826.2|17814.2|17833.2|17821.2|17817.9|17805.9|165
1690819800000|2023-07-31 16:10:00|17826.8|17814.8|17829.3|17817.3|17835.5|17823.5|17823.7|17811.7|93
1690820100000|2023-07-31 16:15:00|17828.7|17816.7|17817.9|17805.9|17829.3|17817.3|17817.9|17805.9|43
1690820400000|2023-07-31 16:20:00|17820.4|17808.4|17820.5|17808.5|17823|17811|17812.2|17800.2|185
1690820700000|2023-07-31 16:25:00|17821|17809|17804.2|17792.2|17823|17811|17801.8|17789.8|98
1690821000000|2023-07-31 16:30:00|17803.6|17791.6|17789.2|17777.2|17808|17796|17786.6|17774.6|136
1690821300000|2023-07-31 16:35:00|17788.6|17776.6|17773|17761|17788.6|17776.6|17767.3|17755.3|199
1690821600000|2023-07-31 16:40:00|17769.9|17757.9|17755.5|17743.5|17769.9|17757.9|17749.9|17737.9|134
1690821900000|2023-07-31 16:45:00|17753|17741|17763.1|17751.1|17764.9|17752.9|17745.5|17733.5|94
1690822200000|2023-07-31 16:50:00|17762.4|17750.4|17758.9|17746.9|17765.6|17753.6|17753.6|17741.6|91
1690822500000|2023-07-31 16:55:00|17760.1|17748.1|17762.5|17750.5|17765|17753|17753.3|17741.3|105
1690822800000|2023-07-31 17:00:00|17761.2|17749.2|17763.1|17751.1|17766.8|17754.8|17752.4|17740.4|173
1690823100000|2023-07-31 17:05:00|17763.7|17751.7|17773.6|17761.6|17776.7|17764.7|17762.3|17750.3|121
1690823400000|2023-07-31 17:10:00|17773|17761|17772.4|17760.4|17778.6|17766.6|17769.2|17757.2|52
1690823700000|2023-07-31 17:15:00|17771.8|17759.8|17798.2|17786.2|17798.2|17786.2|17771.8|17759.8|92
1690824000000|2023-07-31 17:20:00|17797.5|17785.5|17792|17780|17797.5|17785.5|17786.9|17774.9|142
1690824300000|2023-07-31 17:25:00|17792.6|17780.6|17841.3|17829.3|17841.3|17829.3|17792.6|17780.6|165
1690824600000|2023-07-31 17:30:00|17841.9|17829.9|17846.6|17834.6|17863.8|17851.8|17830.1|17818.1|128
1690824900000|2023-07-31 17:35:00|17847.9|17835.9|17829.8|17817.8|17848.5|17836.5|17819.1|17807.1|90
1690825200000|2023-07-31 17:40:00|17830.4|17818.4|17845.6|17833.6|17847.5|17835.5|17830.4|17818.4|71
1690825500000|2023-07-31 17:45:00|17846.3|17834.3|17878.9|17866.9|17880.1|17868.1|17841.2|17829.2|160
1690825800000|2023-07-31 17:50:00|17875.7|17863.7|17882.7|17870.7|17886.4|17874.4|17869.5|17857.5|122
1690826100000|2023-07-31 17:55:00|17883.3|17871.3|17894.7|17882.7|17894.8|17882.8|17867.6|17855.6|611
1690826400000|2023-07-31 18:00:00|17894.1|17882.1|17907.2|17895.2|17914.2|17902.2|17892.8|17880.8|269
1690896600000|2023-08-01 13:30:00|17919.1|17907.1|17890.5|17878.5|17921.9|17907.1|17861.8|17849.8|366
1690896900000|2023-08-01 13:35:00|17891.7|17879.7|17907.4|17895.4|17925.3|17913.3|17874.8|17862.8|260
1690897200000|2023-08-01 13:40:00|17912.4|17900.4|17896|17884|17935.5|17923.5|17892.3|17880.3|209
1690897500000|2023-08-01 13:45:00|17894.7|17882.7|17916.4|17904.4|17921.5|17909.5|17888|17876|203
1690897800000|2023-08-01 13:50:00|17918.4|17906.4|17930.7|17918.7|17933.3|17921.3|17905.7|17893.7|152
1690898100000|2023-08-01 13:55:00|17929.4|17917.4|17920.6|17908.6|17931.9|17919.9|17911.7|17899.7|63
1690898400000|2023-08-01 14:00:00|17922.6|17910.6|17913.8|17901.8|17928.1|17916.1|17913.1|17901.1|64
1690898700000|2023-08-01 14:05:00|17915.6|17903.6|17931.1|17919.1|17959.7|17947.7|17911.9|17899.9|250
1690899000000|2023-08-01 14:10:00|17931.7|17919.7|17924.1|17912.1|17941.2|17929.2|17920.5|17908.5|97
1690899300000|2023-08-01 14:15:00|17923|17911|17936.8|17924.8|17956.3|17944.3|17918.4|17906.4|112
1690899600000|2023-08-01 14:20:00|17937.4|17925.4|17920|17908|17938.8|17926.8|17910.5|17898.5|168
1690899900000|2023-08-01 14:25:00|17918.8|17906.8|17929.4|17917.4|17933.8|17921.8|17911.3|17899.3|96
1690900200000|2023-08-01 14:30:00|17929.9|17917.9|17914.9|17902.9|17931.3|17919.3|17901.2|17889.2|141
1690900500000|2023-08-01 14:35:00|17912.4|17900.4|17920.1|17908.1|17927.6|17915.6|17908.8|17896.8|127
1690900800000|2023-08-01 14:40:00|17920.2|17908.2|17938.5|17926.5|17938.5|17926.5|17912.6|17900.6|82
1690901100000|2023-08-01 14:45:00|17942.3|17930.3|17954.8|17942.8|17964.3|17952.3|17938.5|17926.5|123
1690901400000|2023-08-01 14:50:00|17955.4|17943.4|17968|17956|17974.3|17962.3|17949.8|17937.8|126
1690901700000|2023-08-01 14:55:00|17967.3|17955.3|17968.7|17956.7|17984.3|17972.3|17960.1|17948.1|154
1690902000000|2023-08-01 15:00:00|17970.5|17958.5|17957.6|17945.6|17975.1|17963.1|17957|17945|91
1690902300000|2023-08-01 15:05:00|17955.1|17943.1|17980.9|17968.9|17980.9|17968.9|17953.2|17941.2|64
1690902600000|2023-08-01 15:10:00|17980.2|17968.2|17947.1|17935.1|17999.8|17987.8|17945.9|17933.9|133
1690902900000|2023-08-01 15:15:00|17947.8|17935.8|17944.7|17932.7|17957.3|17945.3|17936.5|17924.5|142
1690903200000|2023-08-01 15:20:00|17946.6|17934.6|17954.9|17942.9|17965.3|17953.3|17936.5|17924.5|145
1690903500000|2023-08-01 15:25:00|17955.6|17943.6|17970.5|17958.5|17974.2|17962.2|17953.6|17941.6|102
1690903800000|2023-08-01 15:30:00|17969.9|17957.9|17972.4|17960.4|17988.6|17976.6|17964.9|17952.9|82
1690904100000|2023-08-01 15:35:00|17973|17961|17970.9|17958.9|17982.3|17970.3|17969.2|17957.2|112
1690904400000|2023-08-01 15:40:00|17968.4|17956.4|17981.7|17969.7|17981.7|17969.7|17962.2|17950.2|59
1690904700000|2023-08-01 15:45:00|17980.5|17968.5|17983.1|17971.1|17990.5|17978.5|17978|17966|92
1690905000000|2023-08-01 15:50:00|17986.2|17974.2|17993.1|17981.1|18007|17995|17978.1|17966.1|194
1690905300000|2023-08-01 15:55:00|17993.7|17981.7|18000.1|17988.1|18005.1|17993.1|17982.5|17970.5|216
1690905600000|2023-08-01 16:00:00|18000.6|17988.6|18015.3|18003.3|18027.1|18015.1|17996.2|17984.2|252
1690905900000|2023-08-01 16:05:00|18018.4|18006.4|18020.5|18008.5|18036.1|18024.1|18014.3|18002.3|228
1690906200000|2023-08-01 16:10:00|18017.9|18005.9|18026.4|18014.4|18029.6|18017.6|18008.6|17996.6|225
1690906500000|2023-08-01 16:15:00|18027.1|18015.1|18074.5|18062.5|18075.2|18063.2|18026|18014|236
1690906800000|2023-08-01 16:20:00|18075.2|18063.2|18081.6|18069.6|18087.1|18075.1|18059|18047|119
1690907100000|2023-08-01 16:25:00|18081|18069|18056.6|18044.6|18081.6|18069.6|18048.3|18036.3|59
1690907400000|2023-08-01 16:30:00|18057.2|18045.2|18028.9|18016.9|18057.2|18045.2|18028.9|18016.9|220
1690907700000|2023-08-01 16:35:00|18029.5|18017.5|18034.1|18022.1|18036|18024|18020.1|18008.1|98
1690908000000|2023-08-01 16:40:00|18031.6|18019.6|18035.2|18023.2|18035.2|18023.2|18023.3|18011.3|249
1690908300000|2023-08-01 16:45:00|18034.5|18022.5|18048.7|18036.7|18051.3|18039.3|18033.9|18021.9|120
1690908600000|2023-08-01 16:50:00|18049.4|18037.4|18046.3|18034.3|18052|18040|18045.1|18033.1|125
1690908900000|2023-08-01 16:55:00|18045.6|18033.6|18055.5|18043.5|18056.2|18044.2|18044.3|18032.3|85
1690909200000|2023-08-01 17:00:00|18054.9|18042.9|18041.7|18029.7|18054.9|18042.9|18036.6|18024.6|51
1690909500000|2023-08-01 17:05:00|18044.9|18032.9|18041.6|18029.6|18044.9|18032.9|18033.5|18021.5|61
1690909800000|2023-08-01 17:10:00|18044.2|18032.2|18046.7|18034.7|18056|18044|18044.2|18032.2|79
1690910100000|2023-08-01 17:15:00|18047.4|18035.4|18048.1|18036.1|18051.8|18039.8|18043|18031|59
1690910400000|2023-08-01 17:20:00|18049.9|18037.9|18048.7|18036.7|18056.7|18044.7|18046.7|18034.7|40
1690910700000|2023-08-01 17:25:00|18048.1|18036.1|18059.4|18047.4|18063.2|18051.2|18044.9|18032.9|79
1690911000000|2023-08-01 17:30:00|18060.6|18048.6|18061.3|18049.3|18061.3|18049.3|18051.9|18039.9|37
1690911300000|2023-08-01 17:35:00|18060.7|18048.7|18089.6|18077.6|18094.6|18082.6|18058.8|18046.8|235
1690911600000|2023-08-01 17:40:00|18090.2|18078.2|18082|18070|18096|18084|18073.3|18061.3|106
1690911900000|2023-08-01 17:45:00|18082.6|18070.6|18114.1|18102.1|18116|18104|18082.6|18070.6|167
1690912200000|2023-08-01 17:50:00|18115.8|18103.8|18098.1|18086.1|18116.6|18104.6|18091.1|18079.1|154
1690912500000|2023-08-01 17:55:00|18097.5|18085.5|18090.2|18078.2|18099.9|18087.9|18067.5|18055.5|553
1690912800000|2023-08-01 18:00:00|18089.5|18077.5|18088.4|18076.4|18095.5|18083.5|18085.9|18073.9|294
1690983000000|2023-08-02 13:30:00|18068|18056|18040.5|18028.5|18091.2|18075.7|18032.8|18020.8|389
1690983300000|2023-08-02 13:35:00|18041.2|18029.2|18045.5|18033.5|18052|18040|18025.4|18013.4|185
1690983600000|2023-08-02 13:40:00|18044.3|18032.3|18060|18048|18063.9|18051.9|18044.3|18032.3|61
1690983900000|2023-08-02 13:45:00|18059.3|18047.3|18078.2|18066.2|18081.1|18069.1|18048.6|18036.6|107
1690984200000|2023-08-02 13:50:00|18077|18065|18064.2|18052.2|18078.2|18066.2|18050.8|18038.8|95
1690984500000|2023-08-02 13:55:00|18063.6|18051.6|18052|18040|18066.7|18054.7|18044.7|18032.7|72
1690984800000|2023-08-02 14:00:00|18051.4|18039.4|18065.5|18053.5|18065.5|18053.5|18044.6|18032.6|204
1690985100000|2023-08-02 14:05:00|18073.4|18061.4|18063.8|18051.8|18079.6|18067.6|18053.5|18041.5|219
1690985400000|2023-08-02 14:10:00|18061.3|18049.3|18050.4|18038.4|18061.3|18049.3|18048|18036|151
1690985700000|2023-08-02 14:15:00|18051.1|18039.1|18049.9|18037.9|18057.3|18045.3|18042.8|18030.8|145
1690986000000|2023-08-02 14:20:00|18048.5|18036.5|18069|18057|18075.4|18063.4|18047.4|18035.4|90
1690986300000|2023-08-02 14:25:00|18068.3|18056.3|18064.7|18052.7|18073.6|18061.6|18061.4|18049.4|58
1690986600000|2023-08-02 14:30:00|18063.5|18051.5|18055.2|18043.2|18065.3|18053.3|18045.8|18033.8|114
1690986900000|2023-08-02 14:35:00|18055.9|18043.9|18053.5|18041.5|18063.3|18051.3|18050.9|18038.9|263
1690987200000|2023-08-02 14:40:00|18052.8|18040.8|18038.5|18026.5|18061.4|18049.4|18037.8|18025.8|246
1690987500000|2023-08-02 14:45:00|18037.3|18025.3|18029.2|18017.2|18040.6|18028.6|18027.8|18015.8|85
1690987800000|2023-08-02 14:50:00|18027.8|18015.8|18014.1|18002.1|18034.2|18022.2|18008.9|17996.9|151
1690988100000|2023-08-02 14:55:00|18013.5|18001.5|18025.1|18013.1|18025.1|18013.1|18011.6|17999.6|56
1690988400000|2023-08-02 15:00:00|18022.6|18010.6|18009.8|17997.8|18023.3|18011.3|18007.2|17995.2|92
1690988700000|2023-08-02 15:05:00|18011.1|17999.1|17999.3|17987.3|18014.8|18002.8|17999.3|17987.3|223
1690989000000|2023-08-02 15:10:00|17997.9|17985.9|17990.4|17978.4|18003.2|17991.2|17990.4|17978.4|201
1690989300000|2023-08-02 15:15:00|17989.3|17977.3|17975.7|17963.7|17995.7|17983.7|17974.6|17962.6|300
1690989600000|2023-08-02 15:20:00|17975.1|17963.1|17982|17970|17984.5|17972.5|17952.7|17940.7|213
1690989900000|2023-08-02 15:25:00|17981.4|17969.4|17989.7|17977.7|17989.7|17977.7|17975.4|17963.4|106
1690990200000|2023-08-02 15:30:00|17984.7|17972.7|17981.4|17969.4|17989|17977|17978.2|17966.2|67
1690990500000|2023-08-02 15:35:00|17980.8|17968.8|17969.1|17957.1|17983.9|17971.9|17967.7|17955.7|57
1690990800000|2023-08-02 15:40:00|17968.5|17956.5|17961|17949|17969.1|17957.1|17955.2|17943.2|39
1690991100000|2023-08-02 15:45:00|17960.3|17948.3|17953.9|17941.9|17962.1|17950.1|17947.7|17935.7|100
1690991400000|2023-08-02 15:50:00|17954.6|17942.6|17948.4|17936.4|17954.6|17942.6|17943|17931|100
1690991700000|2023-08-02 15:55:00|17947.8|17935.8|17941.5|17929.5|17949.6|17937.6|17940.2|17928.2|135
1690992000000|2023-08-02 16:00:00|17940.2|17928.2|17946.1|17934.1|17948.6|17936.6|17935.2|17923.2|66
1690992300000|2023-08-02 16:05:00|17948.6|17936.6|17940.9|17928.9|17948.6|17936.6|17934.1|17922.1|126
1690992600000|2023-08-02 16:10:00|17939.7|17927.7|17932.6|17920.6|17941.5|17929.5|17918.8|17906.8|112
1690992900000|2023-08-02 16:15:00|17931.4|17919.4|17939.6|17927.6|17951.4|17939.4|17931.4|17919.4|78
1690993200000|2023-08-02 16:20:00|17940.3|17928.3|17951.4|17939.4|17963.6|17951.6|17938.9|17926.9|65
1690993500000|2023-08-02 16:25:00|17952.1|17940.1|17943.4|17931.4|17953.9|17941.9|17934.7|17922.7|115
1690993800000|2023-08-02 16:30:00|17942.2|17930.2|17955.6|17943.6|17955.6|17943.6|17934|17922|142
1690994100000|2023-08-02 16:35:00|17950.6|17938.6|17966|17954|17968.5|17956.5|17942.4|17930.4|101
1690994400000|2023-08-02 16:40:00|17966.7|17954.7|17960.2|17948.2|17967.2|17955.2|17947.2|17935.2|57
1690994700000|2023-08-02 16:45:00|17958.8|17946.8|17956.1|17944.1|17960|17948|17951.1|17939.1|29
1690995000000|2023-08-02 16:50:00|17951.7|17939.7|17946|17934|17969.5|17957.5|17945.3|17933.3|136
1690995300000|2023-08-02 16:55:00|17947.4|17935.4|17962|17950|17973.1|17961.1|17944.8|17932.8|57
1690995600000|2023-08-02 17:00:00|17961.3|17949.3|17980.8|17968.8|17985.8|17973.8|17955.6|17943.6|82
1690995900000|2023-08-02 17:05:00|17982.6|17970.6|17989.9|17977.9|17992.6|17980.6|17976.2|17964.2|78
1690996200000|2023-08-02 17:10:00|17990.6|17978.6|17975.5|17963.5|17990.6|17978.6|17972.4|17960.4|54
1690996500000|2023-08-02 17:15:00|17974.8|17962.8|17978|17966|17979.8|17967.8|17969.3|17957.3|71
1690996800000|2023-08-02 17:20:00|17977.3|17965.3|17960.4|17948.4|17978|17966|17959.8|17947.8|28
1690997100000|2023-08-02 17:25:00|17957.9|17945.9|17952.3|17940.3|17959.3|17947.3|17949.8|17937.8|86
1690997400000|2023-08-02 17:30:00|17951.2|17939.2|17950|17938|17951.8|17939.8|17946.8|17934.8|49
1690997700000|2023-08-02 17:35:00|17949.3|17937.3|17961.1|17949.1|17967.4|17955.4|17945.7|17933.7|94
1690998000000|2023-08-02 17:40:00|17961.8|17949.8|17952.4|17940.4|17961.8|17949.8|17952.4|17940.4|71
1690998300000|2023-08-02 17:45:00|17952.9|17940.9|17945.6|17933.6|17954.3|17942.3|17944.9|17932.9|77
1690998600000|2023-08-02 17:50:00|17944.9|17932.9|17942|17930|17946.3|17934.3|17938.1|17926.1|191
1690998900000|2023-08-02 17:55:00|17947|17935|17948.1|17936.1|17953.2|17941.2|17938.8|17926.8|756
1690999200000|2023-08-02 18:00:00|17947.4|17935.4|17961.9|17949.9|17963.2|17951.2|17946.1|17934.1|220
1691069400000|2023-08-03 13:30:00|17944.4|17932.4|17964.9|17952.9|17976.7|17964.7|17943.5|17931.5|221
1691069700000|2023-08-03 13:35:00|17964.2|17952.2|17956|17944|17980.3|17968.3|17953.5|17941.5|108
1691070000000|2023-08-03 13:40:00|17954.9|17942.9|17944.8|17932.8|17958.9|17946.9|17940.9|17928.9|174
1691070300000|2023-08-03 13:45:00|17943.4|17931.4|17958.2|17946.2|17962.3|17950.3|17941.6|17929.6|223
1691070600000|2023-08-03 13:50:00|17958.9|17946.9|17969.7|17957.7|17979.7|17967.7|17958.9|17946.9|86
1691070900000|2023-08-03 13:55:00|17967.7|17955.7|17964|17952|17970.9|17958.9|17954.8|17942.8|92
1691071200000|2023-08-03 14:00:00|17963.2|17951.2|17955.4|17943.4|17963.2|17951.2|17949.5|17937.5|145
1691071500000|2023-08-03 14:05:00|17954.9|17942.9|17919.7|17907.7|17954.9|17942.9|17912.1|17900.1|191
1691071800000|2023-08-03 14:10:00|17917.7|17905.7|17914.5|17902.5|17924.5|17912.5|17911.6|17899.6|78
1691072100000|2023-08-03 14:15:00|17913.8|17901.8|17933.3|17921.3|17939|17927|17912|17900|115
1691072400000|2023-08-03 14:20:00|17933.5|17921.5|17934.9|17922.9|17941.9|17929.9|17932.4|17920.4|76
1691072700000|2023-08-03 14:25:00|17932.4|17920.4|17929.4|17917.4|17933.8|17921.8|17910.4|17898.4|105
1691073000000|2023-08-03 14:30:00|17928.1|17916.1|17941.4|17929.4|17941.4|17929.4|17921.4|17909.4|81
1691073300000|2023-08-03 14:35:00|17943.9|17931.9|17953.9|17941.9|17961.4|17949.4|17942.6|17930.6|153
1691073600000|2023-08-03 14:40:00|17955.1|17943.1|17980.7|17968.7|17999.5|17987.5|17953.9|17941.9|282
1691073900000|2023-08-03 14:45:00|17980.2|17968.2|17972.7|17960.7|17980.2|17968.2|17967.7|17955.7|49
1691074200000|2023-08-03 14:50:00|17974.7|17962.7|18006.3|17994.3|18011.7|17999.7|17974.7|17962.7|247
1691074500000|2023-08-03 14:55:00|18006.5|17994.5|18000.8|17988.8|18019.6|18007.6|18000.3|17988.3|243
1691074800000|2023-08-03 15:00:00|17998.3|17986.3|17978.2|17966.2|18000.3|17988.3|17975.3|17963.3|107
1691075100000|2023-08-03 15:05:00|17979.2|17967.2|18007.7|17995.7|18007.7|17995.7|17976.7|17964.7|256
1691075400000|2023-08-03 15:10:00|18006.2|17994.2|17988.9|17976.9|18006.4|17994.4|17985.2|17973.2|175
1691075700000|2023-08-03 15:15:00|17987.7|17975.7|17972.3|17960.3|17988.4|17976.4|17965.3|17953.3|57
1691076000000|2023-08-03 15:20:00|17971.6|17959.6|17969.5|17957.5|17974.3|17962.3|17968|17956|59
1691076300000|2023-08-03 15:25:00|17967|17955|17959.5|17947.5|17970.7|17958.7|17950.7|17938.7|99
1691076600000|2023-08-03 15:30:00|17958.2|17946.2|17956.5|17944.5|17959.5|17947.5|17947|17935|101
1691076900000|2023-08-03 15:35:00|17957|17945|17952.9|17940.9|17957.7|17945.7|17945.5|17933.5|125
1691077200000|2023-08-03 15:40:00|17952.2|17940.2|17949.7|17937.7|17954.1|17942.1|17946.3|17934.3|46
1691077500000|2023-08-03 15:45:00|17950.2|17938.2|17937.3|17925.3|17950.2|17938.2|17934.8|17922.8|92
1691077800000|2023-08-03 15:50:00|17937.4|17925.4|17939|17927|17944|17932|17934.1|17922.1|80
1691078100000|2023-08-03 15:55:00|17938.4|17926.4|17951.3|17939.3|17952.6|17940.6|17935.4|17923.4|78
1691078400000|2023-08-03 16:00:00|17950.8|17938.8|17949.6|17937.6|17959.7|17947.7|17939.4|17927.4|102
1691078700000|2023-08-03 16:05:00|17949|17937|17951.9|17939.9|17953.2|17941.2|17943.8|17931.8|72
1691079000000|2023-08-03 16:10:00|17953.2|17941.2|17953.9|17941.9|17956.4|17944.4|17947.8|17935.8|42
1691079300000|2023-08-03 16:15:00|17955.8|17943.8|17957.5|17945.5|17960.3|17948.3|17947.8|17935.8|68
1691079600000|2023-08-03 16:20:00|17958|17946|17977.9|17965.9|17995.9|17983.9|17956.8|17944.8|145
1691079900000|2023-08-03 16:25:00|17977.3|17965.3|17980.9|17968.9|17987.7|17975.7|17971.4|17959.4|66
1691080200000|2023-08-03 16:30:00|17980.4|17968.4|17968.6|17956.6|17993.2|17981.2|17968.1|17956.1|61
1691080500000|2023-08-03 16:35:00|17970.6|17958.6|17976.7|17964.7|17980.6|17968.6|17969.9|17957.9|73
1691080800000|2023-08-03 16:40:00|17977.4|17965.4|17978.8|17966.8|17980.1|17968.1|17971|17959|97
1691081100000|2023-08-03 16:45:00|17978.9|17966.9|17976.4|17964.4|17983.9|17971.9|17975.1|17963.1|33
1691081400000|2023-08-03 16:50:00|17975.8|17963.8|18008.5|17996.5|18010.5|17998.5|17972.6|17960.6|143
1691081700000|2023-08-03 16:55:00|18010.5|17998.5|18005.9|17993.9|18037.1|18025.1|18005.9|17993.9|572
1691082000000|2023-08-03 17:00:00|18004.7|17992.7|18005.9|17993.9|18012.7|18000.7|17999.3|17987.3|77
1691082300000|2023-08-03 17:05:00|18004.7|17992.7|18004.9|17992.9|18007.9|17995.9|18000.9|17988.9|129
1691082600000|2023-08-03 17:10:00|18004.2|17992.2|18019.7|18007.7|18020.4|18008.4|17999.5|17987.5|105
1691082900000|2023-08-03 17:15:00|18018.5|18006.5|18003.5|17991.5|18018.5|18006.5|18003.5|17991.5|47
1691083200000|2023-08-03 17:20:00|18003|17991|18009.9|17997.9|18013.7|18001.7|18001|17989|155
1691083500000|2023-08-03 17:25:00|18011.2|17999.2|18026|18014|18028|18016|18004.9|17992.9|133
1691083800000|2023-08-03 17:30:00|18026.5|18014.5|18000.1|17988.1|18037.1|18025.1|17998.3|17986.3|153
1691084100000|2023-08-03 17:35:00|18000.8|17988.8|18012.9|18000.9|18013.4|18001.4|17996.8|17984.8|82
1691084400000|2023-08-03 17:40:00|18012.4|18000.4|18027.9|18015.9|18029.7|18017.7|18008.4|17996.4|56
1691084700000|2023-08-03 17:45:00|18028.5|18016.5|18014.4|18002.4|18049.4|18037.4|18012.8|18000.8|117
1691085000000|2023-08-03 17:50:00|18013.9|18001.9|18004.5|17992.5|18016.9|18004.9|18004.5|17992.5|42
1691085300000|2023-08-03 17:55:00|18005.3|17993.3|18016.5|18004.5|18022.4|18010.4|18003.1|17991.1|200
1691085600000|2023-08-03 18:00:00|18016|18004|18014.5|18002.5|18022.1|18010.1|18007.1|17995.1|225
1691085900000|2023-08-03 18:05:00|18013.8|18001.8|18013.8|18001.8|18013.8|18001.8|18013.8|18001.8|0
1691155800000|2023-08-04 13:30:00|18031.6|18019.6|18060.1|18048.1|18060.1|18048.1|18019|18004|264
1691156100000|2023-08-04 13:35:00|18061.4|18049.4|18069|18057|18079.2|18067.2|18050.7|18038.7|366
1691156400000|2023-08-04 13:40:00|18068.5|18056.5|18127.4|18115.4|18155.8|18143.8|18067|18055|595
1691156700000|2023-08-04 13:45:00|18126.7|18114.7|18124.7|18112.7|18135.2|18123.2|18113|18101|104
1691157000000|2023-08-04 13:50:00|18124|18112|18122.5|18110.5|18143.2|18131.2|18117.5|18105.5|163
1691157300000|2023-08-04 13:55:00|18122|18110|18134.2|18122.2|18140.2|18128.2|18109.2|18097.2|183
1691157600000|2023-08-04 14:00:00|18132.9|18120.9|18110.5|18098.5|18142.4|18130.4|18102.7|18090.7|201
1691157900000|2023-08-04 14:05:00|18109.9|18097.9|18114.4|18102.4|18115.6|18103.6|18088.7|18076.7|122
1691158200000|2023-08-04 14:10:00|18114.9|18102.9|18183.6|18171.6|18191.9|18179.9|18114.4|18102.4|318
1691158500000|2023-08-04 14:15:00|18181.3|18169.3|18194.6|18182.6|18197.1|18185.1|18171.3|18159.3|254
1691158800000|2023-08-04 14:20:00|18195.1|18183.1|18187.7|18175.7|18208.9|18196.9|18178.2|18166.2|298
1691159100000|2023-08-04 14:25:00|18188.4|18176.4|18190.3|18178.3|18207.4|18195.4|18179.8|18167.8|156
1691159400000|2023-08-04 14:30:00|18189.5|18177.5|18181.4|18169.4|18205.2|18193.2|18176.2|18164.2|177
1691159700000|2023-08-04 14:35:00|18180.7|18168.7|18175.4|18163.4|18191.4|18179.4|18168.7|18156.7|81
1691160000000|2023-08-04 14:40:00|18175.9|18163.9|18191|18179|18192.9|18180.9|18175.9|18163.9|111
1691160300000|2023-08-04 14:45:00|18190.2|18178.2|18187.5|18175.5|18201|18189|18185.8|18173.8|149
1691160600000|2023-08-04 14:50:00|18186.2|18174.2|18187.8|18175.8|18195|18183|18172.8|18160.8|159
1691160900000|2023-08-04 14:55:00|18188.5|18176.5|18201|18189|18201.5|18189.5|18184.8|18172.8|117
1691161200000|2023-08-04 15:00:00|18202.3|18190.3|18197.8|18185.8|18204.8|18192.8|18197.8|18185.8|136
1691161500000|2023-08-04 15:05:00|18198.5|18186.5|18192.8|18180.8|18211.3|18199.3|18189.1|18177.1|117
1691161800000|2023-08-04 15:10:00|18193.3|18181.3|18178|18166|18193.3|18181.3|18173.3|18161.3|114
1691162100000|2023-08-04 15:15:00|18176.8|18164.8|18186.6|18174.6|18187.3|18175.3|18172.8|18160.8|74
1691162400000|2023-08-04 15:20:00|18187.3|18175.3|18189.1|18177.1|18199.8|18187.8|18185.4|18171.1|161
1691162700000|2023-08-04 15:25:00|18190.9|18178.9|18185.1|18173.1|18193.4|18181.4|18177.4|18165.4|161
1691163000000|2023-08-04 15:30:00|18185.6|18173.6|18203.9|18191.9|18203.9|18191.9|18184.4|18172.4|107
1691163300000|2023-08-04 15:35:00|18203.1|18191.1|18218.7|18206.7|18221.2|18209.2|18201.9|18189.9|173
1691163600000|2023-08-04 15:40:00|18219.4|18207.4|18216.3|18204.3|18224.9|18212.9|18213|18201|113
1691163900000|2023-08-04 15:45:00|18215.5|18203.5|18213.6|18201.6|18226.1|18214.1|18210.1|18198.1|119
1691164200000|2023-08-04 15:50:00|18212.4|18200.4|18205.2|18193.2|18214.1|18202.1|18203.2|18191.2|65
1691164500000|2023-08-04 15:55:00|18204.5|18192.5|18205.7|18193.7|18208.7|18196.7|18193.5|18181.5|75
1691164800000|2023-08-04 16:00:00|18204.9|18192.9|18226.8|18214.8|18227.5|18215.5|18202.7|18190.7|144
1691165100000|2023-08-04 16:05:00|18227.5|18215.5|18232.8|18220.8|18238.7|18226.7|18227.5|18213.5|117
1691165400000|2023-08-04 16:10:00|18233.5|18221.5|18253.2|18241.2|18257.7|18245.7|18231.3|18219.3|175
1691165700000|2023-08-04 16:15:00|18253.9|18241.9|18252.8|18240.8|18270.2|18258.2|18249|18237|220
1691166000000|2023-08-04 16:20:00|18253.5|18241.5|18255.9|18243.9|18264.3|18252.3|18246|18230.8|104
1691166300000|2023-08-04 16:25:00|18249.3|18229.3|18251.3|18239.3|18253.3|18241.3|18240.9|18228.9|61
1691166600000|2023-08-04 16:30:00|18252.1|18240.1|18250.4|18238.4|18256.3|18244.3|18235.9|18223.9|61
1691166900000|2023-08-04 16:35:00|18249.6|18237.6|18243.2|18231.2|18256.3|18244.3|18243.2|18231.2|164
1691167200000|2023-08-04 16:40:00|18242.4|18230.4|18235.7|18223.7|18245.4|18233.4|18233|18221|115
1691167500000|2023-08-04 16:45:00|18235|18223|18230.5|18218.5|18237|18225|18229|18217|35
1691167800000|2023-08-04 16:50:00|18231.5|18219.5|18235.5|18223.5|18236|18224|18217.2|18205.2|87
1691168100000|2023-08-04 16:55:00|18234.7|18222.7|18221.8|18209.8|18234.7|18222.7|18220.6|18208.6|98
1691168400000|2023-08-04 17:00:00|18221.1|18209.1|18203.4|18191.4|18228.8|18216.8|18202.1|18190.1|169
1691168700000|2023-08-04 17:05:00|18202.9|18190.9|18190.6|18178.6|18217.8|18202.3|18190.6|18178.6|119
1691169000000|2023-08-04 17:10:00|18186.6|18174.6|18183.9|18171.9|18191.6|18179.6|18176.6|18164.6|104
1691169300000|2023-08-04 17:15:00|18182.4|18170.4|18199.7|18187.7|18212.4|18200.4|18180.9|18168.9|193
1691169600000|2023-08-04 17:20:00|18201.9|18189.9|18202.6|18190.6|18208.2|18194.2|18199.1|18184.4|164
1691169900000|2023-08-04 17:25:00|18203.9|18191.9|18189.7|18177.7|18203.9|18191.9|18185.4|18170.9|44
1691170200000|2023-08-04 17:30:00|18190.4|18178.4|18215.8|18185.8|18218.1|18205.3|18189.7|18177.7|54
1691170500000|2023-08-04 17:35:00|18217.5|18187.5|18203.7|18191.7|18218.6|18204.5|18199.7|18185|95
1691170800000|2023-08-04 17:40:00|18204.4|18192.4|18213.7|18201.7|18220.9|18207.9|18204.4|18192.4|139
1691171100000|2023-08-04 17:45:00|18213|18201|18215.4|18203.4|18222.7|18207.2|18205|18192.7|123
1691171400000|2023-08-04 17:50:00|18214.2|18202.2|18215.8|18203.8|18227.9|18215.9|18204.5|18192.5|120
1691171700000|2023-08-04 17:55:00|18215|18203|18216.9|18204.9|18225|18211.5|18199|18187|586
1691172000000|2023-08-04 18:00:00|18218.9|18206.9|18227.9|18215.9|18231.9|18219.9|18210.6|18198.6|365
1691415000000|2023-08-07 13:30:00|18244.2|18232.2|18226.4|18214.4|18244.2|18232.2|18207.9|18195.9|467
1691415300000|2023-08-07 13:35:00|18225.2|18213.2|18214.3|18202.3|18228.5|18216.5|18199.4|18187.4|136
1691415600000|2023-08-07 13:40:00|18213.5|18201.5|18206.1|18194.1|18225.8|18212.9|18202.8|18190.8|170
1691415900000|2023-08-07 13:45:00|18208.2|18196.2|18238.3|18226.3|18246|18234|18202|18190|345
1691416200000|2023-08-07 13:50:00|18237|18225|18232.5|18220.5|18243.2|18231.2|18225.9|18213.9|101
1691416500000|2023-08-07 13:55:00|18231.2|18219.2|18211.5|18199.5|18232|18220|18203|18191|136
1691416800000|2023-08-07 14:00:00|18210.7|18198.7|18210.6|18198.6|18217.7|18205.7|18202.3|18190.3|53
1691417100000|2023-08-07 14:05:00|18211.4|18199.4|18204.3|18192.3|18228|18211.5|18204.1|18192.1|103
1691417400000|2023-08-07 14:10:00|18202.7|18190.7|18205.8|18193.8|18215|18203|18174.1|18162.1|191
1691417700000|2023-08-07 14:15:00|18206.2|18194.2|18206|18194|18220.8|18208.8|18200.7|18184.6|108
1691418000000|2023-08-07 14:20:00|18206.4|18194.4|18206.6|18194.6|18213.3|18201.3|18198.7|18186.7|52
1691418300000|2023-08-07 14:25:00|18207.4|18195.4|18197.1|18185.1|18209.1|18197.1|18193.3|18181.3|70
1691418600000|2023-08-07 14:30:00|18197.5|18185.5|18184.9|18172.9|18200|18188|18156.2|18143.9|220
1691418900000|2023-08-07 14:35:00|18183.6|18171.6|18164.6|18152.6|18188.6|18176.6|18163.7|18151.7|49
1691419200000|2023-08-07 14:40:00|18165|18153|18170.3|18158.3|18186|18169.5|18164|18148.5|50
1691419500000|2023-08-07 14:45:00|18171.1|18159.1|18140.8|18128.8|18174.8|18162.8|18135.4|18121|38
1691419800000|2023-08-07 14:50:00|18142.1|18130.1|18163.2|18151.2|18164.4|18152.4|18137.5|18125.5|50
1691420100000|2023-08-07 14:55:00|18162.4|18150.4|18180|18160|18182.5|18168.6|18161|18146.4|54
1691420400000|2023-08-07 15:00:00|18175.6|18163.6|18190.9|18170.9|18192.2|18172.2|18168.7|18156.7|32
1691420700000|2023-08-07 15:05:00|18193|18173|18186.6|18174.6|18193|18178.8|18179.2|18167.2|31
1691421000000|2023-08-07 15:10:00|18187|18175|18193.3|18181.3|18206.8|18188.7|18183|18171|32
1691421300000|2023-08-07 15:15:00|18192.8|18180.8|18193.9|18181.9|18198.9|18182.9|18184.6|18172.6|28
1691421600000|2023-08-07 15:20:00|18194.7|18182.7|18198.6|18186.6|18214.7|18201.3|18184.3|18172.3|140
1691421900000|2023-08-07 15:25:00|18199.1|18187.1|18198.6|18186.6|18218.5|18206.5|18195.3|18180.6|56
1691422200000|2023-08-07 15:30:00|18197.8|18185.8|18197.4|18185.4|18206.7|18194.7|18193.3|18168.6|42
1691422500000|2023-08-07 15:35:00|18199|18187|18202.4|18190.4|18202.4|18190.4|18195.8|18183.8|14
1691422800000|2023-08-07 15:40:00|18199.9|18187.9|18177.1|18165.1|18199.9|18187.9|18173.8|18161.8|19
1691423100000|2023-08-07 15:45:00|18176.3|18164.3|18160.9|18148.9|18178.4|18166.4|18158.9|18146.9|18
1691423400000|2023-08-07 15:50:00|18158.9|18146.9|18136.8|18124.8|18161.8|18149.8|18136.8|18124.8|31
1691423700000|2023-08-07 15:55:00|18137.6|18125.6|18140.6|18128.6|18145.1|18133.1|18133.5|18121.5|85
1691424000000|2023-08-07 16:00:00|18139.8|18127.8|18136.8|18124.8|18139.8|18127.8|18128.1|18116.1|106
1691424300000|2023-08-07 16:05:00|18137.3|18125.3|18133.1|18121.1|18139.8|18127.8|18123.5|18111.5|43
1691424600000|2023-08-07 16:10:00|18133.5|18121.5|18131|18119|18139.8|18127.8|18128.9|18116.9|25
1691424900000|2023-08-07 16:15:00|18129.4|18117.4|18119.7|18107.7|18129.4|18117.4|18115.2|18103.2|53
1691425200000|2023-08-07 16:20:00|18118.9|18106.9|18145.2|18133.2|18145.5|18133.5|18118.1|18106.1|29
1691425500000|2023-08-07 16:25:00|18144.7|18132.7|18151.7|18139.7|18159.2|18147.2|18135.5|18120|25
1691425800000|2023-08-07 16:30:00|18150.4|18138.4|18147.9|18135.9|18155.9|18143.9|18145.4|18133.4|12
1691426100000|2023-08-07 16:35:00|18150.4|18138.4|18130.9|18118.9|18161.2|18149.2|18130.9|18118.9|18
1691426400000|2023-08-07 16:40:00|18131.8|18119.8|18125.9|18113.9|18135.4|18123.4|18123.4|18111.4|41
1691426700000|2023-08-07 16:45:00|18125.1|18113.1|18118.4|18106.4|18128|18116|18118.4|18106.4|16
1691427000000|2023-08-07 16:50:00|18119.7|18107.7|18140.7|18120.7|18140.7|18128|18119.2|18107.2|10
1691427300000|2023-08-07 16:55:00|18140.3|18120.3|18132.4|18120.4|18140.3|18125.5|18118.4|18106.4|34
1691427600000|2023-08-07 17:00:00|18133.8|18121.8|18130.1|18118.1|18135.7|18122.2|18125.1|18110.7|10
1691427900000|2023-08-07 17:05:00|18130.9|18118.9|18120.1|18108.1|18138.2|18123.5|18118.1|18106.1|14
1691428200000|2023-08-07 17:10:00|18120.9|18108.9|18119.5|18107.5|18122.8|18110.8|18117.5|18105.5|51
1691428500000|2023-08-07 17:15:00|18120.3|18108.3|18096.5|18084.5|18121.1|18109.1|18094.4|18082.4|188
1691428800000|2023-08-07 17:20:00|18098.6|18086.6|18099.5|18087.5|18103.5|18088.3|18091.6|18079.6|55
1691429100000|2023-08-07 17:25:00|18100.3|18088.3|18099|18087|18102.1|18090.1|18092.1|18080.1|100
1691429400000|2023-08-07 17:30:00|18097.8|18085.8|18101|18081|18112.6|18097.8|18089.6|18077.6|49
1691429700000|2023-08-07 17:35:00|18101.8|18081.8|18092.6|18080.6|18104.3|18087|18088.9|18075.1|66
1691430000000|2023-08-07 17:40:00|18093|18081|18092.2|18080.2|18099.2|18087.2|18090.5|18078.5|12
1691430300000|2023-08-07 17:45:00|18093|18081|18079.5|18067.5|18095.9|18083.9|18072.6|18060.6|101
1691430600000|2023-08-07 17:50:00|18079|18067|18086.3|18066.3|18088.8|18076.3|18069.9|18057.9|104
1691430900000|2023-08-07 17:55:00|18081.1|18069.1|18082.1|18070.1|18094.6|18082.6|18071.5|18059.5|315
1691431200000|2023-08-07 18:00:00|18081.6|18069.6|18073.5|18061.5|18082.1|18070.1|18070.7|18058.7|93
1691501400000|2023-08-08 13:30:00|18110.8|18098.8|18124.8|18112.8|18154.6|18139.5|18108.9|18091.3|256
1691501700000|2023-08-08 13:35:00|18123.6|18111.6|18134.8|18122.8|18137.7|18125.7|18096|18084|291
1691502000000|2023-08-08 13:40:00|18134|18122|18109.5|18097.5|18156|18144|18108.3|18096.3|270
1691502300000|2023-08-08 13:45:00|18111.6|18099.6|18092.9|18080.9|18111.6|18099.6|18090.8|18078.8|456
1691502600000|2023-08-08 13:50:00|18095|18083|18089.2|18077.2|18102.9|18090.9|18084.2|18072.2|269
1691502900000|2023-08-08 13:55:00|18090|18078|18089.2|18077.2|18100|18088|18085.9|18073.9|80
1691503200000|2023-08-08 14:00:00|18089.6|18077.6|18098|18086|18104.2|18092.2|18089.6|18077.6|98
1691503500000|2023-08-08 14:05:00|18098.4|18086.4|18064.5|18052.5|18108.2|18093|18054.9|18042.9|163
1691503800000|2023-08-08 14:10:00|18063.7|18051.7|18034.6|18022.6|18068.5|18056.5|18034.6|18022.6|143
1691504100000|2023-08-08 14:15:00|18035.8|18023.8|18029.2|18017.2|18037.1|18025.1|18015.5|18003.5|138
1691504400000|2023-08-08 14:20:00|18030|18018|18015.9|18003.9|18036.7|18024.7|18015.9|18003.9|106
1691504700000|2023-08-08 14:25:00|18016.3|18004.3|18031.3|18019.3|18033.4|18021.4|18016.3|18004.3|38
1691505000000|2023-08-08 14:30:00|18031.7|18019.7|18036.4|18024.4|18044.3|18032.3|18028|18016|47
1691505300000|2023-08-08 14:35:00|18037.2|18025.2|18045.9|18033.9|18051.7|18039.7|18032.2|18020.2|52
1691505600000|2023-08-08 14:40:00|18046.3|18034.3|18073.8|18061.8|18075|18063|18045.9|18033.9|42
1691505900000|2023-08-08 14:45:00|18077.1|18065.1|18086.3|18074.3|18088.4|18076.4|18071.8|18057|52
1691506200000|2023-08-08 14:50:00|18087.1|18075.1|18080.9|18068.9|18089.9|18076.4|18074.7|18060.3|23
1691506500000|2023-08-08 14:55:00|18081.3|18069.3|18076.8|18064.8|18089.2|18077.2|18075.5|18063.5|13
1691506800000|2023-08-08 15:00:00|18076.4|18064.4|18078.4|18066.4|18091.7|18079.7|18074.7|18062.7|26
1691507100000|2023-08-08 15:05:00|18078|18066|18068.4|18056.4|18080.1|18068.1|18067.6|18055.6|3
1691507400000|2023-08-08 15:10:00|18069.3|18057.3|18076.8|18064.8|18083.1|18071.1|18065.1|18051.6|35
1691507700000|2023-08-08 15:15:00|18077.2|18065.2|18098.9|18086.9|18101.4|18089.4|18076.4|18064.4|27
1691508000000|2023-08-08 15:20:00|18101.4|18089.4|18102.7|18090.7|18105.2|18093.2|18098.5|18086.5|40
1691508300000|2023-08-08 15:25:00|18102.2|18090.2|18101|18089|18103.9|18091.9|18097.7|18085.7|20
1691508600000|2023-08-08 15:30:00|18098.9|18086.9|18081.4|18069.4|18099.4|18087.4|18081.4|18069.4|34
1691508900000|2023-08-08 15:35:00|18081|18069|18078.3|18058.3|18081.4|18069.4|18066.8|18053.3|25
1691509200000|2023-08-08 15:40:00|18077.9|18057.9|18081.7|18061.7|18081.7|18066.9|18068.1|18053.3|3
1691509500000|2023-08-08 15:45:00|18080.8|18060.8|18083.1|18071.1|18091.2|18073.1|18073.9|18060.8|20
1691509800000|2023-08-08 15:50:00|18082.2|18070.2|18076|18064|18090.4|18074.9|18071|18057.1|8
1691510100000|2023-08-08 15:55:00|18077.3|18065.3|18060.2|18048.2|18080.6|18068.6|18057.3|18043|27
1691510400000|2023-08-08 16:00:00|18059.8|18047.8|18064|18052|18069|18057|18056.5|18044.5|26
1691510700000|2023-08-08 16:05:00|18066.5|18054.5|18069|18057|18069|18057|18061.5|18049.5|6
1691511000000|2023-08-08 16:10:00|18069.4|18057.4|18076.5|18064.5|18078.6|18066.6|18064|18052|6
1691511300000|2023-08-08 16:15:00|18075.2|18063.2|18068.1|18056.1|18076.5|18064.5|18064|18052|22
1691511600000|2023-08-08 16:20:00|18070.2|18058.2|18070.3|18058.3|18082.7|18070.7|18070.2|18057.1|19
1691511900000|2023-08-08 16:25:00|18069|18057|18076.3|18056.3|18079|18067|18067.8|18055.5|12
1691512200000|2023-08-08 16:30:00|18071.9|18059.9|18078.6|18066.6|18079.8|18067.8|18069.4|18056.3|0
1691512500000|2023-08-08 16:35:00|18079.4|18067.4|18079.8|18067.8|18084.7|18071.2|18073.6|18061.6|4
1691512800000|2023-08-08 16:40:00|18079.4|18067.4|18080.7|18068.7|18083.2|18071.2|18076.9|18064.9|2
1691513100000|2023-08-08 16:45:00|18079|18067|18092.8|18080.8|18093.1|18081.1|18078.2|18066.2|20
1691513400000|2023-08-08 16:50:00|18092.3|18080.3|18094.8|18082.8|18096|18084|18084.4|18072.4|15
1691513700000|2023-08-08 16:55:00|18094|18082|18086.9|18074.9|18094.8|18082.8|18086.5|18072.2|2
1691514000000|2023-08-08 17:00:00|18086.5|18074.5|18092|18080|18092|18080|18084.4|18072.4|11
1691514300000|2023-08-08 17:05:00|18093.6|18081.6|18092.8|18080.8|18101.1|18089.1|18090.7|18078.7|18
1691514600000|2023-08-08 17:10:00|18093.6|18081.6|18095.3|18083.3|18097.4|18085.4|18083.2|18070.5|57
1691514900000|2023-08-08 17:15:00|18094|18082|18098.2|18086.2|18100.7|18088.7|18094|18082|10
1691515200000|2023-08-08 17:20:00|18098.7|18086.7|18079.9|18067.9|18099.9|18087.9|18079.9|18067.9|5
1691515500000|2023-08-08 17:25:00|18082.4|18070.4|18061.2|18049.2|18082.8|18070.8|18061.2|18049.2|11
1691515800000|2023-08-08 17:30:00|18062|18050|18059.9|18047.9|18064.5|18052.5|18057.4|18045.4|16
1691516100000|2023-08-08 17:35:00|18058.7|18046.7|18064.5|18052.5|18069.3|18055.4|18058.7|18046.7|46
1691516400000|2023-08-08 17:40:00|18068|18048|18066.5|18054.5|18070.7|18058.7|18064|18048|0
1691516700000|2023-08-08 17:45:00|18067.8|18055.8|18068.1|18048.1|18071.8|18055.8|18063.6|18048.1|15
1691517000000|2023-08-08 17:50:00|18066.1|18054.1|18064|18052|18070.1|18054.6|18063.2|18048.1|12
1691517300000|2023-08-08 17:55:00|18064.9|18052.9|18057.1|18045.1|18069.5|18057.5|18052.9|18040.9|85
1691517600000|2023-08-08 18:00:00|18055.8|18043.8|18065.8|18053.8|18069.9|18057.9|18055.4|18043.4|49
1691587800000|2023-08-09 13:30:00|18079.9|18067.9|18063.7|18051.7|18138.6|18125.9|18057|18045|90
1691588100000|2023-08-09 13:35:00|18064.5|18052.5|18054.5|18042.5|18073.5|18060.4|18050.7|18038.7|59
1691588400000|2023-08-09 13:40:00|18053.7|18041.7|18081.2|18069.2|18100.2|18082.5|18050.8|18038.5|70
1691588700000|2023-08-09 13:45:00|18082|18070|18101.6|18089.6|18103.9|18089.6|18069.9|18057.9|48
1691589000000|2023-08-09 13:50:00|18102.4|18090.4|18105.4|18093.4|18115.2|18099.6|18085.8|18071.8|18
1691589300000|2023-08-09 13:55:00|18103.3|18091.3|18120.2|18100.2|18120.2|18104.2|18099.1|18083.5|45
1691589600000|2023-08-09 14:00:00|18114.9|18102.9|18109.5|18097.5|18131.2|18119.2|18101.2|18085.6|34
1691589900000|2023-08-09 14:05:00|18110.4|18098.4|18130.4|18118.4|18136|18122.5|18109.1|18097.1|142
1691590200000|2023-08-09 14:10:00|18131.2|18119.2|18132|18120|18140.4|18128.4|18120.8|18106|184
1691590500000|2023-08-09 14:15:00|18133.3|18121.3|18143.7|18131.7|18144.9|18132.9|18127.4|18115.4|132
1691590800000|2023-08-09 14:20:00|18144.1|18132.1|18119.5|18107.5|18144.1|18132.1|18117.4|18105.4|205
1691591100000|2023-08-09 14:25:00|18119.9|18107.9|18120.4|18108.4|18128.7|18116.7|18106.2|18094.2|81
1691591400000|2023-08-09 14:30:00|18120.8|18108.8|18075|18063|18128.7|18116.7|18075|18063|52
1691591700000|2023-08-09 14:35:00|18074.1|18062.1|18075.3|18063.3|18086.6|18074.6|18034.9|18022.9|230
1691592000000|2023-08-09 14:40:00|18076.2|18064.2|18098.1|18078.1|18099.8|18085.4|18072.8|18060.8|41
1691592300000|2023-08-09 14:45:00|18097|18085|18097|18085|18100.4|18088.4|18079.5|18067.5|47
1691592600000|2023-08-09 14:50:00|18096.2|18084.2|18082|18070|18098.5|18084.2|18079.9|18066.4|11
1691592900000|2023-08-09 14:55:00|18079.9|18067.9|18075.4|18063.4|18089|18075.9|18071.2|18059.2|56
1691593200000|2023-08-09 15:00:00|18076.2|18064.2|18065.8|18053.8|18077|18065|18058.3|18046.3|52
1691593500000|2023-08-09 15:05:00|18067|18055|18036.2|18024.2|18068.3|18056.3|18036.2|18024.2|49
1691593800000|2023-08-09 15:10:00|18034.5|18022.5|18051.6|18039.6|18059.8|18044.2|18034.5|18022.5|49
1691594100000|2023-08-09 15:15:00|18052|18040|18033.7|18021.7|18057.7|18043|18033.7|18021.7|44
1691594400000|2023-08-09 15:20:00|18033.3|18021.3|18033.3|18021.3|18051|18038.8|18024.5|18012.5|83
1691594700000|2023-08-09 15:25:00|18032.5|18020.5|18037.9|18025.9|18048.3|18036.3|18031.2|18019.2|100
1691595000000|2023-08-09 15:30:00|18037.5|18025.5|18064.6|18052.6|18070.3|18053.9|18033.7|18021.7|61
1691595300000|2023-08-09 15:35:00|18065|18053|18078|18066|18087.8|18072.2|18065|18053|17
1691595600000|2023-08-09 15:40:00|18079.2|18067.2|18082.1|18070.1|18086.7|18074.7|18079.2|18067.2|32
1691595900000|2023-08-09 15:45:00|18083.8|18071.8|18076.2|18064.2|18088.4|18076.4|18076.2|18064.2|33
1691596200000|2023-08-09 15:50:00|18077.9|18065.9|18095.1|18083.1|18098.6|18085.1|18077.9|18065.9|56
1691596500000|2023-08-09 15:55:00|18096.7|18084.7|18100.9|18088.9|18113.8|18101.8|18096.7|18084.7|5
1691596800000|2023-08-09 16:00:00|18100.5|18088.5|18102.1|18090.1|18105|18093|18090.8|18078.8|38
1691597100000|2023-08-09 16:05:00|18101.3|18089.3|18107.1|18095.1|18107.1|18095.1|18096.7|18084.7|28
1691597400000|2023-08-09 16:10:00|18108.8|18096.8|18115.1|18103.1|18115.1|18103.1|18102.1|18090.1|71
1691597700000|2023-08-09 16:15:00|18116|18104|18125.6|18113.6|18133.7|18121.5|18116|18101.6|18
1691598000000|2023-08-09 16:20:00|18126.4|18114.4|18138.5|18126.5|18140.6|18128.6|18122.6|18107.1|4
1691598300000|2023-08-09 16:25:00|18139.4|18127.4|18137.7|18125.7|18149.2|18136.5|18131.4|18115|36
1691598600000|2023-08-09 16:30:00|18138.1|18126.1|18123.3|18103.3|18138.1|18126.1|18111.8|18099.8|15
1691598900000|2023-08-09 16:35:00|18121.2|18101.2|18118.5|18106.5|18126.2|18111.5|18115.1|18100.4|1
1691599200000|2023-08-09 16:40:00|18122.9|18102.9|18136.8|18124.8|18141.3|18124.8|18120.2|18102.9|8
1691599500000|2023-08-09 16:45:00|18137.7|18125.7|18145.6|18133.6|18149.2|18135.7|18137.7|18125.7|60
1691599800000|2023-08-09 16:50:00|18144|18132|18136.7|18116.7|18145.6|18133.6|18131.5|18116.7|21
1691600100000|2023-08-09 16:55:00|18133.1|18121.1|18141.1|18129.1|18141.1|18129.1|18129|18115.9|2
1691600400000|2023-08-09 17:00:00|18139.8|18127.8|18139|18127|18143.2|18131.2|18135.2|18123.2|24
1691600700000|2023-08-09 17:05:00|18139.4|18127.4|18136.1|18124.1|18146.9|18134.9|18129|18117|9
1691601000000|2023-08-09 17:10:00|18134|18122|18120.2|18108.2|18137.2|18122.4|18119.8|18107.8|32
1691601300000|2023-08-09 17:15:00|18119.4|18107.4|18112.3|18100.3|18129.7|18117.1|18112.3|18100.3|60
1691601600000|2023-08-09 17:20:00|18110.2|18098.2|18115.2|18103.2|18122.3|18110.3|18105.6|18093.6|27
1691601900000|2023-08-09 17:25:00|18115.6|18103.6|18119|18107|18122.3|18110.3|18115.2|18100.9|11
1691602200000|2023-08-09 17:30:00|18119.4|18107.4|18115.3|18103.3|18128.2|18116.2|18111.5|18099.2|23
1691602500000|2023-08-09 17:35:00|18113.2|18101.2|18118.5|18106.5|18120.1|18107.4|18111.5|18099.2|57
1691602800000|2023-08-09 17:40:00|18119.8|18107.8|18141.1|18129.1|18141.1|18129.1|18119.4|18107.4|36
1691603100000|2023-08-09 17:45:00|18140.7|18128.7|18138.2|18126.2|18148.5|18133.7|18137.8|18123.1|82
1691603400000|2023-08-09 17:50:00|18138.6|18126.6|18147.3|18135.3|18149|18137|18127.4|18115.4|75
1691603700000|2023-08-09 17:55:00|18149|18137|18139.4|18127.4|18152.5|18140.3|18133.1|18121.1|140
1691604000000|2023-08-09 18:00:00|18138.5|18126.5|18136.5|18124.5|18145.1|18129.9|18126.1|18110.5|56
1691674200000|2023-08-10 13:30:00|18141.6|18129.6|18138.6|18126.6|18165.5|18153.5|18130|18115.1|205
1691674500000|2023-08-10 13:35:00|18140.3|18128.3|18134.5|18122.5|18143.6|18131.6|18125.7|18112.2|40
1691674800000|2023-08-10 13:40:00|18134.1|18122.1|18152.9|18140.9|18181.3|18169.3|18133.2|18121.2|154
1691675100000|2023-08-10 13:45:00|18152.5|18140.5|18155|18143|18173.1|18158.4|18147.4|18135.4|60
1691675400000|2023-08-10 13:50:00|18154.1|18142.1|18144.7|18124.7|18162.2|18150.2|18136.2|18123.8|54
1691675700000|2023-08-10 13:55:00|18145.5|18125.5|18127.3|18115.3|18145.5|18129.1|18119.8|18107.8|96
1691676000000|2023-08-10 14:00:00|18126.5|18114.5|18146.9|18134.9|18151.9|18139.9|18124.4|18112.4|47
1691676300000|2023-08-10 14:05:00|18146|18134|18168.5|18156.5|18170.6|18158.6|18143.1|18131.1|47
1691676600000|2023-08-10 14:10:00|18166|18154|18191.8|18179.8|18205|18189.8|18165.6|18152.4|143
1691676900000|2023-08-10 14:15:00|18192.2|18180.2|18194.7|18182.7|18194.7|18182.7|18182.4|18170.4|86
1691677200000|2023-08-10 14:20:00|18193|18181|18190.1|18178.1|18194.7|18182.7|18187.5|18175.5|1
1691677500000|2023-08-10 14:25:00|18189.2|18177.2|18203.5|18191.5|18205.1|18193.1|18180.9|18168.9|64
1691677800000|2023-08-10 14:30:00|18204.3|18192.3|18213.2|18201.2|18213.2|18201.2|18204.3|18189.2|51
1691678100000|2023-08-10 14:35:00|18212.4|18200.4|18230|18218|18230.4|18218.4|18211.6|18195.2|34
1691678400000|2023-08-10 14:40:00|18230.4|18218.4|18229.5|18209.5|18243.6|18231.6|18206.2|18194.2|127
1691678700000|2023-08-10 14:45:00|18229.1|18209.1|18243|18231|18247.2|18235.2|18218.9|18204.2|119
1691679000000|2023-08-10 14:50:00|18243.4|18231.4|18231.4|18219.4|18245.1|18233.1|18222.6|18210.6|30
1691679300000|2023-08-10 14:55:00|18229.7|18217.7|18236.9|18224.9|18238.6|18226.6|18225.5|18213.5|72
1691679600000|2023-08-10 15:00:00|18232.2|18220.2|18232.8|18220.8|18234.7|18222.7|18225.5|18213.5|203
1691679900000|2023-08-10 15:05:00|18232|18220|18222.8|18210.8|18236.1|18222.6|18221.8|18203.6|73
1691680200000|2023-08-10 15:10:00|18223.6|18211.6|18219.9|18207.9|18231.3|18219.3|18218.2|18206.2|31
1691680500000|2023-08-10 15:15:00|18219|18207|18231.3|18219.3|18231.3|18219.3|18219|18207|13
1691680800000|2023-08-10 15:20:00|18230.9|18218.9|18245.1|18233.1|18246.8|18234.8|18230.9|18218.9|116
1691681100000|2023-08-10 15:25:00|18243|18231|18263.2|18251.2|18274.9|18259.6|18243|18231|157
1691681400000|2023-08-10 15:30:00|18262.3|18250.3|18258.8|18246.8|18269.4|18257.4|18256.3|18243.4|47
1691681700000|2023-08-10 15:35:00|18258|18246|18264.5|18252.5|18265.3|18252.9|18258|18242.2|44
1691682000000|2023-08-10 15:40:00|18268.4|18256.4|18266.4|18254.4|18276|18264|18260.9|18248.9|49
1691682300000|2023-08-10 15:45:00|18267.2|18255.2|18262.1|18250.1|18268|18256|18257.4|18245.4|28
1691682600000|2023-08-10 15:50:00|18263.8|18251.8|18262.2|18250.2|18265|18253|18255.1|18240.7|77
1691682900000|2023-08-10 15:55:00|18261.1|18249.1|18245.6|18225.6|18261.1|18249.1|18242.6|18222.6|39
1691683200000|2023-08-10 16:00:00|18243.9|18223.9|18256|18236|18257.2|18245.2|18243.9|18223.9|25
1691683500000|2023-08-10 16:05:00|18251.2|18239.2|18273.4|18253.4|18275.7|18263.7|18251.2|18237.7|25
1691683800000|2023-08-10 16:10:00|18271.5|18259.5|18282.8|18270.8|18285.3|18273.3|18271.5|18259.5|70
1691684100000|2023-08-10 16:15:00|18282.4|18270.4|18288.2|18276.2|18293.1|18277.8|18279.9|18267.6|100
1691684400000|2023-08-10 16:20:00|18290|18278|18253|18241|18290|18278|18253|18241|48
1691684700000|2023-08-10 16:25:00|18251.7|18239.7|18260.7|18248.7|18260.7|18248.7|18242.6|18227|76
1691685000000|2023-08-10 16:30:00|18261.5|18249.5|18250.5|18238.5|18261.9|18249.9|18249.3|18237.3|47
1691685300000|2023-08-10 16:35:00|18249.3|18237.3|18253.9|18241.9|18254.3|18242.3|18249.3|18237.3|2
1691685600000|2023-08-10 16:40:00|18254.3|18242.3|18256|18244|18258.5|18246.5|18249.7|18237.7|35
1691685900000|2023-08-10 16:45:00|18256.4|18244.4|18229.4|18209.4|18256.4|18244.4|18222.4|18209.4|17
1691686200000|2023-08-10 16:50:00|18229|18209|18236.7|18216.7|18245.5|18222.3|18224.2|18209|18
1691686500000|2023-08-10 16:55:00|18234|18222|18225.2|18205.2|18246.4|18231.6|18220.3|18203.5|25
1691686800000|2023-08-10 17:00:00|18225.6|18205.6|18219.6|18207.6|18234.5|18214.5|18218.3|18205.6|14
1691687100000|2023-08-10 17:05:00|18220.4|18208.4|18226.4|18214.4|18226.8|18214.8|18219.2|18207.2|20
1691687400000|2023-08-10 17:10:00|18225.9|18213.9|18235.9|18223.9|18240.3|18225.1|18225.4|18213.4|11
1691687700000|2023-08-10 17:15:00|18235.1|18223.1|18239|18227|18241.2|18227|18229|18215.9|5
1691688000000|2023-08-10 17:20:00|18238.6|18226.6|18247|18235|18248.2|18236.2|18235.7|18223.7|38
1691688300000|2023-08-10 17:25:00|18246.1|18234.1|18246.1|18234.1|18248.2|18236.2|18241.9|18223.8|38
1691688600000|2023-08-10 17:30:00|18245.3|18233.3|18236|18224|18245.3|18233.3|18230.9|18214.2|3
1691688900000|2023-08-10 17:35:00|18236.3|18224.3|18233.2|18221.2|18239.7|18227.7|18231.1|18219.1|24
1691689200000|2023-08-10 17:40:00|18233.3|18221.3|18221|18209|18235.8|18223.8|18221|18209|19
1691689500000|2023-08-10 17:45:00|18220.1|18208.1|18217.1|18205.1|18225.7|18213.7|18215.4|18203.4|24
1691689800000|2023-08-10 17:50:00|18215|18203|18233.3|18213.3|18236.8|18221.3|18212.5|18200.5|68
1691690100000|2023-08-10 17:55:00|18228.1|18216.1|18215|18203|18228.1|18216.1|18212.5|18200.5|60
1691690400000|2023-08-10 18:00:00|18216.8|18204.8|18220.3|18208.3|18225|18213|18216.8|18201.2|57
1691760600000|2023-08-11 13:30:00|18203.9|18191.9|18190.4|18178.4|18228.8|18214.7|18189.2|18177.2|63
1691760900000|2023-08-11 13:35:00|18191.3|18179.3|18183.8|18171.8|18203.4|18188.7|18179.2|18167.2|43
1691761200000|2023-08-11 13:40:00|18185.9|18173.9|18181.2|18169.2|18197.1|18183.9|18175.7|18163.7|138
1691761500000|2023-08-11 13:45:00|18179.9|18167.9|18175.3|18163.3|18181.2|18169.2|18173.2|18161.2|12
1691761800000|2023-08-11 13:50:00|18173.2|18161.2|18187.4|18175.4|18193.3|18177.2|18169.3|18157.3|20
1691762100000|2023-08-11 13:55:00|18188.3|18176.3|18184.1|18172.1|18195.4|18183.4|18182.7|18170.7|17
1691762400000|2023-08-11 14:00:00|18185.3|18173.3|18189.4|18177.4|18197.1|18185.1|18182.3|18167.8|16
1691762700000|2023-08-11 14:05:00|18190.7|18178.7|18216.4|18204.4|18220.7|18208.7|18185.9|18173.9|24
1691763000000|2023-08-11 14:10:00|18215.7|18203.7|18213.2|18201.2|18221.7|18209.7|18213.2|18201.2|63
1691763300000|2023-08-11 14:15:00|18214.4|18202.4|18220.6|18208.6|18222.7|18210.7|18211.4|18199.4|28
1691763600000|2023-08-11 14:20:00|18222.4|18210.4|18212.7|18200.7|18224.5|18212.5|18209.7|18197.7|30
1691763900000|2023-08-11 14:25:00|18211.8|18199.8|18206.8|18194.8|18215.1|18200.7|18199.3|18187.3|31
1691764200000|2023-08-11 14:30:00|18208.1|18196.1|18214|18202|18226.7|18214.7|18208.1|18196.1|22
1691764500000|2023-08-11 14:35:00|18211.8|18199.8|18206.8|18194.8|18225.3|18213.3|18204.7|18192.7|58
1691764800000|2023-08-11 14:40:00|18208.6|18196.6|18201.5|18189.5|18212.7|18200.7|18199.3|18187.3|27
1691765100000|2023-08-11 14:45:00|18203.6|18191.6|18221.1|18209.1|18224.7|18209.1|18203.6|18191.6|6
1691765400000|2023-08-11 14:50:00|18223.9|18203.9|18209.9|18197.9|18223.9|18209.1|18206.5|18194.2|20
1691765700000|2023-08-11 14:55:00|18209|18197|18204.5|18192.5|18215.1|18198.6|18204.1|18192.1|2
1691766000000|2023-08-11 15:00:00|18205.4|18193.4|18199.9|18187.9|18212.9|18200.9|18199|18187|27
1691766300000|2023-08-11 15:05:00|18199|18187|18187.2|18175.2|18199|18187|18187.2|18175.2|89
1691766600000|2023-08-11 15:10:00|18188.5|18176.5|18195.3|18183.3|18199.4|18187.4|18187.2|18175.2|5
1691766900000|2023-08-11 15:15:00|18194|18182|18186.9|18174.9|18196.1|18184.1|18184.8|18172.8|26
1691767200000|2023-08-11 15:20:00|18188.1|18176.1|18195.3|18183.3|18208.9|18193.8|18186.9|18174.9|8
1691767500000|2023-08-11 15:25:00|18196.2|18184.2|18193.7|18181.7|18200.9|18188.8|18191.5|18178.9|31
1691767800000|2023-08-11 15:30:00|18194.5|18182.5|18196|18184|18201.6|18186.3|18187.3|18175.3|24
1691768100000|2023-08-11 15:35:00|18194.8|18182.8|18199.8|18187.8|18203.3|18191.3|18194.8|18182.8|29
1691768400000|2023-08-11 15:40:00|18201|18189|18197.7|18185.7|18204.4|18192.4|18195.5|18183.5|57
1691768700000|2023-08-11 15:45:00|18196.8|18184.8|18197.3|18185.3|18199.4|18187.4|18195.5|18183.5|53
1691769000000|2023-08-11 15:50:00|18198.2|18186.2|18199.4|18187.4|18202.8|18190.8|18197.3|18185.3|24
1691769300000|2023-08-11 15:55:00|18200.3|18188.3|18206.7|18194.7|18209.2|18197.2|18199.4|18187.4|7
1691769600000|2023-08-11 16:00:00|18207.1|18195.1|18221.2|18209.2|18229.1|18212.4|18204.4|18192.4|28
1691769900000|2023-08-11 16:05:00|18223|18211|18196.6|18184.6|18233.3|18221.3|18196.6|18184.6|67
1691770200000|2023-08-11 16:10:00|18197.8|18185.8|18192.8|18180.8|18198.2|18186.2|18183.1|18171.1|76
1691770500000|2023-08-11 16:15:00|18193.2|18181.2|18186.7|18166.7|18219|18202.6|18180.6|18165.6|69
1691770800000|2023-08-11 16:20:00|18185.8|18165.8|18181.6|18169.6|18188.5|18172.8|18178.1|18165.8|72
1691771100000|2023-08-11 16:25:00|18179.8|18167.8|18177|18165|18185.8|18168.6|18174.5|18162.5|29
1691771400000|2023-08-11 16:30:00|18177.9|18165.9|18178.8|18166.8|18186.2|18172.3|18177.9|18164.9|23
1691771700000|2023-08-11 16:35:00|18180.1|18168.1|18183.1|18171.1|18185.8|18171.1|18176.3|18164.3|8
1691772000000|2023-08-11 16:40:00|18186.7|18166.7|18181.3|18169.3|18186.7|18171.1|18179.7|18165.8|17
1691772300000|2023-08-11 16:45:00|18180.6|18168.6|18202.7|18190.7|18203.1|18191.1|18177.6|18165.6|21
1691772600000|2023-08-11 16:50:00|18205.7|18193.7|18194.1|18182.1|18212.1|18196.1|18192.4|18180.4|23
1691772900000|2023-08-11 16:55:00|18195.4|18183.4|18183.6|18171.6|18195.4|18183.4|18182.4|18170.4|4
1691773200000|2023-08-11 17:00:00|18184.5|18172.5|18176.7|18164.7|18185.8|18173.8|18176.4|18164.4|27
1691773500000|2023-08-11 17:05:00|18176.4|18164.4|18173.9|18161.9|18178.5|18166.5|18171.4|18159.4|37
1691773800000|2023-08-11 17:10:00|18172.6|18160.6|18163.7|18151.7|18180.3|18168.3|18160.3|18148.3|58
1691774100000|2023-08-11 17:15:00|18162.5|18150.5|18166.2|18154.2|18166.2|18154.2|18160.3|18148.3|15
1691774400000|2023-08-11 17:20:00|18166.6|18154.6|18171.7|18159.7|18172.6|18160.6|18164.2|18149.9|52
1691774700000|2023-08-11 17:25:00|18172.1|18160.1|18168.9|18156.9|18174.2|18162.2|18167.8|18152.5|19
1691775000000|2023-08-11 17:30:00|18166.8|18154.8|18154.3|18142.3|18168|18156|18154.3|18142.3|107
1691775300000|2023-08-11 17:35:00|18150.8|18138.8|18139.8|18119.8|18150.8|18138.8|18131.5|18117.2|260
1691775600000|2023-08-11 17:40:00|18138.9|18118.9|18121|18109|18138.9|18125.9|18119.8|18107.8|105
1691775900000|2023-08-11 17:45:00|18121.5|18109.5|18106.6|18086.6|18121.5|18109.5|18096|18084|136
1691776200000|2023-08-11 17:50:00|18104.7|18092.7|18119.4|18107.4|18124.8|18112.8|18104.7|18089.1|69
1691776500000|2023-08-11 17:55:00|18118.5|18106.5|18111.1|18099.1|18121.6|18109.6|18100.1|18088.1|201
1691776800000|2023-08-11 18:00:00|18113.8|18101.8|18105.1|18093.1|18115|18102.7|18102.6|18090.6|75
1692019800000|2023-08-14 13:30:00|18129.3|18117.3|18070.8|18058.8|18129.3|18117.3|18063.7|18051.7|192
1692020100000|2023-08-14 13:35:00|18069.9|18057.9|18071.1|18059.1|18073.6|18061.6|18055.8|18043.8|166
1692020400000|2023-08-14 13:40:00|18069.9|18057.9|18080.8|18068.8|18089.6|18077.6|18069.9|18057.9|50
1692020700000|2023-08-14 13:45:00|18079.6|18067.6|18114.3|18102.3|18118|18102.3|18079.6|18067.6|69
1692021000000|2023-08-14 13:50:00|18118|18098|18137.4|18125.4|18147.7|18133.3|18114.9|18098|37
1692021300000|2023-08-14 13:55:00|18138.4|18126.4|18127.1|18107.1|18144|18127.3|18118.4|18101.5|78
1692021600000|2023-08-14 14:00:00|18125.8|18105.8|18096.4|18076.4|18131.2|18119.2|18080.2|18068.2|27
1692021900000|2023-08-14 14:05:00|18095.2|18075.2|18074.9|18062.9|18095.2|18076.7|18066.8|18054.8|56
1692022200000|2023-08-14 14:10:00|18074.6|18062.6|18073.4|18061.4|18088.3|18072.6|18069.3|18057.3|24
1692022500000|2023-08-14 14:15:00|18074.3|18062.3|18073.7|18061.7|18090.2|18075.8|18073.4|18061.4|38
1692022800000|2023-08-14 14:20:00|18074|18062|18118.7|18106.7|18118.7|18106.7|18074|18062|21
1692023100000|2023-08-14 14:25:00|18119.7|18107.7|18122.7|18102.7|18155.3|18136.1|18115.6|18102.7|46
1692023400000|2023-08-14 14:30:00|18118.4|18106.4|18126.8|18106.8|18145|18132.1|18115.3|18100.9|19
1692023700000|2023-08-14 14:35:00|18128.7|18108.7|18135.9|18115.9|18146.9|18134.9|18124.1|18108.7|40
1692024000000|2023-08-14 14:40:00|18134.9|18114.9|18129.4|18117.4|18140|18123|18121.9|18109.9|19
1692024300000|2023-08-14 14:45:00|18128.5|18116.5|18139.4|18119.4|18148.4|18132.7|18127.5|18115.5|18
1692024600000|2023-08-14 14:50:00|18135.1|18123.1|18127.2|18115.2|18141.6|18129|18127.2|18115.2|6
1692024900000|2023-08-14 14:55:00|18121.9|18109.9|18123.2|18111.2|18127.9|18115.9|18118.8|18106.8|6
1692025200000|2023-08-14 15:00:00|18121.3|18109.3|18112.2|18092.2|18122.2|18110.2|18109.4|18086.6|17
1692025500000|2023-08-14 15:05:00|18112.5|18092.5|18107.2|18087.2|18121.6|18105.2|18096.3|18084.3|15
1692025800000|2023-08-14 15:10:00|18104.4|18092.4|18103.5|18091.5|18115.6|18099.3|18103.2|18088.1|7
1692026100000|2023-08-14 15:15:00|18103.8|18091.8|18108.1|18088.1|18114.7|18098.4|18101|18086|42
1692026400000|2023-08-14 15:20:00|18109.1|18089.1|18131|18111|18131|18116.5|18109.1|18089.1|11
1692026700000|2023-08-14 15:25:00|18128.2|18108.2|18115.3|18095.3|18129.7|18108.8|18113.5|18093.5|2
1692027000000|2023-08-14 15:30:00|18116.3|18096.3|18115|18095|18125|18102.8|18111.3|18091.3|1
1692027300000|2023-08-14 15:35:00|18108.8|18096.8|18103.8|18091.8|18108.8|18096.8|18101.6|18089.6|1
1692027600000|2023-08-14 15:40:00|18102.9|18090.9|18107.3|18095.3|18111.3|18099.3|18101.6|18089.6|4
1692027900000|2023-08-14 15:45:00|18107.6|18095.6|18109.4|18089.4|18117.2|18100.3|18104.2|18088.5|5
1692028200000|2023-08-14 15:50:00|18110.3|18090.3|18114.2|18102.2|18131.9|18119.3|18107.6|18090.3|14
1692028500000|2023-08-14 15:55:00|18113.5|18101.5|18120.1|18108.1|18127.5|18112.2|18111|18096|15
1692028800000|2023-08-14 16:00:00|18124.4|18104.4|18114.2|18102.2|18127.9|18112.8|18114.2|18101.9|11
1692029100000|2023-08-14 16:05:00|18112.9|18100.9|18097.9|18085.9|18120.4|18104.7|18097.9|18085.9|10
1692029400000|2023-08-14 16:10:00|18093.2|18081.2|18091.4|18079.4|18105.1|18088.7|18090.1|18078.1|12
1692029700000|2023-08-14 16:15:00|18091|18079|18080.7|18068.7|18094.8|18082.8|18080.7|18068.7|26
1692030000000|2023-08-14 16:20:00|18082.9|18070.9|18076.4|18064.4|18084.4|18070.9|18074.8|18062.5|15
1692030300000|2023-08-14 16:25:00|18073.9|18061.9|18074.8|18062.8|18083.5|18068.7|18070.1|18058.1|30
1692030600000|2023-08-14 16:30:00|18070.1|18058.1|18058.2|18046.2|18072.6|18060.6|18058.2|18046.2|59
1692030900000|2023-08-14 16:35:00|18057.6|18045.6|18059.7|18039.7|18061.6|18048.7|18050.7|18038.7|70
1692031200000|2023-08-14 16:40:00|18060.6|18040.6|18055.7|18043.7|18069.1|18052.8|18052.9|18040.6|30
1692031500000|2023-08-14 16:45:00|18056|18044|18072.3|18060.3|18072.3|18060.3|18052.6|18040.6|68
1692031800000|2023-08-14 16:50:00|18073.2|18061.2|18073.6|18061.6|18079.2|18067.2|18067.3|18055.3|27
1692032100000|2023-08-14 16:55:00|18073.9|18061.9|18067.9|18055.9|18076.6|18061.9|18065.4|18050.3|15
1692032400000|2023-08-14 17:00:00|18067.6|18055.6|18067.6|18055.6|18078.8|18063.1|18067.6|18055.6|1
1692032700000|2023-08-14 17:05:00|18069.8|18057.8|18075.8|18063.8|18082.9|18066|18067.9|18054.1|3
1692033000000|2023-08-14 17:10:00|18076.1|18064.1|18078|18066|18079.2|18067.2|18075.8|18063.8|10
1692033300000|2023-08-14 17:15:00|18078.3|18066.3|18084.6|18072.6|18088|18073.5|18076.7|18063.9|11
1692033600000|2023-08-14 17:20:00|18085.5|18073.5|18091.1|18071.1|18098.3|18075.8|18085.5|18064.5|26
1692033900000|2023-08-14 17:25:00|18090.1|18070.1|18071.4|18059.4|18090.1|18070.1|18068.3|18056.3|0
1692034200000|2023-08-14 17:30:00|18072.4|18060.4|18067.3|18055.3|18072.4|18060.4|18065.1|18053.1|6
1692034500000|2023-08-14 17:35:00|18067|18055|18064.2|18052.2|18067.7|18055.7|18059.5|18047.5|2
1692034800000|2023-08-14 17:40:00|18063.9|18051.9|18061.4|18049.4|18072.7|18060.7|18061.4|18049.4|34
1692035100000|2023-08-14 17:45:00|18061.7|18049.7|18067|18055|18067|18055|18057.6|18045.6|12
1692035400000|2023-08-14 17:50:00|18068|18056|18060.8|18048.8|18071.4|18059.4|18060.8|18048.8|66
1692035700000|2023-08-14 17:55:00|18059.8|18047.8|18055.2|18043.2|18059.8|18047.8|18039.2|18027.2|228
1692036000000|2023-08-14 18:00:00|18056.2|18044.2|18043.6|18031.6|18057.1|18045.1|18041.4|18029.4|115
1692036300000|2023-08-14 18:05:00|18044.5|18032.5|18044.5|18032.5|18044.5|18032.5|18044.5|18032.5|0
1692106200000|2023-08-15 13:30:00|18048|18036|18029.3|18017.3|18088.4|18072|18028.7|18016.7|145
1692106500000|2023-08-15 13:35:00|18030.5|18018.5|18038.7|18026.7|18038.7|18026.7|17999.6|17987|122
1692106800000|2023-08-15 13:40:00|18035.2|18023.2|18023.1|18011.1|18035.2|18023.2|18009.7|17997.7|44
1692107100000|2023-08-15 13:45:00|18025.3|18013.3|18028.2|18016.2|18041|18026.2|18020.6|18004|5
1692107400000|2023-08-15 13:50:00|18027.2|18015.2|18022.3|18010.3|18048|18036|18022.3|18010.3|86
1692107700000|2023-08-15 13:55:00|18021.3|18009.3|18025.3|18005.3|18038.3|18026.3|18020|18005.3|9
1692108000000|2023-08-15 14:00:00|18020|18008|18008.4|17996.4|18034.8|18014.8|18006.2|17994.2|11
1692108300000|2023-08-15 14:05:00|18007.2|17995.2|17992.1|17980.1|18008.8|17995.2|17989.3|17973.3|45
1692108600000|2023-08-15 14:10:00|17993.3|17981.3|18009|17989|18010.9|17998.9|17991.8|17979.8|23
1692108900000|2023-08-15 14:15:00|18006.2|17994.2|18003.4|17991.4|18026.2|18014.2|18003.4|17989.3|33
1692109200000|2023-08-15 14:20:00|18003.7|17991.7|18000.3|17988.3|18022.4|18006.7|18000.3|17988|20
1692109500000|2023-08-15 14:25:00|18001.2|17989.2|18001.5|17989.5|18015|18003|18000.6|17988.6|12
1692109800000|2023-08-15 14:30:00|18002.8|17990.8|18011.4|17999.4|18043.2|18031.2|18001.8|17989.8|43
1692110100000|2023-08-15 14:35:00|18012.4|18000.4|18022.2|18010.2|18026|18014|18011.2|17999.2|20
1692110400000|2023-08-15 14:40:00|18023.5|18011.5|18026|18014|18043.2|18031.2|18017.2|18005.2|13
1692110700000|2023-08-15 14:45:00|18026.2|18014.2|18036.3|18024.3|18047|18035|18026.2|18014.2|10
1692111000000|2023-08-15 14:50:00|18036.1|18024.1|18015.8|17995.8|18042.9|18030.9|18012.1|17994.5|98
1692111300000|2023-08-15 14:55:00|18013.1|18001.1|18011.1|17999.1|18020.4|18004.4|17998.9|17986.9|9
1692111600000|2023-08-15 15:00:00|18010.8|17998.8|18010.4|17990.4|18024.9|18001.7|18003.7|17980.9|105
1692111900000|2023-08-15 15:05:00|18012.4|17992.4|18019.6|17999.6|18025.4|18008.2|18000.8|17985.7|13
1692112200000|2023-08-15 15:10:00|18018.6|17998.6|18016.4|17996.4|18033|18008.7|18015.2|17992|6
1692112500000|2023-08-15 15:15:00|18016.1|17996.1|18025.4|18013.4|18028.7|18013.7|18010.2|17994.5|11
1692112800000|2023-08-15 15:20:00|18027.6|18015.6|18027|18015|18036|18021.5|18019.6|18003.9|18
1692113100000|2023-08-15 15:25:00|18027.9|18015.9|18037|18025|18045.8|18027.8|18027.9|18012.2|6
1692113400000|2023-08-15 15:30:00|18037.9|18025.9|18052.6|18040.6|18068.2|18052.8|18035|18023|33
1692113700000|2023-08-15 15:35:00|18053.6|18041.6|18051.3|18031.3|18054.8|18042.8|18036|18023.8|6
1692114000000|2023-08-15 15:40:00|18047|18035|18044.7|18024.7|18051.3|18037.5|18040.3|18024.7|23
1692114300000|2023-08-15 15:45:00|18046.3|18026.3|18053.5|18041.5|18057.2|18041.5|18036.3|18022.8|2
1692114600000|2023-08-15 15:50:00|18057.2|18037.2|18040.1|18028.1|18057.2|18041.5|18036.3|18023.8|12
1692114900000|2023-08-15 15:55:00|18041|18029|18061.8|18049.8|18071.8|18059.8|18041|18029|28
1692115200000|2023-08-15 16:00:00|18060.6|18048.6|18049.8|18037.8|18069.2|18051.7|18047.1|18027.3|19
1692115500000|2023-08-15 16:05:00|18049.5|18037.5|18034.1|18022.1|18049.5|18037.5|18031.9|18019.9|21
1692115800000|2023-08-15 16:10:00|18032.6|18020.6|18021.3|18009.3|18032.9|18020.9|18021.3|18009.3|22
1692116100000|2023-08-15 16:15:00|18021.1|18009.1|18016.9|18004.9|18026.6|18014.6|18016.9|18004.9|24
1692116400000|2023-08-15 16:20:00|18019.1|18007.1|18005.5|17993.5|18026.8|18012.7|18004.2|17992.2|18
1692116700000|2023-08-15 16:25:00|18005.2|17993.2|17990.8|17978.8|18008.4|17993.5|17990.8|17978.8|27
1692117000000|2023-08-15 16:30:00|17991.1|17979.1|17967.5|17955.5|17992.3|17980.3|17967.5|17955.5|141
1692117300000|2023-08-15 16:35:00|17966.8|17954.8|17959.2|17947.2|17971.9|17959.9|17959.2|17947.2|121
1692117600000|2023-08-15 16:40:00|17957.3|17945.3|17972.2|17960.2|17980.2|17964.4|17953.8|17941.8|158
1692117900000|2023-08-15 16:45:00|17970.3|17958.3|17969.9|17957.9|17983.1|17966.4|17966.2|17954.2|54
1692118200000|2023-08-15 16:50:00|17969.6|17957.6|17968.1|17956.1|17969.6|17957.6|17965.9|17953.9|7
1692118500000|2023-08-15 16:55:00|17967.1|17955.1|17970.9|17958.9|17970.9|17958.9|17965.9|17953.9|1
1692118800000|2023-08-15 17:00:00|17969.6|17957.6|17977.4|17957.4|17981.5|17963.2|17968.7|17956.7|10
1692119100000|2023-08-15 17:05:00|17977.7|17957.7|17976.3|17964.3|17980.3|17968.3|17974.2|17957.7|12
1692119400000|2023-08-15 17:10:00|17976|17964|17968.1|17956.1|17977.9|17965.9|17968.1|17956.1|16
1692119700000|2023-08-15 17:15:00|17970.3|17958.3|17968.1|17956.1|17972.5|17960.5|17968.1|17956.1|3
1692120000000|2023-08-15 17:20:00|17968.4|17956.4|17986.7|17974.7|17986.7|17974.7|17966.2|17954.2|18
1692120300000|2023-08-15 17:25:00|17987|17975|18009.4|17989.4|18017.3|18003.2|17987|17975|16
1692120600000|2023-08-15 17:30:00|18009.1|17989.1|17999.7|17979.7|18009.1|17989.1|17987.8|17975.8|0
1692120900000|2023-08-15 17:35:00|18001|17981|18002.3|17990.3|18011|17993.7|17997.5|17977.5|0
1692121200000|2023-08-15 17:40:00|18001.3|17989.3|17994.2|17982.2|18005.7|17989.7|17992|17980|2
1692121500000|2023-08-15 17:45:00|17989.8|17977.8|17992.9|17972.9|17998.6|17982.2|17988.6|17968.6|9
1692121800000|2023-08-15 17:50:00|17993.9|17973.9|17989.2|17977.2|18007.9|17991.3|17989.2|17973.9|8
1692122100000|2023-08-15 17:55:00|17995.7|17975.7|17992.3|17972.3|17998.5|17982.5|17981.4|17969.4|32
1692122400000|2023-08-15 18:00:00|17993.3|17973.3|17991.1|17979.1|17994.3|17979.1|17978.9|17966.9|46
1692122700000|2023-08-15 18:05:00|17990.1|17978.1|17990.1|17978.1|17990.1|17978.1|17990.1|17978.1|0
1692192600000|2023-08-16 13:30:00|17995.5|17983.5|17985.5|17965.5|18022|17998.2|17965.3|17953.3|67
1692192900000|2023-08-16 13:35:00|17984.2|17964.2|17987.2|17975.2|18013.9|18001.9|17974.8|17962.8|51
1692193200000|2023-08-16 13:40:00|17986.2|17974.2|17997.9|17977.9|18004.3|17992.3|17983|17971|58
1692193500000|2023-08-16 13:45:00|17996.1|17984.1|17977.1|17965.1|18011.4|17998.6|17970.2|17958.2|64
1692193800000|2023-08-16 13:50:00|17978.1|17966.1|17981.5|17969.5|17983.8|17971.3|17960.7|17948.7|66
1692194100000|2023-08-16 13:55:00|17982.3|17962.3|17969.4|17957.4|17983.3|17968.2|17967.2|17955.2|10
1692194400000|2023-08-16 14:00:00|17971.3|17959.3|17980.8|17968.8|17987.2|17975.2|17969.4|17957.4|46
1692194700000|2023-08-16 14:05:00|17979.8|17967.8|17994.5|17974.5|17995.8|17980.5|17976.6|17964.6|72
1692195000000|2023-08-16 14:10:00|17995.5|17975.5|18005.6|17993.6|18026.3|18010.5|17995.5|17975.5|259
1692195300000|2023-08-16 14:15:00|18006.8|17994.8|18031.3|18011.3|18043.8|18031.3|18006.4|17994.4|51
1692195600000|2023-08-16 14:20:00|18030.3|18010.3|18005.1|17993.1|18037.8|18018.5|18004.9|17992.9|23
1692195900000|2023-08-16 14:25:00|18006.1|17994.1|18022.5|18010.5|18022.5|18010.5|17992.9|17980.9|37
1692196200000|2023-08-16 14:30:00|18023.7|18011.7|17992.5|17980.5|18030.7|18018.7|17989|17977|21
1692196500000|2023-08-16 14:35:00|17991.2|17979.2|18009|17997|18011.5|17999.5|17991.2|17979.2|114
1692196800000|2023-08-16 14:40:00|18010|17998|18014.2|18002.2|18025.7|18013.7|18003.7|17991.7|43
1692197100000|2023-08-16 14:45:00|18015.1|18003.1|18009.9|17997.9|18021.4|18005.6|18001.7|17982.9|1
1692197400000|2023-08-16 14:50:00|18007.7|17995.7|18001.7|17989.7|18021.4|18007.6|17997.7|17981.9|1
1692197700000|2023-08-16 14:55:00|18001.4|17989.4|18013.4|18001.4|18016.1|18004.1|17998.2|17986.2|5
1692198000000|2023-08-16 15:00:00|18014.4|18002.4|18010.2|17998.2|18016.6|18004.6|18001.9|17988.9|9
1692198300000|2023-08-16 15:05:00|18012.4|18000.4|18005.2|17993.2|18013.9|18000.4|18002.7|17987.9|0
1692198600000|2023-08-16 15:10:00|18010.4|17990.4|18007.7|17995.7|18012.4|18000.4|18001.6|17984.2|29
1692198900000|2023-08-16 15:15:00|18007.4|17995.4|17993.5|17981.5|18012.9|18000.9|17993.2|17978.5|15
1692199200000|2023-08-16 15:20:00|17995.7|17983.7|18004.5|17992.5|18010.4|17998.4|17991|17979|11
1692199500000|2023-08-16 15:25:00|18004.7|17992.7|17988.8|17976.8|18006|17994|17986.5|17974.5|9
1692199800000|2023-08-16 15:30:00|17987.8|17975.8|17979.5|17967.5|17988.8|17976.8|17974.7|17962.7|11
1692200100000|2023-08-16 15:35:00|17980.7|17968.7|17968|17956|17982.9|17970.9|17966|17954|19
1692200400000|2023-08-16 15:40:00|17967|17955|17982.5|17970.5|17983.8|17971.8|17967|17955|7
1692200700000|2023-08-16 15:45:00|17983.8|17971.8|17983.5|17971.5|17991.3|17979.3|17981|17965.5|3
1692201000000|2023-08-16 15:50:00|17983.2|17971.2|17978.8|17966.8|17983.5|17971.5|17976.3|17964.3|5
1692201300000|2023-08-16 15:55:00|17977.8|17965.8|17977.5|17965.5|17981.5|17969.5|17977.2|17965.2|16
1692201600000|2023-08-16 16:00:00|17978.5|17966.5|17958.8|17946.8|17978.5|17966.5|17956.5|17944.5|47
1692201900000|2023-08-16 16:05:00|17957.8|17945.8|17966.3|17954.3|17966.3|17954.3|17956.5|17944.5|25
1692202200000|2023-08-16 16:10:00|17968.2|17956.2|17954.6|17942.6|17968.8|17956.8|17954.6|17942.6|23
1692202500000|2023-08-16 16:15:00|17955.8|17943.8|17949.6|17937.6|17956.8|17944.8|17942.6|17930.6|62
1692202800000|2023-08-16 16:20:00|17949.9|17937.9|17951.8|17939.8|17967.1|17953.1|17949.6|17937.1|132
1692203100000|2023-08-16 16:25:00|17958|17938|17954.8|17942.8|17962.8|17949|17951.6|17936.1|11
1692203400000|2023-08-16 16:30:00|17953.8|17941.8|17969.6|17949.6|17969.6|17953.3|17951.6|17939.6|16
1692203700000|2023-08-16 16:35:00|17965.8|17953.8|17964.1|17952.1|17969.6|17954.8|17961.6|17947.1|1
1692204000000|2023-08-16 16:40:00|17964.3|17952.3|17966.6|17954.6|17968.8|17956.8|17957.1|17940.8|2
1692204300000|2023-08-16 16:45:00|17966.8|17954.8|17977.1|17965.1|17977.1|17965.1|17966.8|17951.4|17
1692204600000|2023-08-16 16:50:00|17979.1|17967.1|17979.6|17967.6|17981.8|17969.8|17971.6|17959.6|7
1692204900000|2023-08-16 16:55:00|17977.1|17965.1|17972.1|17960.1|17980.6|17968.6|17972.1|17960.1|21
1692205200000|2023-08-16 17:00:00|17970.1|17958.1|17979.9|17967.9|17980.1|17968.1|17968.6|17956.6|5
1692205500000|2023-08-16 17:05:00|17977.4|17965.4|17966.8|17954.8|17978.9|17966.9|17964.1|17952.1|14
1692205800000|2023-08-16 17:10:00|17965.6|17953.6|17961.6|17949.6|17965.6|17953.6|17957.4|17945.4|5
1692206100000|2023-08-16 17:15:00|17963.5|17951.5|17958.4|17946.4|17963.5|17951.5|17957.1|17945.1|6
1692206400000|2023-08-16 17:20:00|17957.1|17945.1|17941.9|17929.9|17959.3|17947.3|17937.6|17925.6|129
1692206700000|2023-08-16 17:25:00|17940.9|17928.9|17919.6|17907.6|17941.9|17929.9|17917.7|17905.7|147
1692207000000|2023-08-16 17:30:00|17920.9|17908.9|17917.1|17905.1|17924.6|17912.6|17911.4|17899.4|60
1692207300000|2023-08-16 17:35:00|17914.9|17902.9|17924.6|17912.6|17927.8|17915.8|17906.6|17894.6|103
1692207600000|2023-08-16 17:40:00|17922.7|17910.7|17934.6|17922.6|17936.1|17924.1|17922.7|17910.7|118
1692207900000|2023-08-16 17:45:00|17935.9|17923.9|17926.6|17914.6|17937.1|17925.1|17926.6|17914.6|40
1692208200000|2023-08-16 17:50:00|17928.6|17916.6|17934.9|17922.9|17935.9|17923.9|17922.7|17910.7|99
1692208500000|2023-08-16 17:55:00|17932.7|17920.7|17921.9|17909.9|17937.1|17925.1|17921.9|17909.9|52
1692208800000|2023-08-16 18:00:00|17924.1|17912.1|17934.1|17914.1|17934.1|17916.7|17915.2|17903.2|119
1692279000000|2023-08-17 13:30:00|17917.5|17905.5|17890|17878|17941|17922.8|17877.3|17865.3|197
1692279300000|2023-08-17 13:35:00|17888.8|17876.8|17876.8|17864.8|17899.5|17887.5|17851.3|17839.3|165
1692279600000|2023-08-17 13:40:00|17875.3|17863.3|17858.3|17846.3|17878|17866|17856|17844|7
1692279900000|2023-08-17 13:45:00|17857.3|17845.3|17865|17845|17865|17849.3|17839.5|17827.5|59
1692280200000|2023-08-17 13:50:00|17862.8|17842.8|17840|17828|17869|17857|17838.8|17826.8|42
1692280500000|2023-08-17 13:55:00|17839.8|17827.8|17840|17828|17854.8|17840.3|17832.5|17820.5|12
1692280800000|2023-08-17 14:00:00|17839.8|17827.8|17840.5|17828.5|17842.5|17830.5|17836.3|17824.3|28
1692281100000|2023-08-17 14:05:00|17840.3|17828.3|17833.3|17821.3|17840.5|17828.5|17831|17819|62
1692281400000|2023-08-17 14:10:00|17834.5|17822.5|17818.5|17806.5|17840.8|17828.8|17814.5|17802.5|39
1692281700000|2023-08-17 14:15:00|17818.3|17806.3|17854|17824|17859.8|17840.5|17816.3|17804.3|117
1692282000000|2023-08-17 14:20:00|17853.8|17823.8|17864.8|17852.8|17880|17861.5|17846.5|17823.8|10
1692282300000|2023-08-17 14:25:00|17865.8|17853.8|17856.3|17836.3|17871|17853.8|17851.8|17836.3|16
1692282600000|2023-08-17 14:30:00|17855.3|17835.3|17851.3|17831.3|17861.3|17843|17839.5|17825.3|11
1692282900000|2023-08-17 14:35:00|17850.8|17830.8|17838.5|17826.5|17859.8|17839.8|17833|17821|11
1692283200000|2023-08-17 14:40:00|17838.3|17826.3|17827.3|17815.3|17847|17835|17823.8|17811.8|41
1692283500000|2023-08-17 14:45:00|17827|17815|17830|17818|17841.8|17829.8|17823.8|17811.8|6
1692283800000|2023-08-17 14:50:00|17832.3|17820.3|17846|17834|17846.8|17834.8|17832.3|17820.3|4
1692284100000|2023-08-17 14:55:00|17845.8|17833.8|17866.6|17846.6|17874.1|17856.6|17838.8|17826.3|14
1692284400000|2023-08-17 15:00:00|17867.6|17847.6|17854.1|17834.1|17870.6|17850.6|17846|17829.5|11
1692284700000|2023-08-17 15:05:00|17852|17840|17842.5|17830.5|17854.6|17840.3|17840|17828|20
1692285000000|2023-08-17 15:10:00|17846|17834|17842.6|17830.6|17854.6|17840.5|17840|17828|8
1692285300000|2023-08-17 15:15:00|17841.3|17829.3|17862.6|17850.6|17869.1|17855.6|17833.3|17821.3|29
1692285600000|2023-08-17 15:20:00|17862.8|17850.8|17871.8|17859.8|17871.8|17859.8|17851.3|17835.6|5
1692285900000|2023-08-17 15:25:00|17873.1|17861.1|17872.3|17860.3|17875.3|17863.3|17863.8|17848.1|6
1692286200000|2023-08-17 15:30:00|17873.3|17861.3|17869.8|17857.8|17875.3|17863.3|17864.8|17852.8|33
1692286500000|2023-08-17 15:35:00|17870.1|17858.1|17864.8|17844.8|17878.6|17860.1|17858.3|17844.8|6
1692286800000|2023-08-17 15:40:00|17867.3|17847.3|17863.6|17851.6|17874.8|17862.6|17859.6|17844.8|0
1692287100000|2023-08-17 15:45:00|17864.6|17852.6|17872.6|17860.6|17872.6|17860.6|17853.8|17841.3|14
1692287400000|2023-08-17 15:50:00|17872.3|17860.3|17900.1|17888.1|17911.3|17893.1|17870.3|17855.6|29
1692287700000|2023-08-17 15:55:00|17899.8|17887.8|17890.1|17878.1|17901.8|17887.8|17884.3|17872.3|19
1692288000000|2023-08-17 16:00:00|17889.8|17877.8|17885.1|17873.1|17900.3|17885.6|17869.1|17857.1|9
1692288300000|2023-08-17 16:05:00|17889.3|17869.3|17892.3|17880.3|17911.1|17896.6|17877.6|17865.6|0
1692288600000|2023-08-17 16:10:00|17893.6|17881.6|17871.8|17859.8|17896.8|17884.8|17871.8|17859.8|23
1692288900000|2023-08-17 16:15:00|17872.1|17860.1|17889.3|17877.3|17889.3|17877.3|17862.1|17850.1|17
1692289200000|2023-08-17 16:20:00|17889.1|17877.1|17892.1|17880.1|17900.8|17888.8|17884.6|17871.3|17
1692289500000|2023-08-17 16:25:00|17893.3|17881.3|17901.8|17889.8|17912.1|17896.3|17888.3|17876.3|1
1692289800000|2023-08-17 16:30:00|17903.1|17891.1|17909.6|17897.6|17918.3|17906.3|17888.3|17876.3|7
1692290100000|2023-08-17 16:35:00|17909.3|17897.3|17906.1|17894.1|17911.1|17897.3|17897.6|17885.6|5
1692290400000|2023-08-17 16:40:00|17905.8|17893.8|17914.1|17902.1|17923.3|17911.3|17903.1|17887.3|17
1692290700000|2023-08-17 16:45:00|17916.3|17904.3|17911.1|17891.1|17918.6|17906.6|17896.3|17872.1|24
1692291000000|2023-08-17 16:50:00|17905.8|17893.8|17897.6|17885.6|17912.1|17898.3|17895.3|17883.3|5
1692291300000|2023-08-17 16:55:00|17897.8|17885.8|17888.6|17876.6|17900.4|17886.3|17881.8|17869.8|11
1692291600000|2023-08-17 17:00:00|17888.8|17876.8|17881.1|17869.1|17892.3|17880.3|17876.8|17864.8|9
1692291900000|2023-08-17 17:05:00|17880.6|17868.6|17873.6|17861.6|17881.1|17869.1|17870.3|17858.3|6
1692292200000|2023-08-17 17:10:00|17873.8|17861.8|17866.1|17854.1|17876.3|17864.3|17865.8|17853.8|13
1692292500000|2023-08-17 17:15:00|17868.3|17856.3|17867.1|17855.1|17874.6|17862.3|17866.1|17853.6|41
1692292800000|2023-08-17 17:20:00|17866.8|17854.8|17866.1|17854.1|17870.6|17858.6|17861.6|17849.6|10
1692293100000|2023-08-17 17:25:00|17865.8|17853.8|17857.3|17845.3|17869.3|17857.3|17857.3|17845.3|6
1692293400000|2023-08-17 17:30:00|17852.6|17840.6|17856.6|17844.6|17857.3|17845.3|17847.1|17835.1|55
1692293700000|2023-08-17 17:35:00|17855.8|17843.8|17853.8|17841.8|17859.1|17846.8|17850.6|17837.8|7
1692294000000|2023-08-17 17:40:00|17851.6|17839.6|17845.6|17833.6|17852.8|17840.8|17844.3|17832.3|2
1692294300000|2023-08-17 17:45:00|17846.6|17834.6|17834.3|17822.3|17847.6|17835.6|17834.3|17822.3|50
1692294600000|2023-08-17 17:50:00|17834.1|17822.1|17831.8|17819.8|17842.1|17830.1|17831.1|17819.1|31
1692294900000|2023-08-17 17:55:00|17832.1|17820.1|17836.6|17824.6|17844.6|17829.8|17827.3|17815.3|16
1692295200000|2023-08-17 18:00:00|17839.1|17827.1|17842.8|17830.8|17848.9|17835.1|17836.1|17824.1|50
1692365400000|2023-08-18 13:30:00|17822.3|17810.3|17788.1|17776.1|17847.3|17831.6|17766.4|17753.1|175
1692365700000|2023-08-18 13:35:00|17791.4|17779.4|17807.7|17795.7|17820.6|17803.4|17778.1|17766.1|19
1692366000000|2023-08-18 13:40:00|17805.2|17793.2|17812.1|17800.1|17816.9|17803.2|17798.9|17783.4|19
1692366300000|2023-08-18 13:45:00|17813.1|17801.1|17801.1|17789.1|17813.1|17801.1|17779.6|17767.6|15
1692366600000|2023-08-18 13:50:00|17802|17790|17792.6|17780.6|17813.9|17801.9|17785.1|17773.1|75
1692366900000|2023-08-18 13:55:00|17791.3|17779.3|17790.1|17778.1|17797.8|17785.8|17786.3|17774.3|19
1692367200000|2023-08-18 14:00:00|17791.3|17779.3|17775.3|17763.3|17791.5|17779.5|17774|17762|28
1692367500000|2023-08-18 14:05:00|17777.3|17765.3|17803|17791|17803|17791|17772|17760|31
1692367800000|2023-08-18 14:10:00|17804.3|17792.3|17803.6|17791.6|17817.2|17805.2|17801.1|17781.1|52
1692368100000|2023-08-18 14:15:00|17804.8|17792.8|17800.1|17788.1|17813.1|17801.1|17796.5|17784.5|10
1692368400000|2023-08-18 14:20:00|17801.1|17789.1|17822.1|17810.1|17823.3|17811.3|17796.5|17784.5|38
1692368700000|2023-08-18 14:25:00|17821.1|17809.1|17821.9|17809.9|17824.1|17812.1|17809.9|17797.9|59
1692369000000|2023-08-18 14:30:00|17821.1|17809.1|17808.5|17796.5|17827.4|17815.4|17802.7|17790.7|17
1692369300000|2023-08-18 14:35:00|17807.2|17795.2|17822.1|17802.1|17829.2|17817.2|17807.2|17793.7|14
1692369600000|2023-08-18 14:40:00|17823.1|17803.1|17871.5|17841.5|17874.8|17853.4|17822.1|17802.1|69
1692369900000|2023-08-18 14:45:00|17871.8|17841.8|17873.7|17853.7|17878.9|17866.4|17855.9|17832.2|12
1692370200000|2023-08-18 14:50:00|17871.7|17851.7|17874.4|17844.4|17880.3|17862.5|17863.8|17838.8|2
1692370500000|2023-08-18 14:55:00|17875.4|17845.4|17863.5|17843.5|17878|17852.1|17859|17841.7|1
1692370800000|2023-08-18 15:00:00|17863.2|17843.2|17885.7|17873.7|17895.3|17882.6|17861.7|17841.7|5
1692371100000|2023-08-18 15:05:00|17882.6|17870.6|17884.7|17872.7|17898.3|17883.1|17873.5|17861.5|18
1692371400000|2023-08-18 15:10:00|17885.7|17873.7|17887.4|17875.4|17892.9|17880.9|17884.4|17872.4|6
1692371700000|2023-08-18 15:15:00|17883.3|17871.3|17884.6|17872.6|17892|17880|17881.3|17869.3|2
1692372000000|2023-08-18 15:20:00|17883.6|17871.6|17899.3|17879.3|17911.8|17890.7|17883.6|17869.3|47
1692372300000|2023-08-18 15:25:00|17898.3|17878.3|17899.4|17869.4|17902.8|17878.3|17891|17861|0
1692372600000|2023-08-18 15:30:00|17899.6|17869.6|17906.7|17876.7|17911|17889.8|17899.6|17869.6|2
1692372900000|2023-08-18 15:35:00|17904.6|17874.6|17900.6|17888.6|17909.7|17888.6|17896.3|17869.3|0
1692373200000|2023-08-18 15:40:00|17898.4|17886.4|17898.5|17878.5|17911|17886.4|17896.9|17874.6|2
1692373500000|2023-08-18 15:45:00|17899.8|17879.8|17911.8|17899.8|17927.4|17911.6|17895.2|17879.8|118
1692373800000|2023-08-18 15:50:00|17912.8|17900.8|17918.3|17898.3|17922|17902.8|17908.5|17889.8|1
1692374100000|2023-08-18 15:55:00|17922|17892|17913.5|17883.5|17923.3|17898.3|17906.2|17881.5|3
1692374400000|2023-08-18 16:00:00|17913.7|17883.7|17900.3|17870.3|17913.7|17884|17894.4|17870.3|3
1692374700000|2023-08-18 16:05:00|17895.1|17875.1|17908.6|17878.6|17910.7|17880.7|17895.1|17867.4|0
1692375000000|2023-08-18 16:10:00|17908.4|17878.4|17899.3|17887.3|17922.4|17900|17897|17877.4|30
1692375300000|2023-08-18 16:15:00|17900.3|17888.3|17911.4|17891.4|17911.4|17898.4|17895.8|17880.6|62
1692375600000|2023-08-18 16:20:00|17910.3|17890.3|17886.3|17874.3|17910.3|17895|17883.2|17865.1|10
1692375900000|2023-08-18 16:25:00|17886.6|17874.6|17884.4|17872.4|17894.3|17878.1|17883.4|17871.4|14
1692376200000|2023-08-18 16:30:00|17883.4|17871.4|17889.1|17877.1|17893.6|17881.6|17874.1|17862.1|7
1692376500000|2023-08-18 16:35:00|17887|17875|17891.1|17879.1|17892.1|17880.1|17880.2|17861.3|1
1692376800000|2023-08-18 16:40:00|17889.1|17877.1|17890.1|17878.1|17892.4|17880.4|17884.3|17868.5|0
1692377100000|2023-08-18 16:45:00|17889.1|17877.1|17888.5|17868.5|17891.4|17879.4|17872|17856.9|2
1692377400000|2023-08-18 16:50:00|17887.5|17867.5|17892.4|17880.4|17893.6|17881.6|17882.3|17867.5|5
1692377700000|2023-08-18 16:55:00|17892.6|17880.6|17886.4|17874.4|17904.9|17892.9|17886.4|17870.1|23
1692378000000|2023-08-18 17:00:00|17887.4|17875.4|17877.3|17865.3|17894.7|17875.4|17873.9|17859.1|7
1692378300000|2023-08-18 17:05:00|17876.3|17864.3|17879.8|17867.8|17886.9|17872.1|17875.2|17857.9|8
1692378600000|2023-08-18 17:10:00|17879.6|17867.6|17872.7|17860.7|17880|17867.6|17871.5|17857|27
1692378900000|2023-08-18 17:15:00|17873|17861|17873.6|17861.6|17874.2|17862.2|17865|17853|1
1692379200000|2023-08-18 17:20:00|17874.3|17862.3|17878|17866|17881.5|17869.5|17871.8|17854.6|8
1692379500000|2023-08-18 17:25:00|17876.7|17864.7|17883.4|17871.4|17884|17872|17875.7|17863.7|27
1692379800000|2023-08-18 17:30:00|17882.5|17870.5|17876.8|17864.8|17891.7|17874.6|17875.6|17863.6|34
1692380100000|2023-08-18 17:35:00|17873.6|17861.6|17876|17864|17881.2|17864|17870.1|17857.9|11
1692380400000|2023-08-18 17:40:00|17876.3|17864.3|17869.8|17857.8|17879.8|17867.8|17865.5|17852.5|5
1692380700000|2023-08-18 17:45:00|17874|17854|17873.7|17861.7|17881.3|17862.1|17864.6|17849.8|22
1692381000000|2023-08-18 17:50:00|17873.4|17861.4|17872.9|17852.9|17874.9|17861.4|17867.3|17851.5|16
1692381300000|2023-08-18 17:55:00|17874.1|17854.1|17884.3|17872.3|17889.5|17874.6|17872.9|17852.9|51
1692381600000|2023-08-18 18:00:00|17884.6|17872.6|17887|17867|17889.9|17877.8|17873.7|17858.2|127
1692624600000|2023-08-21 13:30:00|17978|17948|17963|17943|17997.2|17985.2|17935.2|17915.2|38
1692624900000|2023-08-21 13:35:00|17966.7|17936.7|17975.9|17963.9|17981.3|17964.4|17960.8|17935.6|53
1692625200000|2023-08-21 13:40:00|17982.4|17962.4|17994.2|17982.2|18016.2|17993.9|17975.6|17951.9|39
1692625500000|2023-08-21 13:45:00|17993.2|17981.2|17975.5|17955.5|18002.4|17984.1|17964.2|17947.3|14
1692625800000|2023-08-21 13:50:00|17976.6|17956.6|17978|17958|17993.4|17977.6|17965.6|17949.8|6
1692626100000|2023-08-21 13:55:00|17976.9|17956.9|17985.7|17965.7|17992.3|17980.3|17961.1|17948.7|2
1692626400000|2023-08-21 14:00:00|17984.6|17964.6|17974.5|17954.5|17999.3|17983.6|17973.8|17953.1|23
1692626700000|2023-08-21 14:05:00|17975.6|17955.6|17963.9|17951.9|17984.1|17961.2|17953.8|17941.8|26
1692627000000|2023-08-21 14:10:00|17962.8|17950.8|17975.9|17955.9|17984.1|17964.1|17950.9|17938.9|29
1692627300000|2023-08-21 14:15:00|17973.7|17953.7|17974.4|17954.4|17983.9|17964.7|17967.7|17950.7|18
1692627600000|2023-08-21 14:20:00|17975.5|17955.5|18021.6|18009.6|18024.1|18012.1|17972.1|17952.1|42
1692627900000|2023-08-21 14:25:00|18020.5|18008.5|18037.2|18017.2|18045.4|18029.6|18017.9|17995.4|14
1692628200000|2023-08-21 14:30:00|18036.3|18016.3|18024.8|18004.8|18041.1|18027.6|18015.2|18000.5|31
1692628500000|2023-08-21 14:35:00|18020.6|18008.6|17984.5|17972.5|18022.6|18008.6|17981.2|17969.2|3
1692628800000|2023-08-21 14:40:00|17981.2|17969.2|17969.4|17949.4|17989.9|17972.8|17955.2|17943.2|130
1692629100000|2023-08-21 14:45:00|17965.2|17953.2|17967.2|17955.2|17971.8|17959.8|17959.5|17947.5|18
1692629400000|2023-08-21 14:50:00|17968.2|17956.2|17979.4|17959.4|17979.4|17963.4|17956.3|17944.3|20
1692629700000|2023-08-21 14:55:00|17977.7|17965.7|17977|17965|17982.7|17967.3|17967.2|17953.8|14
1692630000000|2023-08-21 15:00:00|17976.7|17964.7|17995.6|17983.6|17995.6|17983.6|17970.6|17955.5|25
1692630300000|2023-08-21 15:05:00|17996.8|17984.8|18005.3|17985.3|18012.7|17994|17996.3|17980.2|12
1692630600000|2023-08-21 15:10:00|18005|17985|17996.9|17984.9|18009.8|17996.8|17996|17980.2|11
1692630900000|2023-08-21 15:15:00|18000.3|17980.3|18002.3|17982.3|18006.4|17989|17996|17979.8|15
1692631200000|2023-08-21 15:20:00|17998.5|17986.5|17998.2|17986.2|18002.4|17988.3|17995.7|17979.5|0
1692631500000|2023-08-21 15:25:00|17996.9|17984.9|17981.9|17969.9|17997.9|17985.9|17981.9|17969.4|6
1692631800000|2023-08-21 15:30:00|17981.5|17969.5|17989|17977|17991.9|17977.2|17974.5|17959.4|1
1692632100000|2023-08-21 15:35:00|17992.9|17972.9|17995|17983|18000.2|17983|17988|17970.7|1
1692632400000|2023-08-21 15:40:00|17993.9|17981.9|17991.7|17979.7|17998.4|17986.4|17987|17971.8|4
1692632700000|2023-08-21 15:45:00|17990.6|17978.6|17982|17970|17990.7|17978.6|17981.9|17969.6|11
1692633000000|2023-08-21 15:50:00|17983.1|17971.1|17986|17974|17988.5|17976.5|17974.6|17962.6|30
1692633300000|2023-08-21 15:55:00|17984.8|17972.8|17985.7|17973.7|18004.1|17992.1|17980|17968|21
1692633600000|2023-08-21 16:00:00|17985.6|17973.6|17974.5|17962.5|17989.1|17973.6|17973.4|17961.4|29
1692633900000|2023-08-21 16:05:00|17973.4|17961.4|17975.6|17963.6|17980.4|17968.4|17969.1|17957.1|6
1692634200000|2023-08-21 16:10:00|17977.9|17965.9|17981.3|17969.3|17982.6|17970.6|17972.3|17960.3|1
1692634500000|2023-08-21 16:15:00|17980.1|17968.1|17980.2|17968.2|17982.6|17970.6|17975.7|17963.7|3
1692634800000|2023-08-21 16:20:00|17980.4|17968.4|17975|17963|17982.7|17970.7|17966.7|17954.7|18
1692635100000|2023-08-21 16:25:00|17976.1|17964.1|17980.8|17968.8|17986.1|17969.9|17970.2|17958.2|63
1692635400000|2023-08-21 16:30:00|17979.7|17967.7|17985.7|17973.7|17991.3|17979.3|17976.5|17961.7|5
1692635700000|2023-08-21 16:35:00|17984.4|17972.4|17983.9|17963.9|17984.6|17972.6|17977.2|17962.8|27
1692636000000|2023-08-21 16:40:00|17985|17965|17987.8|17975.8|17990.3|17978.3|17979.8|17965|11
1692636300000|2023-08-21 16:45:00|17989.1|17977.1|17977.6|17965.6|17989.1|17977.1|17970.9|17958.9|7
1692636600000|2023-08-21 16:50:00|17975.4|17963.4|17981.9|17969.9|17985.2|17973.2|17973.3|17961.3|16
1692636900000|2023-08-21 16:55:00|17981.8|17969.8|17979.6|17967.6|17987.9|17975.9|17974.2|17962.2|0
1692637200000|2023-08-21 17:00:00|17981.8|17969.8|17979.6|17967.6|17984.1|17972.1|17978.4|17966.4|0
1692637500000|2023-08-21 17:05:00|17977.3|17965.3|17977.5|17965.5|17980.5|17968.5|17975|17963|7
1692637800000|2023-08-21 17:10:00|17979.8|17967.8|17961.1|17949.1|17979.8|17967.8|17959.5|17942.8|64
1692638100000|2023-08-21 17:15:00|17965|17945|17970.3|17950.3|17971.5|17957.8|17960.8|17943.9|30
1692638400000|2023-08-21 17:20:00|17969|17949|17991.5|17971.5|17991.5|17973|17967.9|17948|48
1692638700000|2023-08-21 17:25:00|17992.6|17972.6|18002.2|17990.2|18008.7|17994.7|17983.5|17967|20
1692639000000|2023-08-21 17:30:00|17999|17987|17987.6|17967.6|18005.2|17992.2|17983.7|17967.6|23
1692639300000|2023-08-21 17:35:00|17986.5|17966.5|17962.4|17950.4|17990|17978|17962.4|17948.9|14
1692639600000|2023-08-21 17:40:00|17963.5|17951.5|17978.2|17948.2|17981.8|17956.8|17954.4|17935.9|41
1692639900000|2023-08-21 17:45:00|17977.2|17947.2|17990.4|17978.4|17996.5|17984.5|17966.6|17944.5|26
1692640200000|2023-08-21 17:50:00|17991.7|17979.7|17984.3|17972.3|17991.7|17979.7|17978.4|17960.1|5
1692640500000|2023-08-21 17:55:00|17986.7|17974.7|17979.7|17967.7|17986.9|17974.7|17973|17959.3|18
1692640800000|2023-08-21 18:00:00|17978.6|17966.6|18011.5|17999.5|18015.5|17999.5|17978.6|17966.6|41
1692641100000|2023-08-21 18:05:00|18013.7|18001.7|18013.7|18001.7|18013.7|18001.7|18013.7|18001.7|1
1692711000000|2023-08-22 13:30:00|17999.6|17969.6|17974.2|17954.2|18009.8|17989.8|17968.3|17950.6|63
1692711300000|2023-08-22 13:35:00|17974.3|17954.3|17935.1|17923.1|17976.5|17963|17935.1|17923.1|76
1692711600000|2023-08-22 13:40:00|17936.3|17924.3|17921|17909|17939.8|17927.8|17917.3|17905.3|46
1692711900000|2023-08-22 13:45:00|17918.5|17906.5|17922.3|17902.3|17927.9|17915.9|17905.1|17893.1|96
1692712200000|2023-08-22 13:50:00|17918.6|17906.6|17889.8|17877.8|17920.7|17906.6|17887.5|17875.5|35
1692712500000|2023-08-22 13:55:00|17888.7|17876.7|17891.2|17879.2|17907.1|17892.4|17885.1|17873.1|17
1692712800000|2023-08-22 14:00:00|17892.3|17880.3|17889.8|17877.8|17897.3|17885.3|17883.4|17869|17
1692713100000|2023-08-22 14:05:00|17889.7|17877.7|17881.4|17869.4|17894.7|17882.4|17874.8|17862.8|20
1692713400000|2023-08-22 14:10:00|17880.3|17868.3|17878.9|17866.9|17892.3|17876|17869.7|17857.7|43
1692713700000|2023-08-22 14:15:00|17876.6|17864.6|17847.4|17827.4|17876.6|17864.6|17842.2|17827.4|54
1692714000000|2023-08-22 14:20:00|17842.2|17830.2|17849.8|17829.8|17852.4|17835.2|17832.5|17819|9
1692714300000|2023-08-22 14:25:00|17848.7|17828.7|17837.5|17825.5|17862|17850|17836.2|17824.2|18
1692714600000|2023-08-22 14:30:00|17837.6|17825.6|17826.2|17814.2|17850.2|17834.1|17825|17813|18
1692714900000|2023-08-22 14:35:00|17827.3|17815.3|17834|17822|17855.3|17843.3|17827.3|17815.3|22
1692715200000|2023-08-22 14:40:00|17833.9|17821.9|17845.5|17833.5|17849|17837|17825|17813|20
1692715500000|2023-08-22 14:45:00|17847.2|17827.2|17852.1|17840.1|17869.5|17853.4|17839.6|17822.3|5
1692715800000|2023-08-22 14:50:00|17854.8|17834.8|17855.2|17843.2|17860.3|17848.3|17845.3|17833.3|54
1692716100000|2023-08-22 14:55:00|17854.1|17842.1|17855.5|17843.5|17863.1|17851.1|17843|17831|39
1692716400000|2023-08-22 15:00:00|17855.6|17843.6|17850.6|17838.6|17860.6|17848.6|17849.4|17837.4|6
1692716700000|2023-08-22 15:05:00|17850.5|17838.5|17862.8|17850.8|17866.6|17854.6|17846.9|17834.9|3
1692717000000|2023-08-22 15:10:00|17861.6|17849.6|17860.6|17848.6|17866.4|17854.4|17856.9|17840.7|4
1692717300000|2023-08-22 15:15:00|17855.6|17843.6|17861.9|17849.9|17865.5|17853.5|17850.8|17838.8|0
1692717600000|2023-08-22 15:20:00|17860.6|17848.6|17860.3|17848.3|17861.7|17849.7|17852.8|17840.8|3
1692717900000|2023-08-22 15:25:00|17859.2|17847.2|17876.4|17864.4|17881.6|17869.6|17858|17846|11
1692718200000|2023-08-22 15:30:00|17875.3|17863.3|17853.3|17841.3|17878.3|17866.3|17853.3|17841.3|34
1692718500000|2023-08-22 15:35:00|17855.6|17843.6|17855.8|17843.8|17863.3|17851.3|17855.3|17843.3|28
1692718800000|2023-08-22 15:40:00|17856.9|17844.9|17858.1|17846.1|17860.5|17848.5|17853.1|17839.6|24
1692719100000|2023-08-22 15:45:00|17858|17846|17854.4|17842.4|17859.2|17847.2|17848.1|17836.1|13
1692719400000|2023-08-22 15:50:00|17855.5|17843.5|17863.1|17851.1|17868.1|17856.1|17854.4|17842.4|1
1692719700000|2023-08-22 15:55:00|17862|17850|17894.7|17874.7|17895.8|17881.1|17860.8|17848.8|9
1692720000000|2023-08-22 16:00:00|17894.6|17874.6|17883.1|17871.1|17894.6|17876.1|17872|17853.6|1
1692720300000|2023-08-22 16:05:00|17882.9|17870.9|17874.6|17862.6|17895.7|17878.7|17870.9|17858.9|14
1692720600000|2023-08-22 16:10:00|17874.5|17862.5|17859.5|17847.5|17874.5|17862.5|17859.5|17847.5|3
1692720900000|2023-08-22 16:15:00|17860.7|17848.7|17864.6|17852.6|17867.1|17855.1|17857.3|17845.3|4
1692721200000|2023-08-22 16:20:00|17863.5|17851.5|17849.5|17837.5|17872.2|17855|17849.5|17837.5|14
1692721500000|2023-08-22 16:25:00|17850.7|17838.7|17857|17845|17859.7|17845|17849.5|17833.8|4
1692721800000|2023-08-22 16:30:00|17861.1|17841.1|17847|17835|17862.2|17847.6|17847|17835|2
1692722100000|2023-08-22 16:35:00|17847.1|17835.1|17858.4|17846.4|17859.5|17847.5|17847.1|17835.1|5
1692722400000|2023-08-22 16:40:00|17857.1|17845.1|17859.6|17847.6|17863.2|17851.2|17853.4|17841.4|5
1692722700000|2023-08-22 16:45:00|17860.9|17848.9|17861.9|17849.9|17869.6|17854.9|17858.1|17846.1|5
1692723000000|2023-08-22 16:50:00|17862|17850|17883.1|17863.1|17889.3|17873.3|17862|17848.5|5
1692723300000|2023-08-22 16:55:00|17883.2|17863.2|17876.7|17864.7|17885.6|17867.7|17874.2|17859.3|5
1692723600000|2023-08-22 17:00:00|17880.9|17860.9|17868.1|17848.1|17880.9|17864.7|17864.2|17848.1|5
1692723900000|2023-08-22 17:05:00|17860.6|17848.6|17872.5|17860.5|17875.1|17860.5|17860.6|17848.4|18
1692724200000|2023-08-22 17:10:00|17877.7|17857.7|17867.5|17855.5|17877.7|17863|17865|17853|7
1692724500000|2023-08-22 17:15:00|17868.6|17856.6|17862.5|17850.5|17869.8|17857.8|17862.5|17850.5|9
1692724800000|2023-08-22 17:20:00|17866.3|17846.3|17866.3|17846.3|17867.6|17852.2|17859.8|17844|6
1692725100000|2023-08-22 17:25:00|17865.1|17845.1|17858.7|17846.7|17870.1|17853|17855|17843|3
1692725400000|2023-08-22 17:30:00|17858.6|17846.6|17863.9|17851.9|17866.4|17854.4|17857.5|17844.1|4
1692725700000|2023-08-22 17:35:00|17862.8|17850.8|17872|17860|17873.3|17861.3|17861.5|17849.5|11
1692726000000|2023-08-22 17:40:00|17869.8|17857.8|17871.9|17859.9|17872|17860|17864.7|17852.7|7
1692726300000|2023-08-22 17:45:00|17869.5|17857.5|17863.1|17851.1|17874.3|17862.3|17857|17845|5
1692726600000|2023-08-22 17:50:00|17863.3|17851.3|17851.8|17839.8|17869.8|17856.2|17849.1|17837.1|24
1692726900000|2023-08-22 17:55:00|17855.9|17835.9|17857.3|17845.3|17880|17864.2|17851.8|17835.9|43
1692727200000|2023-08-22 18:00:00|17856.2|17844.2|17856.9|17836.9|17864.2|17847.7|17849.7|17832|32
1692797400000|2023-08-23 13:30:00|17844.3|17832.3|17815.1|17803.1|17859|17847|17809.1|17797.1|67
1692797700000|2023-08-23 13:35:00|17813.8|17801.8|17830.1|17810.1|17841.1|17818.6|17811.5|17799.5|7
1692798000000|2023-08-23 13:40:00|17826.3|17814.3|17883.1|17863.1|17886.2|17864.4|17826.3|17814|32
1692798300000|2023-08-23 13:45:00|17884.4|17864.4|17900.7|17880.7|17905.1|17893.1|17876.3|17852.2|24
1692798600000|2023-08-23 13:50:00|17900.6|17880.6|17904.6|17884.6|17922.3|17906.2|17893.8|17871.3|47
1692798900000|2023-08-23 13:55:00|17904.4|17884.4|17909.7|17889.7|17929.2|17914.3|17903.1|17884.4|7
1692799200000|2023-08-23 14:00:00|17912.1|17892.1|17898.6|17878.6|17920.3|17905.5|17894.7|17874.8|10
1692799500000|2023-08-23 14:05:00|17896.1|17876.1|17907.6|17887.6|17912.1|17889.8|17883.7|17871.3|0
1692799800000|2023-08-23 14:10:00|17907.7|17887.7|17915.8|17903.8|17926.8|17906.8|17907.2|17887.7|12
1692800100000|2023-08-23 14:15:00|17917|17905|17922.3|17902.3|17927.1|17907.1|17913.6|17894.6|3
1692800400000|2023-08-23 14:20:00|17918.7|17906.7|17931.4|17911.4|17938.2|17921.8|17918.7|17902.3|17
1692800700000|2023-08-23 14:25:00|17932.6|17912.6|17920|17900|17935|17915.1|17917.4|17898.9|0
1692801000000|2023-08-23 14:30:00|17918.9|17898.9|17923.1|17911.1|17934.9|17914.9|17913.4|17897.5|3
1692801300000|2023-08-23 14:35:00|17924.2|17912.2|17937.5|17925.5|17939.8|17927.8|17918.5|17900|6
1692801600000|2023-08-23 14:40:00|17938.6|17926.6|17934.8|17922.8|17938.6|17926.6|17921.3|17909.3|4
1692801900000|2023-08-23 14:45:00|17939.5|17927.5|17948.2|17936.2|17952|17940|17936|17924|26
1692802200000|2023-08-23 14:50:00|17944.9|17932.9|17951.7|17939.7|17951.7|17939.7|17942.6|17930.6|10
1692802500000|2023-08-23 14:55:00|17949.5|17937.5|17957.1|17945.1|17959|17947|17949.5|17933.5|18
1692802800000|2023-08-23 15:00:00|17956|17944|17947.9|17935.9|17963.1|17950.7|17946.8|17934.8|23
1692803100000|2023-08-23 15:05:00|17950.1|17938.1|17940.3|17920.3|17951.4|17939.4|17934.8|17920.3|2
1692803400000|2023-08-23 15:10:00|17941.4|17921.4|17927.1|17915.1|17942.5|17924.2|17922.3|17910.3|11
1692803700000|2023-08-23 15:15:00|17927.2|17915.2|17929.2|17917.2|17937.8|17925.8|17926.9|17914.7|1
1692804000000|2023-08-23 15:20:00|17930.3|17918.3|17918.1|17898.1|17939.2|17925.5|17909.3|17897|13
1692804300000|2023-08-23 15:25:00|17918.2|17898.2|17905.3|17893.3|17924.1|17906.4|17905.3|17893|18
1692804600000|2023-08-23 15:30:00|17907.7|17895.7|17906.8|17886.8|17919.1|17899.1|17896.1|17878.4|10
1692804900000|2023-08-23 15:35:00|17908|17888|17921.3|17901.3|17921.3|17901.3|17907.7|17888|0
1692805200000|2023-08-23 15:40:00|17917.1|17905.1|17918.2|17906.2|17926|17910.1|17917|17901.2|4
1692805500000|2023-08-23 15:45:00|17918.1|17906.1|17910.4|17898.4|17926|17910.1|17909|17893.5|10
1692805800000|2023-08-23 15:50:00|17911.5|17899.5|17905.7|17893.7|17912.6|17900.6|17905.7|17893.7|0
1692806100000|2023-08-23 15:55:00|17899|17887|17886|17874|17900.9|17887|17884.9|17872.9|4
1692806400000|2023-08-23 16:00:00|17884.9|17872.9|17882.3|17870.3|17891|17874.5|17879.8|17867.5|3
1692806700000|2023-08-23 16:05:00|17883.4|17871.4|17894.7|17882.7|17894.8|17882.8|17877.5|17865.5|0
1692807000000|2023-08-23 16:10:00|17893.5|17881.5|17887.3|17875.3|17893.5|17881.5|17882.3|17870.3|0
1692807300000|2023-08-23 16:15:00|17889.5|17877.5|17905.4|17893.4|17909.7|17897.7|17889.5|17877.5|10
1692807600000|2023-08-23 16:20:00|17903.9|17891.9|17904.7|17892.7|17916.5|17904.5|17900.4|17888.4|5
1692807900000|2023-08-23 16:25:00|17904.8|17892.8|17910.7|17898.7|17914.3|17902.3|17902.4|17890.4|0
1692808200000|2023-08-23 16:30:00|17911.9|17899.9|17901.4|17889.4|17916|17902.3|17897.9|17885.9|5
1692808500000|2023-08-23 16:35:00|17900.3|17888.3|17911.6|17891.6|17911.6|17895.4|17900.3|17888.3|11
1692808800000|2023-08-23 16:40:00|17909.9|17897.9|17902.6|17890.6|17912.7|17899.1|17899.1|17887.1|2
1692809100000|2023-08-23 16:45:00|17903.7|17891.7|17907.3|17895.3|17907.3|17895.3|17902.6|17890.6|0
1692809400000|2023-08-23 16:50:00|17909.7|17897.7|17918.6|17906.6|17924.6|17912.6|17909.4|17897.4|9
1692809700000|2023-08-23 16:55:00|17918.7|17906.7|17925.6|17913.6|17930.4|17918.4|17918.7|17905.1|26
1692810000000|2023-08-23 17:00:00|17923.2|17911.2|17921.4|17909.4|17928.1|17916.1|17918.1|17906.1|2
1692810300000|2023-08-23 17:05:00|17920.2|17908.2|17924.2|17904.2|17926.7|17908.3|17914.4|17901.7|1
1692810600000|2023-08-23 17:10:00|17917.8|17905.8|17923.3|17903.3|17924.2|17905.9|17917.8|17901.7|2
1692810900000|2023-08-23 17:15:00|17922.2|17902.2|17903.6|17883.6|17925.9|17903.4|17903.6|17878.6|0
1692811200000|2023-08-23 17:20:00|17908.7|17878.7|17916.8|17886.8|17920.1|17890.1|17907|17878.7|0
1692811500000|2023-08-23 17:25:00|17917|17887|17890.1|17878.1|17918.1|17898.2|17890.1|17877.8|18
1692811800000|2023-08-23 17:30:00|17894.2|17874.2|17891|17871|17900.5|17882.7|17882.7|17867.6|9
1692812100000|2023-08-23 17:35:00|17892.1|17872.1|17881.4|17869.4|17893.3|17873.3|17870.4|17858.1|5
1692812400000|2023-08-23 17:40:00|17880.2|17868.2|17875.4|17863.4|17880.6|17868.2|17868|17856|2
1692812700000|2023-08-23 17:45:00|17873.1|17861.1|17876.1|17864.1|17876.1|17864.1|17859.1|17847.1|32
1692813000000|2023-08-23 17:50:00|17876|17864|17873.6|17861.6|17877.4|17865.4|17866.5|17854.5|10
1692813300000|2023-08-23 17:55:00|17873.5|17861.5|17866|17854|17873.5|17861.5|17861.2|17849.2|30
1692813600000|2023-08-23 18:00:00|17868.2|17856.2|17863.8|17851.8|17871|17859|17859|17847|128
1692883800000|2023-08-24 13:30:00|17857.7|17837.7|17849.3|17837.3|17885.3|17871.8|17831|17816.4|60
1692884100000|2023-08-24 13:35:00|17853.1|17833.1|17826|17814|17856.3|17837.3|17815.3|17803.3|144
1692884400000|2023-08-24 13:40:00|17824.8|17812.8|17833.3|17821.3|17836.9|17824.9|17816.4|17804.4|22
1692884700000|2023-08-24 13:45:00|17833.4|17821.4|17841.8|17829.8|17855.7|17837.3|17824.7|17812.7|7
1692885000000|2023-08-24 13:50:00|17840.8|17828.8|17840.6|17828.6|17852.8|17840.8|17834.8|17822.8|11
1692885300000|2023-08-24 13:55:00|17841.7|17829.7|17876.9|17864.9|17876.9|17864.9|17839.4|17827.4|51
1692885600000|2023-08-24 14:00:00|17879.3|17867.3|17845.9|17833.9|17886.5|17874.2|17845.9|17833.9|57
1692885900000|2023-08-24 14:05:00|17844.8|17832.8|17856.3|17844.3|17861|17849|17842.5|17830.5|28
1692886200000|2023-08-24 14:10:00|17855.2|17843.2|17863.4|17851.4|17865.8|17853.8|17855.2|17843.2|19
1692886500000|2023-08-24 14:15:00|17864.5|17852.5|17881.8|17861.8|17881.9|17863.8|17861|17849|17
1692886800000|2023-08-24 14:20:00|17879.3|17859.3|17874.2|17862.2|17880.7|17866.8|17865.6|17845.1|8
1692887100000|2023-08-24 14:25:00|17873|17861|17842.5|17830.5|17881.9|17865.1|17842.5|17830.5|18
1692887400000|2023-08-24 14:30:00|17842.7|17830.7|17864.8|17844.8|17864.8|17847.5|17836.7|17824.3|21
1692887700000|2023-08-24 14:35:00|17864.9|17844.9|17883.4|17871.4|17911.5|17895.6|17863.7|17843.7|21
1692888000000|2023-08-24 14:40:00|17882.2|17870.2|17875.7|17855.7|17897.4|17879.3|17864|17847.1|6
1692888300000|2023-08-24 14:45:00|17874.5|17854.5|17883.9|17871.9|17884.3|17871.9|17871.5|17851.9|2
1692888600000|2023-08-24 14:50:00|17885.2|17873.2|17893|17881|17893.3|17881.3|17881.5|17869.5|9
1692888900000|2023-08-24 14:55:00|17895.3|17883.3|17884.4|17872.4|17896.7|17884.2|17880|17868|42
1692889200000|2023-08-24 15:00:00|17881.9|17869.9|17879.2|17867.2|17894.4|17881.7|17879.2|17867.2|17
1692889500000|2023-08-24 15:05:00|17880.4|17868.4|17878.3|17858.3|17886.8|17872.1|17872|17853.6|10
1692889800000|2023-08-24 15:10:00|17877.1|17857.1|17861.4|17849.4|17877.1|17859.6|17858.9|17846.9|15
1692890100000|2023-08-24 15:15:00|17861.5|17849.5|17891.4|17879.4|17893.7|17881.7|17861.5|17849.5|14
1692890400000|2023-08-24 15:20:00|17890.1|17878.1|17908|17888|17912.7|17898.9|17889|17874.6|12
1692890700000|2023-08-24 15:25:00|17906.9|17886.9|17898.5|17886.5|17906.9|17886.9|17882.7|17868|3
1692891000000|2023-08-24 15:30:00|17905.4|17893.4|17902.1|17882.1|17907.7|17895.7|17897.2|17875.9|1
1692891300000|2023-08-24 15:35:00|17901|17881|17897.4|17877.4|17906.9|17886.9|17897.4|17875.9|0
1692891600000|2023-08-24 15:40:00|17898.6|17878.6|17914.8|17902.8|17914.8|17902.8|17897.3|17877.3|4
1692891900000|2023-08-24 15:45:00|17909.1|17897.1|17908.5|17896.5|17913.9|17897.1|17903|17883|1
1692892200000|2023-08-24 15:50:00|17908.6|17896.6|17907.9|17895.9|17912.3|17900.3|17906.6|17894.6|16
1692892500000|2023-08-24 15:55:00|17909.1|17897.1|17909.4|17897.4|17915.1|17903.1|17905.6|17893.6|17
1692892800000|2023-08-24 16:00:00|17908.2|17896.2|17904.8|17892.8|17910.5|17898.5|17899.1|17887.1|10
1692893100000|2023-08-24 16:05:00|17903.7|17891.7|17895.5|17883.5|17908.3|17896.3|17894.2|17882.2|3
1692893400000|2023-08-24 16:10:00|17897.9|17885.9|17905.4|17893.4|17906.4|17894.4|17896.6|17884.6|13
1692893700000|2023-08-24 16:15:00|17906.5|17894.5|17934|17922|17945|17933|17906.4|17894.4|16
1692894000000|2023-08-24 16:20:00|17929.4|17917.4|17936.1|17916.1|17936.1|17921.2|17927.4|17912.7|28
1692894300000|2023-08-24 16:25:00|17937.3|17917.3|17985.4|17965.4|17990|17970|17937.3|17917.3|24
1692894600000|2023-08-24 16:30:00|17983.1|17963.1|18044.2|18024.2|18064.2|18040|17978.4|17958.4|11
1692894900000|2023-08-24 16:35:00|18043.1|18023.1|18000|17988|18055|18035|17999.9|17987.9|16
1692895200000|2023-08-24 16:40:00|17999.9|17987.9|18005.9|17993.9|18016.6|17998.5|17989|17962.5|24
1692895500000|2023-08-24 16:45:00|18008.3|17996.3|18032.2|18020.2|18032.2|18020.2|18008.3|17994.4|80
1692895800000|2023-08-24 16:50:00|18030.9|18018.9|18032.6|18020.6|18042.5|18030.3|18024.2|18009.4|23
1692896100000|2023-08-24 16:55:00|18033.8|18021.8|18009|17989|18039.1|18023.2|17992|17980|14
1692896400000|2023-08-24 17:00:00|18010.3|17990.3|18027.6|18015.6|18027.8|18015.8|18009.1|17990.3|18
1692896700000|2023-08-24 17:05:00|18026.5|18014.5|18033.9|18021.9|18036.3|18024.3|18010.4|17993.2|9
1692897000000|2023-08-24 17:10:00|18035|18023|18051.5|18039.5|18058.7|18039.5|18031.4|18018.6|57
1692897300000|2023-08-24 17:15:00|18054.1|18034.1|18054.3|18034.3|18059.5|18038.8|18040.7|18023.6|30
1692897600000|2023-08-24 17:20:00|18050.8|18030.8|18059.4|18029.4|18060.6|18034|18036.1|18014.5|12
1692897900000|2023-08-24 17:25:00|18058.2|18028.2|18046.2|18034.2|18062.8|18039|18045.1|18025.9|21
1692898200000|2023-08-24 17:30:00|18059.4|18029.4|18051.4|18039.4|18081|18066.1|18045.2|18029.4|17
1692898500000|2023-08-24 17:35:00|18056.8|18026.8|18058.7|18028.7|18067.5|18038.3|18047.1|18017.1|2
1692898800000|2023-08-24 17:40:00|18058.8|18028.8|18046.1|18034.1|18072.3|18045|18046|18024.4|25
1692899100000|2023-08-24 17:45:00|18047.3|18035.3|18066|18054|18075.8|18057.5|18046|18027.1|58
1692899400000|2023-08-24 17:50:00|18065.9|18053.9|18076.4|18046.4|18077.5|18057.7|18059.8|18040.6|77
1692899700000|2023-08-24 17:55:00|18078.7|18048.7|18070.3|18058.3|18079.9|18062|18058.4|18043.9|68
1692900000000|2023-08-24 18:00:00|18071.5|18059.5|18088.5|18068.5|18089.6|18075.2|18070.3|18058.3|55
1692900300000|2023-08-24 18:05:00|18089.6|18069.6|18089.6|18069.6|18089.6|18069.6|18089.6|18069.6|0
1692970200000|2023-08-25 13:30:00|18054|18042|18066.1|18054.1|18075.7|18059.4|18048.9|18029.7|55
1692970500000|2023-08-25 13:35:00|18070.1|18050.1|18062.5|18042.5|18073.7|18054|18034.6|18021|26
1692970800000|2023-08-25 13:40:00|18063.6|18043.6|18036.6|18024.6|18064.9|18044.9|18027.3|18015.3|36
1692971100000|2023-08-25 13:45:00|18037.8|18025.8|18064.7|18052.7|18064.7|18052.7|18033|18021|15
1692971400000|2023-08-25 13:50:00|18065.1|18053.1|18074.6|18044.6|18079.5|18057.9|18060.5|18043.5|5
1692971700000|2023-08-25 13:55:00|18073.5|18043.5|18051.4|18039.4|18077.2|18051|18046.6|18034.6|17
1692972000000|2023-08-25 14:00:00|18049|18037|18053.8|18041.8|18067.5|18050.2|18046.6|18034.6|16
1692972300000|2023-08-25 14:05:00|18059.1|18039.1|18070.3|18050.3|18078.8|18058.8|18059.1|18039.1|2
1692972600000|2023-08-25 14:10:00|18069|18049|18097.9|18077.9|18101.4|18085.5|18067.5|18049|3
1692972900000|2023-08-25 14:15:00|18099|18079|18093.6|18081.6|18101.4|18085.5|18085.4|18073.4|15
1692973200000|2023-08-25 14:20:00|18093.5|18081.5|18079.6|18059.6|18093.5|18081.5|18079.6|18055.7|68
1692973500000|2023-08-25 14:25:00|18079.7|18059.7|18054|18034|18085.9|18060.9|18042.8|18030.8|9
1692973800000|2023-08-25 14:30:00|18050.5|18030.5|18040.5|18028.5|18050.5|18034.3|18035.4|18020.5|6
1692974100000|2023-08-25 14:35:00|18041.7|18029.7|18003.1|17991.1|18042.9|18030.9|18001.6|17989.4|51
1692974400000|2023-08-25 14:40:00|18003|17991|18015.1|17995.1|18017.5|18004|17997|17985|16
1692974700000|2023-08-25 14:45:00|18016.3|17996.3|18009.7|17997.7|18017.6|18001.5|18006|17992.7|29
1692975000000|2023-08-25 14:50:00|18009.8|17997.8|18032.1|18020.1|18039.6|18023.8|18009.8|17997.8|31
1692975300000|2023-08-25 14:55:00|18034.4|18022.4|18012.6|17992.6|18034.4|18022.4|18009.6|17992.5|57
1692975600000|2023-08-25 15:00:00|18008.7|17996.7|18013.9|17993.9|18020.2|18005.2|18006.1|17988.9|7
1692975900000|2023-08-25 15:05:00|18015.1|17995.1|18033.2|18013.2|18044.3|18021.2|18011.2|17995.1|28
1692976200000|2023-08-25 15:10:00|18033.1|18013.1|18051.6|18039.6|18055.4|18039.6|18027.3|18010.6|5
1692976500000|2023-08-25 15:15:00|18049.1|18037.1|18072.3|18060.3|18075.1|18060.4|18049.1|18037.1|27
1692976800000|2023-08-25 15:20:00|18072.1|18060.1|18066.1|18054.1|18072.1|18060.1|18057.6|18037.9|16
1692977100000|2023-08-25 15:25:00|18064.9|18052.9|18071.7|18051.7|18079.7|18067.7|18064.2|18044.2|69
1692977400000|2023-08-25 15:30:00|18072.9|18052.9|18047.6|18017.6|18074.2|18054.2|18037|18017.6|8
1692977700000|2023-08-25 15:35:00|18046.4|18016.4|18053.3|18033.3|18062.3|18038.4|18042.8|18016.4|20
1692978000000|2023-08-25 15:40:00|18052.2|18032.2|18068.2|18048.2|18071.8|18048.2|18051|18024.4|1
1692978300000|2023-08-25 15:45:00|18068.3|18048.3|18078.2|18048.2|18081.9|18058.3|18062|18041.2|4
1692978600000|2023-08-25 15:50:00|18077|18047|18089.2|18059.2|18092.9|18066.2|18065.9|18043.2|3
1692978900000|2023-08-25 15:55:00|18090.4|18060.4|18086.8|18056.8|18100.1|18070.1|18081|18055.5|2
1692979200000|2023-08-25 16:00:00|18089.2|18059.2|18104.3|18084.3|18104.3|18091.4|18089.2|18059.2|22
1692979500000|2023-08-25 16:05:00|18101.8|18081.8|18094.3|18082.3|18102.8|18086.3|18082.2|18068.8|93
1692979800000|2023-08-25 16:10:00|18096.7|18084.7|18094.5|18082.5|18103.7|18087.7|18092|18080|39
1692980100000|2023-08-25 16:15:00|18094.8|18082.8|18092.2|18080.2|18106|18090.1|18085.8|18070|57
1692980400000|2023-08-25 16:20:00|18093.3|18081.3|18111.1|18099.1|18115|18100.1|18092.3|18077.4|53
1692980700000|2023-08-25 16:25:00|18111.2|18099.2|18109.9|18097.9|18116.2|18100.4|18099.6|18084.8|6
1692981000000|2023-08-25 16:30:00|18112.3|18100.3|18132.2|18120.2|18132.2|18120.2|18111.2|18099.2|30
1692981300000|2023-08-25 16:35:00|18132.1|18120.1|18126.9|18106.9|18139.1|18124.6|18124.2|18106.7|38
1692981600000|2023-08-25 16:40:00|18123|18111|18097.9|18085.9|18126.9|18111|18096.7|18084.4|3
1692981900000|2023-08-25 16:45:00|18099.1|18087.1|18077.5|18065.5|18103.7|18088.3|18072.6|18060.6|30
1692982200000|2023-08-25 16:50:00|18078.7|18066.7|18097.4|18077.4|18100.9|18083.6|18075|18060.3|16
1692982500000|2023-08-25 16:55:00|18098.6|18078.6|18105.1|18085.1|18108.5|18096.5|18095.9|18076.1|11
1692982800000|2023-08-25 17:00:00|18104|18084|18094.6|18082.6|18106.3|18092.9|18091.9|18076.3|8
1692983100000|2023-08-25 17:05:00|18095.9|18083.9|18094.6|18082.6|18098.5|18086.5|18085|18073|15
1692983400000|2023-08-25 17:10:00|18092.2|18080.2|18102|18090|18109.5|18097.5|18089.6|18075|0
1692983700000|2023-08-25 17:15:00|18107.2|18087.2|18103.6|18091.6|18122.5|18107.7|18103.2|18081.3|19
1692984000000|2023-08-25 17:20:00|18104.8|18092.8|18115|18103|18121.5|18108|18099.9|18083.6|34
1692984300000|2023-08-25 17:25:00|18115.1|18103.1|18108.8|18088.8|18117.5|18105.5|18102.3|18087.4|2
1692984600000|2023-08-25 17:30:00|18110|18090|18120.6|18108.6|18125.6|18113.6|18106.1|18090|72
1692984900000|2023-08-25 17:35:00|18119.4|18107.4|18112.6|18100.6|18129.9|18117.9|18101.6|18085.5|24
1692985200000|2023-08-25 17:40:00|18110.2|18098.2|18109.4|18097.4|18127|18111.7|18109.2|18093.7|40
1692985500000|2023-08-25 17:45:00|18111.7|18099.7|18109.9|18097.9|18122.1|18106|18105.3|18092.3|40
1692985800000|2023-08-25 17:50:00|18111.1|18099.1|18117|18097|18121.8|18106.1|18107.7|18095.7|66
1692986100000|2023-08-25 17:55:00|18117.1|18097.1|18119|18107|18127.3|18109.1|18103.5|18091.5|128
1692986400000|2023-08-25 18:00:00|18121.4|18109.4|18115.9|18095.9|18130.4|18112.4|18112|18092.2|58
1693229400000|2023-08-28 13:30:00|18093.3|18081.3|18117.4|18105.4|18141.2|18116.2|18090.3|18068.9|30
1693229700000|2023-08-28 13:35:00|18118.6|18106.6|18107.9|18087.9|18130.2|18106.6|18091.4|18076.7|20
1693230000000|2023-08-28 13:40:00|18109.2|18079.2|18116.5|18104.5|18125.2|18110.5|18101.3|18079.2|8
1693230300000|2023-08-28 13:45:00|18117.7|18105.7|18092.7|18080.7|18133.4|18121.4|18084|18072|67
1693230600000|2023-08-28 13:50:00|18091.4|18079.4|18069|18057|18091.4|18079.4|18059.1|18045.6|28
1693230900000|2023-08-28 13:55:00|18071.4|18059.4|18064|18052|18079.3|18063.2|18046.6|18030.6|16
1693231200000|2023-08-28 14:00:00|18066.5|18054.5|18071.6|18059.6|18076.5|18064.5|18060.4|18044.3|5
1693231500000|2023-08-28 14:05:00|18071.5|18059.5|18074.1|18062.1|18079.1|18067.1|18064.1|18052.1|12
1693231800000|2023-08-28 14:10:00|18072.8|18060.8|18065.2|18053.2|18077.6|18065.6|18063.9|18051.9|29
1693232100000|2023-08-28 14:15:00|18063.9|18051.9|18089.2|18069.2|18089.2|18070.6|18055.2|18043.2|8
1693232400000|2023-08-28 14:20:00|18083.9|18071.9|18119.9|18107.9|18121.1|18109.1|18083.9|18067.9|7
1693232700000|2023-08-28 14:25:00|18121.1|18109.1|18121.1|18109.1|18126|18114|18108.6|18090.2|11
1693233000000|2023-08-28 14:30:00|18122.3|18110.3|18132.3|18120.3|18138.5|18121.3|18117.4|18100.2|9
1693233300000|2023-08-28 14:35:00|18128.6|18116.6|18142.1|18130.1|18150.7|18138.7|18124.9|18112.9|4
1693233600000|2023-08-28 14:40:00|18140.9|18128.9|18151|18139|18153.7|18139|18138.4|18120|0
1693233900000|2023-08-28 14:45:00|18147.3|18135.3|18168.6|18148.6|18170.7|18158.7|18143.6|18131.6|21
1693234200000|2023-08-28 14:50:00|18165.8|18153.8|18164.4|18152.4|18178.4|18164.9|18160.7|18142.2|10
1693234500000|2023-08-28 14:55:00|18163.2|18151.2|18179.3|18167.3|18180.6|18168.6|18159.4|18142.2|12
1693234800000|2023-08-28 15:00:00|18180.6|18168.6|18197.9|18167.9|18218.7|18206.7|18179.3|18158.5|17
1693235100000|2023-08-28 15:05:00|18201.5|18171.5|18199.1|18169.1|18205.2|18175.2|18185.6|18155.6|1
1693235400000|2023-08-28 15:10:00|18204|18174|18206.4|18176.4|18216.3|18188.9|18201.5|18171.5|0
1693235700000|2023-08-28 15:15:00|18205.2|18175.2|18205.4|18175.4|18216.8|18199.1|18195.5|18165.5|17
1693236000000|2023-08-28 15:20:00|18205.5|18175.5|18199.1|18179.1|18211.8|18188.1|18199.1|18174.3|2
1693236300000|2023-08-28 15:25:00|18195|18183|18192.9|18180.9|18209.2|18188|18185.5|18167.9|5
1693236600000|2023-08-28 15:30:00|18195.4|18183.4|18198.1|18168.1|18204.3|18183.4|18186.8|18160.6|14
1693236900000|2023-08-28 15:35:00|18196.9|18166.9|18183|18171|18196.9|18173.4|18176.9|18162.1|0
1693237200000|2023-08-28 15:40:00|18181.8|18169.8|18206.7|18186.7|18211.7|18194.5|18181.8|18169.8|18
1693237500000|2023-08-28 15:45:00|18207.9|18187.9|18191.9|18179.9|18212.9|18195.6|18190.7|18178.1|15
1693237800000|2023-08-28 15:50:00|18196.8|18184.8|18173.2|18161.2|18198|18186|18171.9|18159.9|10
1693238100000|2023-08-28 15:55:00|18171.9|18159.9|18185.7|18155.7|18195.7|18173.3|18171.9|18145.9|3
1693238400000|2023-08-28 16:00:00|18187|18157|18195.6|18165.6|18195.6|18174.3|18183.2|18153.2|0
1693238700000|2023-08-28 16:05:00|18191.8|18171.8|18170.7|18158.7|18202|18181.2|18170.7|18155.7|9
1693239000000|2023-08-28 16:10:00|18172|18160|18183.3|18171.3|18195.9|18177.4|18168.3|18156.3|9
1693239300000|2023-08-28 16:15:00|18180.8|18168.8|18195.9|18175.9|18197.2|18179.8|18180.7|18168.7|4
1693239600000|2023-08-28 16:20:00|18198.4|18178.4|18188.5|18168.5|18200.6|18188.6|18175.9|18154.6|23
1693239900000|2023-08-28 16:25:00|18187.3|18167.3|18183.3|18171.3|18187.3|18175|18177.1|18164.8|2
1693240200000|2023-08-28 16:30:00|18184.5|18172.5|18207.2|18187.2|18212.2|18187.2|18180.8|18168.5|7
1693240500000|2023-08-28 16:35:00|18209.7|18179.7|18194.8|18174.8|18214.6|18194.6|18194.8|18172.3|0
1693240800000|2023-08-28 16:40:00|18193.5|18173.5|18179.6|18167.6|18193.5|18173.8|18172.2|18160.2|2
1693241100000|2023-08-28 16:45:00|18178.4|18166.4|18177.1|18165.1|18188.2|18176.2|18175.9|18163.9|0
1693241400000|2023-08-28 16:50:00|18179.6|18167.6|18180.8|18168.8|18183.3|18171.3|18175.9|18163.9|2
1693241700000|2023-08-28 16:55:00|18183.3|18171.3|18193.5|18173.5|18193.5|18176.2|18182|18166.1|4
1693242000000|2023-08-28 17:00:00|18194.7|18174.7|18207.2|18187.2|18213.4|18198.7|18193.5|18173.5|3
1693242300000|2023-08-28 17:05:00|18209.7|18189.7|18197.3|18177.3|18209.7|18189.7|18193.5|18173.5|1
1693242600000|2023-08-28 17:10:00|18199.8|18179.8|18224.4|18194.4|18230.6|18217|18195.8|18178.5|4
1693242900000|2023-08-28 17:15:00|18219.5|18199.5|18226.8|18214.8|18228.1|18214.8|18209.3|18188.2|11
1693243200000|2023-08-28 17:20:00|18224.3|18212.3|18233.1|18213.1|18239.3|18223.3|18211.9|18194.5|16
1693243500000|2023-08-28 17:25:00|18231.9|18211.9|18233.2|18203.2|18235.7|18216|18210.8|18189.5|12
1693243800000|2023-08-28 17:30:00|18232|18202|18213.3|18183.3|18234.4|18204.4|18208.3|18183.3|0
1693244100000|2023-08-28 17:35:00|18212|18182|18203.3|18173.3|18212|18189.9|18189.4|18172|4
1693244400000|2023-08-28 17:40:00|18194.6|18174.6|18188.4|18158.4|18197.1|18177.1|18178.2|18157.1|6
1693244700000|2023-08-28 17:45:00|18182.1|18162.1|18182|18152|18185.7|18164.5|18164.4|18149.6|14
1693245000000|2023-08-28 17:50:00|18183.2|18153.2|18144.6|18132.6|18183.2|18161|18144.5|18128.6|20
1693245300000|2023-08-28 17:55:00|18148.6|18128.6|18166|18136|18174.6|18152.2|18144.5|18128.6|25
1693245600000|2023-08-28 18:00:00|18167.2|18137.2|18166|18136|18175.8|18153.6|18155.7|18134.6|8
1693245900000|2023-08-28 18:05:00|18168.4|18138.4|18168.4|18138.4|18168.4|18138.4|18168.4|18138.4|0
1693315800000|2023-08-29 13:30:00|18145.7|18133.7|18109.5|18097.5|18148.4|18133.7|18093.2|18081.2|1107
1693316100000|2023-08-29 13:35:00|18111.9|18099.9|18099.4|18087.4|18114.4|18102.4|18089.4|18077.4|312
1693316400000|2023-08-29 13:40:00|18098.1|18086.1|18091.9|18079.9|18108.1|18096.1|18089.4|18077.4|231
1693316700000|2023-08-29 13:45:00|18090.6|18078.6|18106.9|18094.9|18111.9|18099.9|18089.4|18077.4|244
1693317000000|2023-08-29 13:50:00|18104.4|18092.4|18113.1|18101.1|18116.8|18104.8|18099.3|18087.3|162
1693317300000|2023-08-29 13:55:00|18114.3|18102.3|18106.8|18094.8|18114.3|18102.3|18101.8|18089.8|165
1693317600000|2023-08-29 14:00:00|18109.3|18097.3|18115.6|18103.6|18116.8|18104.8|18101.8|18089.8|213
1693317900000|2023-08-29 14:05:00|18116.8|18104.8|18106.8|18094.8|18123.1|18111.1|18103.1|18091.1|109
1693318200000|2023-08-29 14:10:00|18104.3|18092.3|18124.3|18112.3|18124.3|18112.3|18101.8|18089.8|178
1693318500000|2023-08-29 14:15:00|18120.6|18108.6|18124.3|18112.3|18125.6|18113.6|18109.3|18097.3|149
1693318800000|2023-08-29 14:20:00|18125.6|18113.6|18114.3|18102.3|18125.6|18113.6|18101.9|18089.9|255
1693319100000|2023-08-29 14:25:00|18116.8|18104.8|18124.4|18112.4|18126.9|18114.9|18110.6|18098.6|162
1693319400000|2023-08-29 14:30:00|18121.9|18109.9|18124.3|18112.3|18129.3|18117.3|18119.3|18107.3|134
1693319700000|2023-08-29 14:35:00|18124.4|18112.4|18111.9|18099.9|18126.9|18114.9|18111.9|18099.9|201
1693320000000|2023-08-29 14:40:00|18114.4|18102.4|18124.5|18112.5|18124.5|18112.5|18107|18095|170
1693320300000|2023-08-29 14:45:00|18122|18110|18144.5|18132.5|18148.3|18136.3|18122|18110|221
1693320600000|2023-08-29 14:50:00|18142|18130|18133.3|18121.3|18142|18130|18127|18115|116
1693320900000|2023-08-29 14:55:00|18134.5|18122.5|18123.3|18111.3|18139.5|18127.5|18123.3|18111.3|183
1693321200000|2023-08-29 15:00:00|18122.1|18110.1|18122.1|18110.1|18124.6|18112.6|18112.1|18100.1|248
1693321500000|2023-08-29 15:05:00|18122|18110|18127.1|18115.1|18132|18120|18122|18110|212
1693321800000|2023-08-29 15:10:00|18129.5|18117.5|18137.1|18125.1|18139.6|18127.6|18129.5|18117.5|191
1693322100000|2023-08-29 15:15:00|18135.8|18123.8|18152.1|18140.1|18154.6|18142.6|18134.6|18122.6|259
1693322400000|2023-08-29 15:20:00|18150.9|18138.9|18154.6|18142.6|18157.1|18145.1|18150.8|18138.8|234
1693322700000|2023-08-29 15:25:00|18152.1|18140.1|18139.6|18127.6|18152.1|18140.1|18137.1|18125.1|272
1693323000000|2023-08-29 15:30:00|18140.9|18128.9|18158.4|18146.4|18159.6|18147.6|18140.9|18128.9|298
1693323300000|2023-08-29 15:35:00|18157.1|18145.1|18145.9|18133.9|18158.4|18146.4|18133.4|18121.4|232
1693323600000|2023-08-29 15:40:00|18144.6|18132.6|18170.8|18158.8|18174.6|18162.6|18144.6|18132.6|299
1693323900000|2023-08-29 15:45:00|18169.6|18157.6|18174.6|18162.6|18179.6|18167.6|18167.1|18155.1|183
1693324200000|2023-08-29 15:50:00|18173.3|18161.3|18183.3|18171.3|18187.1|18175.1|18172.1|18160.1|270
1693324500000|2023-08-29 15:55:00|18182.1|18170.1|18182|18170|18184.5|18172.5|18174.6|18162.6|302
1693324800000|2023-08-29 16:00:00|18180.8|18168.8|18185.8|18173.8|18194.5|18182.5|18180.8|18168.8|260
1693325100000|2023-08-29 16:05:00|18187|18175|18192.1|18180.1|18199.6|18187.6|18187|18175|278
1693325400000|2023-08-29 16:10:00|18197|18185|18197|18185|18197|18185|18189.6|18177.6|301
1693325700000|2023-08-29 16:15:00|18194.5|18182.5|18193.3|18181.3|18199.6|18187.6|18192.1|18180.1|236
1693326000000|2023-08-29 16:20:00|18192.1|18180.1|18197.1|18185.1|18199.6|18187.6|18190.8|18178.8|182
1693326300000|2023-08-29 16:25:00|18199.6|18187.6|18172.1|18160.1|18199.6|18187.6|18172.1|18160.1|232
1693326600000|2023-08-29 16:30:00|18174.6|18162.6|18164.6|18152.6|18174.6|18162.6|18158.3|18146.3|293
1693326900000|2023-08-29 16:35:00|18165.8|18153.8|18157.1|18145.1|18170.8|18158.8|18154.6|18142.6|324
1693327200000|2023-08-29 16:40:00|18154.6|18142.6|18152.1|18140.1|18162.1|18150.1|18147.1|18135.1|247
1693327500000|2023-08-29 16:45:00|18154.6|18142.6|18137.1|18125.1|18155.8|18143.8|18134.6|18122.6|270
1693327800000|2023-08-29 16:50:00|18138.4|18126.4|18137.1|18125.1|18144.6|18132.6|18134.6|18122.6|219
1693328100000|2023-08-29 16:55:00|18134.6|18122.6|18164.6|18152.6|18164.6|18152.6|18129.6|18117.6|292
1693328400000|2023-08-29 17:00:00|18163.4|18151.4|18155.9|18143.9|18167.1|18155.1|18152.1|18140.1|179
1693328700000|2023-08-29 17:05:00|18160.9|18148.9|18165.9|18153.9|18167.1|18155.1|18154.6|18142.6|183
1693329000000|2023-08-29 17:10:00|18167.1|18155.1|18167.1|18155.1|18167.1|18155.1|18159.6|18147.6|220
1693329300000|2023-08-29 17:15:00|18168.3|18156.3|18174.6|18162.6|18177.1|18165.1|18167.1|18155.1|198
1693329600000|2023-08-29 17:20:00|18175.8|18163.8|18182.1|18170.1|18192|18180|18175.8|18163.8|294
1693329900000|2023-08-29 17:25:00|18179.6|18167.6|18178.3|18166.3|18184.6|18172.6|18172.1|18160.1|246
1693330200000|2023-08-29 17:30:00|18177.1|18165.1|18172.1|18160.1|18180.8|18168.8|18169.6|18157.6|205
1693330500000|2023-08-29 17:35:00|18174.6|18162.6|18172.1|18160.1|18174.6|18162.6|18167.1|18155.1|189
1693330800000|2023-08-29 17:40:00|18173.4|18161.4|18162.1|18150.1|18173.4|18161.4|18159.6|18147.6|237
1693331100000|2023-08-29 17:45:00|18164.6|18152.6|18160.9|18148.9|18172.1|18160.1|18159.6|18147.6|362
1693331400000|2023-08-29 17:50:00|18162.1|18150.1|18152.1|18140.1|18164.6|18152.6|18144.6|18132.6|453
1693331700000|2023-08-29 17:55:00|18153.4|18141.4|18149.6|18137.6|18163.3|18151.3|18149.6|18137.6|1132
1693332000000|2023-08-29 18:00:00|18152.1|18140.1|18148.3|18136.3|18154.6|18142.6|18140.9|18128.9|438
1693402200000|2023-08-30 13:30:00|18080.5|18068.5|18114.1|18102.1|18126.6|18114.6|18080.5|18068.5|919
1693402500000|2023-08-30 13:35:00|18111.6|18099.6|18114.1|18102.1|18124.1|18112.1|18099.1|18087.1|203
1693402800000|2023-08-30 13:40:00|18112.8|18100.8|18114.1|18102.1|18121.6|18109.6|18102.8|18090.8|155
1693403100000|2023-08-30 13:45:00|18115.3|18103.3|18127.7|18115.7|18139|18127|18112.8|18100.8|229
1693403400000|2023-08-30 13:50:00|18129|18117|18106.6|18094.6|18136.5|18124.5|18097.8|18085.8|295
1693403700000|2023-08-30 13:55:00|18107.8|18095.8|18095.4|18083.4|18107.8|18095.8|18094.1|18082.1|207
1693404000000|2023-08-30 14:00:00|18096.6|18084.6|18072.9|18060.9|18097.9|18085.9|18069.1|18057.1|363
1693404300000|2023-08-30 14:05:00|18074.1|18062.1|18067.9|18055.9|18084.1|18072.1|18066.6|18054.6|396
1693404600000|2023-08-30 14:10:00|18069.1|18057.1|18075.4|18063.4|18076.6|18064.6|18055.3|18043.3|257
1693404900000|2023-08-30 14:15:00|18074.1|18062.1|18074.2|18062.2|18080.4|18068.4|18067.9|18055.9|184
1693405200000|2023-08-30 14:20:00|18072.9|18060.9|18076.7|18064.7|18076.7|18064.7|18064.2|18052.2|158
1693405500000|2023-08-30 14:25:00|18077.9|18065.9|18071.7|18059.7|18079.2|18067.2|18065.4|18053.4|123
1693405800000|2023-08-30 14:30:00|18074.2|18062.2|18074.3|18062.3|18079.3|18067.3|18059.2|18047.2|190
1693406100000|2023-08-30 14:35:00|18076.8|18064.8|18083|18071|18084.2|18072.2|18068|18056|136
1693406400000|2023-08-30 14:40:00|18081.8|18069.8|18089.3|18077.3|18089.3|18077.3|18081.7|18069.7|157
1693406700000|2023-08-30 14:45:00|18095.5|18083.5|18076.8|18064.8|18096.8|18084.8|18074.3|18062.3|197
1693407000000|2023-08-30 14:50:00|18075.5|18063.5|18076.8|18064.8|18084.3|18072.3|18069.3|18057.3|143
1693407300000|2023-08-30 14:55:00|18074.3|18062.3|18064.3|18052.3|18074.3|18062.3|18059.3|18047.3|122
1693407600000|2023-08-30 15:00:00|18061.8|18049.8|18059.3|18047.3|18064.3|18052.3|18051.8|18039.8|272
1693407900000|2023-08-30 15:05:00|18061.8|18049.8|18040.6|18028.6|18061.8|18049.8|18015.6|18003.6|495
1693408200000|2023-08-30 15:10:00|18041.8|18029.8|18046.8|18034.8|18049.3|18037.3|18038.1|18026.1|117
1693408500000|2023-08-30 15:15:00|18045.6|18033.6|18081.8|18069.8|18086.7|18074.7|18039.3|18027.3|311
1693408800000|2023-08-30 15:20:00|18080.5|18068.5|18059.3|18047.3|18081.7|18069.7|18054.3|18042.3|221
1693409100000|2023-08-30 15:25:00|18058|18046|18058|18046|18059.3|18047.3|18048.1|18036.1|126
1693409400000|2023-08-30 15:30:00|18059.3|18047.3|18074.3|18062.3|18075.5|18063.5|18051.8|18039.8|190
1693409700000|2023-08-30 15:35:00|18075.5|18063.5|18065.6|18053.6|18075.5|18063.5|18064.3|18052.3|74
1693410000000|2023-08-30 15:40:00|18064.3|18052.3|18083|18071|18083.1|18071.1|18064.3|18052.3|133
1693410300000|2023-08-30 15:45:00|18081.8|18069.8|18079.3|18067.3|18083|18071|18074.3|18062.3|105
1693410600000|2023-08-30 15:50:00|18078.1|18066.1|18080.6|18068.6|18089.3|18077.3|18076.8|18064.8|182
1693410900000|2023-08-30 15:55:00|18083.1|18071.1|18080.6|18068.6|18084.3|18072.3|18078|18066|92
1693411200000|2023-08-30 16:00:00|18079.3|18067.3|18091.8|18079.8|18094.3|18082.3|18069.3|18057.3|153
1693411500000|2023-08-30 16:05:00|18094.3|18082.3|18096.8|18084.8|18106.8|18094.8|18091.8|18079.8|167
1693411800000|2023-08-30 16:10:00|18095.6|18083.6|18108.1|18096.1|18109.3|18097.3|18094.3|18082.3|192
1693412100000|2023-08-30 16:15:00|18106.8|18094.8|18108.1|18096.1|18121.8|18109.8|18101.8|18089.8|207
1693412400000|2023-08-30 16:20:00|18109.3|18097.3|18096.8|18084.8|18111.8|18099.8|18094.3|18082.3|180
1693412700000|2023-08-30 16:25:00|18095.6|18083.6|18085.6|18073.6|18098.1|18086.1|18085.6|18073.6|95
1693413000000|2023-08-30 16:30:00|18086.9|18074.9|18104.4|18092.4|18104.4|18092.4|18086.9|18074.9|161
1693413300000|2023-08-30 16:35:00|18103.1|18091.1|18095.7|18083.7|18104.4|18092.4|18093.2|18081.2|131
1693413600000|2023-08-30 16:40:00|18094.4|18082.4|18099.5|18087.5|18099.5|18087.5|18090.7|18078.7|97
1693413900000|2023-08-30 16:45:00|18098.2|18086.2|18104.5|18092.5|18108.2|18096.2|18094.5|18082.5|136
1693414200000|2023-08-30 16:50:00|18103.2|18091.2|18097|18085|18104.5|18092.5|18090.8|18078.8|84
1693414500000|2023-08-30 16:55:00|18094.5|18082.5|18102|18090|18102|18090|18092|18080|71
1693414800000|2023-08-30 17:00:00|18103.3|18091.3|18077.1|18065.1|18103.3|18091.3|18073.3|18061.3|202
1693415100000|2023-08-30 17:05:00|18079.6|18067.6|18081|18069|18082.2|18070.2|18072.2|18060.2|145
1693415400000|2023-08-30 17:10:00|18079.7|18067.7|18089.8|18077.8|18093.5|18081.5|18079.7|18067.7|104
1693415700000|2023-08-30 17:15:00|18089.7|18077.7|18082.3|18070.3|18092.2|18080.2|18076.1|18064.1|147
1693416000000|2023-08-30 17:20:00|18081.1|18069.1|18071.1|18059.1|18082.3|18070.3|18069.8|18057.8|133
1693416300000|2023-08-30 17:25:00|18072.3|18060.3|18051.1|18039.1|18076.1|18064.1|18049.9|18037.9|270
1693416600000|2023-08-30 17:30:00|18049.9|18037.9|18034.9|18022.9|18051.1|18039.1|18027.4|18015.4|350
1693416900000|2023-08-30 17:35:00|18033.7|18021.7|18027.5|18015.5|18037.4|18025.4|18027.5|18015.5|193
1693417200000|2023-08-30 17:40:00|18027.4|18015.4|18012.5|18000.5|18027.5|18015.5|18012.5|18000.5|413
1693417500000|2023-08-30 17:45:00|18007.5|17995.5|17997.5|17985.5|18007.5|17995.5|17997.5|17985.5|351
1693417800000|2023-08-30 17:50:00|17993.8|17981.8|18015.1|18003.1|18015.1|18003.1|17987.5|17975.5|644
1693418100000|2023-08-30 17:55:00|18016.3|18004.3|18017.6|18005.6|18030.1|18018.1|18012.5|18000.5|1143
1693418400000|2023-08-30 18:00:00|18025.1|18013.1|18010.1|17998.1|18027.6|18015.6|18003.8|17991.8|487
1693488600000|2023-08-31 13:30:00|18039|18027|18015.4|18003.4|18055.1|18043.1|18006.8|17994.8|625
1693488900000|2023-08-31 13:35:00|18017.9|18005.9|18035.3|18023.3|18039.1|18027.1|18015.3|18003.3|333
1693489200000|2023-08-31 13:40:00|18036.6|18024.6|18015.6|18003.6|18037.8|18025.8|18010.6|17998.6|204
1693489500000|2023-08-31 13:45:00|18015.5|18003.5|18035.5|18023.5|18038|18026|18010.7|17998.7|344
1693489800000|2023-08-31 13:50:00|18035.4|18023.4|18059.1|18047.1|18064.1|18052.1|18031.7|18019.7|303
1693490100000|2023-08-31 13:55:00|18060.3|18048.3|18064.1|18052.1|18072.8|18060.8|18059.1|18047.1|364
1693490400000|2023-08-31 14:00:00|18062.8|18050.8|18069.1|18057.1|18085.3|18073.3|18061.6|18049.6|216
1693490700000|2023-08-31 14:05:00|18070.4|18058.4|18060.4|18048.4|18071.6|18059.6|18055.5|18043.5|158
1693491000000|2023-08-31 14:10:00|18057.9|18045.9|18062.9|18050.9|18065.4|18053.4|18055.4|18043.4|209
1693491300000|2023-08-31 14:15:00|18060.5|18048.5|18075.3|18063.3|18090.3|18078.3|18060.4|18048.4|173
1693491600000|2023-08-31 14:20:00|18074.1|18062.1|18068|18056|18074.1|18062.1|18056.7|18044.7|221
1693491900000|2023-08-31 14:25:00|18070.5|18058.5|18053.1|18041.1|18070.5|18058.5|18051.9|18039.9|95
1693492200000|2023-08-31 14:30:00|18051.9|18039.9|18058|18046|18063|18051|18049.3|18037.3|170
1693492500000|2023-08-31 14:35:00|18055.5|18043.5|18054.3|18042.3|18055.5|18043.5|18039.4|18027.4|132
1693492800000|2023-08-31 14:40:00|18053.1|18041.1|18061.7|18049.7|18063|18051|18050.5|18038.5|107
1693493100000|2023-08-31 14:45:00|18060.5|18048.5|18065.6|18053.6|18068|18056|18051.8|18039.8|179
1693493400000|2023-08-31 14:50:00|18063.1|18051.1|18051.9|18039.9|18073|18061|18050.7|18038.7|146
1693493700000|2023-08-31 14:55:00|18053.1|18041.1|18033.1|18021.1|18056.9|18044.9|18033.1|18021.1|125
1693494000000|2023-08-31 15:00:00|18030.7|18018.7|18024.4|18012.4|18035.7|18023.7|18021.9|18009.9|219
1693494300000|2023-08-31 15:05:00|18021.9|18009.9|18014.4|18002.4|18024.5|18012.5|18008.1|17996.1|120
1693494600000|2023-08-31 15:10:00|18014.5|18002.5|18019.4|18007.4|18024.4|18012.4|18013.1|18001.1|138
1693494900000|2023-08-31 15:15:00|18020.6|18008.6|18023.2|18011.2|18035.5|18023.5|18018.1|18006.1|159
1693495200000|2023-08-31 15:20:00|18023.1|18011.1|18013|18001|18024.4|18012.4|18013|18001|95
1693495500000|2023-08-31 15:25:00|18013.1|18001.1|17990.6|17978.6|18013.1|18001.1|17990.6|17978.6|275
1693495800000|2023-08-31 15:30:00|17990.5|17978.5|17983.1|17971.1|18003.1|17991.1|17983.1|17971.1|250
1693496100000|2023-08-31 15:35:00|17980.7|17968.7|17973.1|17961.1|17983.2|17971.2|17970.6|17958.6|246
1693496400000|2023-08-31 15:40:00|17974.3|17962.3|17978.1|17966.1|17990.6|17978.6|17974.3|17962.3|204
1693496700000|2023-08-31 15:45:00|17976.9|17964.9|17969.3|17957.3|17976.9|17964.9|17968.1|17956.1|170
1693497000000|2023-08-31 15:50:00|17968.1|17956.1|17984.3|17972.3|17993|17981|17968.1|17956.1|291
1693497300000|2023-08-31 15:55:00|17983|17971|17973.1|17961.1|17986.8|17974.8|17971.8|17959.8|148
1693497600000|2023-08-31 16:00:00|17971.9|17959.9|17968.3|17956.3|17973.2|17961.2|17968.2|17956.2|92
1693497900000|2023-08-31 16:05:00|17970.8|17958.8|17974.5|17962.5|17978.3|17966.3|17968.2|17956.2|234
1693498200000|2023-08-31 16:10:00|17973.3|17961.3|17972.2|17960.2|17983.4|17971.4|17970.9|17958.9|107
1693498500000|2023-08-31 16:15:00|17972.1|17960.1|17982.2|17970.2|17983.5|17971.5|17963.3|17951.3|253
1693498800000|2023-08-31 16:20:00|17981|17969|17966|17954|17985.9|17973.9|17961|17949|279
1693499100000|2023-08-31 16:25:00|17965.9|17953.9|17984.6|17972.6|17989.7|17977.7|17961|17949|193
1693499400000|2023-08-31 16:30:00|17985.9|17973.9|18012.1|18000.1|18023.4|18011.4|17983.4|17971.4|266
1693499700000|2023-08-31 16:35:00|18010.9|17998.9|18023.5|18011.5|18033.4|18021.4|18009.7|17997.7|190
1693500000000|2023-08-31 16:40:00|18024.7|18012.7|18038.4|18026.4|18043.4|18031.4|18019.7|18007.7|167
1693500300000|2023-08-31 16:45:00|18039.7|18027.7|18052.1|18040.1|18053.4|18041.4|18035.9|18023.9|261
1693500600000|2023-08-31 16:50:00|18050.9|18038.9|18095.9|18083.9|18099.6|18087.6|18044.6|18032.6|314
1693500900000|2023-08-31 16:55:00|18094.7|18082.7|18064.7|18052.7|18098.4|18086.4|18063.4|18051.4|413
1693501200000|2023-08-31 17:00:00|18065.9|18053.9|18058.5|18046.5|18065.9|18053.9|18050.9|18038.9|176
1693501500000|2023-08-31 17:05:00|18057.3|18045.3|18066.1|18054.1|18068.6|18056.6|18057.3|18045.3|114
1693501800000|2023-08-31 17:10:00|18064.8|18052.8|18073.6|18061.6|18084.8|18072.8|18063.6|18051.6|215
1693502100000|2023-08-31 17:15:00|18074.8|18062.8|18096.1|18084.1|18096.1|18084.1|18073.6|18061.6|116
1693502400000|2023-08-31 17:20:00|18094.8|18082.8|18114.9|18102.9|18119.8|18107.8|18091|18079|363
1693502700000|2023-08-31 17:25:00|18117.4|18105.4|18113.7|18101.7|18126.1|18114.1|18111.1|18099.1|191
1693503000000|2023-08-31 17:30:00|18118.7|18106.7|18121.3|18109.3|18132.6|18120.6|18117.5|18105.5|324
1693503300000|2023-08-31 17:35:00|18122.5|18110.5|18118.8|18106.8|18122.5|18110.5|18110.1|18098.1|153
1693503600000|2023-08-31 17:40:00|18121.3|18109.3|18126.3|18114.3|18135.1|18123.1|18118.8|18106.8|112
1693503900000|2023-08-31 17:45:00|18126.4|18114.4|18130|18118|18133.9|18121.9|18118.8|18106.8|194
1693504200000|2023-08-31 17:50:00|18128.8|18116.8|18118.8|18106.8|18131.2|18119.2|18102.6|18090.6|261
1693504500000|2023-08-31 17:55:00|18120|18108|18094.1|18082.1|18123.7|18111.7|18092.9|18080.9|1045
1693504800000|2023-08-31 18:00:00|18092.8|18080.8|18090.4|18078.4|18107.7|18095.7|18090.3|18076.9|721
1693575000000|2023-09-01 13:30:00|18103.1|18091.1|18069.5|18057.5|18119.4|18107.4|18069.5|18057.5|832
1693575300000|2023-09-01 13:35:00|18065.8|18053.8|18067.1|18055.1|18079.6|18067.6|18062|18050|282
1693575600000|2023-09-01 13:40:00|18069.5|18057.5|18069.8|18057.8|18075.8|18063.8|18064.6|18052.6|371
1693575900000|2023-09-01 13:45:00|18073.6|18061.6|18082.3|18070.3|18084.7|18072.7|18066|18054|274
1693576200000|2023-09-01 13:50:00|18082.2|18070.2|18086|18074|18093.4|18081.4|18072.2|18060.2|359
1693576500000|2023-09-01 13:55:00|18084.8|18072.8|18082.2|18070.2|18094.7|18082.7|18079.6|18067.6|333
1693576800000|2023-09-01 14:00:00|18085.9|18073.9|18089.7|18077.7|18090.9|18078.9|18069.6|18057.6|231
1693577100000|2023-09-01 14:05:00|18090.9|18078.9|18074.7|18062.7|18094.7|18082.7|18074.7|18062.7|278
1693577400000|2023-09-01 14:10:00|18074.6|18062.6|18079.5|18067.5|18099.4|18087.4|18069.7|18057.7|374
1693577700000|2023-09-01 14:15:00|18082|18070|18049.2|18037.2|18082|18070|18049.2|18037.2|258
1693578000000|2023-09-01 14:20:00|18046.8|18034.8|18045.4|18033.4|18051.8|18039.8|18038|18026|249
1693578300000|2023-09-01 14:25:00|18046.6|18034.6|18054.1|18042.1|18061.5|18049.5|18036.6|18024.6|189
1693578600000|2023-09-01 14:30:00|18056.6|18044.6|18044.2|18032.2|18060.3|18048.3|18038|18026|176
1693578900000|2023-09-01 14:35:00|18042.9|18030.9|18029.1|18017.1|18044.2|18032.2|18027.8|18015.8|207
1693579200000|2023-09-01 14:40:00|18029|18017|18041.5|18029.5|18047.6|18035.6|18026.5|18014.5|278
1693579500000|2023-09-01 14:45:00|18042.7|18030.7|18046.6|18034.6|18048|18036|18042.7|18030.7|110
1693579800000|2023-09-01 14:50:00|18049.1|18037.1|18059.2|18047.2|18061.8|18049.8|18044.2|18032.2|199
1693580100000|2023-09-01 14:55:00|18058|18046|18042.9|18030.9|18058|18046|18041.6|18029.6|132
1693580400000|2023-09-01 15:00:00|18041.7|18029.7|18026.9|18014.9|18041.7|18029.7|18024.4|18012.4|204
1693580700000|2023-09-01 15:05:00|18029.4|18017.4|18020.6|18008.6|18031.9|18019.9|18015.6|18003.6|256
1693581000000|2023-09-01 15:10:00|18019.4|18007.4|18034.2|18022.2|18035.4|18023.4|18018.1|18006.1|145
1693581300000|2023-09-01 15:15:00|18031.7|18019.7|18046.7|18034.7|18048|18036|18028|18016|121
1693581600000|2023-09-01 15:20:00|18044.3|18032.3|18044.1|18032.1|18045.5|18033.5|18034.3|18022.3|236
1693581900000|2023-09-01 15:25:00|18044|18032|18042.8|18030.8|18046.7|18034.7|18036.7|18024.7|154
1693582200000|2023-09-01 15:30:00|18042.9|18030.9|18039.2|18027.2|18042.9|18030.9|18034.2|18022.2|135
1693582500000|2023-09-01 15:35:00|18039.1|18027.1|18034.2|18022.2|18040.5|18028.5|18030.4|18018.4|162
1693582800000|2023-09-01 15:40:00|18031.7|18019.7|18024.5|18012.5|18031.7|18019.7|18021.9|18009.9|304
1693583100000|2023-09-01 15:45:00|18023.3|18011.3|18029.5|18017.5|18029.5|18017.5|18016.9|18004.9|225
1693583400000|2023-09-01 15:50:00|18031.9|18019.9|18039.7|18027.7|18043.2|18031.2|18031.9|18019.9|189
1693583700000|2023-09-01 15:55:00|18039.8|18027.8|18032.1|18020.1|18040.9|18028.9|18032.1|18020.1|147
1693584000000|2023-09-01 16:00:00|18032.2|18020.2|18029.6|18017.6|18039.7|18027.7|18029.6|18017.6|125
1693584300000|2023-09-01 16:05:00|18029.7|18017.7|18030.9|18018.9|18037.1|18025.1|18029.6|18017.6|78
1693584600000|2023-09-01 16:10:00|18032.1|18020.1|18022|18010|18039.5|18027.5|18022|18010|116
1693584900000|2023-09-01 16:15:00|18022.1|18010.1|18027.1|18015.1|18029.5|18017.5|18022.1|18010.1|136
1693585200000|2023-09-01 16:20:00|18026|18014|18017.2|18005.2|18027.1|18015.1|18017.2|18005.2|172
1693585500000|2023-09-01 16:25:00|18014.6|18002.6|18014.8|18002.8|18014.8|18002.8|18007.3|17995.3|150
1693585800000|2023-09-01 16:30:00|18012.3|18000.3|18019.9|18007.9|18022.5|18010.5|18007.4|17995.4|237
1693586100000|2023-09-01 16:35:00|18017.4|18005.4|18015|18003|18022.4|18010.4|18015|18003|176
1693586400000|2023-09-01 16:40:00|18016.2|18004.2|18026.2|18014.2|18026.2|18014.2|18015|18003|142
1693586700000|2023-09-01 16:45:00|18027.4|18015.4|18024.9|18012.9|18027.5|18015.5|18022.5|18010.5|108
1693587000000|2023-09-01 16:50:00|18025|18013|18022.6|18010.6|18027.6|18015.6|18022.6|18010.6|111
1693587300000|2023-09-01 16:55:00|18020.1|18008.1|18020.2|18008.2|18022.6|18010.6|18020.1|18008.1|146
1693587600000|2023-09-01 17:00:00|18020.1|18008.1|18032.6|18020.6|18032.7|18020.7|18020.1|18008.1|141
1693587900000|2023-09-01 17:05:00|18032.7|18020.7|18037.7|18025.7|18042.8|18030.8|18032.7|18020.7|189
1693588200000|2023-09-01 17:10:00|18037.8|18025.8|18040.3|18028.3|18042.8|18030.8|18037.7|18025.7|107
1693588500000|2023-09-01 17:15:00|18035.3|18023.3|18030.3|18018.3|18035.4|18023.4|18030.2|18018.2|89
1693588800000|2023-09-01 17:20:00|18030.2|18018.2|18031.6|18019.6|18031.6|18019.6|18027.8|18015.8|80
1693589100000|2023-09-01 17:25:00|18032.8|18020.8|18027.9|18015.9|18032.8|18020.8|18027.8|18015.8|56
1693589400000|2023-09-01 17:30:00|18027.8|18015.8|18032.9|18020.9|18032.9|18020.9|18024.1|18012.1|188
1693589700000|2023-09-01 17:35:00|18035.4|18023.4|18030.3|18018.3|18035.4|18023.4|18027.9|18015.9|148
1693590000000|2023-09-01 17:40:00|18029.1|18017.1|18024.2|18012.2|18030.3|18018.3|18020.4|18008.4|193
1693590300000|2023-09-01 17:45:00|18025.4|18013.4|18031.5|18019.5|18032.8|18020.8|18020.4|18008.4|215
1693590600000|2023-09-01 17:50:00|18030.3|18018.3|18042.9|18030.9|18042.9|18030.9|18030.3|18018.3|310
1693590900000|2023-09-01 17:55:00|18043|18031|18043|18031|18048|18036|18037.9|18025.9|822
1693591200000|2023-09-01 18:00:00|18041.7|18029.7|18030.2|18018.2|18043|18031|18026.6|18014.6|391
1693920600000|2023-09-05 13:30:00|18077.9|18065.9|18005.4|17993.4|18077.9|18065.9|18002.9|17990.9|992
1693920900000|2023-09-05 13:35:00|18007.6|17995.6|18022.9|18010.9|18031.4|18019.4|18002.8|17990.8|406
1693921200000|2023-09-05 13:40:00|18022.8|18010.8|18002.5|17990.5|18022.9|18010.9|18001.3|17989.3|363
1693921500000|2023-09-05 13:45:00|18002.7|17990.7|18006.6|17994.6|18016.3|18004.3|18001.4|17989.4|605
1693921800000|2023-09-05 13:50:00|18007.7|17995.7|18011.9|17999.9|18027.7|18015.7|18005.3|17993.3|319
1693922100000|2023-09-05 13:55:00|18010.8|17998.8|18020.5|18008.5|18027.7|18015.7|18010.6|17998.6|152
1693922400000|2023-09-05 14:00:00|18019.3|18007.3|18018.9|18006.9|18030.1|18018.1|18011.6|17999.6|188
1693922700000|2023-09-05 14:05:00|18016.5|18004.5|18029|18017|18031.4|18019.4|18012.6|18000.6|128
1693923000000|2023-09-05 14:10:00|18026.7|18014.7|18037.8|18025.8|18047.5|18035.5|18021.7|18009.7|394
1693923300000|2023-09-05 14:15:00|18038.9|18026.9|18049.3|18037.3|18052.8|18040.8|18037.8|18025.8|147
1693923600000|2023-09-05 14:20:00|18049.2|18037.2|18051.9|18039.9|18053.1|18041.1|18049.2|18037.2|170
1693923900000|2023-09-05 14:25:00|18053.1|18041.1|18088.7|18076.7|18096.1|18084.1|18053.1|18041.1|427
1693924200000|2023-09-05 14:30:00|18088.6|18076.6|18107.3|18095.3|18120.8|18108.8|18088.6|18076.6|419
1693924500000|2023-09-05 14:35:00|18103.9|18091.9|18085|18073|18103.9|18091.9|18077.9|18065.9|324
1693924800000|2023-09-05 14:40:00|18085.1|18073.1|18085.2|18073.2|18088.9|18076.9|18081.3|18069.3|152
1693925100000|2023-09-05 14:45:00|18086.3|18074.3|18075.5|18063.5|18089.1|18077.1|18074.2|18062.2|103
1693925400000|2023-09-05 14:50:00|18074.2|18062.2|18115.4|18103.4|18121.5|18109.5|18074.2|18062.2|344
1693925700000|2023-09-05 14:55:00|18115.2|18103.2|18078.3|18066.3|18116.5|18104.5|18077.4|18065.4|165
1693926000000|2023-09-05 15:00:00|18077.2|18065.2|18085.3|18073.3|18086.5|18074.5|18058.7|18046.7|435
1693926300000|2023-09-05 15:05:00|18085.4|18073.4|18090|18078|18090|18078|18074.3|18062.3|168
1693926600000|2023-09-05 15:10:00|18088.9|18076.9|18097.4|18085.4|18108.5|18096.5|18083.9|18071.9|295
1693926900000|2023-09-05 15:15:00|18098.5|18086.5|18093|18081|18105.9|18093.9|18088.1|18076.1|220
1693927200000|2023-09-05 15:20:00|18091.9|18079.9|18096.6|18084.6|18100.4|18088.4|18085.7|18073.7|94
1693927500000|2023-09-05 15:25:00|18095.5|18083.5|18096.6|18084.6|18099|18087|18091.8|18079.8|87
1693927800000|2023-09-05 15:30:00|18097.9|18085.9|18104.4|18092.4|18106.9|18094.9|18087|18075|288
1693928100000|2023-09-05 15:35:00|18100.7|18088.7|18083.7|18071.7|18101.9|18089.9|18083.7|18071.7|96
1693928400000|2023-09-05 15:40:00|18082.5|18070.5|18082.5|18070.5|18088.6|18076.6|18082.5|18070.5|70
1693928700000|2023-09-05 15:45:00|18083.6|18071.6|18091.2|18079.2|18092.4|18080.4|18077.5|18065.5|91
1693929000000|2023-09-05 15:50:00|18090|18078|18122.7|18110.7|18122.7|18110.7|18090|18078|270
1693929300000|2023-09-05 15:55:00|18120.2|18108.2|18125.4|18113.4|18136.5|18124.5|18120.1|18108.1|141
1693929600000|2023-09-05 16:00:00|18123.1|18111.1|18124.4|18112.4|18129.7|18117.7|18113.2|18101.2|391
1693929900000|2023-09-05 16:05:00|18124.7|18112.7|18139.4|18127.4|18144.6|18132.6|18124.4|18112.4|162
1693930200000|2023-09-05 16:10:00|18139.7|18127.7|18138.3|18126.3|18143.3|18131.3|18137.1|18125.1|107
1693930500000|2023-09-05 16:15:00|18137.2|18125.2|18125.9|18113.9|18140.7|18128.7|18118.2|18106.2|149
1693930800000|2023-09-05 16:20:00|18124.8|18112.8|18108.4|18096.4|18124.8|18112.8|18107.3|18095.3|99
1693931100000|2023-09-05 16:25:00|18109.6|18097.6|18078.4|18066.4|18109.6|18097.6|18078.4|18066.4|444
1693931400000|2023-09-05 16:30:00|18078.6|18066.6|18078.6|18066.6|18083.3|18071.3|18065|18053|140
1693931700000|2023-09-05 16:35:00|18078.4|18066.4|18088.3|18076.3|18089.6|18077.6|18073.4|18061.4|119
1693932000000|2023-09-05 16:40:00|18087.2|18075.2|18090.4|18078.4|18090.4|18078.4|18077.9|18065.9|131
1693932300000|2023-09-05 16:45:00|18090.3|18078.3|18085.9|18073.9|18095.7|18083.7|18083.1|18071.1|139
1693932600000|2023-09-05 16:50:00|18086.2|18074.2|18093.5|18081.5|18094.5|18082.5|18076|18064|200
1693932900000|2023-09-05 16:55:00|18093.4|18081.4|18097|18085|18103.1|18091.1|18093.1|18081.1|115
1693933200000|2023-09-05 17:00:00|18098.1|18086.1|18112.2|18100.2|18113.4|18101.4|18098.1|18086.1|147
1693933500000|2023-09-05 17:05:00|18108.4|18096.4|18094.9|18082.9|18110.9|18098.9|18092.4|18080.4|163
1693933800000|2023-09-05 17:10:00|18094.7|18082.7|18095|18083|18096.1|18084.1|18089.9|18077.9|118
1693934100000|2023-09-05 17:15:00|18093.9|18081.9|18076|18064|18097.4|18085.4|18076|18064|118
1693934400000|2023-09-05 17:20:00|18074.9|18062.9|18073.5|18061.5|18082.3|18070.3|18068.8|18056.8|125
1693934700000|2023-09-05 17:25:00|18074.8|18062.8|18056.3|18044.3|18076|18064|18056.2|18044.2|202
1693935000000|2023-09-05 17:30:00|18057.5|18045.5|18060.1|18048.1|18066.2|18054.2|18048.7|18036.7|163
1693935300000|2023-09-05 17:35:00|18061.2|18049.2|18051.4|18039.4|18061.2|18049.2|18050|18038|135
1693935600000|2023-09-05 17:40:00|18050.1|18038.1|18056.4|18044.4|18056.4|18044.4|18048.6|18036.6|131
1693935900000|2023-09-05 17:45:00|18056.3|18044.3|18055.2|18043.2|18061.4|18049.4|18050.2|18038.2|168
1693936200000|2023-09-05 17:50:00|18056.3|18044.3|18052.7|18040.7|18056.4|18044.4|18046.3|18034.3|305
1693936500000|2023-09-05 17:55:00|18051.5|18039.5|18041.2|18029.2|18057.7|18045.7|18041.2|18029.2|744
1693936800000|2023-09-05 18:00:00|18044.8|18032.8|18038.6|18026.6|18051.2|18039.2|18038.3|18026.3|586
1694007000000|2023-09-06 13:30:00|18052.7|18040.7|18071.6|18059.6|18081|18069|18050.8|18038.8|554
1694007300000|2023-09-06 13:35:00|18070.4|18058.4|18076.5|18064.5|18095.9|18083.9|18070.4|18058.4|306
1694007600000|2023-09-06 13:40:00|18077.8|18065.8|18062.5|18050.5|18078.9|18066.9|18058.7|18046.7|233
1694007900000|2023-09-06 13:45:00|18063.9|18051.9|18088.3|18076.3|18088.3|18076.3|18053.2|18041.2|251
1694008200000|2023-09-06 13:50:00|18089.5|18077.5|18101.1|18089.1|18119.1|18107.1|18084.5|18072.5|547
1694008500000|2023-09-06 13:55:00|18101.3|18089.3|18117.4|18105.4|18122.4|18110.4|18101.3|18089.3|212
1694008800000|2023-09-06 14:00:00|18116|18104|18108.3|18096.3|18117.1|18105.1|18101|18089|182
1694009100000|2023-09-06 14:05:00|18108.5|18096.5|18119.5|18107.5|18125.7|18113.7|18102.1|18090.1|282
1694009400000|2023-09-06 14:10:00|18120.5|18108.5|18114.6|18102.6|18129.3|18117.3|18113.2|18101.2|258
1694009700000|2023-09-06 14:15:00|18114.5|18102.5|18119.3|18107.3|18126.8|18114.8|18112.1|18100.1|239
1694010000000|2023-09-06 14:20:00|18121.7|18109.7|18114.5|18102.5|18121.7|18109.7|18099.4|18087.4|202
1694010300000|2023-09-06 14:25:00|18114.4|18102.4|18102.2|18090.2|18120.6|18108.6|18099.5|18087.5|265
1694010600000|2023-09-06 14:30:00|18102|18090|18099.9|18087.9|18109.7|18097.7|18093.5|18081.5|231
1694010900000|2023-09-06 14:35:00|18097.4|18085.4|18101|18089|18112.1|18100.1|18097.4|18085.4|168
1694011200000|2023-09-06 14:40:00|18099.8|18087.8|18099.6|18087.6|18110.7|18098.7|18092.3|18080.3|166
1694011500000|2023-09-06 14:45:00|18097.3|18085.3|18107.3|18095.3|18108.4|18096.4|18094.9|18082.9|185
1694011800000|2023-09-06 14:50:00|18107.5|18095.5|18115.6|18103.6|18115.6|18103.6|18104.7|18092.7|201
1694012100000|2023-09-06 14:55:00|18116.9|18104.9|18117.2|18105.2|18127|18115|18116.9|18104.9|226
1694012400000|2023-09-06 15:00:00|18114.7|18102.7|18132.1|18120.1|18132.1|18120.1|18114.7|18102.7|257
1694012700000|2023-09-06 15:05:00|18131.9|18119.9|18119.4|18107.4|18132.1|18120.1|18116.9|18104.9|130
1694013000000|2023-09-06 15:10:00|18119.6|18107.6|18127.1|18115.1|18129.6|18117.6|18119.4|18107.4|101
1694013300000|2023-09-06 15:15:00|18126.9|18114.9|18129.8|18117.8|18132.1|18120.1|18124.6|18112.6|186
1694013600000|2023-09-06 15:20:00|18129.6|18117.6|18125.9|18113.9|18132.1|18120.1|18123.6|18111.6|260
1694013900000|2023-09-06 15:25:00|18127|18115|18129.8|18117.8|18132.2|18120.2|18124.7|18112.7|165
1694014200000|2023-09-06 15:30:00|18130.9|18118.9|18175.5|18163.5|18186.6|18174.6|18130.9|18118.9|634
1694014500000|2023-09-06 15:35:00|18177|18165|18144.9|18132.9|18180.5|18168.5|18144.9|18132.9|360
1694014800000|2023-09-06 15:40:00|18144.7|18132.7|18164.4|18152.4|18165.5|18153.5|18142.4|18130.4|246
1694015100000|2023-09-06 15:45:00|18165.5|18153.5|18172|18160|18176.9|18164.9|18165.5|18153.5|258
1694015400000|2023-09-06 15:50:00|18173|18161|18191.7|18179.7|18196.5|18184.5|18173|18161|225
1694015700000|2023-09-06 15:55:00|18192.9|18180.9|18183.3|18171.3|18194|18182|18177|18165|258
1694016000000|2023-09-06 16:00:00|18185.9|18173.9|18199.1|18187.1|18206.6|18194.6|18184.7|18172.7|291
1694016300000|2023-09-06 16:05:00|18198.9|18186.9|18208.6|18196.6|18220.9|18208.9|18189.1|18177.1|338
1694016600000|2023-09-06 16:10:00|18212.4|18200.4|18223.5|18211.5|18226|18214|18211.1|18199.1|237
1694016900000|2023-09-06 16:15:00|18223.6|18211.6|18229.4|18217.4|18233.5|18221.5|18213.6|18201.6|379
1694017200000|2023-09-06 16:20:00|18228.3|18216.3|18222.4|18210.4|18238.2|18226.2|18222.4|18210.4|337
1694017500000|2023-09-06 16:25:00|18222.3|18210.3|18223.1|18211.1|18231.2|18219.2|18217.1|18205.1|282
1694017800000|2023-09-06 16:30:00|18220.6|18208.6|18237.8|18225.8|18237.8|18225.8|18210.7|18198.7|495
1694018100000|2023-09-06 16:35:00|18240.1|18228.1|18242|18230|18242.2|18230.2|18232.6|18220.6|308
1694018400000|2023-09-06 16:40:00|18239.7|18227.7|18232.7|18220.7|18250.1|18238.1|18232.7|18220.7|281
1694018700000|2023-09-06 16:45:00|18232.5|18220.5|18257.2|18245.2|18259.5|18247.5|18232.5|18220.5|208
1694019000000|2023-09-06 16:50:00|18258.3|18246.3|18284.9|18272.9|18303.8|18291.8|18254.9|18242.9|849
1694019300000|2023-09-06 16:55:00|18287.4|18275.4|18298.2|18286.2|18350.5|18338.5|18286.2|18274.2|926
1694019600000|2023-09-06 17:00:00|18300.5|18288.5|18308.5|18296.5|18309.6|18297.6|18282.4|18270.4|365
1694019900000|2023-09-06 17:05:00|18306|18294|18309.9|18297.9|18325.7|18313.7|18302.1|18290.1|405
1694020200000|2023-09-06 17:10:00|18311.2|18299.2|18323.5|18311.5|18328.1|18316.1|18308.5|18296.5|402
1694020500000|2023-09-06 17:15:00|18323.4|18311.4|18325.7|18313.7|18336.8|18324.8|18314.8|18302.8|310
1694020800000|2023-09-06 17:20:00|18325.6|18313.6|18337.9|18325.9|18343.1|18331.1|18325.6|18313.6|325
1694021100000|2023-09-06 17:25:00|18339|18327|18320.6|18308.6|18340.3|18328.3|18320.3|18308.3|256
1694021400000|2023-09-06 17:30:00|18320.8|18308.8|18310.3|18298.3|18325.3|18313.3|18304.1|18292.1|295
1694021700000|2023-09-06 17:35:00|18307.8|18295.8|18315.6|18303.6|18318.1|18306.1|18306.3|18294.3|334
1694022000000|2023-09-06 17:40:00|18316.7|18304.7|18321.6|18309.6|18325.3|18313.3|18309.4|18297.4|296
1694022300000|2023-09-06 17:45:00|18321.9|18309.9|18339|18327|18339|18327|18321.9|18309.9|363
1694022600000|2023-09-06 17:50:00|18339.1|18327.1|18348.7|18336.7|18356.9|18344.9|18337.6|18325.6|516
1694022900000|2023-09-06 17:55:00|18349.8|18337.8|18325.9|18313.9|18352.4|18340.4|18321.1|18309.1|1372
1694023200000|2023-09-06 18:00:00|18326.1|18314.1|18316.3|18304.3|18333.4|18321.4|18307|18295|759
1694093400000|2023-09-07 13:30:00|18343.1|18331.1|18327.1|18315.1|18343.1|18331.1|18294|18282|1113
1694093700000|2023-09-07 13:35:00|18331.9|18319.9|18296|18284|18331.9|18319.9|18293.2|18281.2|606
1694094000000|2023-09-07 13:40:00|18296.2|18284.2|18305.1|18293.1|18315|18303|18283.3|18271.3|401
1694094300000|2023-09-07 13:45:00|18303.7|18291.7|18330.3|18318.3|18336.4|18324.4|18302.1|18290.1|595
1694094600000|2023-09-07 13:50:00|18329.3|18317.3|18351.3|18339.3|18351.3|18339.3|18323.9|18311.9|391
1694094900000|2023-09-07 13:55:00|18350.2|18338.2|18341.6|18329.6|18356.3|18344.3|18336.8|18324.8|397
1694095200000|2023-09-07 14:00:00|18344.1|18332.1|18356.3|18344.3|18357.5|18345.5|18336.8|18324.8|290
1694095500000|2023-09-07 14:05:00|18358.8|18346.8|18349.2|18337.2|18361.1|18349.1|18346.7|18334.7|207
1694095800000|2023-09-07 14:10:00|18350.4|18338.4|18351.5|18339.5|18356.3|18344.3|18335.4|18323.4|155
1694096100000|2023-09-07 14:15:00|18350.4|18338.4|18348.9|18336.9|18351.9|18339.9|18341.9|18329.9|278
1694096400000|2023-09-07 14:20:00|18349|18337|18360.7|18348.7|18361.2|18349.2|18344|18332|206
1694096700000|2023-09-07 14:25:00|18360.9|18348.9|18362.5|18350.5|18382.1|18370.1|18360|18348|369
1694097000000|2023-09-07 14:30:00|18361.4|18349.4|18347.7|18335.7|18362.5|18350.5|18346.4|18334.4|294
1694097300000|2023-09-07 14:35:00|18350|18338|18357.5|18345.5|18362.2|18350.2|18350|18338|153
1694097600000|2023-09-07 14:40:00|18356.5|18344.5|18350.4|18338.4|18356.5|18344.5|18341.7|18329.7|146
1694097900000|2023-09-07 14:45:00|18351.7|18339.7|18365.6|18353.6|18365.6|18353.6|18350.2|18338.2|111
1694098200000|2023-09-07 14:50:00|18365.4|18353.4|18391.4|18379.4|18397.2|18385.2|18365.4|18353.4|384
1694098500000|2023-09-07 14:55:00|18392.4|18380.4|18392.8|18380.8|18413.7|18401.7|18387.6|18375.6|433
1694098800000|2023-09-07 15:00:00|18393|18381|18394.6|18382.6|18395.7|18383.7|18382.8|18370.8|316
1694099100000|2023-09-07 15:05:00|18392.1|18380.1|18412.7|18400.7|18413|18401|18386.9|18374.9|233
1694099400000|2023-09-07 15:10:00|18412.8|18400.8|18404.8|18392.8|18417.3|18405.3|18398.4|18386.4|304
1694099700000|2023-09-07 15:15:00|18407.3|18395.3|18437.2|18425.2|18487.2|18475.2|18404.8|18392.8|588
1694100000000|2023-09-07 15:20:00|18438.3|18426.3|18438.8|18426.8|18449|18437|18432.9|18420.9|349
1694100300000|2023-09-07 15:25:00|18441.1|18429.1|18459|18447|18467.8|18455.8|18436.1|18424.1|677
1694100600000|2023-09-07 15:30:00|18457.9|18445.9|18456.2|18444.2|18465.6|18453.6|18454.7|18442.7|288
1694100900000|2023-09-07 15:35:00|18456|18444|18438.3|18426.3|18456|18444|18433.5|18421.5|319
1694101200000|2023-09-07 15:40:00|18440.5|18428.5|18435.7|18423.7|18440.9|18428.9|18424.8|18412.8|327
1694101500000|2023-09-07 15:45:00|18436|18424|18445.7|18433.7|18448.2|18436.2|18436|18424|207
1694101800000|2023-09-07 15:50:00|18445.5|18433.5|18450.7|18438.7|18455.5|18443.5|18438.2|18426.2|180
1694102100000|2023-09-07 15:55:00|18450.9|18438.9|18449.5|18437.5|18452.5|18440.5|18443.6|18431.6|270
1694102400000|2023-09-07 16:00:00|18450.8|18438.8|18437.6|18425.6|18458.3|18446.3|18430.9|18418.9|363
1694102700000|2023-09-07 16:05:00|18435.1|18423.1|18428.8|18416.8|18439|18427|18411.3|18399.3|440
1694103000000|2023-09-07 16:10:00|18429.9|18417.9|18429.9|18417.9|18434.7|18422.7|18424.7|18412.7|219
1694103300000|2023-09-07 16:15:00|18430.1|18418.1|18417.6|18405.6|18432.6|18420.6|18417.6|18405.6|158
1694103600000|2023-09-07 16:20:00|18415.5|18403.5|18395.9|18383.9|18418|18406|18393.5|18381.5|271
1694103900000|2023-09-07 16:25:00|18396|18384|18406.8|18394.8|18410.5|18398.5|18391|18379|216
1694104200000|2023-09-07 16:30:00|18408|18396|18391.4|18379.4|18408.2|18396.2|18391.3|18379.3|270
1694104500000|2023-09-07 16:35:00|18391.3|18379.3|18401.5|18389.5|18401.5|18389.5|18380.9|18368.9|212
1694104800000|2023-09-07 16:40:00|18406.3|18394.3|18399.3|18387.3|18409|18397|18393.8|18381.8|164
1694105100000|2023-09-07 16:45:00|18399.5|18387.5|18406.5|18394.5|18414.2|18402.2|18399.5|18387.5|165
1694105400000|2023-09-07 16:50:00|18406.3|18394.3|18401|18389|18416.3|18404.3|18401|18389|181
1694105700000|2023-09-07 16:55:00|18403.5|18391.5|18397.8|18385.8|18403.7|18391.7|18393.9|18381.9|177
1694106000000|2023-09-07 17:00:00|18398.9|18386.9|18396.2|18384.2|18399.2|18387.2|18391.4|18379.4|104
1694106300000|2023-09-07 17:05:00|18394.1|18382.1|18421.8|18409.8|18423.4|18411.4|18388.9|18376.9|207
1694106600000|2023-09-07 17:10:00|18422.8|18410.8|18415.9|18403.9|18426.6|18414.6|18410|18398|158
1694106900000|2023-09-07 17:15:00|18415.7|18403.7|18403.6|18391.6|18415.7|18403.7|18400.7|18388.7|100
1694107200000|2023-09-07 17:20:00|18405.7|18393.7|18403.6|18391.6|18408.2|18396.2|18392.5|18380.5|132
1694107500000|2023-09-07 17:25:00|18401.3|18389.3|18403.8|18391.8|18407.4|18395.4|18386.5|18374.5|197
1694107800000|2023-09-07 17:30:00|18401.3|18389.3|18424|18412|18429|18417|18401.3|18389.3|218
1694108100000|2023-09-07 17:35:00|18421.9|18409.9|18437.2|18425.2|18446|18434|18414.4|18402.4|289
1694108400000|2023-09-07 17:40:00|18437.3|18425.3|18419.2|18407.2|18441|18429|18418|18406|233
1694108700000|2023-09-07 17:45:00|18418|18406|18428|18416|18435.3|18423.3|18418|18406|276
1694109000000|2023-09-07 17:50:00|18430.1|18418.1|18430.9|18418.9|18437.8|18425.8|18425.9|18413.9|301
1694109300000|2023-09-07 17:55:00|18428.6|18416.6|18425.2|18413.2|18431.3|18419.3|18420.6|18408.6|1049
1694109600000|2023-09-07 18:00:00|18425|18413|18414.7|18402.7|18429.8|18417.8|18412.2|18400.2|619
1694179800000|2023-09-08 13:30:00|18424.9|18412.9|18400.2|18388.2|18445.1|18433.1|18389.2|18377.2|883
1694180100000|2023-09-08 13:35:00|18397.7|18385.7|18405.4|18393.4|18412.9|18400.9|18390.6|18378.6|358
1694180400000|2023-09-08 13:40:00|18406.5|18394.5|18390.5|18378.5|18407.9|18395.9|18380.8|18368.8|326
1694180700000|2023-09-08 13:45:00|18391.9|18379.9|18403.4|18391.4|18414.2|18402.2|18383.5|18371.5|329
1694181000000|2023-09-08 13:50:00|18404.6|18392.6|18430.2|18418.2|18430.2|18418.2|18398.6|18386.6|397
1694181300000|2023-09-08 13:55:00|18429.2|18417.2|18427|18415|18433.4|18421.4|18415|18403|257
1694181600000|2023-09-08 14:00:00|18425.9|18413.9|18419.7|18407.7|18435.5|18423.5|18408.2|18396.2|302
1694181900000|2023-09-08 14:05:00|18419.9|18407.9|18392.2|18380.2|18424.5|18412.5|18388.1|18376.1|236
1694182200000|2023-09-08 14:10:00|18391.2|18379.2|18357.2|18345.2|18391.2|18379.2|18348.6|18336.6|467
1694182500000|2023-09-08 14:15:00|18356.1|18344.1|18375.9|18363.9|18381.6|18369.6|18352|18340|292
1694182800000|2023-09-08 14:20:00|18374.7|18362.7|18376.6|18364.6|18393.9|18381.9|18372.4|18360.4|179
1694183100000|2023-09-08 14:25:00|18374.3|18362.3|18364.9|18352.9|18377|18365|18349.9|18337.9|383
1694183400000|2023-09-08 14:30:00|18365.1|18353.1|18379.2|18367.2|18384.2|18372.2|18361.2|18349.2|201
1694183700000|2023-09-08 14:35:00|18380.4|18368.4|18381.3|18369.3|18389.4|18377.4|18376.7|18364.7|141
1694184000000|2023-09-08 14:40:00|18381.1|18369.1|18379.4|18367.4|18389|18377|18372.1|18360.1|198
1694184300000|2023-09-08 14:45:00|18377.1|18365.1|18374.8|18362.8|18386.9|18374.9|18374.4|18362.4|150
1694184600000|2023-09-08 14:50:00|18375.9|18363.9|18378|18366|18392.7|18380.7|18372.9|18360.9|365
1694184900000|2023-09-08 14:55:00|18375.5|18363.5|18413.2|18401.2|18416.5|18404.5|18373.1|18361.1|335
1694185200000|2023-09-08 15:00:00|18414.4|18402.4|18400.6|18388.6|18427.6|18415.6|18399.6|18387.6|446
1694185500000|2023-09-08 15:05:00|18401.7|18389.7|18369.8|18357.8|18401.9|18389.9|18363.3|18351.3|504
1694185800000|2023-09-08 15:10:00|18369.6|18357.6|18388|18376|18391.7|18379.7|18367.3|18355.3|249
1694186100000|2023-09-08 15:15:00|18387.8|18375.8|18409.9|18397.9|18412.4|18400.4|18385.1|18373.1|207
1694186400000|2023-09-08 15:20:00|18407.6|18395.6|18418.3|18406.3|18424.3|18412.3|18402.8|18390.8|292
1694186700000|2023-09-08 15:25:00|18412|18400|18387.9|18375.9|18414.3|18402.3|18386.6|18374.6|221
1694187000000|2023-09-08 15:30:00|18389.1|18377.1|18385.6|18373.6|18391.8|18379.8|18381.4|18369.4|212
1694187300000|2023-09-08 15:35:00|18384.5|18372.5|18384.8|18372.8|18391|18379|18379.5|18367.5|174
1694187600000|2023-09-08 15:40:00|18384.6|18372.6|18384.6|18372.6|18395.8|18383.8|18381.9|18369.9|139
1694187900000|2023-09-08 15:45:00|18383.5|18371.5|18383.7|18371.7|18386|18374|18379.8|18367.8|132
1694188200000|2023-09-08 15:50:00|18382.7|18370.7|18390.2|18378.2|18392.7|18380.7|18382.5|18370.5|118
1694188500000|2023-09-08 15:55:00|18387.7|18375.7|18386.5|18374.5|18390.2|18378.2|18382.7|18370.7|138
1694188800000|2023-09-08 16:00:00|18387.5|18375.5|18388.4|18376.4|18392|18380|18379.7|18367.7|228
1694189100000|2023-09-08 16:05:00|18388.6|18376.6|18394.7|18382.7|18399.7|18387.7|18388.6|18376.6|114
1694189400000|2023-09-08 16:10:00|18397|18385|18410.6|18398.6|18410.6|18398.6|18397|18385|115
1694189700000|2023-09-08 16:15:00|18408.1|18396.1|18402|18390|18411.6|18399.6|18399.5|18387.5|191
1694190000000|2023-09-08 16:20:00|18399.9|18387.9|18387.1|18375.1|18402.1|18390.1|18384.6|18372.6|145
1694190300000|2023-09-08 16:25:00|18386|18374|18372.1|18360.1|18387.1|18375.1|18368.3|18356.3|141
1694190600000|2023-09-08 16:30:00|18371|18359|18374.8|18362.8|18382.1|18370.1|18369.8|18357.8|161
1694190900000|2023-09-08 16:35:00|18374.6|18362.6|18370|18358|18382.5|18370.5|18370|18358|137
1694191200000|2023-09-08 16:40:00|18372.3|18360.3|18374.7|18362.7|18389.3|18377.3|18372.3|18360.3|152
1694191500000|2023-09-08 16:45:00|18374.5|18362.5|18367.2|18355.2|18377|18365|18362.2|18350.2|147
1694191800000|2023-09-08 16:50:00|18368.2|18356.2|18368.3|18356.3|18372|18360|18360.7|18348.7|110
1694192100000|2023-09-08 16:55:00|18369.3|18357.3|18383.5|18371.5|18391.8|18379.8|18369.3|18357.3|138
1694192400000|2023-09-08 17:00:00|18384.5|18372.5|18384.4|18372.4|18386.9|18374.9|18376.9|18364.9|198
1694192700000|2023-09-08 17:05:00|18385.6|18373.6|18386.7|18374.7|18396.7|18384.7|18384.4|18372.4|116
1694193000000|2023-09-08 17:10:00|18386.5|18374.5|18394.4|18382.4|18398|18386|18386.5|18374.5|92
1694193300000|2023-09-08 17:15:00|18394.2|18382.2|18384|18372|18396.7|18384.7|18384|18372|86
1694193600000|2023-09-08 17:20:00|18381.7|18369.7|18385.5|18373.5|18393.9|18381.9|18378|18366|160
1694193900000|2023-09-08 17:25:00|18385.3|18373.3|18399.7|18387.7|18400.8|18388.8|18385.3|18373.3|158
1694194200000|2023-09-08 17:30:00|18399.5|18387.5|18388.7|18376.7|18399.5|18387.5|18387.3|18375.3|239
1694194500000|2023-09-08 17:35:00|18388.5|18376.5|18393.7|18381.7|18394.1|18382.1|18385.8|18373.8|151
1694194800000|2023-09-08 17:40:00|18391.6|18379.6|18399.4|18387.4|18402.7|18390.7|18391.4|18379.4|119
1694195100000|2023-09-08 17:45:00|18400.5|18388.5|18389.2|18377.2|18400.5|18388.5|18382.9|18370.9|297
1694195400000|2023-09-08 17:50:00|18389.4|18377.4|18392.3|18380.3|18394.2|18382.2|18383.3|18371.3|389
1694195700000|2023-09-08 17:55:00|18393.4|18381.4|18397.1|18385.1|18401.1|18389.1|18386.3|18374.3|1947
1694196000000|2023-09-08 18:00:00|18394.6|18382.6|18410.3|18398.3|18415.9|18403.9|18394.2|18382.2|476
1694439000000|2023-09-11 13:30:00|18439.6|18427.6|18427.8|18415.8|18460.2|18448.2|18420.3|18408.3|689
1694439300000|2023-09-11 13:35:00|18425.8|18413.8|18444.8|18432.8|18444.8|18432.8|18404.3|18392.3|445
1694439600000|2023-09-11 13:40:00|18443.8|18431.8|18436.3|18424.3|18444.8|18432.8|18424|18412|185
1694439900000|2023-09-11 13:45:00|18436.6|18424.6|18446.6|18434.6|18461.3|18449.3|18429.8|18417.8|383
1694440200000|2023-09-11 13:50:00|18444.3|18432.3|18448.6|18436.6|18455.1|18443.1|18437.9|18425.9|374
1694440500000|2023-09-11 13:55:00|18447.6|18435.6|18440.4|18428.4|18453.6|18441.6|18437.9|18425.9|364
1694440800000|2023-09-11 14:00:00|18443.2|18431.2|18457.4|18445.4|18460.2|18448.2|18437.2|18425.2|170
1694441100000|2023-09-11 14:05:00|18458.7|18446.7|18475.9|18463.9|18484.7|18472.7|18458.7|18446.7|274
1694441400000|2023-09-11 14:10:00|18474.9|18462.9|18473|18461|18481.7|18469.7|18469.5|18457.5|289
1694441700000|2023-09-11 14:15:00|18471.5|18459.5|18475.5|18463.5|18478|18466|18462.7|18450.7|387
1694442000000|2023-09-11 14:20:00|18475.3|18463.3|18466.3|18454.3|18475.3|18463.3|18455.3|18443.3|239
1694442300000|2023-09-11 14:25:00|18466.5|18454.5|18456|18444|18474.8|18462.8|18451.3|18439.3|183
1694442600000|2023-09-11 14:30:00|18457.3|18445.3|18459.8|18447.8|18463.5|18451.5|18449.8|18437.8|140
1694442900000|2023-09-11 14:35:00|18460.1|18448.1|18460.6|18448.6|18461.1|18449.1|18448.1|18436.1|227
1694443200000|2023-09-11 14:40:00|18461.9|18449.9|18476.6|18464.6|18482.9|18470.9|18461.6|18449.6|180
1694443500000|2023-09-11 14:45:00|18477.6|18465.6|18474.1|18462.1|18487.9|18475.9|18470.7|18458.7|190
1694443800000|2023-09-11 14:50:00|18472.9|18460.9|18469.4|18457.4|18475.7|18463.7|18465.7|18453.7|138
1694444100000|2023-09-11 14:55:00|18468.4|18456.4|18511.7|18499.7|18513.5|18501.5|18468.4|18456.4|256
1694444400000|2023-09-11 15:00:00|18510.4|18498.4|18545.7|18533.7|18566.2|18554.2|18510.4|18498.4|700
1694444700000|2023-09-11 15:05:00|18543.4|18531.4|18485.2|18473.2|18546.9|18534.9|18477.2|18465.2|534
1694445000000|2023-09-11 15:10:00|18485.4|18473.4|18487.2|18475.2|18510.2|18498.2|18485.4|18473.4|311
1694445300000|2023-09-11 15:15:00|18486.2|18474.2|18487.3|18475.3|18496.7|18484.7|18474.5|18462.5|269
1694445600000|2023-09-11 15:20:00|18487.5|18475.5|18486.3|18474.3|18498.3|18486.3|18483.1|18471.1|313
1694445900000|2023-09-11 15:25:00|18485.3|18473.3|18492.1|18480.1|18508|18496|18485.3|18473.3|200
1694446200000|2023-09-11 15:30:00|18491.8|18479.8|18497.3|18485.3|18507.1|18495.1|18491.8|18479.8|146
1694446500000|2023-09-11 15:35:00|18497.6|18485.6|18492.6|18480.6|18500.1|18488.1|18492.1|18480.1|125
1694446800000|2023-09-11 15:40:00|18495.1|18483.1|18480.4|18468.4|18496.1|18484.1|18480.4|18468.4|215
1694447100000|2023-09-11 15:45:00|18481.4|18469.4|18465.4|18453.4|18482.9|18470.9|18460.7|18448.7|196
1694447400000|2023-09-11 15:50:00|18465.7|18453.7|18471.2|18459.2|18471.2|18459.2|18461.9|18449.9|236
1694447700000|2023-09-11 15:55:00|18472.2|18460.2|18471.7|18459.7|18476|18464|18462.5|18450.5|216
1694448000000|2023-09-11 16:00:00|18471.5|18459.5|18489.7|18477.7|18503.7|18491.7|18468|18456|273
1694448300000|2023-09-11 16:05:00|18490|18478|18490|18478|18501.7|18489.7|18487.7|18475.7|139
1694448600000|2023-09-11 16:10:00|18492.5|18480.5|18483.8|18471.8|18500|18488|18483.8|18471.8|97
1694448900000|2023-09-11 16:15:00|18482.8|18470.8|18472.8|18460.8|18488.1|18476.1|18470.3|18458.3|421
1694449200000|2023-09-11 16:20:00|18469.6|18457.6|18453.6|18441.6|18471.8|18459.8|18449.8|18437.8|191
1694449500000|2023-09-11 16:25:00|18453.3|18441.3|18460.6|18448.6|18464.3|18452.3|18437.8|18425.8|250
1694449800000|2023-09-11 16:30:00|18460.8|18448.8|18455.9|18443.9|18464.6|18452.6|18454.6|18442.6|81
1694450100000|2023-09-11 16:35:00|18456.8|18444.8|18468.1|18456.1|18478.6|18466.6|18456.6|18444.6|211
1694450400000|2023-09-11 16:40:00|18469.1|18457.1|18486.4|18474.4|18486.4|18474.4|18468.1|18456.1|74
1694450700000|2023-09-11 16:45:00|18483.9|18471.9|18486.7|18474.7|18495.4|18483.4|18483.9|18471.9|117
1694451000000|2023-09-11 16:50:00|18487.9|18475.9|18483.4|18471.4|18489.2|18477.2|18476.2|18464.2|109
1694451300000|2023-09-11 16:55:00|18484.7|18472.7|18474.7|18462.7|18488.2|18476.2|18472.5|18460.5|85
1694451600000|2023-09-11 17:00:00|18476|18464|18489.5|18477.5|18489.7|18477.7|18476|18464|102
1694451900000|2023-09-11 17:05:00|18491|18479|18509.2|18497.2|18510.8|18498.8|18487.5|18475.5|183
1694452200000|2023-09-11 17:10:00|18510|18498|18518.5|18506.5|18541.5|18529.5|18510|18498|502
1694452500000|2023-09-11 17:15:00|18518.7|18506.7|18519.6|18507.6|18521.2|18509.2|18513.3|18501.3|314
1694452800000|2023-09-11 17:20:00|18518.3|18506.3|18519.1|18507.1|18521.8|18509.8|18508.1|18496.1|154
1694453100000|2023-09-11 17:25:00|18519.3|18507.3|18527.8|18515.8|18534.1|18522.1|18519.3|18507.3|181
1694453400000|2023-09-11 17:30:00|18529.3|18517.3|18519.6|18507.6|18541.3|18529.3|18519.6|18507.6|161
1694453700000|2023-09-11 17:35:00|18518.4|18506.4|18516.6|18504.6|18519.4|18507.4|18504.6|18492.6|311
1694454000000|2023-09-11 17:40:00|18514.1|18502.1|18514.1|18502.1|18516.4|18504.4|18511.6|18499.6|176
1694454300000|2023-09-11 17:45:00|18514.2|18502.2|18491.7|18479.7|18514.2|18502.2|18487.9|18475.9|420
1694454600000|2023-09-11 17:50:00|18490.4|18478.4|18498.5|18486.5|18498.7|18486.7|18486.7|18474.7|286
1694454900000|2023-09-11 17:55:00|18499.7|18487.7|18516.7|18504.7|18519.9|18507.9|18492.5|18480.5|1519
1694455200000|2023-09-11 18:00:00|18517.6|18505.6|18524.1|18512.1|18535|18523|18514.6|18502.6|862
1694525400000|2023-09-12 13:30:00|18524.2|18504.2|18516.1|18504.1|18524.2|18511.9|18503.8|18491.8|706
1694525700000|2023-09-12 13:35:00|18515.9|18503.9|18503.9|18491.9|18523.9|18511.9|18499.2|18487.2|302
1694526000000|2023-09-12 13:40:00|18502.7|18490.7|18520.9|18508.9|18524.7|18512.7|18495.2|18483.2|386
1694526300000|2023-09-12 13:45:00|18526.5|18514.5|18538.6|18526.6|18546.5|18534.5|18522.6|18510.6|646
1694526600000|2023-09-12 13:50:00|18539.6|18527.6|18536.1|18524.1|18549.6|18537.6|18527.3|18515.3|325
1694526900000|2023-09-12 13:55:00|18537.4|18525.4|18546.7|18534.7|18553.6|18541.6|18533.6|18521.6|257
1694527200000|2023-09-12 14:00:00|18547.7|18535.7|18542.4|18530.4|18548.5|18536.5|18540.5|18528.5|260
1694527500000|2023-09-12 14:05:00|18544.6|18532.6|18550.4|18538.4|18554.8|18542.8|18543.3|18531.3|569
1694527800000|2023-09-12 14:10:00|18551.3|18539.3|18571.6|18559.6|18578.6|18566.6|18550.4|18538.4|447
1694528100000|2023-09-12 14:15:00|18568.9|18556.9|18547.1|18535.1|18569.5|18557.5|18545.8|18533.8|474
1694528400000|2023-09-12 14:20:00|18546.1|18534.1|18540.2|18528.2|18548.3|18536.3|18524.2|18512.2|448
1694528700000|2023-09-12 14:25:00|18541.1|18529.1|18533.6|18521.6|18543.9|18531.9|18523.9|18511.9|230
1694529000000|2023-09-12 14:30:00|18538.6|18526.6|18543.3|18531.3|18547.4|18535.4|18537.4|18525.4|197
1694529300000|2023-09-12 14:35:00|18543.5|18531.5|18534.5|18522.5|18548|18536|18530.1|18518.1|315
1694529600000|2023-09-12 14:40:00|18534.8|18522.8|18507.6|18495.6|18540.8|18528.8|18507.3|18495.3|439
1694529900000|2023-09-12 14:45:00|18507.3|18495.3|18517.4|18505.4|18519.9|18507.9|18496.4|18484.4|274
1694530200000|2023-09-12 14:50:00|18516.1|18504.1|18499.2|18487.2|18522.4|18510.4|18499.2|18487.2|235
1694530500000|2023-09-12 14:55:00|18500.4|18488.4|18498.2|18486.2|18517.7|18505.7|18493.2|18481.2|365
1694530800000|2023-09-12 15:00:00|18498|18486|18465.4|18453.4|18500.5|18488.5|18464.4|18452.4|504
1694531100000|2023-09-12 15:05:00|18468.8|18456.8|18466.6|18454.6|18476.4|18464.4|18459.1|18447.1|411
1694531400000|2023-09-12 15:10:00|18466.4|18454.4|18469.4|18457.4|18484.4|18472.4|18466.4|18454.4|423
1694531700000|2023-09-12 15:15:00|18470.4|18458.4|18474.5|18462.5|18477|18465|18461.7|18449.7|283
1694532000000|2023-09-12 15:20:00|18474.2|18462.2|18467.3|18455.3|18475.4|18463.4|18462|18450|316
1694532300000|2023-09-12 15:25:00|18467.6|18455.6|18456.6|18444.6|18470.1|18458.1|18450.4|18438.4|421
1694532600000|2023-09-12 15:30:00|18455.4|18443.4|18443.2|18431.2|18462.9|18450.9|18439.1|18427.1|382
1694532900000|2023-09-12 15:35:00|18444.7|18432.7|18451|18439|18451|18439|18437.9|18425.9|386
1694533200000|2023-09-12 15:40:00|18450.4|18438.4|18431|18419|18450.7|18438.7|18421.5|18409.5|451
1694533500000|2023-09-12 15:45:00|18430|18418|18429.6|18417.6|18444.6|18432.6|18426.3|18414.3|413
1694533800000|2023-09-12 15:50:00|18429.3|18417.3|18411.2|18399.2|18430.6|18418.6|18409.6|18397.6|378
1694534100000|2023-09-12 15:55:00|18409.4|18397.4|18420.2|18408.2|18431.6|18419.6|18408.4|18396.4|472
1694534400000|2023-09-12 16:00:00|18422.2|18410.2|18466.9|18454.9|18469.7|18457.7|18422.2|18410.2|437
1694534700000|2023-09-12 16:05:00|18467.2|18455.2|18483.9|18471.9|18491.4|18479.4|18463.2|18451.2|367
1694535000000|2023-09-12 16:10:00|18487.6|18475.6|18493.1|18481.1|18500.3|18488.3|18477.9|18465.9|423
1694535300000|2023-09-12 16:15:00|18494|18482|18487.4|18475.4|18495.8|18483.8|18474.8|18462.8|517
1694535600000|2023-09-12 16:20:00|18486.4|18474.4|18517.7|18505.7|18517.7|18505.7|18483|18471|295
1694535900000|2023-09-12 16:25:00|18516.4|18504.4|18499.2|18487.2|18516.7|18504.7|18498.3|18486.3|209
1694536200000|2023-09-12 16:30:00|18498.3|18486.3|18512.3|18500.3|18513.6|18501.6|18492|18480|313
1694536500000|2023-09-12 16:35:00|18512.6|18500.6|18499.7|18487.7|18512.6|18500.6|18496.7|18484.7|314
1694536800000|2023-09-12 16:40:00|18500.7|18488.7|18496.6|18484.6|18508.2|18496.2|18496.6|18484.6|180
1694537100000|2023-09-12 16:45:00|18496.9|18484.9|18502.6|18490.6|18506.3|18494.3|18489.4|18477.4|155
1694537400000|2023-09-12 16:50:00|18503.5|18491.5|18518.8|18506.8|18520.1|18508.1|18496.3|18484.3|179
1694537700000|2023-09-12 16:55:00|18517.6|18505.6|18520.4|18508.4|18532.6|18520.6|18517.6|18505.6|332
1694538000000|2023-09-12 17:00:00|18521.4|18509.4|18504.7|18492.7|18526.7|18514.7|18498.5|18486.5|253
1694538300000|2023-09-12 17:05:00|18505|18493|18516|18504|18516.7|18504.7|18505|18493|173
1694538600000|2023-09-12 17:10:00|18513.8|18501.8|18518|18506|18523.9|18511.9|18510|18498|216
1694538900000|2023-09-12 17:15:00|18517|18505|18508.3|18496.3|18521.7|18509.7|18508|18496|172
1694539200000|2023-09-12 17:20:00|18507.3|18495.3|18500.1|18488.1|18511.5|18499.5|18497.6|18485.6|149
1694539500000|2023-09-12 17:25:00|18502.6|18490.6|18511.5|18499.5|18513.3|18501.3|18500.1|18488.1|187
1694539800000|2023-09-12 17:30:00|18509.3|18497.3|18510.3|18498.3|18514|18502|18504|18492|159
1694540100000|2023-09-12 17:35:00|18511.5|18499.5|18515.3|18503.3|18520.3|18508.3|18508.8|18496.8|213
1694540400000|2023-09-12 17:40:00|18516.3|18504.3|18523|18511|18533.5|18521.5|18516.3|18504.3|173
1694540700000|2023-09-12 17:45:00|18525.5|18513.5|18514.2|18502.2|18525.5|18513.5|18514.2|18502.2|144
1694541000000|2023-09-12 17:50:00|18515.2|18503.2|18524.4|18512.4|18533.8|18521.8|18512.7|18500.7|237
1694541300000|2023-09-12 17:55:00|18522.9|18510.9|18513|18501|18531.3|18519.3|18513|18501|1341
1694541600000|2023-09-12 18:00:00|18514|18502|18506|18494|18520|18508|18500.7|18487.7|526
1694611800000|2023-09-13 13:30:00|18503.9|18491.9|18483.6|18471.6|18503.9|18491.9|18472.8|18460.8|753
1694612100000|2023-09-13 13:35:00|18483.9|18471.9|18487|18475|18504.5|18492.5|18480.4|18468.4|446
1694612400000|2023-09-13 13:40:00|18484.8|18472.8|18481.1|18469.1|18491.3|18479.3|18477|18465|142
1694612700000|2023-09-13 13:45:00|18479.8|18467.8|18497.6|18485.6|18497.9|18485.9|18475.4|18463.4|346
1694613000000|2023-09-13 13:50:00|18494.2|18482.2|18489.6|18477.6|18501.1|18489.1|18480.7|18468.7|219
1694613300000|2023-09-13 13:55:00|18488.3|18476.3|18502.7|18490.7|18512.1|18500.1|18479.6|18467.6|332
1694613600000|2023-09-13 14:00:00|18503.7|18491.7|18504.6|18492.6|18505.5|18493.5|18489.9|18477.9|264
1694613900000|2023-09-13 14:05:00|18504.9|18492.9|18502.7|18490.7|18510.2|18498.2|18499.9|18487.9|268
1694614200000|2023-09-13 14:10:00|18500.2|18488.2|18503.3|18491.3|18507.7|18495.7|18500.2|18488.2|208
1694614500000|2023-09-13 14:15:00|18502.4|18490.4|18483.7|18471.7|18504.3|18492.3|18483.4|18471.4|246
1694614800000|2023-09-13 14:20:00|18483.4|18471.4|18458.7|18446.7|18486.2|18474.2|18453.7|18441.7|416
1694615100000|2023-09-13 14:25:00|18456.2|18444.2|18434|18422|18456.5|18444.5|18431.5|18419.5|520
1694615400000|2023-09-13 14:30:00|18435.3|18423.3|18455.9|18443.9|18457.1|18445.1|18435.3|18423.3|384
1694615700000|2023-09-13 14:35:00|18457.1|18445.1|18472.8|18460.8|18480.3|18468.3|18455.9|18443.9|808
1694616000000|2023-09-13 14:40:00|18471.9|18459.9|18470.9|18458.9|18474.7|18462.7|18465.6|18453.6|331
1694616300000|2023-09-13 14:45:00|18469.7|18457.7|18455.9|18443.9|18470.9|18458.9|18455.9|18443.9|274
1694616600000|2023-09-13 14:50:00|18453.4|18441.4|18456.6|18444.6|18462.2|18450.2|18453.4|18441.4|130
1694616900000|2023-09-13 14:55:00|18459.1|18447.1|18452.2|18440.2|18464.1|18452.1|18452.2|18440.2|305
1694617200000|2023-09-13 15:00:00|18454.7|18442.7|18472.2|18460.2|18474.1|18462.1|18454.7|18442.7|338
1694617500000|2023-09-13 15:05:00|18470.3|18458.3|18474.7|18462.7|18477.5|18465.5|18462.5|18450.5|310
1694617800000|2023-09-13 15:10:00|18475|18463|18469.8|18457.8|18477.2|18465.2|18466|18454|307
1694618100000|2023-09-13 15:15:00|18470.1|18458.1|18455.7|18443.7|18470.4|18458.4|18455.7|18443.7|385
1694618400000|2023-09-13 15:20:00|18455.4|18443.4|18413|18401|18455.4|18443.4|18411.7|18399.7|578
1694618700000|2023-09-13 15:25:00|18412|18400|18413.3|18401.3|18414.5|18402.5|18391.1|18379.1|534
1694619000000|2023-09-13 15:30:00|18413|18401|18402.4|18390.4|18413|18401|18392.3|18380.3|352
1694619300000|2023-09-13 15:35:00|18403|18391|18387.7|18375.7|18408|18396|18379.2|18367.2|712
1694619600000|2023-09-13 15:40:00|18387.4|18375.4|18383.6|18371.6|18389.6|18377.6|18375.8|18363.8|472
1694619900000|2023-09-13 15:45:00|18382.7|18370.7|18396.7|18384.7|18396.7|18384.7|18378.6|18366.6|399
1694620200000|2023-09-13 15:50:00|18394.5|18382.5|18400.2|18388.2|18406.2|18394.2|18384.9|18372.9|692
1694620500000|2023-09-13 15:55:00|18399.2|18387.2|18413|18401|18422.7|18410.7|18390.2|18378.2|442
1694620800000|2023-09-13 16:00:00|18412.7|18400.7|18421.5|18409.5|18424.3|18412.3|18409|18397|285
1694621100000|2023-09-13 16:05:00|18422.4|18410.4|18420.3|18408.3|18425.5|18413.5|18417.7|18405.7|189
1694621400000|2023-09-13 16:10:00|18432.8|18420.8|18420.6|18408.6|18432.8|18420.8|18407.1|18395.1|417
1694621700000|2023-09-13 16:15:00|18421.8|18409.8|18425.3|18413.3|18430.3|18418.3|18420.6|18408.6|333
1694622000000|2023-09-13 16:20:00|18425.6|18413.6|18430.9|18418.9|18432.2|18420.2|18425.3|18413.3|198
1694622300000|2023-09-13 16:25:00|18430.6|18418.6|18426.6|18414.6|18430.9|18418.9|18424.1|18412.1|339
1694622600000|2023-09-13 16:30:00|18426.9|18414.9|18420.3|18408.3|18427.8|18415.8|18414.4|18402.4|460
1694622900000|2023-09-13 16:35:00|18421.3|18409.3|18428.2|18416.2|18435.1|18423.1|18421.3|18409.3|255
1694623200000|2023-09-13 16:40:00|18431|18419|18429.5|18417.5|18438.5|18426.5|18429.5|18417.5|139
1694623500000|2023-09-13 16:45:00|18428.2|18416.2|18416.4|18404.4|18428.9|18416.9|18407.9|18395.9|286
1694623800000|2023-09-13 16:50:00|18416.1|18404.1|18403.6|18391.6|18416.4|18404.4|18403.6|18391.6|345
1694624100000|2023-09-13 16:55:00|18403.9|18391.9|18405.8|18393.8|18415.2|18403.2|18402.4|18390.4|297
1694624400000|2023-09-13 17:00:00|18406.8|18394.8|18400.9|18388.9|18406.8|18394.8|18387.4|18375.4|243
1694624700000|2023-09-13 17:05:00|18403.1|18391.1|18404.3|18392.3|18410.9|18398.9|18398.4|18386.4|206
1694625000000|2023-09-13 17:10:00|18403.4|18391.4|18405.9|18393.9|18405.9|18393.9|18402.1|18390.1|171
1694625300000|2023-09-13 17:15:00|18405.6|18393.6|18411.9|18399.9|18411.9|18399.9|18403.1|18391.1|400
1694625600000|2023-09-13 17:20:00|18413.1|18401.1|18410.3|18398.3|18413.4|18401.4|18409.1|18397.1|226
1694625900000|2023-09-13 17:25:00|18411.3|18399.3|18413.5|18401.5|18416.6|18404.6|18407.2|18395.2|453
1694626200000|2023-09-13 17:30:00|18413.2|18401.2|18418.5|18406.5|18418.5|18406.5|18412.5|18400.5|280
1694626500000|2023-09-13 17:35:00|18421|18409|18427|18415|18432|18420|18410.7|18398.7|271
1694626800000|2023-09-13 17:40:00|18426|18414|18429.2|18417.2|18429.2|18417.2|18421.7|18409.7|273
1694627100000|2023-09-13 17:45:00|18430.1|18418.1|18419.2|18407.2|18431.1|18419.1|18419.2|18407.2|354
1694627400000|2023-09-13 17:50:00|18421.7|18409.7|18436.4|18424.4|18446.1|18434.1|18417.3|18405.3|438
1694627700000|2023-09-13 17:55:00|18436.7|18424.7|18435.5|18423.5|18441.7|18429.7|18427|18415|1264
1694628000000|2023-09-13 18:00:00|18435.8|18423.8|18429.7|18417.7|18438.6|18426.6|18428.7|18416.7|964
1694628300000|2023-09-13 18:05:00|18430|18418|18430|18418|18430|18418|18430|18418|0
1694698200000|2023-09-14 13:30:00|18436.4|18424.4|18486.7|18474.7|18498.6|18486.6|18434.2|18422.2|1117
1694698500000|2023-09-14 13:35:00|18488.6|18476.6|18496.7|18484.7|18499.8|18487.8|18482|18470|505
1694698800000|2023-09-14 13:40:00|18498|18486|18494.2|18482.2|18508.6|18496.6|18486.7|18474.7|279
1694699100000|2023-09-14 13:45:00|18493|18481|18487.1|18475.1|18496.7|18484.7|18482.4|18470.4|432
1694699400000|2023-09-14 13:50:00|18489.9|18477.9|18535.5|18523.5|18537.7|18525.7|18483.6|18471.6|478
1694699700000|2023-09-14 13:55:00|18536.5|18524.5|18556.9|18544.9|18565.6|18553.6|18524.6|18512.6|517
1694700000000|2023-09-14 14:00:00|18559|18547|18564.7|18552.7|18575|18563|18555|18543|628
1694700300000|2023-09-14 14:05:00|18562.2|18550.2|18566.3|18554.3|18583.1|18571.1|18562.2|18550.2|453
1694700600000|2023-09-14 14:10:00|18569.1|18557.1|18564.4|18552.4|18586.6|18574.6|18553.2|18541.2|605
1694700900000|2023-09-14 14:15:00|18563.2|18551.2|18562.9|18550.9|18568.8|18556.8|18543.2|18531.2|313
1694701200000|2023-09-14 14:20:00|18563.8|18551.8|18562.3|18550.3|18580.1|18568.1|18559.2|18547.2|346
1694701500000|2023-09-14 14:25:00|18563.2|18551.2|18570.4|18558.4|18572.9|18560.9|18561.4|18549.4|193
1694701800000|2023-09-14 14:30:00|18568.3|18556.3|18586.7|18574.7|18609.5|18597.5|18568.3|18556.3|707
1694702100000|2023-09-14 14:35:00|18587|18575|18577.7|18565.7|18594.2|18582.2|18569.6|18557.6|260
1694702400000|2023-09-14 14:40:00|18576.5|18564.5|18581.5|18569.5|18586.5|18574.5|18570.2|18558.2|216
1694702700000|2023-09-14 14:45:00|18580.2|18568.2|18564.9|18552.9|18592.4|18580.4|18564.9|18552.9|268
1694703000000|2023-09-14 14:50:00|18565.3|18553.3|18545.9|18533.9|18572.1|18560.1|18539|18527|584
1694703300000|2023-09-14 14:55:00|18545|18533|18538.2|18526.2|18546.8|18534.8|18531.2|18519.2|572
1694703600000|2023-09-14 15:00:00|18538.5|18526.5|18552.3|18540.3|18566.3|18554.3|18538.5|18526.5|346
1694703900000|2023-09-14 15:05:00|18554.1|18542.1|18552.3|18540.3|18554.8|18542.8|18544.8|18532.8|141
1694704200000|2023-09-14 15:10:00|18551|18539|18554.8|18542.8|18559.8|18547.8|18551|18539|322
1694704500000|2023-09-14 15:15:00|18553.6|18541.6|18545.8|18533.8|18554.8|18542.8|18543.6|18531.6|159
1694704800000|2023-09-14 15:20:00|18547.3|18535.3|18547.4|18535.4|18562.4|18550.4|18546.1|18534.1|161
1694705100000|2023-09-14 15:25:00|18547.1|18535.1|18549.6|18537.6|18562.1|18550.1|18543.3|18531.3|232
1694705400000|2023-09-14 15:30:00|18548.3|18536.3|18551.8|18539.8|18551.8|18539.8|18532.4|18520.4|330
1694705700000|2023-09-14 15:35:00|18551.5|18539.5|18557.5|18545.5|18559.3|18547.3|18549.9|18537.9|165
1694706000000|2023-09-14 15:40:00|18555|18543|18548.4|18536.4|18555|18543|18540.9|18528.9|114
1694706300000|2023-09-14 15:45:00|18546.3|18534.3|18549.7|18537.7|18553.5|18541.5|18543.4|18531.4|194
1694706600000|2023-09-14 15:50:00|18550.7|18538.7|18559.7|18547.7|18563.5|18551.5|18550.7|18538.7|257
1694706900000|2023-09-14 15:55:00|18558.5|18546.5|18554.5|18542.5|18566.3|18554.3|18553.8|18541.8|226
1694707200000|2023-09-14 16:00:00|18554.2|18542.2|18577|18565|18577|18565|18554.2|18542.2|511
1694707500000|2023-09-14 16:05:00|18576.1|18564.1|18583.6|18571.6|18590.8|18578.8|18575.2|18563.2|367
1694707800000|2023-09-14 16:10:00|18584.5|18572.5|18598.3|18586.3|18613.9|18601.9|18582.7|18570.7|487
1694708100000|2023-09-14 16:15:00|18598|18586|18606.8|18594.8|18612.7|18600.7|18596.7|18584.7|459
1694708400000|2023-09-14 16:20:00|18605.5|18593.5|18594.9|18582.9|18611.5|18599.5|18594.9|18582.9|275
1694708700000|2023-09-14 16:25:00|18599.6|18587.6|18602.8|18590.8|18609.6|18597.6|18594.6|18582.6|391
1694709000000|2023-09-14 16:30:00|18601.2|18589.2|18636.9|18624.9|18640.3|18628.3|18600.3|18588.3|599
1694709300000|2023-09-14 16:35:00|18638.7|18626.7|18630.6|18618.6|18639.4|18627.4|18624|18612|416
1694709600000|2023-09-14 16:40:00|18631.6|18619.6|18631.6|18619.6|18634.1|18622.1|18629.1|18617.1|221
1694709900000|2023-09-14 16:45:00|18634.1|18622.1|18643.8|18631.8|18668.5|18656.5|18634.1|18622.1|409
1694710200000|2023-09-14 16:50:00|18644.1|18632.1|18671|18659|18671|18659|18644.1|18632.1|975
1694710500000|2023-09-14 16:55:00|18669.7|18657.7|18674.2|18662.2|18674.2|18662.2|18660.1|18648.1|228
1694710800000|2023-09-14 17:00:00|18672.6|18660.6|18671.4|18659.4|18683.9|18671.9|18667.6|18655.6|438
1694711100000|2023-09-14 17:05:00|18669.2|18657.2|18666.7|18654.7|18674.2|18662.2|18659.2|18647.2|237
1694711400000|2023-09-14 17:10:00|18668.9|18656.9|18671.8|18659.8|18676.4|18664.4|18666.4|18654.4|209
1694711700000|2023-09-14 17:15:00|18671.4|18659.4|18651.5|18639.5|18671.8|18659.8|18649|18637|238
1694712000000|2023-09-14 17:20:00|18651.1|18639.1|18646.6|18634.6|18663.6|18651.6|18646.2|18634.2|650
1694712300000|2023-09-14 17:25:00|18646.9|18634.9|18643.8|18631.8|18653.8|18641.8|18643.7|18631.7|287
1694712600000|2023-09-14 17:30:00|18645|18633|18671.3|18659.3|18671.3|18659.3|18643.8|18631.8|658
1694712900000|2023-09-14 17:35:00|18670.7|18658.7|18680.1|18668.1|18682|18670|18664.5|18652.5|526
1694713200000|2023-09-14 17:40:00|18678.8|18666.8|18685.1|18673.1|18701.3|18689.3|18671.7|18659.7|484
1694713500000|2023-09-14 17:45:00|18685.4|18673.4|18691.4|18679.4|18700.1|18688.1|18680.1|18668.1|505
1694713800000|2023-09-14 17:50:00|18688.9|18676.9|18701.1|18689.1|18706.1|18694.1|18680.7|18668.7|363
1694714100000|2023-09-14 17:55:00|18698.6|18686.6|18677.2|18665.2|18699.5|18687.5|18672.7|18660.7|2004
1694714400000|2023-09-14 18:00:00|18674.7|18662.7|18683.8|18671.8|18690.3|18678.3|18670.9|18658.9|982
1694784600000|2023-09-15 13:30:00|18674.3|18662.3|18674.3|18662.3|18703.6|18691.6|18667.1|18651|1394
1694784900000|2023-09-15 13:35:00|18670.6|18658.6|18660|18648|18674.9|18662.9|18650.4|18638.4|461
1694785200000|2023-09-15 13:40:00|18660.9|18648.9|18669.9|18657.9|18677.4|18665.4|18648.3|18636.3|459
1694785500000|2023-09-15 13:45:00|18671.5|18659.5|18661|18649|18671.5|18659.5|18651.9|18639.9|509
1694785800000|2023-09-15 13:50:00|18659.7|18647.7|18671.4|18659.4|18672.3|18660.3|18654.4|18642.4|333
1694786100000|2023-09-15 13:55:00|18670.4|18658.4|18677.6|18665.6|18690.5|18678.5|18670.1|18658.1|258
1694786400000|2023-09-15 14:00:00|18678|18666|18674.4|18662.4|18678|18666|18666.2|18654.2|263
1694786700000|2023-09-15 14:05:00|18676.9|18664.9|18682.8|18670.8|18684.1|18672.1|18666.2|18654.2|529
1694787000000|2023-09-15 14:10:00|18680.6|18668.6|18671.9|18659.9|18686.9|18674.9|18670.7|18658.7|183
1694787300000|2023-09-15 14:15:00|18671.6|18659.6|18679.5|18667.5|18679.8|18667.8|18666.9|18654.9|510
1694787600000|2023-09-15 14:20:00|18680.7|18668.7|18681.6|18669.6|18700.7|18688.7|18674.8|18662.8|359
1694787900000|2023-09-15 14:25:00|18681.3|18669.3|18678.3|18666.3|18689.2|18677.2|18677.9|18665.9|270
1694788200000|2023-09-15 14:30:00|18677|18665|18681.7|18669.7|18686.4|18674.4|18672.6|18660.6|400
1694788500000|2023-09-15 14:35:00|18681.4|18669.4|18674.6|18662.6|18683|18671|18669.9|18657.9|159
1694788800000|2023-09-15 14:40:00|18676.2|18664.2|18676|18664|18678.7|18666.7|18667.8|18655.8|347
1694789100000|2023-09-15 14:45:00|18672.6|18660.6|18694.4|18682.4|18694.4|18682.4|18671|18659|332
1694789400000|2023-09-15 14:50:00|18695.3|18683.3|18709.4|18697.4|18709.4|18697.4|18695.3|18683.3|211
1694789700000|2023-09-15 14:55:00|18710.3|18698.3|18702.5|18690.5|18714|18702|18697.8|18685.8|409
1694790000000|2023-09-15 15:00:00|18703.4|18691.4|18716.3|18704.3|18717.2|18705.2|18696.5|18684.5|306
1694790300000|2023-09-15 15:05:00|18716.6|18704.6|18718.5|18706.5|18726.3|18714.3|18711.3|18699.3|373
1694790600000|2023-09-15 15:10:00|18718.1|18706.1|18771.5|18759.5|18779|18767|18712.6|18700.6|741
1694790900000|2023-09-15 15:15:00|18771.8|18759.8|18775.1|18763.1|18780.2|18768.2|18765.2|18753.2|331
1694791200000|2023-09-15 15:20:00|18775.5|18763.5|18805.5|18793.5|18813.7|18801.7|18773.9|18761.9|610
1694791500000|2023-09-15 15:25:00|18806.7|18794.7|18798.9|18786.9|18818.6|18806.6|18789.3|18777.3|728
1694791800000|2023-09-15 15:30:00|18801.1|18789.1|18800.3|18788.3|18815.1|18803.1|18797.7|18785.7|352
1694792100000|2023-09-15 15:35:00|18801.2|18789.2|18761.2|18749.2|18803.4|18791.4|18761.2|18749.2|299
1694792400000|2023-09-15 15:40:00|18764.4|18752.4|18778.3|18766.3|18782.7|18770.7|18755.2|18743.2|325
1694792700000|2023-09-15 15:45:00|18778.7|18766.7|18806.2|18794.2|18815.3|18803.3|18772.8|18760.8|452
1694793000000|2023-09-15 15:50:00|18805.5|18793.5|18840|18828|18856.2|18844.2|18800.8|18788.8|700
1694793300000|2023-09-15 15:55:00|18842.7|18830.7|18836.2|18824.2|18857.4|18845.4|18833.4|18821.4|461
1694793600000|2023-09-15 16:00:00|18837.1|18825.1|18839.1|18827.1|18857.2|18845.2|18831.5|18819.5|263
1694793900000|2023-09-15 16:05:00|18839.4|18827.4|18838.6|18826.6|18861.3|18849.3|18838.2|18826.2|156
1694794200000|2023-09-15 16:10:00|18839.5|18827.5|18829|18817|18842.7|18830.7|18818.1|18806.1|305
1694794500000|2023-09-15 16:15:00|18830|18818|18825.7|18813.7|18833.7|18821.7|18816|18804|237
1694794800000|2023-09-15 16:20:00|18826|18814|18776.5|18764.5|18830.3|18818.3|18766.2|18754.2|245
1694795100000|2023-09-15 16:25:00|18776.2|18764.2|18779.5|18767.5|18788.7|18776.7|18756.4|18744.4|248
1694795400000|2023-09-15 16:30:00|18774.1|18762.1|18768.6|18756.6|18787.8|18775.8|18756.1|18744.1|387
1694795700000|2023-09-15 16:35:00|18769.5|18757.5|18764.9|18752.9|18773.6|18761.6|18762|18750|142
1694796000000|2023-09-15 16:40:00|18764.5|18752.5|18778.9|18766.9|18785.7|18773.7|18764.5|18752.5|168
1694796300000|2023-09-15 16:45:00|18779.8|18767.8|18780.5|18768.5|18784.8|18772.8|18774.9|18762.9|132
1694796600000|2023-09-15 16:50:00|18781.4|18769.4|18791.3|18779.3|18798.5|18786.5|18775.5|18763.5|178
1694796900000|2023-09-15 16:55:00|18792.2|18780.2|18809.1|18797.1|18809.1|18797.1|18783.3|18771.3|176
1694797200000|2023-09-15 17:00:00|18809.4|18797.4|18794.1|18782.1|18813|18801|18792.8|18780.8|153
1694797500000|2023-09-15 17:05:00|18794.4|18782.4|18792.1|18780.1|18797.6|18785.6|18788.7|18776.7|130
1694797800000|2023-09-15 17:10:00|18791.2|18779.2|18795.9|18783.9|18803.4|18791.4|18788.3|18776.3|102
1694798100000|2023-09-15 17:15:00|18796.2|18784.2|18796.7|18784.7|18805.7|18793.7|18790.9|18778.9|121
1694798400000|2023-09-15 17:20:00|18796.4|18784.4|18827.4|18815.4|18833.9|18821.9|18796.4|18784.4|306
1694798700000|2023-09-15 17:25:00|18828.3|18816.3|18838.3|18826.3|18840.6|18828.6|18821.2|18809.2|293
1694799000000|2023-09-15 17:30:00|18837.1|18825.1|18817.9|18805.9|18849|18837|18817.2|18805.2|184
1694799300000|2023-09-15 17:35:00|18819.2|18807.2|18829.6|18817.6|18832.3|18820.3|18817.3|18805.3|219
1694799600000|2023-09-15 17:40:00|18829.2|18817.2|18827.1|18815.1|18844.4|18832.4|18824.6|18812.6|208
1694799900000|2023-09-15 17:45:00|18828|18816|18825.4|18813.4|18834.1|18822.1|18822|18810|175
1694800200000|2023-09-15 17:50:00|18823.2|18811.2|18828.6|18816.6|18832.9|18820.9|18818.6|18806.6|272
1694800500000|2023-09-15 17:55:00|18827.4|18815.4|18831.4|18819.4|18840.2|18828.2|18821.5|18809.5|947
1694800800000|2023-09-15 18:00:00|18831|18819|18842.5|18830.5|18846.8|18834.8|18830.7|18818.7|528
1695043800000|2023-09-18 13:30:00|18851.8|18839.8|18816.7|18804.7|18860.1|18848.1|18803.3|18791.3|723
1695044100000|2023-09-18 13:35:00|18815.5|18803.5|18812.2|18800.2|18827.2|18815.2|18791.8|18779.8|432
1695044400000|2023-09-18 13:40:00|18810.5|18798.5|18813.9|18801.9|18831.3|18819.3|18808|18796|160
1695044700000|2023-09-18 13:45:00|18812.6|18800.6|18810.1|18798.1|18823|18811|18793|18781|365
1695045000000|2023-09-18 13:50:00|18810.5|18798.5|18797.2|18785.2|18811.8|18799.8|18788.9|18776.9|432
1695045300000|2023-09-18 13:55:00|18795.9|18783.9|18795.1|18783.1|18806.8|18794.8|18775.9|18763.9|547
1695045600000|2023-09-18 14:00:00|18794.3|18782.3|18791.9|18779.9|18808.5|18796.5|18791|18779|495
1695045900000|2023-09-18 14:05:00|18791|18779|18796.9|18784.9|18804.3|18792.3|18784.4|18772.4|365
1695046200000|2023-09-18 14:10:00|18795.6|18783.6|18801|18789|18803.1|18791.1|18784|18772|215
1695046500000|2023-09-18 14:15:00|18798.9|18786.9|18811.6|18799.6|18812.4|18800.4|18791.5|18779.5|258
1695046800000|2023-09-18 14:20:00|18810.8|18798.8|18808.8|18796.8|18817.9|18805.9|18799.2|18787.2|261
1695047100000|2023-09-18 14:25:00|18809.2|18797.2|18814.3|18802.3|18818.8|18806.8|18801.3|18789.3|246
1695047400000|2023-09-18 14:30:00|18813.4|18801.4|18816|18804|18816|18804|18804.3|18792.3|300
1695047700000|2023-09-18 14:35:00|18816.9|18804.9|18821.9|18809.9|18824.4|18812.4|18811.9|18799.9|214
1695048000000|2023-09-18 14:40:00|18822.8|18810.8|18826.9|18814.9|18832.4|18820.4|18821.9|18809.9|235
1695048300000|2023-09-18 14:45:00|18826.1|18814.1|18819.1|18807.1|18827.8|18815.8|18807|18795|318
1695048600000|2023-09-18 14:50:00|18819.5|18807.5|18820.5|18808.5|18830.9|18818.9|18819.5|18807.5|248
1695048900000|2023-09-18 14:55:00|18823.4|18811.4|18830.9|18818.9|18830.9|18818.9|18815.5|18803.5|345
1695049200000|2023-09-18 15:00:00|18832.6|18820.6|18817.1|18805.1|18834.7|18822.7|18811.3|18799.3|312
1695049500000|2023-09-18 15:05:00|18817.9|18805.9|18806|18794|18835.1|18823.1|18806|18794|314
1695049800000|2023-09-18 15:10:00|18805.1|18793.1|18798.1|18786.1|18810.6|18798.6|18793.9|18781.9|208
1695050100000|2023-09-18 15:15:00|18798.9|18786.9|18784.4|18772.4|18800.2|18788.2|18784.4|18772.4|234
1695050400000|2023-09-18 15:20:00|18783.1|18771.1|18800.1|18788.1|18802.2|18790.2|18776|18764|453
1695050700000|2023-09-18 15:25:00|18800.5|18788.5|18804.7|18792.7|18808.9|18796.9|18795.1|18783.1|214
1695051000000|2023-09-18 15:30:00|18805.6|18793.6|18800.1|18788.1|18805.6|18793.6|18791.8|18779.8|99
1695051300000|2023-09-18 15:35:00|18801|18789|18791|18779|18801.4|18789.4|18790.6|18778.6|200
1695051600000|2023-09-18 15:40:00|18790.6|18778.6|18774.8|18762.8|18790.6|18778.6|18774.8|18762.8|181
1695051900000|2023-09-18 15:45:00|18777.3|18765.3|18773.9|18761.9|18781.5|18769.5|18771|18759|260
1695052200000|2023-09-18 15:50:00|18772.7|18760.7|18795.7|18783.7|18795.7|18783.7|18771.4|18759.4|257
1695052500000|2023-09-18 15:55:00|18793.6|18781.6|18796.1|18784.1|18798.2|18786.2|18787.3|18775.3|128
1695052800000|2023-09-18 16:00:00|18795.7|18783.7|18800.2|18788.2|18807.4|18795.4|18791.5|18779.5|187
1695053100000|2023-09-18 16:05:00|18800.3|18788.3|18811.6|18799.6|18812|18800|18791.5|18779.5|173
1695053400000|2023-09-18 16:10:00|18812|18800|18821.3|18809.3|18822.5|18810.5|18812|18800|161
1695053700000|2023-09-18 16:15:00|18820.9|18808.9|18807.6|18795.6|18820.9|18808.9|18800.9|18788.9|207
1695054000000|2023-09-18 16:20:00|18806.8|18794.8|18791.8|18779.8|18806.8|18794.8|18790.9|18778.9|144
1695054300000|2023-09-18 16:25:00|18792.6|18780.6|18806|18794|18808.9|18796.9|18788.4|18776.4|164
1695054600000|2023-09-18 16:30:00|18808.9|18796.9|18802.7|18790.7|18808.9|18796.9|18802.3|18790.3|125
1695054900000|2023-09-18 16:35:00|18803.1|18791.1|18797.7|18785.7|18803.1|18791.1|18796.1|18784.1|72
1695055200000|2023-09-18 16:40:00|18799.4|18787.4|18802.4|18790.4|18802.8|18790.8|18794.4|18782.4|146
1695055500000|2023-09-18 16:45:00|18802|18790|18806.6|18794.6|18814.5|18802.5|18802|18790|243
1695055800000|2023-09-18 16:50:00|18807|18795|18801.1|18789.1|18808.7|18796.7|18797.8|18785.8|159
1695056100000|2023-09-18 16:55:00|18800.3|18788.3|18790.4|18778.4|18800.3|18788.3|18784.5|18772.5|398
1695056400000|2023-09-18 17:00:00|18787.9|18775.9|18791.2|18779.2|18794.9|18782.9|18775|18763|233
1695056700000|2023-09-18 17:05:00|18793.3|18781.3|18789.6|18777.6|18793.3|18781.3|18784.6|18772.6|95
1695057000000|2023-09-18 17:10:00|18787.5|18775.5|18795.4|18783.4|18795.4|18783.4|18785.4|18773.4|65
1695057300000|2023-09-18 17:15:00|18796.2|18784.2|18795.9|18783.9|18797.9|18785.9|18792.9|18780.9|156
1695057600000|2023-09-18 17:20:00|18796.3|18784.3|18790.4|18778.4|18797.9|18785.9|18787.9|18775.9|284
1695057900000|2023-09-18 17:25:00|18789.2|18777.2|18789.2|18777.2|18793.7|18781.7|18787.1|18775.1|62
1695058200000|2023-09-18 17:30:00|18789.6|18777.6|18790.9|18778.9|18794.7|18782.7|18785.4|18773.4|75
1695058500000|2023-09-18 17:35:00|18791.3|18779.3|18794.6|18782.6|18798|18786|18788|18776|83
1695058800000|2023-09-18 17:40:00|18795.5|18783.5|18794.2|18782.2|18799.2|18787.2|18793|18781|105
1695059100000|2023-09-18 17:45:00|18793.8|18781.8|18793|18781|18800|18788|18792.2|18780.2|77
1695059400000|2023-09-18 17:50:00|18790.5|18778.5|18802.3|18790.3|18803.1|18791.1|18786.8|18774.8|190
1695059700000|2023-09-18 17:55:00|18802.7|18790.7|18791.3|18779.3|18805.6|18793.6|18787.1|18775.1|737
1695060000000|2023-09-18 18:00:00|18789.7|18777.7|18802.7|18790.7|18804.7|18792.7|18789.7|18777.7|378
1695130200000|2023-09-19 13:30:00|18808|18796|18800.5|18788.5|18808|18796|18773.4|18761.4|368
1695130500000|2023-09-19 13:35:00|18799.6|18787.6|18783.8|18771.8|18811.3|18799.3|18777.6|18765.6|317
1695130800000|2023-09-19 13:40:00|18782.6|18770.6|18794.6|18782.6|18794.6|18782.6|18773|18761|210
1695131100000|2023-09-19 13:45:00|18795.1|18783.1|18796.8|18784.8|18801.8|18789.8|18780.5|18768.5|150
1695131400000|2023-09-19 13:50:00|18798.4|18786.4|18806.8|18794.8|18810.2|18798.2|18789.3|18777.3|349
1695131700000|2023-09-19 13:55:00|18809.3|18797.3|18823.5|18811.5|18831|18819|18807.3|18795.3|436
1695132000000|2023-09-19 14:00:00|18819.3|18807.3|18848.1|18836.1|18850.2|18838.2|18816|18804|211
1695132300000|2023-09-19 14:05:00|18847.3|18835.3|18846.9|18834.9|18848.5|18836.5|18837.7|18825.7|195
1695132600000|2023-09-19 14:10:00|18846|18834|18851.1|18839.1|18853.6|18841.6|18842.3|18830.3|186
1695132900000|2023-09-19 14:15:00|18850.2|18838.2|18877.3|18865.3|18881.9|18869.9|18848.2|18836.2|216
1695133200000|2023-09-19 14:20:00|18878.2|18866.2|18873.2|18861.2|18878.6|18866.6|18860.3|18848.3|147
1695133500000|2023-09-19 14:25:00|18871.9|18859.9|18868.2|18856.2|18877.8|18865.8|18867.8|18855.8|175
1695133800000|2023-09-19 14:30:00|18866.1|18854.1|18878.7|18866.7|18882.8|18870.8|18863.6|18851.6|152
1695134100000|2023-09-19 14:35:00|18879.1|18867.1|18873.3|18861.3|18890.3|18878.3|18871.6|18859.6|148
1695134400000|2023-09-19 14:40:00|18874.1|18862.1|18885.8|18873.8|18885.8|18873.8|18859.9|18847.9|183
1695134700000|2023-09-19 14:45:00|18885|18873|18867.5|18855.5|18903.7|18891.7|18860.8|18848.8|289
1695135000000|2023-09-19 14:50:00|18868.3|18856.3|18838.4|18826.4|18872.1|18860.1|18837.5|18825.5|222
1695135300000|2023-09-19 14:55:00|18838.8|18826.8|18836.3|18824.3|18848.4|18836.4|18828.8|18816.8|183
1695135600000|2023-09-19 15:00:00|18837.1|18825.1|18855.6|18843.6|18864.7|18852.7|18836.3|18824.3|257
1695135900000|2023-09-19 15:05:00|18856|18844|18845.2|18833.2|18860.6|18848.6|18840.6|18828.6|128
1695136200000|2023-09-19 15:10:00|18845.6|18833.6|18835.6|18823.6|18850.2|18838.2|18835.6|18823.6|113
1695136500000|2023-09-19 15:15:00|18838.1|18826.1|18820.2|18808.2|18845.6|18833.6|18816.9|18804.9|210
1695136800000|2023-09-19 15:20:00|18820.7|18808.7|18788.2|18776.2|18826.5|18814.5|18786.5|18774.5|246
1695137100000|2023-09-19 15:25:00|18789|18777|18780.2|18768.2|18791.5|18779.5|18779.8|18767.8|173
1695137400000|2023-09-19 15:30:00|18779.4|18767.4|18739.4|18727.4|18779.4|18767.4|18731.1|18719.1|426
1695137700000|2023-09-19 15:35:00|18736.9|18724.9|18773.6|18761.6|18776.1|18764.1|18736.5|18724.5|183
1695138000000|2023-09-19 15:40:00|18774.9|18762.9|18749.1|18737.1|18776.9|18764.9|18747.4|18735.4|122
1695138300000|2023-09-19 15:45:00|18745.3|18733.3|18747.1|18735.1|18755.8|18743.8|18739.9|18727.9|119
1695138600000|2023-09-19 15:50:00|18747.9|18735.9|18753.3|18741.3|18762.1|18750.1|18747.9|18735.9|79
1695138900000|2023-09-19 15:55:00|18753.8|18741.8|18752.5|18740.5|18755|18743|18743.8|18731.8|102
1695139200000|2023-09-19 16:00:00|18751.7|18739.7|18744.6|18732.6|18762.1|18750.1|18743.4|18731.4|57
1695139500000|2023-09-19 16:05:00|18745.1|18733.1|18756.3|18744.3|18757.2|18745.2|18743.4|18731.4|50
1695139800000|2023-09-19 16:10:00|18756.8|18744.8|18755.1|18743.1|18765.1|18753.1|18752.6|18740.6|56
1695140100000|2023-09-19 16:15:00|18754.7|18742.7|18748.9|18736.9|18756|18744|18743.1|18731.1|79
1695140400000|2023-09-19 16:20:00|18748.5|18736.5|18751.8|18739.8|18756|18744|18746.8|18734.8|64
1695140700000|2023-09-19 16:25:00|18752.3|18740.3|18756|18744|18760.2|18748.2|18750.6|18738.6|85
1695141000000|2023-09-19 16:30:00|18755.2|18743.2|18750.2|18738.2|18755.2|18743.2|18739.4|18727.4|67
1695141300000|2023-09-19 16:35:00|18752.7|18740.7|18763.6|18751.6|18773.6|18761.6|18742.3|18730.3|76
1695141600000|2023-09-19 16:40:00|18764|18752|18759.5|18747.5|18771.5|18759.5|18759|18747|31
1695141900000|2023-09-19 16:45:00|18759|18747|18769.5|18757.5|18769.9|18757.9|18756.5|18744.5|41
1695142200000|2023-09-19 16:50:00|18770.7|18758.7|18759.9|18747.9|18770.7|18758.7|18754.9|18742.9|16
1695142500000|2023-09-19 16:55:00|18761.2|18749.2|18771.2|18759.2|18773.7|18761.7|18759.9|18747.9|79
1695142800000|2023-09-19 17:00:00|18773.3|18761.3|18756.7|18744.7|18779.6|18767.6|18755.8|18743.8|65
1695143100000|2023-09-19 17:05:00|18757.5|18745.5|18757.5|18745.5|18762.5|18750.5|18754.2|18742.2|33
1695143400000|2023-09-19 17:10:00|18759.2|18747.2|18766.3|18754.3|18773|18761|18758.4|18746.4|43
1695143700000|2023-09-19 17:15:00|18765.5|18753.5|18753.4|18741.4|18765.9|18753.9|18753.4|18741.4|21
1695144000000|2023-09-19 17:20:00|18754.7|18742.7|18751|18739|18758.4|18746.4|18749.7|18737.7|54
1695144300000|2023-09-19 17:25:00|18750.1|18738.1|18754.7|18742.7|18756.4|18744.4|18747.2|18735.2|35
1695144600000|2023-09-19 17:30:00|18753.9|18741.9|18748.5|18736.5|18756.4|18744.4|18747.2|18735.2|81
1695144900000|2023-09-19 17:35:00|18749.8|18737.8|18747.3|18735.3|18754.8|18742.8|18747.3|18735.3|40
1695145200000|2023-09-19 17:40:00|18744.8|18732.8|18753.2|18741.2|18755.7|18743.7|18742.3|18730.3|166
1695145500000|2023-09-19 17:45:00|18753.6|18741.6|18765.7|18753.7|18767.8|18755.8|18753.2|18741.2|99
1695145800000|2023-09-19 17:50:00|18766.9|18754.9|18749.9|18737.9|18768.2|18756.2|18749.9|18737.9|56
1695146100000|2023-09-19 17:55:00|18750.7|18738.7|18738.6|18726.6|18750.7|18738.7|18735.7|18723.7|442
1695146400000|2023-09-19 18:00:00|18740.3|18728.3|18755.4|18743.4|18759.1|18747.1|18737.4|18725.4|401
1695130200000|2023-09-19 13:30:00|18808|18796|18800.5|18788.5|18808|18796|18773.4|18761.4|368
1695130500000|2023-09-19 13:35:00|18799.6|18787.6|18783.8|18771.8|18811.3|18799.3|18777.6|18765.6|317
1695130800000|2023-09-19 13:40:00|18782.6|18770.6|18794.6|18782.6|18794.6|18782.6|18773|18761|210
1695131100000|2023-09-19 13:45:00|18795.1|18783.1|18796.8|18784.8|18801.8|18789.8|18780.5|18768.5|150
1695131400000|2023-09-19 13:50:00|18798.4|18786.4|18806.8|18794.8|18810.2|18798.2|18789.3|18777.3|349
1695131700000|2023-09-19 13:55:00|18809.3|18797.3|18823.5|18811.5|18831|18819|18807.3|18795.3|436
1695132000000|2023-09-19 14:00:00|18819.3|18807.3|18848.1|18836.1|18850.2|18838.2|18816|18804|211
1695132300000|2023-09-19 14:05:00|18847.3|18835.3|18846.9|18834.9|18848.5|18836.5|18837.7|18825.7|195
1695132600000|2023-09-19 14:10:00|18846|18834|18851.1|18839.1|18853.6|18841.6|18842.3|18830.3|186
1695132900000|2023-09-19 14:15:00|18850.2|18838.2|18877.3|18865.3|18881.9|18869.9|18848.2|18836.2|216
1695133200000|2023-09-19 14:20:00|18878.2|18866.2|18873.2|18861.2|18878.6|18866.6|18860.3|18848.3|147
1695133500000|2023-09-19 14:25:00|18871.9|18859.9|18868.2|18856.2|18877.8|18865.8|18867.8|18855.8|175
1695133800000|2023-09-19 14:30:00|18866.1|18854.1|18878.7|18866.7|18882.8|18870.8|18863.6|18851.6|152
1695134100000|2023-09-19 14:35:00|18879.1|18867.1|18873.3|18861.3|18890.3|18878.3|18871.6|18859.6|148
1695134400000|2023-09-19 14:40:00|18874.1|18862.1|18885.8|18873.8|18885.8|18873.8|18859.9|18847.9|183
1695134700000|2023-09-19 14:45:00|18885|18873|18867.5|18855.5|18903.7|18891.7|18860.8|18848.8|289
1695135000000|2023-09-19 14:50:00|18868.3|18856.3|18838.4|18826.4|18872.1|18860.1|18837.5|18825.5|222
1695135300000|2023-09-19 14:55:00|18838.8|18826.8|18836.3|18824.3|18848.4|18836.4|18828.8|18816.8|183
1695135600000|2023-09-19 15:00:00|18837.1|18825.1|18855.6|18843.6|18864.7|18852.7|18836.3|18824.3|257
1695135900000|2023-09-19 15:05:00|18856|18844|18845.2|18833.2|18860.6|18848.6|18840.6|18828.6|128
1695136200000|2023-09-19 15:10:00|18845.6|18833.6|18835.6|18823.6|18850.2|18838.2|18835.6|18823.6|113
1695136500000|2023-09-19 15:15:00|18838.1|18826.1|18820.2|18808.2|18845.6|18833.6|18816.9|18804.9|210
1695136800000|2023-09-19 15:20:00|18820.7|18808.7|18788.2|18776.2|18826.5|18814.5|18786.5|18774.5|246
1695137100000|2023-09-19 15:25:00|18789|18777|18780.2|18768.2|18791.5|18779.5|18779.8|18767.8|173
1695137400000|2023-09-19 15:30:00|18779.4|18767.4|18739.4|18727.4|18779.4|18767.4|18731.1|18719.1|426
1695137700000|2023-09-19 15:35:00|18736.9|18724.9|18773.6|18761.6|18776.1|18764.1|18736.5|18724.5|183
1695138000000|2023-09-19 15:40:00|18774.9|18762.9|18749.1|18737.1|18776.9|18764.9|18747.4|18735.4|122
1695138300000|2023-09-19 15:45:00|18745.3|18733.3|18747.1|18735.1|18755.8|18743.8|18739.9|18727.9|119
1695138600000|2023-09-19 15:50:00|18747.9|18735.9|18753.3|18741.3|18762.1|18750.1|18747.9|18735.9|79
1695138900000|2023-09-19 15:55:00|18753.8|18741.8|18752.5|18740.5|18755|18743|18743.8|18731.8|102
1695139200000|2023-09-19 16:00:00|18751.7|18739.7|18744.6|18732.6|18762.1|18750.1|18743.4|18731.4|57
1695139500000|2023-09-19 16:05:00|18745.1|18733.1|18756.3|18744.3|18757.2|18745.2|18743.4|18731.4|50
1695139800000|2023-09-19 16:10:00|18756.8|18744.8|18755.1|18743.1|18765.1|18753.1|18752.6|18740.6|56
1695140100000|2023-09-19 16:15:00|18754.7|18742.7|18748.9|18736.9|18756|18744|18743.1|18731.1|79
1695140400000|2023-09-19 16:20:00|18748.5|18736.5|18751.8|18739.8|18756|18744|18746.8|18734.8|64
1695140700000|2023-09-19 16:25:00|18752.3|18740.3|18756|18744|18760.2|18748.2|18750.6|18738.6|85
1695141000000|2023-09-19 16:30:00|18755.2|18743.2|18750.2|18738.2|18755.2|18743.2|18739.4|18727.4|67
1695141300000|2023-09-19 16:35:00|18752.7|18740.7|18763.6|18751.6|18773.6|18761.6|18742.3|18730.3|76
1695141600000|2023-09-19 16:40:00|18764|18752|18759.5|18747.5|18771.5|18759.5|18759|18747|31
1695141900000|2023-09-19 16:45:00|18759|18747|18769.5|18757.5|18769.9|18757.9|18756.5|18744.5|41
1695142200000|2023-09-19 16:50:00|18770.7|18758.7|18759.9|18747.9|18770.7|18758.7|18754.9|18742.9|16
1695142500000|2023-09-19 16:55:00|18761.2|18749.2|18771.2|18759.2|18773.7|18761.7|18759.9|18747.9|79
1695142800000|2023-09-19 17:00:00|18773.3|18761.3|18756.7|18744.7|18779.6|18767.6|18755.8|18743.8|65
1695143100000|2023-09-19 17:05:00|18757.5|18745.5|18757.5|18745.5|18762.5|18750.5|18754.2|18742.2|33
1695143400000|2023-09-19 17:10:00|18759.2|18747.2|18766.3|18754.3|18773|18761|18758.4|18746.4|43
1695143700000|2023-09-19 17:15:00|18765.5|18753.5|18753.4|18741.4|18765.9|18753.9|18753.4|18741.4|21
1695144000000|2023-09-19 17:20:00|18754.7|18742.7|18751|18739|18758.4|18746.4|18749.7|18737.7|54
1695144300000|2023-09-19 17:25:00|18750.1|18738.1|18754.7|18742.7|18756.4|18744.4|18747.2|18735.2|35
1695144600000|2023-09-19 17:30:00|18753.9|18741.9|18748.5|18736.5|18756.4|18744.4|18747.2|18735.2|81
1695144900000|2023-09-19 17:35:00|18749.8|18737.8|18747.3|18735.3|18754.8|18742.8|18747.3|18735.3|40
1695145200000|2023-09-19 17:40:00|18744.8|18732.8|18753.2|18741.2|18755.7|18743.7|18742.3|18730.3|166
1695145500000|2023-09-19 17:45:00|18753.6|18741.6|18765.7|18753.7|18767.8|18755.8|18753.2|18741.2|99
1695145800000|2023-09-19 17:50:00|18766.9|18754.9|18749.9|18737.9|18768.2|18756.2|18749.9|18737.9|56
1695146100000|2023-09-19 17:55:00|18750.7|18738.7|18738.6|18726.6|18750.7|18738.7|18735.7|18723.7|442
1695146400000|2023-09-19 18:00:00|18740.3|18728.3|18755.4|18743.4|18759.1|18747.1|18737.4|18725.4|401
1695216600000|2023-09-20 13:30:00|18726.6|18714.6|18732.8|18720.8|18750.4|18738.4|18710.1|18698.1|584
1695216900000|2023-09-20 13:35:00|18732|18720|18699.7|18687.7|18739.9|18727.9|18699.4|18687.4|253
1695217200000|2023-09-20 13:40:00|18700.2|18688.2|18701.8|18689.8|18706|18694|18693.8|18681.8|275
1695217500000|2023-09-20 13:45:00|18702.6|18690.6|18708.1|18696.1|18709.3|18697.3|18681.3|18669.3|254
1695217800000|2023-09-20 13:50:00|18701.4|18689.4|18713.1|18701.1|18713.1|18701.1|18688|18676|155
1695218100000|2023-09-20 13:55:00|18713.6|18701.6|18692.4|18680.4|18713.6|18701.6|18684|18672|137
1695218400000|2023-09-20 14:00:00|18691.9|18679.9|18683.6|18671.6|18699.1|18687.1|18682|18670|232
1695218700000|2023-09-20 14:05:00|18684.5|18672.5|18689.7|18677.7|18693.1|18681.1|18680.4|18668.4|187
1695219000000|2023-09-20 14:10:00|18691|18679|18698.5|18686.5|18698.5|18686.5|18688.8|18676.8|89
1695219300000|2023-09-20 14:15:00|18698.9|18686.9|18703.1|18691.1|18709.9|18697.9|18698.9|18686.9|166
1695219600000|2023-09-20 14:20:00|18702.3|18690.3|18704.8|18692.8|18717.3|18705.3|18699.8|18687.8|190
1695219900000|2023-09-20 14:25:00|18705.7|18693.7|18706.4|18694.4|18714|18702|18704.8|18692.8|124
1695220200000|2023-09-20 14:30:00|18709.4|18697.4|18708.2|18696.2|18712.7|18700.7|18706.4|18694.4|63
1695220500000|2023-09-20 14:35:00|18709.1|18697.1|18724.1|18712.1|18724.1|18712.1|18709.1|18697.1|130
1695220800000|2023-09-20 14:40:00|18722.4|18710.4|18720.9|18708.9|18724.6|18712.6|18715.3|18703.3|62
1695221100000|2023-09-20 14:45:00|18720.4|18708.4|18729.7|18717.7|18738.5|18726.5|18718.4|18706.4|90
1695221400000|2023-09-20 14:50:00|18730.2|18718.2|18714.4|18702.4|18733|18721|18714.4|18702.4|81
1695221700000|2023-09-20 14:55:00|18716.9|18704.9|18737.7|18725.7|18740.7|18728.7|18715.2|18703.2|74
1695222000000|2023-09-20 15:00:00|18733.2|18721.2|18750.2|18738.2|18750.6|18738.6|18731.9|18719.9|147
1695222300000|2023-09-20 15:05:00|18748.9|18736.9|18738.5|18726.5|18748.9|18736.9|18736|18724|69
1695222600000|2023-09-20 15:10:00|18735.5|18723.5|18719.8|18707.8|18736.8|18724.8|18716.8|18704.8|84
1695222900000|2023-09-20 15:15:00|18719.3|18707.3|18736|18724|18736|18724|18718.5|18706.5|140
1695223200000|2023-09-20 15:20:00|18736.3|18724.3|18759.3|18747.3|18762.7|18750.7|18735.5|18723.5|119
1695223500000|2023-09-20 15:25:00|18758.9|18746.9|18726.4|18714.4|18758.9|18746.9|18721.8|18709.8|95
1695223800000|2023-09-20 15:30:00|18732.6|18720.6|18735.6|18723.6|18736.4|18724.4|18728.9|18716.9|50
1695224100000|2023-09-20 15:35:00|18738.9|18726.9|18741|18729|18743.5|18731.5|18733|18721|29
1695224400000|2023-09-20 15:40:00|18741.8|18729.8|18745.6|18733.6|18746.8|18734.8|18736|18724|27
1695224700000|2023-09-20 15:45:00|18746|18734|18756|18744|18758.5|18746.5|18744.3|18732.3|47
1695225000000|2023-09-20 15:50:00|18756.5|18744.5|18766.9|18754.9|18767.4|18755.4|18752.7|18740.7|81
1695225300000|2023-09-20 15:55:00|18766.1|18754.1|18773.6|18761.6|18773.6|18761.6|18766|18754|95
1695225600000|2023-09-20 16:00:00|18772.8|18760.8|18767.8|18755.8|18781.1|18769.1|18767|18755|71
1695225900000|2023-09-20 16:05:00|18768.6|18756.6|18777|18765|18777.8|18765.8|18767.8|18755.8|37
1695226200000|2023-09-20 16:10:00|18776.2|18764.2|18787.1|18775.1|18788.8|18776.8|18775.4|18763.4|47
1695226500000|2023-09-20 16:15:00|18785.8|18773.8|18787.5|18775.5|18798.8|18786.8|18784.6|18772.6|78
1695226800000|2023-09-20 16:20:00|18788.3|18776.3|18816.7|18804.7|18820.4|18808.4|18783.8|18771.8|387
1695227100000|2023-09-20 16:25:00|18815.4|18803.4|18798.8|18786.8|18816.7|18804.7|18798.8|18786.8|56
1695227400000|2023-09-20 16:30:00|18798.3|18786.3|18794.6|18782.6|18804.6|18792.6|18794.6|18782.6|45
1695227700000|2023-09-20 16:35:00|18792.1|18780.1|18792.1|18780.1|18796.2|18784.2|18781.7|18769.7|92
1695228000000|2023-09-20 16:40:00|18792.9|18780.9|18798.4|18786.4|18799.2|18787.2|18792.1|18780.1|28
1695228300000|2023-09-20 16:45:00|18797.6|18785.6|18810.1|18798.1|18818.4|18806.4|18797.1|18785.1|94
1695228600000|2023-09-20 16:50:00|18810.9|18798.9|18810.6|18798.6|18813.1|18801.1|18808.1|18796.1|46
1695228900000|2023-09-20 16:55:00|18809|18797|18819.8|18807.8|18829|18817|18809|18797|135
1695229200000|2023-09-20 17:00:00|18820.6|18808.6|18814.8|18802.8|18820.6|18808.6|18813.1|18801.1|48
1695229500000|2023-09-20 17:05:00|18815.6|18803.6|18817.3|18805.3|18826.5|18814.5|18814.8|18802.8|73
1695229800000|2023-09-20 17:10:00|18819|18807|18810.7|18798.7|18819|18807|18808.2|18796.2|51
1695230100000|2023-09-20 17:15:00|18811.5|18799.5|18825.7|18813.7|18825.7|18813.7|18811.5|18799.5|58
1695230400000|2023-09-20 17:20:00|18823.2|18811.2|18817.4|18805.4|18823.2|18811.2|18815.7|18803.7|27
1695230700000|2023-09-20 17:25:00|18817|18805|18807.9|18795.9|18824.2|18812.2|18807.9|18795.9|170
1695231000000|2023-09-20 17:30:00|18809.2|18797.2|18812.1|18800.1|18815.4|18803.4|18801.7|18789.7|91
1695231300000|2023-09-20 17:35:00|18814.6|18802.6|18858.8|18846.8|18858.8|18846.8|18814.6|18802.6|231
1695231600000|2023-09-20 17:40:00|18857.1|18845.1|18849.2|18837.2|18859.7|18847.7|18845.9|18833.9|94
1695231900000|2023-09-20 17:45:00|18849.7|18837.7|18843.8|18831.8|18867.1|18855.1|18842.6|18830.6|222
1695232200000|2023-09-20 17:50:00|18843|18831|18854.3|18842.3|18856.4|18844.4|18832.1|18820.1|119
1695232500000|2023-09-20 17:55:00|18853.1|18841.1|18853.5|18841.5|18855.5|18843.5|18836.7|18824.7|604
1695232800000|2023-09-20 18:00:00|18851.8|18839.8|18858.9|18846.9|18862.7|18850.7|18849|18837|303
1695303000000|2023-09-21 13:30:00|18828.5|18816.5|18787.3|18775.3|18828.5|18816.5|18780.5|18768.5|443
1695303300000|2023-09-21 13:35:00|18786.8|18774.8|18779.6|18767.6|18786.8|18774.8|18759.3|18747.3|287
1695303600000|2023-09-21 13:40:00|18782|18770|18773.9|18761.9|18798.4|18786.4|18771.4|18759.4|187
1695303900000|2023-09-21 13:45:00|18772.6|18760.6|18747.8|18735.8|18772.6|18760.6|18746.5|18734.5|126
1695304200000|2023-09-21 13:50:00|18747.3|18735.3|18770|18758|18772.8|18760.8|18747.3|18735.3|135
1695304500000|2023-09-21 13:55:00|18769.5|18757.5|18761.5|18749.5|18771.9|18759.9|18759|18747|88
1695304800000|2023-09-21 14:00:00|18760.7|18748.7|18741.2|18729.2|18760.7|18748.7|18741.2|18729.2|144
1695305100000|2023-09-21 14:05:00|18735.3|18723.3|18746.7|18734.7|18746.7|18734.7|18729.4|18717.4|155
1695305400000|2023-09-21 14:10:00|18747.5|18735.5|18726.1|18714.1|18763|18751|18724.9|18712.9|134
1695305700000|2023-09-21 14:15:00|18725.8|18713.8|18737.2|18725.2|18746.3|18734.3|18725.3|18713.3|176
1695306000000|2023-09-21 14:20:00|18740.5|18728.5|18726.3|18714.3|18741.4|18729.4|18725.4|18713.4|103
1695306300000|2023-09-21 14:25:00|18726.8|18714.8|18728.1|18716.1|18732.3|18720.3|18717.9|18705.9|168
1695306600000|2023-09-21 14:30:00|18729.3|18717.3|18754|18742|18757.3|18745.3|18726.3|18714.3|106
1695306900000|2023-09-21 14:35:00|18752|18740|18729.8|18717.8|18752|18740|18729.8|18717.8|121
1695307200000|2023-09-21 14:40:00|18733.6|18721.6|18736.7|18724.7|18738.3|18726.3|18730.8|18718.8|154
1695307500000|2023-09-21 14:45:00|18734.2|18722.2|18728.3|18716.3|18738.8|18726.8|18726.2|18714.2|76
1695307800000|2023-09-21 14:50:00|18727.8|18715.8|18725.8|18713.8|18732.5|18720.5|18724.2|18712.2|77
1695308100000|2023-09-21 14:55:00|18729.6|18717.6|18716.2|18704.2|18729.6|18717.6|18715.4|18703.4|134
1695308400000|2023-09-21 15:00:00|18715.7|18703.7|18717|18705|18720.4|18708.4|18714|18702|220
1695308700000|2023-09-21 15:05:00|18716.2|18704.2|18717.9|18705.9|18719.5|18707.5|18714|18702|55
1695309000000|2023-09-21 15:10:00|18718.4|18706.4|18720.9|18708.9|18720.9|18708.9|18715|18703|61
1695309300000|2023-09-21 15:15:00|18721.9|18709.9|18732.4|18720.4|18732.8|18720.8|18720.9|18708.9|77
1695309600000|2023-09-21 15:20:00|18732.8|18720.8|18732.4|18720.4|18736.6|18724.6|18728.6|18716.6|68
1695309900000|2023-09-21 15:25:00|18732.8|18720.8|18731.9|18719.9|18738.6|18726.6|18726.8|18714.8|148
1695310200000|2023-09-21 15:30:00|18733.5|18721.5|18727|18715|18734.4|18722.4|18721.5|18709.5|53
1695310500000|2023-09-21 15:35:00|18728.5|18716.5|18722.8|18710.8|18729.5|18717.5|18721.1|18709.1|58
1695310800000|2023-09-21 15:40:00|18724.5|18712.5|18718.6|18706.6|18724.5|18712.5|18716.1|18704.1|176
1695311100000|2023-09-21 15:45:00|18719.1|18707.1|18711.1|18699.1|18719.1|18707.1|18711.1|18699.1|129
1695311400000|2023-09-21 15:50:00|18710.2|18698.2|18719|18707|18723.5|18711.5|18699.3|18687.3|199
1695311700000|2023-09-21 15:55:00|18718.5|18706.5|18720.2|18708.2|18720.5|18708.5|18715.2|18703.2|72
1695312000000|2023-09-21 16:00:00|18717.7|18705.7|18716.8|18704.8|18717.7|18705.7|18708.5|18696.5|84
1695312300000|2023-09-21 16:05:00|18719.3|18707.3|18716.9|18704.9|18719.3|18707.3|18711.4|18699.4|52
1695312600000|2023-09-21 16:10:00|18717.6|18705.6|18711|18699|18720.6|18708.6|18711|18699|28
1695312900000|2023-09-21 16:15:00|18708.9|18696.9|18711|18699|18714.4|18702.4|18707.7|18695.7|47
1695313200000|2023-09-21 16:20:00|18710.2|18698.2|18716|18704|18716.9|18704.9|18707.7|18695.7|14
1695313500000|2023-09-21 16:25:00|18716.5|18704.5|18724.9|18712.9|18729.5|18717.5|18716|18704|71
1695313800000|2023-09-21 16:30:00|18724.5|18712.5|18717|18705|18724.9|18712.9|18713.7|18701.7|34
1695314100000|2023-09-21 16:35:00|18713.7|18701.7|18724.5|18712.5|18724.5|18712.5|18713.7|18701.7|108
1695314400000|2023-09-21 16:40:00|18723.3|18711.3|18722.7|18710.7|18729.4|18717.4|18722.2|18710.2|162
1695314700000|2023-09-21 16:45:00|18721.8|18709.8|18722.2|18710.2|18728|18716|18719.3|18707.3|23
1695315000000|2023-09-21 16:50:00|18721.8|18709.8|18722.1|18710.1|18726.8|18714.8|18718|18706|304
1695315300000|2023-09-21 16:55:00|18722.9|18710.9|18726.2|18714.2|18735|18723|18722.9|18710.9|106
1695315600000|2023-09-21 17:00:00|18725|18713|18691.9|18679.9|18725|18713|18691.9|18679.9|319
1695315900000|2023-09-21 17:05:00|18691.1|18679.1|18649.1|18637.1|18691.9|18679.9|18642|18630|559
1695316200000|2023-09-21 17:10:00|18648.3|18636.3|18669.4|18657.4|18673.2|18661.2|18642.8|18630.8|324
1695316500000|2023-09-21 17:15:00|18667.9|18655.9|18677.1|18665.1|18677.1|18665.1|18662.4|18650.4|86
1695316800000|2023-09-21 17:20:00|18676.6|18664.6|18665.4|18653.4|18677.1|18665.1|18664.2|18652.2|79
1695317100000|2023-09-21 17:25:00|18665.9|18653.9|18670.9|18658.9|18677.1|18665.1|18665.9|18653.9|51
1695317400000|2023-09-21 17:30:00|18671.7|18659.7|18667.6|18655.6|18675.1|18663.1|18666.7|18654.7|84
1695317700000|2023-09-21 17:35:00|18669.2|18657.2|18676.1|18664.1|18676.4|18664.4|18669.2|18657.2|66
1695318000000|2023-09-21 17:40:00|18677.4|18665.4|18680.2|18668.2|18686.1|18674.1|18674.2|18662.2|171
1695318300000|2023-09-21 17:45:00|18682.2|18670.2|18665.2|18653.2|18682.7|18670.7|18664|18652|243
1695318600000|2023-09-21 17:50:00|18666|18654|18663.8|18651.8|18676.9|18664.9|18661.3|18649.3|108
1695318900000|2023-09-21 17:55:00|18662.6|18650.6|18673.9|18661.9|18674.6|18662.6|18658.4|18646.4|642
1695319200000|2023-09-21 18:00:00|18674.3|18662.3|18692.6|18680.6|18703.1|18691.1|18670.6|18658.6|467
1695389400000|2023-09-22 13:30:00|18716.1|18704.1|18758|18746|18780.5|18768.5|18716.1|18704.1|724
1695389700000|2023-09-22 13:35:00|18756.3|18744.3|18808.6|18796.6|18809.8|18797.8|18754.5|18742.5|427
1695390000000|2023-09-22 13:40:00|18807.6|18795.6|18803.7|18791.7|18816.4|18804.4|18777.5|18765.5|672
1695390300000|2023-09-22 13:45:00|18802.5|18790.5|18808.1|18796.1|18815|18803|18798.7|18786.7|284
1695390600000|2023-09-22 13:50:00|18812.3|18800.3|18784.4|18772.4|18826.3|18814.3|18771.1|18759.1|179
1695390900000|2023-09-22 13:55:00|18783.7|18771.7|18801.5|18789.5|18807.7|18795.7|18779.4|18767.4|180
1695391200000|2023-09-22 14:00:00|18801|18789|18798.5|18786.5|18807.7|18795.7|18787.7|18775.7|142
1695391500000|2023-09-22 14:05:00|18797.7|18785.7|18805|18793|18811.2|18799.2|18796|18784|157
1695391800000|2023-09-22 14:10:00|18806.2|18794.2|18779.5|18767.5|18808.7|18796.7|18778.3|18766.3|50
1695392100000|2023-09-22 14:15:00|18777.5|18765.5|18775.7|18763.7|18777.5|18765.5|18764.7|18752.7|114
1695392400000|2023-09-22 14:20:00|18776.2|18764.2|18774|18762|18780.4|18768.4|18768.2|18756.2|82
1695392700000|2023-09-22 14:25:00|18774.5|18762.5|18775.3|18763.3|18779|18767|18771|18759|58
1695393000000|2023-09-22 14:30:00|18776|18764|18785.6|18773.6|18788.6|18776.6|18776|18764|110
1695393300000|2023-09-22 14:35:00|18784.8|18772.8|18803.3|18791.3|18806.6|18794.6|18784.8|18772.8|83
1695393600000|2023-09-22 14:40:00|18802.8|18790.8|18801.8|18789.8|18820.8|18808.8|18800.8|18788.8|135
1695393900000|2023-09-22 14:45:00|18802.3|18790.3|18806.5|18794.5|18815.3|18803.3|18802.3|18790.3|99
1695394200000|2023-09-22 14:50:00|18807.3|18795.3|18817.6|18805.6|18818.6|18806.6|18806.5|18794.5|100
1695394500000|2023-09-22 14:55:00|18816.9|18804.9|18827.8|18815.8|18836.1|18824.1|18816.9|18804.9|125
1695394800000|2023-09-22 15:00:00|18827.1|18815.1|18830.4|18818.4|18840|18828|18820.1|18808.1|130
1695395100000|2023-09-22 15:05:00|18830.5|18818.5|18811.2|18799.2|18831.9|18819.9|18811.2|18799.2|71
1695395400000|2023-09-22 15:10:00|18810.5|18798.5|18811.7|18799.7|18813|18801|18800.5|18788.5|34
1695395700000|2023-09-22 15:15:00|18812.2|18800.2|18812.5|18800.5|18814.8|18802.8|18804.7|18792.7|38
1695396000000|2023-09-22 15:20:00|18811.8|18799.8|18812.6|18800.6|18817.6|18805.6|18805|18793|49
1695396300000|2023-09-22 15:25:00|18811.8|18799.8|18812.6|18800.6|18818.5|18806.5|18811|18799|29
1695396600000|2023-09-22 15:30:00|18813.4|18801.4|18813.6|18801.6|18818.6|18806.6|18811.1|18799.1|28
1695396900000|2023-09-22 15:35:00|18812.3|18800.3|18813.6|18801.6|18816.1|18804.1|18808.6|18796.6|68
1695397200000|2023-09-22 15:40:00|18814.9|18802.9|18803.9|18791.9|18814.9|18802.9|18801.9|18789.9|48
1695397500000|2023-09-22 15:45:00|18804.4|18792.4|18815.7|18803.7|18816.2|18804.2|18800.2|18788.2|93
1695397800000|2023-09-22 15:50:00|18816.9|18804.9|18825.4|18813.4|18833.2|18821.2|18816.9|18804.9|390
1695398100000|2023-09-22 15:55:00|18826.2|18814.2|18821.2|18809.2|18826.2|18814.2|18817.4|18805.4|86
1695398400000|2023-09-22 16:00:00|18818.7|18806.7|18823.2|18811.2|18827|18815|18817|18805|268
1695398700000|2023-09-22 16:05:00|18822.8|18810.8|18822.8|18810.8|18832|18820|18818.7|18806.7|320
1695399000000|2023-09-22 16:10:00|18823.3|18811.3|18832|18820|18839.5|18827.5|18822|18810|83
1695399300000|2023-09-22 16:15:00|18832.8|18820.8|18843.8|18831.8|18846.3|18834.3|18829.6|18817.6|77
1695399600000|2023-09-22 16:20:00|18842.1|18830.1|18825.4|18813.4|18843.8|18831.8|18822.9|18810.9|122
1695399900000|2023-09-22 16:25:00|18824.6|18812.6|18843.9|18831.9|18843.9|18831.9|18824.6|18812.6|52
1695400200000|2023-09-22 16:30:00|18847.1|18835.1|18843.9|18831.9|18857.1|18845.1|18836.4|18824.4|89
1695400500000|2023-09-22 16:35:00|18847.1|18835.1|18841.4|18829.4|18852.9|18840.9|18839.7|18827.7|85
1695400800000|2023-09-22 16:40:00|18839.7|18827.7|18848|18836|18858.9|18846.9|18838.9|18826.9|111
1695401100000|2023-09-22 16:45:00|18846.7|18834.7|18854|18842|18854|18842|18845.5|18833.5|62
1695401400000|2023-09-22 16:50:00|18854.7|18842.7|18862|18850|18864.5|18852.5|18852|18840|100
1695401700000|2023-09-22 16:55:00|18863|18851|18872.3|18860.3|18875.5|18863.5|18857.2|18845.2|128
1695402000000|2023-09-22 17:00:00|18870.5|18858.5|18887.3|18875.3|18895.5|18883.5|18862.1|18850.1|366
1695402300000|2023-09-22 17:05:00|18887.8|18875.8|18892.8|18880.8|18902|18890|18884.8|18872.8|106
1695402600000|2023-09-22 17:10:00|18892.3|18880.3|18861.6|18849.6|18892.3|18880.3|18859.1|18847.1|219
1695402900000|2023-09-22 17:15:00|18860.8|18848.8|18869.4|18857.4|18873.1|18861.1|18859.4|18847.4|86
1695403200000|2023-09-22 17:20:00|18870.1|18858.1|18863.9|18851.9|18870.6|18858.6|18860.6|18848.6|105
1695403500000|2023-09-22 17:25:00|18863.2|18851.2|18866.2|18854.2|18872.2|18860.2|18863.2|18851.2|102
1695403800000|2023-09-22 17:30:00|18866.7|18854.7|18864.7|18852.7|18871|18859|18863|18851|229
1695404100000|2023-09-22 17:35:00|18864|18852|18864.3|18852.3|18869|18857|18861.3|18849.3|109
1695404400000|2023-09-22 17:40:00|18863|18851|18862|18850|18875.7|18863.7|18861.8|18849.8|135
1695404700000|2023-09-22 17:45:00|18861.5|18849.5|18863.6|18851.6|18868.1|18856.1|18858.1|18846.1|134
1695405000000|2023-09-22 17:50:00|18862.3|18850.3|18881.8|18869.8|18885.3|18873.3|18862.3|18850.3|176
1695405300000|2023-09-22 17:55:00|18881.1|18869.1|18880.4|18868.4|18887.6|18875.6|18873.1|18861.1|886
1695405600000|2023-09-22 18:00:00|18879.4|18867.4|18876|18856|18879.4|18867.4|18868.5|18856|614
1695405900000|2023-09-22 18:05:00|18877|18857|18877|18857|18877|18857|18877|18857|0
1695648600000|2023-09-25 13:30:00|18876.2|18864.2|18855.2|18843.2|18896.2|18884.2|18846.9|18834.9|490
1695648900000|2023-09-25 13:35:00|18856.6|18844.6|18857.7|18845.7|18863.8|18851.8|18843|18831|142
1695649200000|2023-09-25 13:40:00|18859.6|18847.6|18863.8|18851.8|18875|18863|18857.2|18845.2|83
1695649500000|2023-09-25 13:45:00|18862.7|18850.7|18848.6|18836.6|18863.8|18851.8|18831.8|18819.8|127
1695649800000|2023-09-25 13:50:00|18849.2|18837.2|18854.2|18842.2|18854.2|18842.2|18828.2|18816.2|54
1695650100000|2023-09-25 13:55:00|18854.9|18842.9|18864.2|18852.2|18886.5|18874.5|18854.9|18842.9|168
1695650400000|2023-09-25 14:00:00|18864.9|18852.9|18852.4|18840.4|18872.8|18860.8|18844.4|18832.4|57
1695650700000|2023-09-25 14:05:00|18851.7|18839.7|18882.7|18870.7|18885.9|18873.9|18849.9|18837.9|33
1695651000000|2023-09-25 14:10:00|18883.9|18871.9|18872.9|18860.9|18911.7|18899.7|18872.9|18860.9|175
1695651300000|2023-09-25 14:15:00|18872.3|18860.3|18869.1|18857.1|18877.3|18865.3|18863|18851|33
1695651600000|2023-09-25 14:20:00|18872.3|18860.3|18867.9|18855.9|18874.9|18862.9|18863.1|18851.1|51
1695651900000|2023-09-25 14:25:00|18867.4|18855.4|18858.3|18846.3|18869.2|18857.2|18850|18838|123
1695652200000|2023-09-25 14:30:00|18856.3|18844.3|18847|18835|18860.8|18848.8|18844.5|18832.5|48
1695652500000|2023-09-25 14:35:00|18849.5|18837.5|18840.8|18828.8|18853.8|18841.8|18839.5|18827.5|41
1695652800000|2023-09-25 14:40:00|18840.1|18828.1|18834.4|18822.4|18843.9|18831.9|18827.5|18815.5|147
1695653100000|2023-09-25 14:45:00|18835|18823|18827.9|18815.9|18837.5|18825.5|18825.7|18813.7|306
1695653400000|2023-09-25 14:50:00|18830.4|18818.4|18840.8|18828.8|18846.9|18834.9|18828.6|18816.6|86
1695653700000|2023-09-25 14:55:00|18842|18830|18839.4|18827.4|18852.4|18840.4|18829|18817|85
1695654000000|2023-09-25 15:00:00|18840.7|18828.7|18857.2|18845.2|18873.4|18861.4|18840.3|18828.3|138
1695654300000|2023-09-25 15:05:00|18856.6|18844.6|18861.6|18849.6|18863.3|18851.3|18845.9|18833.9|66
1695654600000|2023-09-25 15:10:00|18861.1|18849.1|18879.5|18867.5|18881.5|18869.5|18860.4|18848.4|37
1695654900000|2023-09-25 15:15:00|18878.8|18866.8|18867.1|18855.1|18879.5|18867.5|18860.3|18848.3|54
1695655200000|2023-09-25 15:20:00|18866.4|18854.4|18860.3|18848.3|18866.4|18854.4|18857.2|18845.2|148
1695655500000|2023-09-25 15:25:00|18859.6|18847.6|18865.9|18853.9|18869.1|18857.1|18859.1|18847.1|35
1695655800000|2023-09-25 15:30:00|18866.6|18854.6|18879.6|18867.6|18882|18870|18863.2|18851.2|46
1695656100000|2023-09-25 15:35:00|18878.6|18866.6|18867.6|18855.6|18882|18870|18867.6|18855.6|39
1695656400000|2023-09-25 15:40:00|18866.5|18854.5|18884.7|18872.7|18884.7|18872.7|18865.1|18853.1|50
1695656700000|2023-09-25 15:45:00|18887.2|18875.2|18866.5|18854.5|18889.2|18877.2|18865.8|18853.8|78
1695657000000|2023-09-25 15:50:00|18865.8|18853.8|18877.1|18865.1|18878.3|18866.3|18850.4|18838.4|73
1695657300000|2023-09-25 15:55:00|18875.3|18863.3|18900.9|18888.9|18900.9|18888.9|18874.7|18862.7|46
1695657600000|2023-09-25 16:00:00|18901.6|18889.6|18895.9|18883.9|18903.4|18891.4|18887.8|18875.8|99
1695657900000|2023-09-25 16:05:00|18895.3|18883.3|18897.9|18885.9|18900.9|18888.9|18887.2|18875.2|52
1695658200000|2023-09-25 16:10:00|18899.7|18887.7|18883.6|18871.6|18900.9|18888.9|18881.1|18869.1|148
1695658500000|2023-09-25 16:15:00|18883.1|18871.1|18883.1|18871.1|18887.4|18875.4|18878.1|18866.1|41
1695658800000|2023-09-25 16:20:00|18882.4|18870.4|18893.1|18881.1|18893.8|18881.8|18879.3|18867.3|58
1695659100000|2023-09-25 16:25:00|18896.2|18884.2|18887.6|18875.6|18898.1|18886.1|18880.1|18868.1|32
1695659400000|2023-09-25 16:30:00|18887.4|18875.4|18876.9|18864.9|18898.8|18886.8|18876.4|18864.4|64
1695659700000|2023-09-25 16:35:00|18878.2|18866.2|18864.4|18852.4|18879.9|18867.9|18861.4|18849.4|44
1695660000000|2023-09-25 16:40:00|18862.6|18850.6|18866.4|18854.4|18867.6|18855.6|18860.7|18848.7|77
1695660300000|2023-09-25 16:45:00|18867.7|18855.7|18872|18860|18873.9|18861.9|18867|18855|40
1695660600000|2023-09-25 16:50:00|18871.4|18859.4|18862.7|18850.7|18873.2|18861.2|18862.7|18850.7|38
1695660900000|2023-09-25 16:55:00|18867.7|18855.7|18874.4|18862.4|18874.4|18862.4|18864|18852|99
1695661200000|2023-09-25 17:00:00|18873.8|18861.8|18871.5|18859.5|18878.7|18866.7|18865.1|18853.1|119
1695661500000|2023-09-25 17:05:00|18872.8|18860.8|18898.2|18886.2|18900.6|18888.6|18872.8|18860.8|129
1695661800000|2023-09-25 17:10:00|18898.8|18886.8|18891.5|18879.5|18901.9|18889.9|18890.9|18878.9|66
1695662100000|2023-09-25 17:15:00|18890.8|18878.8|18873.8|18861.8|18891.5|18879.5|18871.5|18859.5|63
1695662400000|2023-09-25 17:20:00|18873.1|18861.1|18866.5|18854.5|18880.8|18868.8|18866.5|18854.5|43
1695662700000|2023-09-25 17:25:00|18869.6|18857.6|18874.4|18862.4|18875.8|18863.8|18869|18857|57
1695663000000|2023-09-25 17:30:00|18875.5|18863.5|18863.4|18851.4|18876.4|18864.4|18861.9|18849.9|34
1695663300000|2023-09-25 17:35:00|18865.2|18853.2|18865.7|18853.7|18870.9|18858.9|18862.7|18850.7|65
1695663600000|2023-09-25 17:40:00|18865.2|18853.2|18873.4|18861.4|18873.4|18861.4|18863.1|18851.1|88
1695663900000|2023-09-25 17:45:00|18872|18860|18870.9|18858.9|18874|18862|18862|18850|104
1695664200000|2023-09-25 17:50:00|18869|18857|18868.5|18856.5|18871|18859|18866|18854|132
1695664500000|2023-09-25 17:55:00|18869.7|18857.7|18900.9|18888.9|18903|18891|18867.8|18855.8|748
1695664800000|2023-09-25 18:00:00|18900.2|18888.2|18918.8|18906.8|18925.5|18913.5|18894.5|18882.5|202
1695735000000|2023-09-26 13:30:00|18900.5|18888.5|18874.8|18862.8|18901.7|18888.5|18862.2|18850.2|548
1695735300000|2023-09-26 13:35:00|18875.4|18863.4|18821.6|18809.6|18875.4|18863.4|18804|18792|884
1695735600000|2023-09-26 13:40:00|18821|18809|18799|18787|18821|18809|18797.7|18785.7|480
1695735900000|2023-09-26 13:45:00|18797.7|18785.7|18773|18761|18798.3|18786.3|18764.2|18752.2|348
1695736200000|2023-09-26 13:50:00|18774.2|18762.2|18748.3|18736.3|18775.1|18763.1|18748.3|18736.3|767
1695736500000|2023-09-26 13:55:00|18751.4|18739.4|18738.1|18726.1|18773.3|18761.3|18730|18718|614
1695736800000|2023-09-26 14:00:00|18738.6|18726.6|18753.3|18741.3|18754|18742|18727.5|18715.5|172
1695737100000|2023-09-26 14:05:00|18751.5|18739.5|18741.1|18729.1|18753.3|18741.3|18730.5|18718.5|253
1695737400000|2023-09-26 14:10:00|18740.4|18728.4|18710.7|18698.7|18746.1|18734.1|18707.6|18695.6|221
1695737700000|2023-09-26 14:15:00|18709.3|18697.3|18710.6|18698.6|18714.2|18702.2|18686.2|18674.2|288
1695738000000|2023-09-26 14:20:00|18711.1|18699.1|18698.7|18686.7|18711.1|18699.1|18685.7|18673.7|181
1695738300000|2023-09-26 14:25:00|18698.1|18686.1|18702.5|18690.5|18702.5|18690.5|18688.1|18676.1|150
1695738600000|2023-09-26 14:30:00|18703.2|18691.2|18704.3|18692.3|18721.9|18709.9|18698.1|18686.1|128
1695738900000|2023-09-26 14:35:00|18703.7|18691.7|18694.8|18682.8|18708|18696|18694.3|18682.3|89
1695739200000|2023-09-26 14:40:00|18696.1|18684.1|18706.8|18694.8|18711.8|18699.8|18696.1|18684.1|75
1695739500000|2023-09-26 14:45:00|18705.6|18693.6|18706.9|18694.9|18723.7|18711.7|18705.6|18693.6|109
1695739800000|2023-09-26 14:50:00|18707.6|18695.6|18703.3|18691.3|18714.6|18702.6|18700.8|18688.8|83
1695740100000|2023-09-26 14:55:00|18704.6|18692.6|18716.5|18704.5|18722.2|18710.2|18704.6|18692.6|143
1695740400000|2023-09-26 15:00:00|18721|18709|18724.6|18712.6|18725.9|18713.9|18710.9|18698.9|165
1695740700000|2023-09-26 15:05:00|18724.1|18712.1|18727.1|18715.1|18733.4|18721.4|18710.9|18698.9|177
1695741000000|2023-09-26 15:10:00|18726.5|18714.5|18727.2|18715.2|18732.7|18720.7|18723.9|18711.9|79
1695741300000|2023-09-26 15:15:00|18726.5|18714.5|18728.3|18716.3|18733.2|18721.2|18715.2|18703.2|74
1695741600000|2023-09-26 15:20:00|18721.4|18709.4|18723.9|18711.9|18732.1|18720.1|18720.8|18708.8|38
1695741900000|2023-09-26 15:25:00|18724.6|18712.6|18717.1|18705.1|18725.7|18713.7|18714.6|18702.6|58
1695742200000|2023-09-26 15:30:00|18717.8|18705.8|18709.6|18697.6|18723.3|18711.3|18708.3|18696.3|119
1695742500000|2023-09-26 15:35:00|18709.1|18697.1|18703.4|18691.4|18712.1|18700.1|18702.1|18690.1|163
1695742800000|2023-09-26 15:40:00|18704|18692|18698.9|18686.9|18706.9|18694.9|18696.9|18684.9|81
1695743100000|2023-09-26 15:45:00|18698.3|18686.3|18687.2|18675.2|18698.3|18686.3|18684|18672|250
1695743400000|2023-09-26 15:50:00|18687.8|18675.8|18703.4|18691.4|18703.4|18691.4|18684.7|18672.7|116
1695743700000|2023-09-26 15:55:00|18704.7|18692.7|18701.6|18689.6|18704.7|18692.7|18699.1|18687.1|72
1695744000000|2023-09-26 16:00:00|18699.7|18687.7|18693.5|18681.5|18699.7|18687.7|18683.4|18671.4|68
1695744300000|2023-09-26 16:05:00|18696.6|18684.6|18690.8|18678.8|18704.8|18692.8|18684.6|18672.6|45
1695744600000|2023-09-26 16:10:00|18691.4|18679.4|18674.9|18662.9|18695.9|18683.9|18671.2|18659.2|140
1695744900000|2023-09-26 16:15:00|18675.5|18663.5|18676.2|18664.2|18678|18666|18661.8|18649.8|137
1695745200000|2023-09-26 16:20:00|18681.2|18669.2|18659.3|18647.3|18682.4|18670.4|18658.7|18646.7|80
1695745500000|2023-09-26 16:25:00|18658.7|18646.7|18652.6|18640.6|18661.8|18649.8|18646.2|18634.2|156
1695745800000|2023-09-26 16:30:00|18653.3|18641.3|18676.3|18664.3|18678.2|18666.2|18653.3|18641.3|91
1695746100000|2023-09-26 16:35:00|18676.9|18664.9|18712|18700|18727|18715|18675.7|18663.7|111
1695746400000|2023-09-26 16:40:00|18710|18698|18711.4|18699.4|18714.5|18702.5|18700.2|18688.2|151
1695746700000|2023-09-26 16:45:00|18712|18700|18669.2|18657.2|18712|18700|18666.7|18654.7|388
1695747000000|2023-09-26 16:50:00|18669.7|18657.7|18680.3|18668.3|18682.1|18670.1|18660.3|18648.3|74
1695747300000|2023-09-26 16:55:00|18680.9|18668.9|18698.4|18686.4|18707.2|18695.2|18680.9|18668.9|114
1695747600000|2023-09-26 17:00:00|18697.8|18685.8|18716.8|18704.8|18718.7|18706.7|18697.8|18685.8|312
1695747900000|2023-09-26 17:05:00|18718.1|18706.1|18746.8|18734.8|18748|18736|18718.1|18706.1|288
1695748200000|2023-09-26 17:10:00|18744.3|18732.3|18730.5|18718.5|18747.3|18735.3|18725.6|18713.6|74
1695748500000|2023-09-26 17:15:00|18730|18718|18725.7|18713.7|18732.5|18720.5|18723.7|18711.7|37
1695748800000|2023-09-26 17:20:00|18724.4|18712.4|18723.7|18711.7|18727.5|18715.5|18719.4|18707.4|61
1695749100000|2023-09-26 17:25:00|18722.6|18710.6|18694.6|18682.6|18726.9|18714.9|18690.8|18678.8|161
1695749400000|2023-09-26 17:30:00|18695.8|18683.8|18680.2|18668.2|18698.3|18686.3|18680.1|18668.1|83
1695749700000|2023-09-26 17:35:00|18682|18670|18688.4|18676.4|18693.3|18681.3|18680.2|18668.2|148
1695750000000|2023-09-26 17:40:00|18685.3|18673.3|18677.1|18665.1|18685.3|18673.3|18670.9|18658.9|71
1695750300000|2023-09-26 17:45:00|18675.9|18663.9|18676.5|18664.5|18680.2|18668.2|18668.4|18656.4|49
1695750600000|2023-09-26 17:50:00|18677.1|18665.1|18665.9|18653.9|18677.7|18665.7|18664.8|18652.8|161
1695750900000|2023-09-26 17:55:00|18667.8|18655.8|18652.1|18640.1|18667.8|18655.8|18650.9|18638.9|449
1695751200000|2023-09-26 18:00:00|18652.6|18640.6|18657.1|18645.1|18664.6|18652.6|18652.1|18640.1|274
1695821400000|2023-09-27 13:30:00|18699.7|18687.7|18724.5|18712.5|18726.5|18714.5|18670|18658|847
1695821700000|2023-09-27 13:35:00|18725.9|18713.9|18700.3|18688.3|18743.2|18731.2|18700.3|18688.3|277
1695822000000|2023-09-27 13:40:00|18699.6|18687.6|18739.5|18727.5|18753.7|18741.7|18699|18687|527
1695822300000|2023-09-27 13:45:00|18741.2|18729.2|18714.4|18702.4|18750|18738|18708.3|18696.3|357
1695822600000|2023-09-27 13:50:00|18716.3|18704.3|18702.7|18690.7|18717.6|18705.6|18702.7|18690.7|87
1695822900000|2023-09-27 13:55:00|18703.9|18691.9|18699.6|18687.6|18711.5|18699.5|18695.2|18683.2|129
1695823200000|2023-09-27 14:00:00|18699|18687|18705.9|18693.9|18708.4|18696.4|18695.2|18683.2|142
1695823500000|2023-09-27 14:05:00|18703.4|18691.4|18662.2|18650.2|18703.4|18691.4|18661.6|18649.6|157
1695823800000|2023-09-27 14:10:00|18662.8|18650.8|18674.8|18662.8|18677.3|18665.3|18657.9|18645.9|157
1695824100000|2023-09-27 14:15:00|18674.2|18662.2|18667.4|18655.4|18679.8|18667.8|18662.9|18650.9|100
1695824400000|2023-09-27 14:20:00|18667.9|18655.9|18665.5|18653.5|18673.6|18661.6|18661.8|18649.8|119
1695824700000|2023-09-27 14:25:00|18663.6|18651.6|18654.5|18642.5|18671.1|18659.1|18647.4|18635.4|261
1695825000000|2023-09-27 14:30:00|18655.1|18643.1|18660.1|18648.1|18673.1|18661.1|18649.5|18637.5|159
1695825300000|2023-09-27 14:35:00|18663.2|18651.2|18649.4|18637.4|18663.2|18651.2|18641.8|18629.8|143
1695825600000|2023-09-27 14:40:00|18652.5|18640.5|18638.9|18626.9|18653.1|18641.1|18638.2|18626.2|174
1695825900000|2023-09-27 14:45:00|18645.7|18633.7|18632|18620|18645.7|18633.7|18629.5|18617.5|82
1695826200000|2023-09-27 14:50:00|18632.7|18620.7|18611|18599|18633.4|18621.4|18611|18599|338
1695826500000|2023-09-27 14:55:00|18610.4|18598.4|18649.8|18637.8|18652.3|18640.3|18607.9|18595.9|155
1695826800000|2023-09-27 15:00:00|18648.6|18636.6|18664.7|18652.7|18664.7|18652.7|18639.1|18627.1|164
1695827100000|2023-09-27 15:05:00|18664.1|18652.1|18664.6|18652.6|18671|18659|18659.6|18647.6|153
1695827400000|2023-09-27 15:10:00|18662.1|18650.1|18656|18644|18663.4|18651.4|18650.8|18638.8|204
1695827700000|2023-09-27 15:15:00|18655.3|18643.3|18647.8|18635.8|18662.2|18650.2|18633.5|18621.5|133
1695828000000|2023-09-27 15:20:00|18647.2|18635.2|18642.2|18630.2|18648.4|18636.4|18640.9|18628.9|35
1695828300000|2023-09-27 15:25:00|18643.3|18631.3|18637.3|18625.3|18649.7|18637.7|18633.5|18621.5|122
1695828600000|2023-09-27 15:30:00|18636.6|18624.6|18645.9|18633.9|18645.9|18633.9|18635.4|18623.4|91
1695828900000|2023-09-27 15:35:00|18646.6|18634.6|18649.6|18637.6|18653.4|18641.4|18642.1|18630.1|41
1695829200000|2023-09-27 15:40:00|18649|18637|18664.7|18652.7|18681.4|18669.4|18643.4|18631.4|73
1695829500000|2023-09-27 15:45:00|18663.4|18651.4|18677.1|18665.1|18677.1|18665.1|18653.4|18641.4|85
1695829800000|2023-09-27 15:50:00|18675.9|18663.9|18698.5|18686.5|18703.5|18691.5|18669.1|18657.1|68
1695830100000|2023-09-27 15:55:00|18699.1|18687.1|18701.1|18689.1|18709.1|18697.1|18695.4|18683.4|45
1695830400000|2023-09-27 16:00:00|18699.1|18687.1|18666.1|18654.1|18704.8|18692.8|18664.8|18652.8|48
1695830700000|2023-09-27 16:05:00|18665.5|18653.5|18661.8|18649.8|18665.5|18653.5|18648.7|18636.7|56
1695831000000|2023-09-27 16:10:00|18662.4|18650.4|18658.1|18646.1|18671.1|18659.1|18653.7|18641.7|41
1695831300000|2023-09-27 16:15:00|18656.9|18644.9|18645.6|18633.6|18656.9|18644.9|18637.5|18625.5|55
1695831600000|2023-09-27 16:20:00|18645|18633|18674.4|18662.4|18675.6|18663.6|18641.9|18629.9|50
1695831900000|2023-09-27 16:25:00|18675|18663|18669.4|18657.4|18680|18668|18668.1|18656.1|23
1695832200000|2023-09-27 16:30:00|18671.3|18659.3|18696.9|18684.9|18696.9|18684.9|18669.4|18657.4|81
1695832500000|2023-09-27 16:35:00|18697.5|18685.5|18685.1|18673.1|18697.5|18685.5|18683.3|18671.3|158
1695832800000|2023-09-27 16:40:00|18686.4|18674.4|18672|18660|18690.1|18678.1|18668.8|18656.8|40
1695833100000|2023-09-27 16:45:00|18669.5|18657.5|18678.2|18666.2|18681.3|18669.3|18667|18655|51
1695833400000|2023-09-27 16:50:00|18677.6|18665.6|18671.4|18659.4|18680.7|18668.7|18671.4|18659.4|16
1695833700000|2023-09-27 16:55:00|18670.2|18658.2|18667.7|18655.7|18673.9|18661.9|18658.9|18646.9|53
1695834000000|2023-09-27 17:00:00|18668.9|18656.9|18655.2|18643.2|18674.5|18662.5|18654.5|18642.5|22
1695834300000|2023-09-27 17:05:00|18653.4|18641.4|18645.8|18633.8|18660.9|18648.9|18644.6|18632.6|20
1695834600000|2023-09-27 17:10:00|18644|18632|18645.3|18633.3|18650.9|18638.9|18643.4|18631.4|43
1695834900000|2023-09-27 17:15:00|18645.9|18633.9|18656.6|18644.6|18662.7|18650.7|18644|18632|100
1695835200000|2023-09-27 17:20:00|18655.9|18643.9|18657.8|18645.8|18660.2|18648.2|18655.3|18643.3|15
1695835500000|2023-09-27 17:25:00|18659.6|18647.6|18666.5|18654.5|18674|18662|18657.8|18645.8|42
1695835800000|2023-09-27 17:30:00|18665.3|18653.3|18653.5|18641.5|18669.1|18657.1|18653.5|18641.5|77
1695836100000|2023-09-27 17:35:00|18654.1|18642.1|18659.7|18647.7|18664.2|18652.2|18651.6|18639.6|142
1695836400000|2023-09-27 17:40:00|18659.2|18647.2|18657.3|18645.3|18668.5|18656.5|18656|18644|42
1695836700000|2023-09-27 17:45:00|18657.9|18645.9|18652.7|18640.7|18663.4|18651.4|18651.5|18639.5|117
1695837000000|2023-09-27 17:50:00|18651.5|18639.5|18639.1|18627.1|18651.5|18639.5|18637.9|18625.9|158
1695837300000|2023-09-27 17:55:00|18639.7|18627.7|18654.2|18642.2|18654.2|18642.2|18639.1|18627.1|334
1695837600000|2023-09-27 18:00:00|18654.9|18642.9|18662.2|18650.2|18671.6|18659.6|18651.1|18639.1|331
1695907800000|2023-09-28 13:30:00|18678.7|18666.7|18671.1|18659.1|18696.4|18684.4|18662.3|18650.3|654
1695908100000|2023-09-28 13:35:00|18673|18661|18706.8|18694.8|18706.8|18694.8|18673|18661|379
1695908400000|2023-09-28 13:40:00|18707.4|18695.4|18678.6|18666.6|18707.4|18695.4|18674.9|18662.9|332
1695908700000|2023-09-28 13:45:00|18678|18666|18653|18641|18679.9|18667.9|18643.1|18631.1|212
1695909000000|2023-09-28 13:50:00|18653.6|18641.6|18677.9|18665.9|18678.5|18666.5|18653.6|18641.6|142
1695909300000|2023-09-28 13:55:00|18673|18661|18667.3|18655.3|18674.2|18662.2|18658.6|18646.6|119
1695909600000|2023-09-28 14:00:00|18669.1|18657.1|18666.5|18654.5|18673.5|18661.5|18654.7|18642.7|310
1695909900000|2023-09-28 14:05:00|18665.9|18653.9|18721.9|18709.9|18721.9|18709.9|18657.1|18645.1|284
1695910200000|2023-09-28 14:10:00|18720|18708|18713|18701|18736.7|18724.7|18713|18701|286
1695910500000|2023-09-28 14:15:00|18713.6|18701.6|18723|18711|18734.2|18722.2|18713.6|18701.6|137
1695910800000|2023-09-28 14:20:00|18721.1|18709.1|18732.3|18720.3|18737.9|18725.9|18719.2|18707.2|101
1695911100000|2023-09-28 14:25:00|18733|18721|18743|18731|18749.2|18737.2|18733|18721|235
1695911400000|2023-09-28 14:30:00|18743.6|18731.6|18738.6|18726.6|18745.5|18733.5|18730.5|18718.5|246
1695911700000|2023-09-28 14:35:00|18739.2|18727.2|18716.9|18704.9|18741.7|18729.7|18709.9|18697.9|239
1695912000000|2023-09-28 14:40:00|18716.2|18704.2|18718.7|18706.7|18719.3|18707.3|18706.9|18694.9|99
1695912300000|2023-09-28 14:45:00|18719.3|18707.3|18730.7|18718.7|18735.7|18723.7|18701.9|18689.9|220
1695912600000|2023-09-28 14:50:00|18731.3|18719.3|18724.4|18712.4|18743.1|18731.1|18723.8|18711.8|95
1695912900000|2023-09-28 14:55:00|18726.3|18714.3|18743.8|18731.8|18746.9|18734.9|18725.6|18713.6|93
1695913200000|2023-09-28 15:00:00|18744.4|18732.4|18765.7|18753.7|18768.2|18756.2|18743.2|18731.2|234
1695913500000|2023-09-28 15:05:00|18765.1|18753.1|18830.2|18818.2|18830.2|18818.2|18760.1|18748.1|176
1695913800000|2023-09-28 15:10:00|18829.6|18817.6|18820.1|18808.1|18840.2|18828.2|18815.8|18803.8|110
1695914100000|2023-09-28 15:15:00|18821.4|18809.4|18829|18817|18833.3|18821.3|18809.6|18797.6|237
1695914400000|2023-09-28 15:20:00|18830.8|18818.8|18859.5|18847.5|18859.5|18847.5|18828.3|18816.3|135
1695914700000|2023-09-28 15:25:00|18867|18855|18874.5|18862.5|18878.9|18866.9|18855.1|18843.1|317
1695915000000|2023-09-28 15:30:00|18873.3|18861.3|18873.3|18861.3|18885.1|18873.1|18850.8|18838.8|99
1695915300000|2023-09-28 15:35:00|18874.5|18862.5|18881.9|18869.9|18885.7|18873.7|18869.5|18857.5|146
1695915600000|2023-09-28 15:40:00|18880.7|18868.7|18931.4|18919.4|18952.6|18940.6|18880.7|18868.7|263
1695915900000|2023-09-28 15:45:00|18928.9|18916.9|18884.5|18872.5|18932.6|18920.6|18882.7|18870.7|177
1695916200000|2023-09-28 15:50:00|18885.2|18873.2|18880.2|18868.2|18895.7|18883.7|18877|18865|82
1695916500000|2023-09-28 15:55:00|18880.8|18868.8|18873.3|18861.3|18885.2|18873.2|18871.4|18859.4|53
1695916800000|2023-09-28 16:00:00|18873.9|18861.9|18847.1|18835.1|18876.5|18864.5|18840.2|18828.2|155
1695917100000|2023-09-28 16:05:00|18846.4|18834.4|18875.7|18863.7|18877|18865|18841.4|18829.4|124
1695917400000|2023-09-28 16:10:00|18877|18865|18884.5|18872.5|18885.7|18873.7|18863.9|18851.9|73
1695917700000|2023-09-28 16:15:00|18885.7|18873.7|18873.3|18861.3|18888.9|18876.9|18870.2|18858.2|97
1695918000000|2023-09-28 16:20:00|18874.6|18862.6|18865.2|18853.2|18877|18865|18857.1|18845.1|68
1695918300000|2023-09-28 16:25:00|18867.1|18855.1|18874.6|18862.6|18877.1|18865.1|18862.7|18850.7|48
1695918600000|2023-09-28 16:30:00|18875.2|18863.2|18875.2|18863.2|18877.1|18865.1|18866.5|18854.5|75
1695918900000|2023-09-28 16:35:00|18874|18862|18872.1|18860.1|18874|18862|18863.4|18851.4|86
1695919200000|2023-09-28 16:40:00|18874.6|18862.6|18892.1|18880.1|18894|18882|18874|18862|156
1695919500000|2023-09-28 16:45:00|18891.5|18879.5|18879.6|18867.6|18892.7|18880.7|18879.6|18867.6|66
1695919800000|2023-09-28 16:50:00|18880.2|18868.2|18882.1|18870.1|18887.1|18875.1|18875.2|18863.2|82
1695920100000|2023-09-28 16:55:00|18881.5|18869.5|18879|18867|18883.3|18871.3|18875.2|18863.2|182
1695920400000|2023-09-28 17:00:00|18878.4|18866.4|18848.3|18836.3|18879|18867|18844|18832|91
1695920700000|2023-09-28 17:05:00|18847.7|18835.7|18827.8|18815.8|18847.7|18835.7|18826.5|18814.5|91
1695921000000|2023-09-28 17:10:00|18827.2|18815.2|18814.7|18802.7|18839.1|18827.1|18812.2|18800.2|83
1695921300000|2023-09-28 17:15:00|18814.1|18802.1|18812.9|18800.9|18822.9|18810.9|18807.9|18795.9|68
1695921600000|2023-09-28 17:20:00|18812.3|18800.3|18841|18829|18842.9|18830.9|18811|18799|88
1695921900000|2023-09-28 17:25:00|18839.8|18827.8|18835|18823|18849.3|18837.3|18835|18823|107
1695922200000|2023-09-28 17:30:00|18836.2|18824.2|18823.1|18811.1|18837.5|18825.5|18822.5|18810.5|98
1695922500000|2023-09-28 17:35:00|18821.3|18809.3|18827.5|18815.5|18828.8|18816.8|18817.5|18805.5|81
1695922800000|2023-09-28 17:40:00|18829.4|18817.4|18835.6|18823.6|18838.7|18826.7|18826.2|18814.2|81
1695923100000|2023-09-28 17:45:00|18835|18823|18837.4|18825.4|18837.4|18825.4|18824.3|18812.3|51
1695923400000|2023-09-28 17:50:00|18838|18826|18832.5|18820.5|18838|18826|18821.9|18809.9|63
1695923700000|2023-09-28 17:55:00|18831.8|18819.8|18853.3|18841.3|18855.6|18843.6|18828.1|18816.1|649
1695924000000|2023-09-28 18:00:00|18855.8|18843.8|18850.8|18838.8|18862.7|18850.7|18841.4|18829.4|272
1695994200000|2023-09-29 13:30:00|18831.5|18819.5|18802.2|18790.2|18831.5|18819.5|18775.2|18763.2|217
1695994500000|2023-09-29 13:35:00|18801.5|18789.5|18782.8|18770.8|18804.7|18792.7|18774.7|18762.7|198
1695994800000|2023-09-29 13:40:00|18782.2|18770.2|18782.8|18770.8|18788.4|18776.4|18773.4|18761.4|67
1695995100000|2023-09-29 13:45:00|18782.2|18770.2|18764.1|18752.1|18789.7|18777.7|18761.6|18749.6|183
1695995400000|2023-09-29 13:50:00|18764.7|18752.7|18766.6|18754.6|18776.6|18764.6|18764.1|18752.1|81
1695995700000|2023-09-29 13:55:00|18768.5|18756.5|18763.5|18751.5|18774.2|18762.2|18753.5|18741.5|153
1695996000000|2023-09-29 14:00:00|18764.2|18752.2|18756.7|18744.7|18764.8|18752.8|18742.9|18730.9|166
1695996300000|2023-09-29 14:05:00|18757.9|18745.9|18741.1|18729.1|18757.9|18745.9|18731.1|18719.1|104
1695996600000|2023-09-29 14:10:00|18742.3|18730.3|18696.7|18684.7|18746.7|18734.7|18682.3|18670.3|316
1695996900000|2023-09-29 14:15:00|18696.1|18684.1|18696.7|18684.7|18703.6|18691.6|18689.2|18677.2|175
1695997200000|2023-09-29 14:20:00|18696.1|18684.1|18646.1|18634.1|18696.1|18684.1|18630.5|18618.5|327
1695997500000|2023-09-29 14:25:00|18644.9|18632.9|18666.8|18654.8|18669.3|18657.3|18635.5|18623.5|169
1695997800000|2023-09-29 14:30:00|18666.1|18654.1|18665.4|18653.4|18666.8|18654.8|18644.3|18632.3|222
1695998100000|2023-09-29 14:35:00|18666.7|18654.7|18656.7|18644.7|18681.1|18669.1|18656.1|18644.1|176
1695998400000|2023-09-29 14:40:00|18659.9|18647.9|18663.6|18651.6|18668.6|18656.6|18656.7|18644.7|93
1695998700000|2023-09-29 14:45:00|18663|18651|18670.5|18658.5|18679.9|18667.9|18661.8|18649.8|106
1695999000000|2023-09-29 14:50:00|18669.3|18657.3|18673.7|18661.7|18686.8|18674.8|18669.3|18657.3|45
1695999300000|2023-09-29 14:55:00|18673.1|18661.1|18673.7|18661.7|18685|18673|18670.6|18658.6|75
1695999600000|2023-09-29 15:00:00|18675|18663|18670.6|18658.6|18679.4|18667.4|18668.1|18656.1|141
1695999900000|2023-09-29 15:05:00|18669.4|18657.4|18670.6|18658.6|18677.5|18665.5|18668.1|18656.1|85
1696000200000|2023-09-29 15:10:00|18670|18658|18668.1|18656.1|18673.1|18661.1|18664.4|18652.4|61
1696000500000|2023-09-29 15:15:00|18670.6|18658.6|18664.4|18652.4|18673.1|18661.1|18663.8|18651.8|96
1696000800000|2023-09-29 15:20:00|18663.8|18651.8|18677|18665|18677.6|18665.6|18663.8|18651.8|76
1696001100000|2023-09-29 15:25:00|18678.2|18666.2|18698.2|18686.2|18699.5|18687.5|18678.2|18666.2|72
1696001400000|2023-09-29 15:30:00|18697|18685|18703.3|18691.3|18708.8|18696.8|18691.4|18679.4|65
1696001700000|2023-09-29 15:35:00|18702.6|18690.6|18684.5|18672.5|18703.9|18691.9|18681.4|18669.4|67
1696002000000|2023-09-29 15:40:00|18683.3|18671.3|18677.7|18665.7|18683.3|18671.3|18672|18660|89
1696002300000|2023-09-29 15:45:00|18678.9|18666.9|18667.7|18655.7|18680.2|18668.2|18666.4|18654.4|50
1696002600000|2023-09-29 15:50:00|18668.9|18656.9|18664.6|18652.6|18677.7|18665.7|18662.7|18650.7|67
1696002900000|2023-09-29 15:55:00|18664|18652|18668.4|18656.4|18672.8|18660.8|18663.3|18651.3|53
1696003200000|2023-09-29 16:00:00|18669|18657|18675.9|18663.9|18682.8|18670.8|18668.4|18656.4|102
1696003500000|2023-09-29 16:05:00|18675.3|18663.3|18675.9|18663.9|18675.9|18663.9|18666.5|18654.5|90
1696003800000|2023-09-29 16:10:00|18678.4|18666.4|18710.9|18698.9|18713.5|18701.5|18677.8|18665.8|120
1696004100000|2023-09-29 16:15:00|18710.3|18698.3|18673.5|18661.5|18710.9|18698.9|18671|18659|77
1696004400000|2023-09-29 16:20:00|18676.6|18664.6|18674.7|18662.7|18681.6|18669.6|18665.9|18653.9|75
1696004700000|2023-09-29 16:25:00|18674.1|18662.1|18662.2|18650.2|18674.7|18662.7|18657.8|18645.8|62
1696005000000|2023-09-29 16:30:00|18659.7|18647.7|18644.7|18632.7|18659.7|18647.7|18642.8|18630.8|84
1696005300000|2023-09-29 16:35:00|18645.3|18633.3|18634.7|18622.7|18650.4|18638.4|18634.7|18622.7|93
1696005600000|2023-09-29 16:40:00|18633.5|18621.5|18633.5|18621.5|18636|18624|18631|18619|112
1696005900000|2023-09-29 16:45:00|18639.1|18627.1|18644.2|18632.2|18644.2|18632.2|18633.5|18621.5|53
1696006200000|2023-09-29 16:50:00|18646.7|18634.7|18650.5|18638.5|18657.3|18645.3|18641|18629|77
1696006500000|2023-09-29 16:55:00|18651.7|18639.7|18652.4|18640.4|18656.1|18644.1|18644.2|18632.2|91
1696006800000|2023-09-29 17:00:00|18652.3|18640.3|18651.1|18639.1|18654.2|18642.2|18643.6|18631.6|63
1696007100000|2023-09-29 17:05:00|18649.8|18637.8|18642.4|18630.4|18650.5|18638.5|18639.2|18627.2|37
1696007400000|2023-09-29 17:10:00|18641.7|18629.7|18638.6|18626.6|18644.9|18632.9|18638.6|18626.6|29
1696007700000|2023-09-29 17:15:00|18637.4|18625.4|18628.7|18616.7|18638.7|18626.7|18619.9|18607.9|275
1696008000000|2023-09-29 17:20:00|18629.3|18617.3|18625.6|18613.6|18629.3|18617.3|18621.2|18609.2|103
1696008300000|2023-09-29 17:25:00|18626.8|18614.8|18640.6|18628.6|18642.5|18630.5|18624.9|18612.9|115
1696008600000|2023-09-29 17:30:00|18640|18628|18625|18613|18640|18628|18625|18613|82
1696008900000|2023-09-29 17:35:00|18625.6|18613.6|18628.2|18616.2|18632.5|18620.5|18623.8|18611.8|79
1696009200000|2023-09-29 17:40:00|18626.9|18614.9|18635.1|18623.1|18636.3|18624.3|18623.8|18611.8|77
1696009500000|2023-09-29 17:45:00|18635.7|18623.7|18628.8|18616.8|18638.8|18626.8|18628.8|18616.8|78
1696009800000|2023-09-29 17:50:00|18627.6|18615.6|18635.7|18623.7|18638.9|18626.9|18626.3|18614.3|144
1696010100000|2023-09-29 17:55:00|18636.4|18624.4|18617.6|18605.6|18636.4|18624.4|18606.4|18594.4|661
1696010400000|2023-09-29 18:00:00|18618.9|18606.9|18612.1|18600.1|18628.3|18616.3|18610.8|18598.8|378
1696253400000|2023-10-02 13:30:00|18695.1|18683.1|18672.7|18660.7|18698.1|18686.1|18659.8|18647.8|245
1696253700000|2023-10-02 13:35:00|18675.8|18663.8|18710.5|18698.5|18714.8|18702.8|18671.5|18659.5|147
1696254000000|2023-10-02 13:40:00|18711.8|18699.8|18739|18727|18758.4|18746.4|18711.1|18699.1|236
1696254300000|2023-10-02 13:45:00|18737.7|18725.7|18745.8|18733.8|18760.8|18748.8|18722.5|18710.5|240
1696254600000|2023-10-02 13:50:00|18744.6|18732.6|18752.2|18740.2|18752.2|18740.2|18732.8|18720.8|216
1696254900000|2023-10-02 13:55:00|18751.1|18739.1|18760.7|18748.7|18761.4|18749.4|18743.1|18731.1|106
1696255200000|2023-10-02 14:00:00|18760|18748|18814.4|18802.4|18814.4|18802.4|18746.9|18734.9|188
1696255500000|2023-10-02 14:05:00|18815.1|18803.1|18791.4|18779.4|18815.1|18803.1|18787.2|18775.2|137
1696255800000|2023-10-02 14:10:00|18791.9|18779.9|18792.8|18780.8|18793.5|18781.5|18771.2|18759.2|256
1696256100000|2023-10-02 14:15:00|18790.8|18778.8|18783.6|18771.6|18790.8|18778.8|18763.6|18751.6|191
1696256400000|2023-10-02 14:20:00|18784.2|18772.2|18821.3|18809.3|18822.5|18810.5|18784.2|18772.2|268
1696256700000|2023-10-02 14:25:00|18821.9|18809.9|18813.8|18801.8|18846.8|18834.8|18813.8|18801.8|208
1696257000000|2023-10-02 14:30:00|18814.3|18802.3|18807.9|18795.9|18818.6|18806.6|18785.8|18773.8|163
1696257300000|2023-10-02 14:35:00|18808.6|18796.6|18807.1|18795.1|18818.9|18806.9|18803.1|18791.1|89
1696257600000|2023-10-02 14:40:00|18807.8|18795.8|18803.9|18791.9|18810.3|18798.3|18797.8|18785.8|134
1696257900000|2023-10-02 14:45:00|18801.4|18789.4|18798.4|18786.4|18805.3|18793.3|18791.4|18779.4|176
1696258200000|2023-10-02 14:50:00|18797.1|18785.1|18794.5|18782.5|18797.1|18785.1|18773.8|18761.8|113
1696258500000|2023-10-02 14:55:00|18795.1|18783.1|18798.3|18786.3|18807|18795|18789|18777|129
1696258800000|2023-10-02 15:00:00|18799.4|18787.4|18787.3|18775.3|18807.1|18795.1|18787.3|18775.3|114
1696259100000|2023-10-02 15:05:00|18786|18774|18777.1|18765.1|18789.1|18777.1|18775.8|18763.8|126
1696259400000|2023-10-02 15:10:00|18775.8|18763.8|18765.2|18753.2|18777.1|18765.1|18765.2|18753.2|58
1696259700000|2023-10-02 15:15:00|18763.8|18751.8|18749.4|18737.4|18770.2|18758.2|18748.2|18736.2|89
1696260000000|2023-10-02 15:20:00|18748.2|18736.2|18752.9|18740.9|18758.6|18746.6|18735.6|18723.6|137
1696260300000|2023-10-02 15:25:00|18753.6|18741.6|18751.1|18739.1|18758.1|18746.1|18749.2|18737.2|62
1696260600000|2023-10-02 15:30:00|18750.6|18738.6|18755.6|18743.6|18762.1|18750.1|18750.6|18738.6|64
1696260900000|2023-10-02 15:35:00|18754.2|18742.2|18758.3|18746.3|18765.6|18753.6|18752.6|18740.6|44
1696261200000|2023-10-02 15:40:00|18757|18745|18750.2|18738.2|18757|18745|18747|18735|86
1696261500000|2023-10-02 15:45:00|18749.5|18737.5|18744.1|18732.1|18757.2|18745.2|18743.4|18731.4|145
1696261800000|2023-10-02 15:50:00|18743.4|18731.4|18736|18724|18750.9|18738.9|18731|18719|129
1696262100000|2023-10-02 15:55:00|18734.7|18722.7|18714.7|18702.7|18736.1|18724.1|18701.8|18689.8|143
1696262400000|2023-10-02 16:00:00|18714.2|18702.2|18737.5|18725.5|18737.5|18725.5|18702.2|18690.2|84
1696262700000|2023-10-02 16:05:00|18739.3|18727.3|18741.8|18729.8|18745.7|18733.7|18728.8|18716.8|58
1696263000000|2023-10-02 16:10:00|18742.5|18730.5|18749.4|18737.4|18752.6|18740.6|18738.8|18726.8|11856
1696263300000|2023-10-02 16:15:00|18747.4|18735.4|18715.5|18703.5|18754.4|18742.4|18710.5|18698.5|195
1696263600000|2023-10-02 16:20:00|18714.8|18702.8|18705|18693|18716.1|18704.1|18693.6|18681.6|178
1696263900000|2023-10-02 16:25:00|18703.7|18691.7|18698.7|18686.7|18708.9|18696.9|18694.4|18682.4|247
1696264200000|2023-10-02 16:30:00|18701.9|18689.9|18717|18705|18721.9|18709.9|18700|18688|158
1696264500000|2023-10-02 16:35:00|18715.7|18703.7|18721.3|18709.3|18725.2|18713.2|18711.4|18699.4|160
1696264800000|2023-10-02 16:40:00|18720.7|18708.7|18681.3|18669.3|18722|18710|18680.1|18668.1|233
1696265100000|2023-10-02 16:45:00|18682|18670|18695.1|18683.1|18697|18685|18675.1|18663.1|181
1696265400000|2023-10-02 16:50:00|18696.3|18684.3|18691.3|18679.3|18697.6|18685.6|18690.1|18678.1|106
1696265700000|2023-10-02 16:55:00|18692|18680|18708.6|18696.6|18712.3|18700.3|18691.3|18679.3|217
1696266000000|2023-10-02 17:00:00|18707.9|18695.9|18693.2|18681.2|18716.8|18704.8|18691.9|18679.9|179
1696266300000|2023-10-02 17:05:00|18693.9|18681.9|18694.3|18682.3|18694.6|18682.6|18681.8|18669.8|259
1696266600000|2023-10-02 17:10:00|18691.8|18679.8|18702|18690|18707.6|18695.6|18690.7|18678.7|210
1696266900000|2023-10-02 17:15:00|18701.4|18689.4|18697|18685|18703.4|18691.4|18693.2|18681.2|208
1696267200000|2023-10-02 17:20:00|18695.7|18683.7|18695.2|18683.2|18699.5|18687.5|18683.3|18671.3|199
1696267500000|2023-10-02 17:25:00|18695.8|18683.8|18709|18697|18711.5|18699.5|18695.2|18683.2|97
1696267800000|2023-10-02 17:30:00|18708.3|18696.3|18681.9|18669.9|18708.3|18696.3|18678|18666|231
1696268100000|2023-10-02 17:35:00|18682.5|18670.5|18681.1|18669.1|18684.4|18672.4|18676.7|18664.7|159
1696268400000|2023-10-02 17:40:00|18680.6|18668.6|18680.6|18668.6|18690.7|18678.7|18673.1|18661.1|211
1696268700000|2023-10-02 17:45:00|18682.5|18670.5|18678.1|18666.1|18688.2|18676.2|18675|18663|132
1696269000000|2023-10-02 17:50:00|18676.9|18664.9|18677.1|18665.1|18680.1|18668.1|18675.1|18663.1|154
1696269300000|2023-10-02 17:55:00|18677.8|18665.8|18666.9|18654.9|18688.7|18676.7|18663.4|18651.4|1142
1696269600000|2023-10-02 18:00:00|18667.4|18655.4|18678.6|18666.6|18683.7|18671.7|18666.2|18654.2|637
1696339800000|2023-10-03 13:30:00|18642.2|18630.2|18566|18554|18642.2|18630.2|18544.1|18532.1|1697
1696340100000|2023-10-03 13:35:00|18566.7|18554.7|18544.1|18532.1|18570.5|18558.5|18534.3|18522.3|852
1696340400000|2023-10-03 13:40:00|18543.4|18531.4|18543.8|18531.8|18549.8|18537.8|18535.3|18523.3|541
1696340700000|2023-10-03 13:45:00|18541.8|18529.8|18519.7|18507.7|18544.9|18532.9|18519.7|18507.7|449
1696341000000|2023-10-03 13:50:00|18522.2|18510.2|18518.3|18506.3|18524.7|18512.7|18510.8|18498.8|539
1696341300000|2023-10-03 13:55:00|18517.1|18505.1|18526.7|18514.7|18539|18527|18515.8|18503.8|550
1696341600000|2023-10-03 14:00:00|18526.2|18514.2|18516.2|18504.2|18528|18516|18512.3|18500.3|436
1696341900000|2023-10-03 14:05:00|18515.5|18503.5|18516.6|18504.6|18526|18514|18508.7|18496.7|451
1696342200000|2023-10-03 14:10:00|18515.3|18503.3|18521.2|18509.2|18521.9|18509.9|18505.2|18493.2|417
1696342500000|2023-10-03 14:15:00|18520|18508|18538.7|18526.7|18540.7|18528.7|18516.9|18504.9|451
1696342800000|2023-10-03 14:20:00|18538.2|18526.2|18545.5|18533.5|18563.2|18551.2|18538.2|18526.2|403
1696343100000|2023-10-03 14:25:00|18544.8|18532.8|18543.4|18531.4|18551.4|18539.4|18537|18525|240
1696343400000|2023-10-03 14:30:00|18542.7|18530.7|18530.9|18518.9|18545.4|18533.4|18525.8|18513.8|401
1696343700000|2023-10-03 14:35:00|18532.2|18520.2|18554.7|18542.7|18559.5|18547.5|18528.4|18516.4|257
1696344000000|2023-10-03 14:40:00|18556.6|18544.6|18562.2|18550.2|18563.6|18551.6|18545.7|18533.7|205
1696344300000|2023-10-03 14:45:00|18561.6|18549.6|18548.8|18536.8|18571.1|18559.1|18548.8|18536.8|204
1696344600000|2023-10-03 14:50:00|18548.3|18536.3|18524.2|18512.2|18548.3|18536.3|18516.7|18504.7|203
1696344900000|2023-10-03 14:55:00|18523.7|18511.7|18512.3|18500.3|18523.8|18511.8|18511|18499|178
1696345200000|2023-10-03 15:00:00|18511.7|18499.7|18479.6|18467.6|18513.5|18501.5|18479.6|18467.6|500
1696345500000|2023-10-03 15:05:00|18480.3|18468.3|18463.2|18451.2|18486.8|18474.8|18463.2|18451.2|518
1696345800000|2023-10-03 15:10:00|18462.7|18450.7|18449.5|18437.5|18465.7|18453.7|18445.7|18433.7|396
1696346100000|2023-10-03 15:15:00|18450.2|18438.2|18453.3|18441.3|18469.7|18457.7|18448.3|18436.3|268
1696346400000|2023-10-03 15:20:00|18455.8|18443.8|18455.8|18443.8|18472.9|18460.9|18449.5|18437.5|252
1696346700000|2023-10-03 15:25:00|18455.2|18443.2|18472.1|18460.1|18472.8|18460.8|18449.5|18437.5|170
1696347000000|2023-10-03 15:30:00|18472.8|18460.8|18454.4|18442.4|18472.8|18460.8|18453.3|18441.3|249
1696347300000|2023-10-03 15:35:00|18453.9|18441.9|18467.4|18455.4|18472.4|18460.4|18446.4|18434.4|248
1696347600000|2023-10-03 15:40:00|18465.5|18453.5|18459.4|18447.4|18466.7|18454.7|18455.7|18443.7|170
1696347900000|2023-10-03 15:45:00|18458.2|18446.2|18462.6|18450.6|18467.6|18455.6|18457.6|18445.6|111
1696348200000|2023-10-03 15:50:00|18462.1|18450.1|18456.6|18444.6|18470.7|18458.7|18454.6|18442.6|223
1696348500000|2023-10-03 15:55:00|18457.8|18445.8|18451.4|18439.4|18461.6|18449.6|18413.2|18401.2|557
1696348800000|2023-10-03 16:00:00|18450.4|18438.4|18446.5|18434.5|18457.9|18445.9|18437.7|18425.7|209
1696349100000|2023-10-03 16:05:00|18447.2|18435.2|18440.1|18428.1|18453.8|18441.8|18431.3|18419.3|248
1696349400000|2023-10-03 16:10:00|18440.8|18428.8|18455.4|18443.4|18462.2|18450.2|18437.6|18425.6|259
1696349700000|2023-10-03 16:15:00|18460.4|18448.4|18470.1|18458.1|18473.3|18461.3|18431.9|18419.9|401
1696350000000|2023-10-03 16:20:00|18476.4|18464.4|18487.3|18475.3|18519.6|18507.6|18474.9|18462.9|458
1696350300000|2023-10-03 16:25:00|18488|18476|18472.7|18460.7|18499.2|18487.2|18469.1|18457.1|267
1696350600000|2023-10-03 16:30:00|18473.7|18461.7|18473|18461|18478.4|18466.4|18468|18456|298
1696350900000|2023-10-03 16:35:00|18473.8|18461.8|18444.1|18432.1|18478.2|18466.2|18444.1|18432.1|274
1696351200000|2023-10-03 16:40:00|18444.8|18432.8|18436.7|18424.7|18453.1|18441.1|18435.4|18423.4|259
1696351500000|2023-10-03 16:45:00|18437.4|18425.4|18434.2|18422.2|18437.4|18425.4|18421|18409|302
1696351800000|2023-10-03 16:50:00|18433.5|18421.5|18412.8|18400.8|18436.9|18424.9|18410.3|18398.3|336
1696352100000|2023-10-03 16:55:00|18413.5|18401.5|18416.2|18404.2|18419.9|18407.9|18399|18387|319
1696352400000|2023-10-03 17:00:00|18416.7|18404.7|18416|18404|18420.5|18408.5|18401|18389|360
1696352700000|2023-10-03 17:05:00|18414.1|18402.1|18405.5|18393.5|18418|18406|18401.2|18389.2|240
1696353000000|2023-10-03 17:10:00|18404.8|18392.8|18397.1|18385.1|18408.9|18396.9|18396.4|18384.4|208
1696353300000|2023-10-03 17:15:00|18396.4|18384.4|18397.5|18385.5|18406.6|18394.6|18395.2|18383.2|238
1696353600000|2023-10-03 17:20:00|18396.8|18384.8|18409.7|18397.7|18412.5|18400.5|18396.3|18384.3|243
1696353900000|2023-10-03 17:25:00|18409|18397|18422.2|18410.2|18425.2|18413.2|18409|18397|194
1696354200000|2023-10-03 17:30:00|18422.7|18410.7|18419.2|18407.2|18429.2|18417.2|18412.7|18400.7|244
1696354500000|2023-10-03 17:35:00|18423.1|18411.1|18423.3|18411.3|18436.5|18424.5|18421.8|18409.8|243
1696354800000|2023-10-03 17:40:00|18424.5|18412.5|18428.5|18416.5|18436|18424|18422.6|18410.6|178
1696355100000|2023-10-03 17:45:00|18432.9|18420.9|18428.7|18416.7|18432.9|18420.9|18426|18414|188
1696355400000|2023-10-03 17:50:00|18427.4|18415.4|18429|18417|18436.4|18424.4|18418.9|18406.9|376
1696355700000|2023-10-03 17:55:00|18432.1|18420.1|18423.2|18411.2|18432.8|18420.8|18415.7|18403.7|928
1696356000000|2023-10-03 18:00:00|18423.7|18411.7|18439.6|18427.6|18440.7|18428.7|18423.7|18411.7|594
1696426200000|2023-10-04 13:30:00|18427.2|18415.2|18413.3|18401.3|18441.6|18429.6|18398.2|18386.2|1613
1696426500000|2023-10-04 13:35:00|18414.8|18402.8|18450.3|18438.3|18452.3|18440.3|18414.8|18402.8|685
1696426800000|2023-10-04 13:40:00|18452.8|18440.8|18450.5|18438.5|18468.5|18456.5|18443.8|18431.8|382
1696427100000|2023-10-04 13:45:00|18450|18438|18462.5|18450.5|18463|18451|18427.9|18415.9|488
1696427400000|2023-10-04 13:50:00|18461.8|18449.8|18421.3|18409.3|18463.6|18451.6|18418.8|18406.8|364
1696427700000|2023-10-04 13:55:00|18420|18408|18400.7|18388.7|18420|18408|18373.2|18361.2|885
1696428000000|2023-10-04 14:00:00|18401.4|18389.4|18400.1|18388.1|18412.3|18400.3|18384.8|18372.8|625
1696428300000|2023-10-04 14:05:00|18398.8|18386.8|18406.6|18394.6|18417.6|18405.6|18395.1|18383.1|379
1696428600000|2023-10-04 14:10:00|18407.3|18395.3|18385.4|18373.4|18411|18399|18378.7|18366.7|345
1696428900000|2023-10-04 14:15:00|18386.9|18374.9|18373.5|18361.5|18387.4|18375.4|18359.2|18347.2|691
1696429200000|2023-10-04 14:20:00|18373|18361|18385.4|18373.4|18393.9|18381.9|18372.2|18360.2|362
1696429500000|2023-10-04 14:25:00|18386.8|18374.8|18372.2|18360.2|18387.4|18375.4|18371.2|18359.2|178
1696429800000|2023-10-04 14:30:00|18372.7|18360.7|18368.2|18356.2|18377.2|18365.2|18360.8|18348.8|479
1696430100000|2023-10-04 14:35:00|18369|18357|18371|18359|18374|18362|18360.8|18348.8|355
1696430400000|2023-10-04 14:40:00|18371.1|18359.1|18376.8|18364.8|18401|18389|18369.6|18357.6|351
1696430700000|2023-10-04 14:45:00|18375.8|18363.8|18393.8|18381.8|18401.3|18389.3|18375.8|18363.8|309
1696431000000|2023-10-04 14:50:00|18396.1|18384.1|18434.8|18422.8|18436.7|18424.7|18396.1|18384.1|258
1696431300000|2023-10-04 14:55:00|18434|18422|18420.7|18408.7|18448|18436|18420.7|18408.7|287
1696431600000|2023-10-04 15:00:00|18422|18410|18429.7|18417.7|18431.7|18419.7|18411.8|18399.8|361
1696431900000|2023-10-04 15:05:00|18428.7|18416.7|18457|18445|18458.3|18446.3|18423.2|18411.2|247
1696432200000|2023-10-04 15:10:00|18456.3|18444.3|18460.3|18448.3|18462.2|18450.2|18445.8|18433.8|264
1696432500000|2023-10-04 15:15:00|18458.3|18446.3|18449.1|18437.1|18462.2|18450.2|18442.9|18430.9|219
1696432800000|2023-10-04 15:20:00|18450.4|18438.4|18427.3|18415.3|18459.3|18447.3|18426.2|18414.2|254
1696433100000|2023-10-04 15:25:00|18428|18416|18435.2|18423.2|18436.5|18424.5|18424.2|18412.2|200
1696433400000|2023-10-04 15:30:00|18436.5|18424.5|18437.7|18425.7|18439.5|18427.5|18427.5|18415.5|118
1696433700000|2023-10-04 15:35:00|18437|18425|18446.5|18434.5|18446.5|18434.5|18434.5|18422.5|120
1696434000000|2023-10-04 15:40:00|18448.5|18436.5|18449|18437|18459.4|18447.4|18444|18432|156
1696434300000|2023-10-04 15:45:00|18451|18439|18466.4|18454.4|18469.5|18457.5|18449|18437|186
1696434600000|2023-10-04 15:50:00|18467.7|18455.7|18471|18459|18488.4|18476.4|18463.2|18451.2|342
1696434900000|2023-10-04 15:55:00|18474.3|18462.3|18497.7|18485.7|18501.7|18489.7|18471|18459|250
1696435200000|2023-10-04 16:00:00|18495.2|18483.2|18447.1|18435.1|18497.9|18485.9|18445.3|18433.3|248
1696435500000|2023-10-04 16:05:00|18446.4|18434.4|18453.1|18441.1|18461.8|18449.8|18443.6|18431.6|184
1696435800000|2023-10-04 16:10:00|18453.6|18441.6|18462.6|18450.6|18462.6|18450.6|18449.1|18437.1|104
1696436100000|2023-10-04 16:15:00|18461.5|18449.5|18454.7|18442.7|18461.5|18449.5|18434.2|18422.2|178
1696436400000|2023-10-04 16:20:00|18457.2|18445.2|18450.4|18438.4|18460.6|18448.6|18447.2|18435.2|81
1696436700000|2023-10-04 16:25:00|18452.9|18440.9|18481.6|18469.6|18482.3|18470.3|18451.2|18439.2|176
1696437000000|2023-10-04 16:30:00|18482.3|18470.3|18482.4|18470.4|18488.1|18476.1|18471.6|18459.6|142
1696437300000|2023-10-04 16:35:00|18481.6|18469.6|18491.3|18479.3|18492.6|18480.6|18479.9|18467.9|178
1696437600000|2023-10-04 16:40:00|18490.6|18478.6|18484.6|18472.6|18491.6|18479.6|18481.4|18469.4|165
1696437900000|2023-10-04 16:45:00|18485.1|18473.1|18493.6|18481.6|18495.5|18483.5|18484.6|18472.6|106
1696438200000|2023-10-04 16:50:00|18497|18485|18526.6|18514.6|18533.6|18521.6|18495.8|18483.8|191
1696438500000|2023-10-04 16:55:00|18529.1|18517.1|18503.6|18491.6|18529.1|18517.1|18503.6|18491.6|135
1696438800000|2023-10-04 17:00:00|18505.4|18493.4|18489.2|18477.2|18506.1|18494.1|18486.6|18474.6|185
1696439100000|2023-10-04 17:05:00|18486.7|18474.7|18480.7|18468.7|18492.9|18480.9|18479.7|18467.7|148
1696439400000|2023-10-04 17:10:00|18480.2|18468.2|18472.2|18460.2|18484.7|18472.7|18469.2|18457.2|115
1696439700000|2023-10-04 17:15:00|18470.7|18458.7|18470|18458|18478.3|18466.3|18465.8|18453.8|146
1696440000000|2023-10-04 17:20:00|18468.8|18456.8|18471.3|18459.3|18475|18463|18468.8|18456.8|43
1696440300000|2023-10-04 17:25:00|18473.8|18461.8|18463.8|18451.8|18475.8|18463.8|18461.3|18449.3|152
1696440600000|2023-10-04 17:30:00|18461.3|18449.3|18468.3|18456.3|18470.3|18458.3|18454.9|18442.9|157
1696440900000|2023-10-04 17:35:00|18469.1|18457.1|18484.3|18472.3|18492|18480|18468.3|18456.3|205
1696441200000|2023-10-04 17:40:00|18485.5|18473.5|18478.8|18466.8|18485.5|18473.5|18474.3|18462.3|155
1696441500000|2023-10-04 17:45:00|18479.3|18467.3|18477.6|18465.6|18484|18472|18475.1|18463.1|134
1696441800000|2023-10-04 17:50:00|18477|18465|18476.9|18464.9|18482.8|18470.8|18473.8|18461.8|176
1696442100000|2023-10-04 17:55:00|18475.6|18463.6|18450.1|18438.1|18476.3|18464.3|18441.2|18429.2|1329
1696442400000|2023-10-04 18:00:00|18447.4|18435.4|18452.3|18440.3|18463|18451|18445.3|18433.3|520
1696512600000|2023-10-05 13:30:00|18438.9|18426.9|18392.2|18380.2|18440.4|18428.4|18371.1|18359.1|1313
1696512900000|2023-10-05 13:35:00|18390.9|18378.9|18386.9|18374.9|18411.7|18399.7|18379.4|18367.4|430
1696513200000|2023-10-05 13:40:00|18382.4|18370.4|18354.4|18342.4|18390.7|18378.7|18352.7|18340.7|479
1696513500000|2023-10-05 13:45:00|18352.7|18340.7|18362.7|18350.7|18366.2|18354.2|18341.2|18329.2|516
1696513800000|2023-10-05 13:50:00|18364|18352|18350|18338|18378.5|18366.5|18343.7|18331.7|348
1696514100000|2023-10-05 13:55:00|18350.7|18338.7|18360|18348|18363.5|18351.5|18343.5|18331.5|386
1696514400000|2023-10-05 14:00:00|18359|18347|18337|18325|18361.8|18349.8|18333.3|18321.3|444
1696514700000|2023-10-05 14:05:00|18335.8|18323.8|18342.5|18330.5|18370.5|18358.5|18334.5|18322.5|432
1696515000000|2023-10-05 14:10:00|18341.3|18329.3|18341.6|18329.6|18349.1|18337.1|18336.1|18324.1|235
1696515300000|2023-10-05 14:15:00|18342.3|18330.3|18380.8|18368.8|18383.6|18371.6|18338.3|18326.3|377
1696515600000|2023-10-05 14:20:00|18381.6|18369.6|18390.6|18378.6|18408.3|18396.3|18378.1|18366.1|367
1696515900000|2023-10-05 14:25:00|18389.9|18377.9|18399.6|18387.6|18402.9|18390.9|18388.1|18376.1|157
1696516200000|2023-10-05 14:30:00|18398.9|18386.9|18404.7|18392.7|18419.1|18407.1|18392.6|18380.6|449
1696516500000|2023-10-05 14:35:00|18402.2|18390.2|18397.2|18385.2|18413.2|18401.2|18390.4|18378.4|288
1696516800000|2023-10-05 14:40:00|18397.7|18385.7|18397.2|18385.2|18400.4|18388.4|18388.2|18376.2|216
1696517100000|2023-10-05 14:45:00|18396.4|18384.4|18404.7|18392.7|18411|18399|18388.9|18376.9|399
1696517400000|2023-10-05 14:50:00|18404.2|18392.2|18404.7|18392.7|18411.5|18399.5|18397|18385|168
1696517700000|2023-10-05 14:55:00|18405.5|18393.5|18435.3|18423.3|18436.5|18424.5|18404.2|18392.2|329
1696518000000|2023-10-05 15:00:00|18434.5|18422.5|18442|18430|18442|18430|18429|18417|328
1696518300000|2023-10-05 15:05:00|18442.8|18430.8|18434.3|18422.3|18449.3|18437.3|18429.5|18417.5|219
1696518600000|2023-10-05 15:10:00|18438|18426|18416.8|18404.8|18438|18426|18411.3|18399.3|245
1696518900000|2023-10-05 15:15:00|18417.6|18405.6|18428.8|18416.8|18430.1|18418.1|18414.6|18402.6|168
1696519200000|2023-10-05 15:20:00|18429.3|18417.3|18417.4|18405.4|18431.3|18419.3|18413.6|18401.6|133
1696519500000|2023-10-05 15:25:00|18416.9|18404.9|18427.9|18415.9|18431.6|18419.6|18416.9|18404.9|134
1696519800000|2023-10-05 15:30:00|18427.1|18415.1|18437.2|18425.2|18437.2|18425.2|18421.6|18409.6|178
1696520100000|2023-10-05 15:35:00|18435.9|18423.9|18447.4|18435.4|18456.2|18444.2|18434.9|18422.9|268
1696520400000|2023-10-05 15:40:00|18451.7|18439.7|18450.7|18438.7|18469.2|18457.2|18450.7|18438.7|171
1696520700000|2023-10-05 15:45:00|18450|18438|18435.7|18423.7|18464|18452|18435|18423|241
1696521000000|2023-10-05 15:50:00|18436.2|18424.2|18433.5|18421.5|18446|18434|18432.3|18420.3|146
1696521300000|2023-10-05 15:55:00|18434.3|18422.3|18420.3|18408.3|18434.3|18422.3|18417.8|18405.8|161
1696521600000|2023-10-05 16:00:00|18420.5|18408.5|18412.5|18400.5|18421|18409|18409|18397|208
1696521900000|2023-10-05 16:05:00|18411.8|18399.8|18408.8|18396.8|18411.8|18399.8|18402.3|18390.3|85
1696522200000|2023-10-05 16:10:00|18408.1|18396.1|18405.8|18393.8|18413.8|18401.8|18400.6|18388.6|117
1696522500000|2023-10-05 16:15:00|18404.3|18392.3|18404.3|18392.3|18412.6|18400.6|18401.3|18389.3|185
1696522800000|2023-10-05 16:20:00|18403.8|18391.8|18405.9|18393.9|18407.8|18395.8|18399.4|18387.4|212
1696523100000|2023-10-05 16:25:00|18405.1|18393.1|18404.4|18392.4|18406.4|18394.4|18401.4|18389.4|85
1696523400000|2023-10-05 16:30:00|18403.1|18391.1|18395.9|18383.9|18403.9|18391.9|18395.4|18383.4|254
1696523700000|2023-10-05 16:35:00|18396.6|18384.6|18368.4|18356.4|18397.9|18385.9|18365.9|18353.9|414
1696524000000|2023-10-05 16:40:00|18369.7|18357.7|18370.4|18358.4|18381.4|18369.4|18365.9|18353.9|161
1696524300000|2023-10-05 16:45:00|18372.4|18360.4|18372.4|18360.4|18383.2|18371.2|18368.4|18356.4|355
1696524600000|2023-10-05 16:50:00|18371.7|18359.7|18365.2|18353.2|18375.4|18363.4|18364.7|18352.7|250
1696524900000|2023-10-05 16:55:00|18364.7|18352.7|18368|18356|18377.5|18365.5|18362.7|18350.7|232
1696525200000|2023-10-05 17:00:00|18366.5|18354.5|18367.5|18355.5|18373|18361|18358.5|18346.5|180
1696525500000|2023-10-05 17:05:00|18367|18355|18357|18345|18371.5|18359.5|18357|18345|165
1696525800000|2023-10-05 17:10:00|18358.2|18346.2|18378.3|18366.3|18383|18371|18355.5|18343.5|208
1696526100000|2023-10-05 17:15:00|18379|18367|18393.8|18381.8|18394.5|18382.5|18379|18367|138
1696526400000|2023-10-05 17:20:00|18391.8|18379.8|18398.1|18386.1|18398.5|18386.5|18390.3|18378.3|191
1696526700000|2023-10-05 17:25:00|18399.8|18387.8|18389.8|18377.8|18399.8|18387.8|18387.1|18375.1|143
1696527000000|2023-10-05 17:30:00|18389.1|18377.1|18394.3|18382.3|18396.3|18384.3|18386.1|18374.1|207
1696527300000|2023-10-05 17:35:00|18395.1|18383.1|18398.9|18386.9|18404.1|18392.1|18388.1|18376.1|205
1696527600000|2023-10-05 17:40:00|18398.1|18386.1|18392.4|18380.4|18398.9|18386.9|18388.6|18376.6|153
1696527900000|2023-10-05 17:45:00|18391.1|18379.1|18389.1|18377.1|18402.6|18390.6|18388.6|18376.6|178
1696528200000|2023-10-05 17:50:00|18390.4|18378.4|18405.4|18393.4|18407.2|18395.2|18389.6|18377.6|262
1696528500000|2023-10-05 17:55:00|18401.7|18389.7|18405.7|18393.7|18410.7|18398.7|18401.7|18389.7|878
1696528800000|2023-10-05 18:00:00|18407.7|18395.7|18407.5|18395.5|18415.2|18403.2|18404.7|18392.7|461
1696599000000|2023-10-06 13:30:00|18388.3|18376.3|18366.9|18354.9|18408|18396|18356.6|18344.6|917
1696599300000|2023-10-06 13:35:00|18366.1|18354.1|18375.9|18363.9|18386.9|18374.9|18359.6|18347.6|436
1696599600000|2023-10-06 13:40:00|18375.4|18363.4|18360.4|18348.4|18375.4|18363.4|18358.1|18346.1|270
1696599900000|2023-10-06 13:45:00|18359.6|18347.6|18359.6|18347.6|18375.2|18363.2|18351.9|18339.9|375
1696600200000|2023-10-06 13:50:00|18358.8|18346.8|18373.1|18361.1|18389.1|18377.1|18358.8|18346.8|287
1696600500000|2023-10-06 13:55:00|18372.3|18360.3|18379.6|18367.6|18380.4|18368.4|18366.3|18354.3|214
1696600800000|2023-10-06 14:00:00|18380.4|18368.4|18375.6|18363.6|18384.9|18372.9|18371.8|18359.8|311
1696601100000|2023-10-06 14:05:00|18374.3|18362.3|18370.3|18358.3|18379.3|18367.3|18368.8|18356.8|404
1696601400000|2023-10-06 14:10:00|18369.6|18357.6|18369.4|18357.4|18386.9|18374.9|18363.8|18351.8|305
1696601700000|2023-10-06 14:15:00|18371.9|18359.9|18393.3|18381.3|18394.5|18382.5|18368.9|18356.9|190
1696602000000|2023-10-06 14:20:00|18392.8|18380.8|18418.1|18406.1|18421.1|18409.1|18392.8|18380.8|446
1696602300000|2023-10-06 14:25:00|18417.3|18405.3|18427.9|18415.9|18427.9|18415.9|18415.1|18403.1|229
1696602600000|2023-10-06 14:30:00|18428.7|18416.7|18453.5|18441.5|18453.5|18441.5|18425.2|18413.2|346
1696602900000|2023-10-06 14:35:00|18452.8|18440.8|18430|18418|18458.9|18446.9|18430|18418|352
1696603200000|2023-10-06 14:40:00|18429.5|18417.5|18422.1|18410.1|18430|18418|18411.9|18399.9|357
1696603500000|2023-10-06 14:45:00|18422.6|18410.6|18454.8|18442.8|18456.6|18444.6|18422.6|18410.6|347
1696603800000|2023-10-06 14:50:00|18455.3|18443.3|18433.6|18421.6|18455.3|18443.3|18433.2|18421.2|199
1696604100000|2023-10-06 14:55:00|18432.6|18420.6|18436.6|18424.6|18443.9|18431.9|18425.3|18413.3|210
1696604400000|2023-10-06 15:00:00|18435.8|18423.8|18445.7|18433.7|18456.5|18444.5|18430.6|18418.6|233
1696604700000|2023-10-06 15:05:00|18447.3|18435.3|18457.1|18445.1|18461.2|18449.2|18446.3|18434.3|270
1696605000000|2023-10-06 15:10:00|18457.9|18445.9|18474.8|18462.8|18476|18464|18456.4|18444.4|308
1696605300000|2023-10-06 15:15:00|18476|18464|18474.6|18462.6|18490.8|18478.8|18471.6|18459.6|306
1696605600000|2023-10-06 15:20:00|18473|18461|18468.1|18456.1|18473|18461|18459.8|18447.8|206
1696605900000|2023-10-06 15:25:00|18468.5|18456.5|18479|18467|18490.2|18478.2|18468.1|18456.1|178
1696606200000|2023-10-06 15:30:00|18484.3|18472.3|18506.2|18494.2|18509|18497|18477.9|18465.9|295
1696606500000|2023-10-06 15:35:00|18505.7|18493.7|18510.6|18498.6|18519|18507|18505.7|18493.7|362
1696606800000|2023-10-06 15:40:00|18509.8|18497.8|18534.1|18522.1|18537.4|18525.4|18504.3|18492.3|458
1696607100000|2023-10-06 15:45:00|18534.9|18522.9|18525.4|18513.4|18548.7|18536.7|18521.2|18509.2|500
1696607400000|2023-10-06 15:50:00|18522.9|18510.9|18488.8|18476.8|18525.4|18513.4|18486|18474|371
1696607700000|2023-10-06 15:55:00|18489.6|18477.6|18519.9|18507.9|18522.1|18510.1|18489.6|18477.6|247
1696608000000|2023-10-06 16:00:00|18521.4|18509.4|18541.3|18529.3|18546.6|18534.6|18521.4|18509.4|286
1696608300000|2023-10-06 16:05:00|18542.1|18530.1|18543.8|18531.8|18556.1|18544.1|18541.1|18529.1|280
1696608600000|2023-10-06 16:10:00|18542.6|18530.6|18540.8|18528.8|18549.3|18537.3|18536.7|18524.7|196
1696608900000|2023-10-06 16:15:00|18539.5|18527.5|18564.6|18552.6|18567.2|18555.2|18539.5|18527.5|314
1696609200000|2023-10-06 16:20:00|18564.1|18552.1|18541.4|18529.4|18564.1|18552.1|18538.9|18526.9|217
1696609500000|2023-10-06 16:25:00|18543.1|18531.1|18520.3|18508.3|18550.9|18538.9|18519|18507|232
1696609800000|2023-10-06 16:30:00|18519.5|18507.5|18525.1|18513.1|18528.2|18516.2|18517.6|18505.6|230
1696610100000|2023-10-06 16:35:00|18527.6|18515.6|18526.6|18514.6|18532.6|18520.6|18525.3|18513.3|118
1696610400000|2023-10-06 16:40:00|18525.8|18513.8|18522.3|18510.3|18535.6|18523.6|18521|18509|183
1696610700000|2023-10-06 16:45:00|18523|18511|18537.4|18525.4|18550.3|18538.3|18523|18511|238
1696611000000|2023-10-06 16:50:00|18538.2|18526.2|18533.8|18521.8|18543.5|18531.5|18533.4|18521.4|91
1696611300000|2023-10-06 16:55:00|18534.3|18522.3|18535.4|18523.4|18537.7|18525.7|18532.1|18520.1|75
1696611600000|2023-10-06 17:00:00|18536.2|18524.2|18527.2|18515.2|18537|18525|18527.2|18515.2|90
1696611900000|2023-10-06 17:05:00|18525.6|18513.6|18523.3|18511.3|18526.7|18514.7|18518.6|18506.6|147
1696612200000|2023-10-06 17:10:00|18525.8|18513.8|18522.7|18510.7|18527.8|18515.8|18518.6|18506.6|154
1696612500000|2023-10-06 17:15:00|18522.2|18510.2|18528.2|18516.2|18532.2|18520.2|18522.2|18510.2|142
1696612800000|2023-10-06 17:20:00|18529|18517|18522|18510|18529.7|18517.7|18519.4|18507.4|240
1696613100000|2023-10-06 17:25:00|18522.7|18510.7|18523.9|18511.9|18523.9|18511.9|18513.1|18501.1|191
1696613400000|2023-10-06 17:30:00|18523.1|18511.1|18542.6|18530.6|18544.6|18532.6|18523.1|18511.1|219
1696613700000|2023-10-06 17:35:00|18541.8|18529.8|18533.7|18521.7|18542.6|18530.6|18533.7|18521.7|164
1696614000000|2023-10-06 17:40:00|18535|18523|18537|18525|18538.1|18526.1|18533.7|18521.7|167
1696614300000|2023-10-06 17:45:00|18535.8|18523.8|18541.4|18529.4|18547.2|18535.2|18535.3|18523.3|157
1696614600000|2023-10-06 17:50:00|18542.2|18530.2|18537.9|18525.9|18545|18533|18536.1|18524.1|209
1696614900000|2023-10-06 17:55:00|18536.3|18524.3|18540.1|18528.1|18540.2|18528.2|18533.5|18521.5|1031
1696615200000|2023-10-06 18:00:00|18541.7|18529.7|18531.1|18519.1|18541.7|18529.7|18530.6|18518.6|519
1696858200000|2023-10-09 13:30:00|18532.8|18512.8|18570.1|18558.1|18570.5|18558.5|18505.5|18493.5|1097
1696858500000|2023-10-09 13:35:00|18567.6|18555.6|18557.7|18545.7|18575.1|18563.1|18539.7|18527.7|379
1696858800000|2023-10-09 13:40:00|18554.7|18542.7|18532.7|18520.7|18554.7|18542.7|18521.8|18509.8|253
1696859100000|2023-10-09 13:45:00|18533.5|18521.5|18506.4|18494.4|18533.5|18521.5|18491|18479|447
1696859400000|2023-10-09 13:50:00|18509.8|18497.8|18546.5|18534.5|18553.1|18541.1|18509.8|18497.8|206
1696859700000|2023-10-09 13:55:00|18546|18534|18583.2|18571.2|18590.2|18578.2|18546|18534|224
1696860000000|2023-10-09 14:00:00|18581.9|18569.9|18554.4|18542.4|18587.7|18575.7|18539|18527|363
1696860300000|2023-10-09 14:05:00|18556.9|18544.9|18528.6|18516.6|18556.9|18544.9|18524|18512|214
1696860600000|2023-10-09 14:10:00|18527.8|18515.8|18530.7|18518.7|18548.6|18536.6|18520.3|18508.3|178
1696860900000|2023-10-09 14:15:00|18532|18520|18524.5|18512.5|18533.2|18521.2|18520.3|18508.3|181
1696861200000|2023-10-09 14:20:00|18525.7|18513.7|18536.6|18524.6|18545.3|18533.3|18524.5|18512.5|192
1696861500000|2023-10-09 14:25:00|18538.2|18526.2|18511.6|18499.6|18545.7|18533.7|18501.2|18489.2|207
1696861800000|2023-10-09 14:30:00|18512.4|18500.4|18535.8|18523.8|18538.3|18526.3|18509.5|18497.5|164
1696862100000|2023-10-09 14:35:00|18534.5|18522.5|18524.1|18512.1|18535|18523|18520.4|18508.4|97
1696862400000|2023-10-09 14:40:00|18523.3|18511.3|18525.4|18513.4|18530|18518|18518.3|18506.3|76
1696862700000|2023-10-09 14:45:00|18524.1|18512.1|18511.7|18499.7|18525.8|18513.8|18499.2|18487.2|224
1696863000000|2023-10-09 14:50:00|18511.3|18499.3|18510.9|18498.9|18512.5|18500.5|18495.4|18483.4|158
1696863300000|2023-10-09 14:55:00|18510.4|18498.4|18506.7|18494.7|18519.6|18507.6|18505.4|18493.4|90
1696863600000|2023-10-09 15:00:00|18507.5|18495.5|18489.2|18477.2|18519.6|18507.6|18489.2|18477.2|161
1696863900000|2023-10-09 15:05:00|18491.3|18479.3|18500.5|18488.5|18505.5|18493.5|18489.2|18477.2|139
1696864200000|2023-10-09 15:10:00|18500.9|18488.9|18502.2|18490.2|18504.7|18492.7|18493|18481|101
1696864500000|2023-10-09 15:15:00|18500.9|18488.9|18502.6|18490.6|18508.8|18496.8|18493|18481|190
1696864800000|2023-10-09 15:20:00|18502.2|18490.2|18476.4|18464.4|18520.1|18508.1|18476.4|18464.4|263
1696865100000|2023-10-09 15:25:00|18477.2|18465.2|18471|18459|18481|18469|18461|18449|301
1696865400000|2023-10-09 15:30:00|18470.1|18458.1|18476.8|18464.8|18486|18474|18466.4|18454.4|195
1696865700000|2023-10-09 15:35:00|18476|18464|18460.6|18448.6|18476|18464|18458.9|18446.9|198
1696866000000|2023-10-09 15:40:00|18459.8|18447.8|18459.8|18447.8|18467.3|18455.3|18445.6|18433.6|311
1696866300000|2023-10-09 15:45:00|18458.9|18446.9|18466.9|18454.9|18472.7|18460.7|18451.4|18439.4|148
1696866600000|2023-10-09 15:50:00|18468.1|18456.1|18461.9|18449.9|18471.9|18459.9|18461.9|18449.9|96
1696866900000|2023-10-09 15:55:00|18462.7|18450.7|18480.7|18468.7|18481.5|18469.5|18459.4|18447.4|187
1696867200000|2023-10-09 16:00:00|18481.5|18469.5|18472.3|18460.3|18483.2|18471.2|18468.6|18456.6|134
1696867500000|2023-10-09 16:05:00|18471.5|18459.5|18462.4|18450.4|18474.8|18462.8|18457.3|18445.3|116
1696867800000|2023-10-09 16:10:00|18463.2|18451.2|18462|18450|18472.4|18460.4|18459.4|18447.4|114
1696868100000|2023-10-09 16:15:00|18462.4|18450.4|18450.7|18438.7|18463.2|18451.2|18432.8|18420.8|217
1696868400000|2023-10-09 16:20:00|18451.6|18439.6|18470.3|18458.3|18470.3|18458.3|18447.4|18435.4|161
1696868700000|2023-10-09 16:25:00|18471.2|18459.2|18473.3|18461.3|18474.5|18462.5|18464.1|18452.1|82
1696869000000|2023-10-09 16:30:00|18470.8|18458.8|18459.5|18447.5|18475.8|18463.8|18458.7|18446.7|150
1696869300000|2023-10-09 16:35:00|18459.1|18447.1|18468.3|18456.3|18469.1|18457.1|18452.9|18440.9|100
1696869600000|2023-10-09 16:40:00|18469.1|18457.1|18480|18468|18480.4|18468.4|18461.6|18449.6|121
1696869900000|2023-10-09 16:45:00|18480.4|18468.4|18477.9|18465.9|18480.8|18468.8|18467.9|18455.9|78
1696870200000|2023-10-09 16:50:00|18478.7|18466.7|18483.3|18471.3|18492.1|18480.1|18478.7|18466.7|137
1696870500000|2023-10-09 16:55:00|18482.5|18470.5|18470.4|18458.4|18483.3|18471.3|18468.4|18456.4|79
1696870800000|2023-10-09 17:00:00|18471.3|18459.3|18483.8|18471.8|18487.5|18475.5|18471.3|18459.3|121
1696871100000|2023-10-09 17:05:00|18484.6|18472.6|18486.3|18474.3|18490|18478|18482.6|18470.6|65
1696871400000|2023-10-09 17:10:00|18485.1|18473.1|18488.4|18476.4|18492.1|18480.1|18485.1|18473.1|62
1696871700000|2023-10-09 17:15:00|18487.6|18475.6|18472.6|18460.6|18487.6|18475.6|18470.1|18458.1|156
1696872000000|2023-10-09 17:20:00|18468.4|18456.4|18473.4|18461.4|18473.9|18461.9|18460.1|18448.1|110
1696872300000|2023-10-09 17:25:00|18472.6|18460.6|18473.5|18461.5|18475.9|18463.9|18463.9|18451.9|187
1696872600000|2023-10-09 17:30:00|18473.9|18461.9|18472.2|18460.2|18480.6|18468.6|18470.6|18458.6|144
1696872900000|2023-10-09 17:35:00|18473.1|18461.1|18479.3|18467.3|18483.9|18471.9|18473.1|18461.1|135
1696873200000|2023-10-09 17:40:00|18480.2|18468.2|18465.6|18453.6|18480.2|18468.2|18465.6|18453.6|161
1696873500000|2023-10-09 17:45:00|18464.3|18452.3|18463.1|18451.1|18470.2|18458.2|18455.2|18443.2|191
1696873800000|2023-10-09 17:50:00|18462.7|18450.7|18449.8|18437.8|18462.7|18450.7|18446.9|18434.9|216
1696874100000|2023-10-09 17:55:00|18451.5|18439.5|18442.3|18430.3|18451.5|18439.5|18435.2|18423.2|1075
1696874400000|2023-10-09 18:00:00|18444.8|18432.8|18441.5|18429.5|18454.4|18442.4|18440.2|18428.2|410
1696944600000|2023-10-10 13:30:00|18483.7|18471.7|18479.9|18467.9|18490.4|18478.4|18461.6|18449.6|757
1696944900000|2023-10-10 13:35:00|18480.7|18468.7|18498.8|18486.8|18505|18493|18463.6|18451.6|526
1696945200000|2023-10-10 13:40:00|18499.2|18487.2|18498|18486|18505.2|18493.2|18488.4|18476.4|263
1696945500000|2023-10-10 13:45:00|18497.1|18485.1|18465.4|18453.4|18502.6|18490.6|18460.3|18448.3|577
1696945800000|2023-10-10 13:50:00|18465.8|18453.8|18463.6|18451.6|18468.2|18456.2|18457.9|18445.9|389
1696946100000|2023-10-10 13:55:00|18464.9|18452.9|18470.2|18458.2|18474|18462|18460.7|18448.7|230
1696946400000|2023-10-10 14:00:00|18473.6|18461.6|18500.8|18488.8|18518|18506|18471.1|18459.1|468
1696946700000|2023-10-10 14:05:00|18500|18488|18533.9|18521.9|18539.4|18527.4|18494.5|18482.5|372
1696947000000|2023-10-10 14:10:00|18533.1|18521.1|18530.6|18518.6|18536|18524|18518.3|18506.3|212
1696947300000|2023-10-10 14:15:00|18530.2|18518.2|18519.2|18507.2|18532.3|18520.3|18505.4|18493.4|170
1696947600000|2023-10-10 14:20:00|18519.6|18507.6|18503.3|18491.3|18522.1|18510.1|18503.3|18491.3|96
1696947900000|2023-10-10 14:25:00|18504.2|18492.2|18474.1|18462.1|18504.2|18492.2|18474.1|18462.1|143
1696948200000|2023-10-10 14:30:00|18472.9|18460.9|18480.1|18468.1|18481|18469|18465.1|18453.1|174
1696948500000|2023-10-10 14:35:00|18481|18469|18470.9|18458.9|18485.2|18473.2|18470.9|18458.9|114
1696948800000|2023-10-10 14:40:00|18470.5|18458.5|18465.6|18453.6|18474.7|18462.7|18461.7|18449.7|115
1696949100000|2023-10-10 14:45:00|18461.3|18449.3|18444.1|18432.1|18463.5|18451.5|18444.1|18432.1|324
1696949400000|2023-10-10 14:50:00|18443.3|18431.3|18446.3|18434.3|18449.2|18437.2|18432.4|18420.4|256
1696949700000|2023-10-10 14:55:00|18447.5|18435.5|18439.6|18427.6|18451.3|18439.3|18436.7|18424.7|146
1696950000000|2023-10-10 15:00:00|18438.3|18426.3|18446.7|18434.7|18454.2|18442.2|18438.3|18426.3|111
1696950300000|2023-10-10 15:05:00|18446.3|18434.3|18469.7|18457.7|18476.4|18464.4|18439.2|18427.2|182
1696950600000|2023-10-10 15:10:00|18469.3|18457.3|18448.4|18436.4|18469.3|18457.3|18446.3|18434.3|78
1696950900000|2023-10-10 15:15:00|18449.7|18437.7|18447.9|18435.9|18453.4|18441.4|18428.7|18416.7|327
1696951200000|2023-10-10 15:20:00|18449.2|18437.2|18454|18442|18454|18442|18445.8|18433.8|142
1696951500000|2023-10-10 15:25:00|18456.1|18444.1|18456.6|18444.6|18462.8|18450.8|18449|18437|115
1696951800000|2023-10-10 15:30:00|18455.8|18443.8|18484.9|18472.9|18495.7|18483.7|18455.8|18443.8|247
1696952100000|2023-10-10 15:35:00|18484|18472|18493.8|18481.8|18495.9|18483.9|18484|18472|90
1696952400000|2023-10-10 15:40:00|18495.9|18483.9|18487.9|18475.9|18496.3|18484.3|18480.8|18468.8|79
1696952700000|2023-10-10 15:45:00|18488.7|18476.7|18491.3|18479.3|18495.9|18483.9|18483.8|18471.8|85
1696953000000|2023-10-10 15:50:00|18491.7|18479.7|18476.7|18464.7|18493|18481|18474.6|18462.6|79
1696953300000|2023-10-10 15:55:00|18476.3|18464.3|18467.3|18455.3|18487.5|18475.5|18465.7|18453.7|94
1696953600000|2023-10-10 16:00:00|18468.2|18456.2|18463.6|18451.6|18477.3|18465.3|18461.1|18449.1|140
1696953900000|2023-10-10 16:05:00|18465.3|18453.3|18456.4|18444.4|18466.6|18454.6|18453.9|18441.9|147
1696954200000|2023-10-10 16:10:00|18458.1|18446.1|18464.8|18452.8|18472.3|18460.3|18458.1|18446.1|101
1696954500000|2023-10-10 16:15:00|18464|18452|18467.3|18455.3|18473.1|18461.1|18463.5|18451.5|75
1696954800000|2023-10-10 16:20:00|18469.4|18457.4|18468.9|18456.9|18472.6|18460.6|18462.7|18450.7|78
1696955100000|2023-10-10 16:25:00|18467.2|18455.2|18468.5|18456.5|18474.3|18462.3|18465.5|18453.5|60
1696955400000|2023-10-10 16:30:00|18466.8|18454.8|18464.3|18452.3|18479.8|18467.8|18464.3|18452.3|84
1696955700000|2023-10-10 16:35:00|18464.7|18452.7|18445|18433|18468.6|18456.6|18445|18433|110
1696956000000|2023-10-10 16:40:00|18443.3|18431.3|18446.8|18434.8|18450.6|18438.6|18436.7|18424.7|132
1696956300000|2023-10-10 16:45:00|18446|18434|18431.6|18419.6|18452.2|18440.2|18431.6|18419.6|115
1696956600000|2023-10-10 16:50:00|18432.5|18420.5|18440.1|18428.1|18441.7|18429.7|18424.1|18412.1|187
1696956900000|2023-10-10 16:55:00|18435.1|18423.1|18433.8|18421.8|18436.3|18424.3|18428.8|18416.8|85
1696957200000|2023-10-10 17:00:00|18433.4|18421.4|18424.6|18412.6|18433.4|18421.4|18424.6|18412.6|110
1696957500000|2023-10-10 17:05:00|18427.1|18415.1|18411.1|18399.1|18427.9|18415.9|18409.4|18397.4|174
1696957800000|2023-10-10 17:10:00|18410.2|18398.2|18419.1|18407.1|18424.9|18412.9|18409.9|18397.9|94
1696958100000|2023-10-10 17:15:00|18419.5|18407.5|18430.7|18418.7|18430.7|18418.7|18417.8|18405.8|85
1696958400000|2023-10-10 17:20:00|18429.8|18417.8|18433.2|18421.2|18436.5|18424.5|18428.2|18416.2|63
1696958700000|2023-10-10 17:25:00|18433.6|18421.6|18430.7|18418.7|18437|18425|18427.8|18415.8|132
1696959000000|2023-10-10 17:30:00|18428.6|18416.6|18427.8|18415.8|18439|18427|18425.7|18413.7|147
1696959300000|2023-10-10 17:35:00|18429.5|18417.5|18442.4|18430.4|18447|18435|18429.5|18417.5|136
1696959600000|2023-10-10 17:40:00|18443.2|18431.2|18438.6|18426.6|18445.7|18433.7|18436.5|18424.5|156
1696959900000|2023-10-10 17:45:00|18439|18427|18441.1|18429.1|18444.9|18432.9|18438.6|18426.6|159
1696960200000|2023-10-10 17:50:00|18440.3|18428.3|18442.5|18430.5|18447.7|18435.7|18437.3|18425.3|315
1696960500000|2023-10-10 17:55:00|18442.9|18430.9|18429.3|18417.3|18446.3|18434.3|18427.4|18415.4|760
1696960800000|2023-10-10 18:00:00|18428.4|18416.4|18432.4|18420.4|18443.9|18431.9|18428.4|18416.4|491
1697031000000|2023-10-11 13:30:00|18440|18428|18486|18474|18487|18475|18429.2|18417.2|865
1697031300000|2023-10-11 13:35:00|18486.9|18474.9|18507.2|18495.2|18509.2|18497.2|18477.8|18465.8|728
1697031600000|2023-10-11 13:40:00|18507.6|18495.6|18504.3|18492.3|18517.5|18505.5|18498.7|18486.7|426
1697031900000|2023-10-11 13:45:00|18503.4|18491.4|18464.1|18452.1|18508.2|18496.2|18462.8|18450.8|400
1697032200000|2023-10-11 13:50:00|18468.7|18456.7|18467.7|18455.7|18477.1|18465.1|18457.3|18445.3|282
1697032500000|2023-10-11 13:55:00|18466|18454|18471.7|18459.7|18484.2|18472.2|18461.3|18449.3|252
1697032800000|2023-10-11 14:00:00|18476.7|18464.7|18457.9|18445.9|18476.7|18464.7|18457.5|18445.5|148
1697033100000|2023-10-11 14:05:00|18456.6|18444.6|18446.5|18434.5|18465.9|18453.9|18443.1|18431.1|223
1697033400000|2023-10-11 14:10:00|18450.3|18438.3|18449.8|18437.8|18461|18449|18440.9|18428.9|218
1697033700000|2023-10-11 14:15:00|18449.4|18437.4|18450.3|18438.3|18458.7|18446.7|18438.4|18426.4|105
1697034000000|2023-10-11 14:20:00|18449.4|18437.4|18434.8|18422.8|18455.4|18443.4|18434.4|18422.4|126
1697034300000|2023-10-11 14:25:00|18437.3|18425.3|18436.1|18424.1|18442.3|18430.3|18427.3|18415.3|218
1697034600000|2023-10-11 14:30:00|18435.7|18423.7|18438.7|18426.7|18448.4|18436.4|18433.2|18421.2|182
1697034900000|2023-10-11 14:35:00|18437.1|18425.1|18425.2|18413.2|18442.1|18430.1|18423.1|18411.1|260
1697035200000|2023-10-11 14:40:00|18424.4|18412.4|18462.7|18450.7|18465.1|18453.1|18423.1|18411.1|275
1697035500000|2023-10-11 14:45:00|18461.9|18449.9|18460.7|18448.7|18467|18455|18441.4|18429.4|204
1697035800000|2023-10-11 14:50:00|18459|18447|18463|18451|18463.8|18451.8|18456.1|18444.1|83
1697036100000|2023-10-11 14:55:00|18464.8|18452.8|18481.1|18469.1|18484.6|18472.6|18464.8|18452.8|307
1697036400000|2023-10-11 15:00:00|18481.5|18469.5|18472.6|18460.6|18488|18476|18470|18458|193
1697036700000|2023-10-11 15:05:00|18471.8|18459.8|18480.7|18468.7|18481.5|18469.5|18468.1|18456.1|85
1697037000000|2023-10-11 15:10:00|18479.8|18467.8|18478.4|18466.4|18479.8|18467.8|18466.4|18454.4|127
1697037300000|2023-10-11 15:15:00|18477.6|18465.6|18467.8|18455.8|18479.3|18467.3|18459.3|18447.3|136
1697037600000|2023-10-11 15:20:00|18466.9|18454.9|18467.5|18455.5|18472.1|18460.1|18460.7|18448.7|138
1697037900000|2023-10-11 15:25:00|18467.8|18455.8|18468.2|18456.2|18473.8|18461.8|18464.1|18452.1|87
1697038200000|2023-10-11 15:30:00|18469.1|18457.1|18476.5|18464.5|18481.6|18469.6|18468.2|18456.2|86
1697038500000|2023-10-11 15:35:00|18475.2|18463.2|18468.9|18456.9|18481.1|18469.1|18464.1|18452.1|190
1697038800000|2023-10-11 15:40:00|18469.7|18457.7|18475.1|18463.1|18475.1|18463.1|18459.4|18447.4|159
1697039100000|2023-10-11 15:45:00|18475.5|18463.5|18467.6|18455.6|18481.6|18469.6|18467.6|18455.6|105
1697039400000|2023-10-11 15:50:00|18466.4|18454.4|18445.5|18433.5|18468.5|18456.5|18443.3|18431.3|189
1697039700000|2023-10-11 15:55:00|18445.9|18433.9|18441.9|18429.9|18453.4|18441.4|18441.9|18429.9|134
1697040000000|2023-10-11 16:00:00|18442.8|18430.8|18438.2|18426.2|18444.6|18432.6|18430.7|18418.7|209
1697040300000|2023-10-11 16:05:00|18439.1|18427.1|18433.2|18421.2|18451.3|18439.3|18433.2|18421.2|133
1697040600000|2023-10-11 16:10:00|18432.3|18420.3|18408.1|18396.1|18432.3|18420.3|18406|18394|434
1697040900000|2023-10-11 16:15:00|18407.2|18395.2|18388.5|18376.5|18413.8|18401.8|18386|18374|427
1697041200000|2023-10-11 16:20:00|18388.1|18376.1|18389.6|18377.6|18394.9|18382.9|18374.9|18362.9|254
1697041500000|2023-10-11 16:25:00|18388.7|18376.7|18397|18385|18405.9|18393.9|18381.6|18369.6|513
1697041800000|2023-10-11 16:30:00|18396.1|18384.1|18387.3|18375.3|18396.6|18384.6|18385.6|18373.6|213
1697042100000|2023-10-11 16:35:00|18384.8|18372.8|18411.2|18399.2|18414|18402|18384.8|18372.8|253
1697042400000|2023-10-11 16:40:00|18411.5|18399.5|18399.4|18387.4|18411.5|18399.5|18399.2|18387.2|183
1697042700000|2023-10-11 16:45:00|18401.2|18389.2|18477.8|18465.8|18486.7|18474.7|18397.7|18385.7|867
1697043000000|2023-10-11 16:50:00|18478.7|18466.7|18547.1|18535.1|18551.8|18539.8|18475.3|18463.3|706
1697043300000|2023-10-11 16:55:00|18546.2|18534.2|18578.5|18566.5|18599.1|18587.1|18533.3|18521.3|607
1697043600000|2023-10-11 17:00:00|18579.3|18567.3|18566.3|18554.3|18600|18588|18560.2|18548.2|376
1697043900000|2023-10-11 17:05:00|18565.5|18553.5|18587.2|18575.2|18606.5|18594.5|18555.8|18543.8|414
1697044200000|2023-10-11 17:10:00|18590.2|18578.2|18574.8|18562.8|18609|18597|18566.4|18554.4|333
1697044500000|2023-10-11 17:15:00|18571|18559|18590.5|18578.5|18599.4|18587.4|18566.4|18554.4|272
1697044800000|2023-10-11 17:20:00|18593|18581|18603.4|18591.4|18623.9|18611.9|18587.6|18575.6|322
1697045100000|2023-10-11 17:25:00|18603|18591|18598.2|18586.2|18607.2|18595.2|18570.9|18558.9|308
1697045400000|2023-10-11 17:30:00|18594.4|18582.4|18606.7|18594.7|18607.1|18595.1|18582.4|18570.4|242
1697045700000|2023-10-11 17:35:00|18605.8|18593.8|18614.8|18602.8|18617.3|18605.3|18602.4|18590.4|181
1697046000000|2023-10-11 17:40:00|18614.5|18602.5|18610|18598|18621.2|18609.2|18603.8|18591.8|232
1697046300000|2023-10-11 17:45:00|18609.2|18597.2|18657|18645|18659.1|18647.1|18601.6|18589.6|378
1697046600000|2023-10-11 17:50:00|18655.9|18643.9|18629.9|18617.9|18656.2|18644.2|18629.1|18617.1|519
1697046900000|2023-10-11 17:55:00|18630.7|18618.7|18626.1|18614.1|18659.9|18647.9|18623.6|18611.6|1241
1697047200000|2023-10-11 18:00:00|18627.3|18615.3|18634.3|18622.3|18645.1|18633.1|18623.3|18611.3|564
1697117400000|2023-10-12 13:30:00|18627.4|18615.4|18649.8|18637.8|18649.8|18637.8|18603.9|18591.9|1149
1697117700000|2023-10-12 13:35:00|18649.4|18637.4|18635.9|18623.9|18650.7|18638.7|18624.1|18612.1|402
1697118000000|2023-10-12 13:40:00|18634.6|18622.6|18641.1|18629.1|18642.3|18630.3|18624.1|18612.1|313
1697118300000|2023-10-12 13:45:00|18640.2|18628.2|18645|18633|18646.6|18634.6|18635.5|18623.5|334
1697118600000|2023-10-12 13:50:00|18644.1|18632.1|18684.5|18672.5|18685.4|18673.4|18640.7|18628.7|483
1697118900000|2023-10-12 13:55:00|18687.5|18675.5|18665.7|18653.7|18691.6|18679.6|18665.7|18653.7|339
1697119200000|2023-10-12 14:00:00|18662.4|18650.4|18650.9|18638.9|18665.2|18653.2|18650.9|18638.9|233
1697119500000|2023-10-12 14:05:00|18651.3|18639.3|18670.1|18658.1|18675.4|18663.4|18643.8|18631.8|228
1697119800000|2023-10-12 14:10:00|18669.7|18657.7|18628.6|18616.6|18670.1|18658.1|18627.4|18615.4|272
1697120100000|2023-10-12 14:15:00|18625.4|18613.4|18629.9|18617.9|18637.9|18625.9|18621.5|18609.5|220
1697120400000|2023-10-12 14:20:00|18629|18617|18648.7|18636.7|18648.7|18636.7|18621|18609|227
1697120700000|2023-10-12 14:25:00|18648.3|18636.3|18676.5|18664.5|18687.1|18675.1|18647.4|18635.4|280
1697121000000|2023-10-12 14:30:00|18677.4|18665.4|18687.8|18675.8|18690.3|18678.3|18672.4|18660.4|265
1697121300000|2023-10-12 14:35:00|18689.1|18677.1|18710|18698|18710|18698|18686.6|18674.6|345
1697121600000|2023-10-12 14:40:00|18709.1|18697.1|18687.3|18675.3|18710|18698|18681|18669|292
1697121900000|2023-10-12 14:45:00|18686.1|18674.1|18716.8|18704.8|18722.5|18710.5|18684.8|18672.8|341
1697122200000|2023-10-12 14:50:00|18717.5|18705.5|18715.6|18703.6|18726.1|18714.1|18711.4|18699.4|274
1697122500000|2023-10-12 14:55:00|18716.4|18704.4|18711.6|18699.6|18720.7|18708.7|18709.1|18697.1|160
1697122800000|2023-10-12 15:00:00|18712.5|18700.5|18704.3|18692.3|18714.3|18702.3|18692.2|18680.2|269
1697123100000|2023-10-12 15:05:00|18703.4|18691.4|18686.1|18674.1|18704.3|18692.3|18683.6|18671.6|210
1697123400000|2023-10-12 15:10:00|18685.4|18673.4|18702.4|18690.4|18702.4|18690.4|18681.5|18669.5|210
1697123700000|2023-10-12 15:15:00|18702|18690|18705.4|18693.4|18705.4|18693.4|18689.7|18677.7|140
1697124000000|2023-10-12 15:20:00|18704.5|18692.5|18725.6|18713.6|18728.7|18716.7|18702.4|18690.4|275
1697124300000|2023-10-12 15:25:00|18724.7|18712.7|18704|18692|18724.7|18712.7|18701.9|18689.9|151
1697124600000|2023-10-12 15:30:00|18705.8|18693.8|18699.4|18687.4|18714.2|18702.2|18690.5|18678.5|255
1697124900000|2023-10-12 15:35:00|18700.3|18688.3|18715.9|18703.9|18716.7|18704.7|18699.8|18687.8|129
1697125200000|2023-10-12 15:40:00|18717.6|18705.6|18710|18698|18722.6|18710.6|18710|18698|188
1697125500000|2023-10-12 15:45:00|18709.1|18697.1|18702.1|18690.1|18713.7|18701.7|18700.9|18688.9|165
1697125800000|2023-10-12 15:50:00|18701.8|18689.8|18710.4|18698.4|18711.1|18699.1|18693.6|18681.6|258
1697126100000|2023-10-12 15:55:00|18710.7|18698.7|18702|18690|18714.1|18702.1|18699.8|18687.8|218
1697126400000|2023-10-12 16:00:00|18700.7|18688.7|18704.1|18692.1|18708.1|18696.1|18699.5|18687.5|164
1697126700000|2023-10-12 16:05:00|18707.2|18695.2|18707.4|18695.4|18714.1|18702.1|18706.3|18694.3|210
1697127000000|2023-10-12 16:10:00|18706.5|18694.5|18717.4|18705.4|18721.1|18709.1|18700.2|18688.2|240
1697127300000|2023-10-12 16:15:00|18719.9|18707.9|18715.1|18703.1|18727.6|18715.6|18708.8|18696.8|232
1697127600000|2023-10-12 16:20:00|18714.2|18702.2|18718.8|18706.8|18725.2|18713.2|18713.5|18701.5|115
1697127900000|2023-10-12 16:25:00|18717|18705|18720.8|18708.8|18721.3|18709.3|18712.1|18700.1|147
1697128200000|2023-10-12 16:30:00|18720.5|18708.5|18720.6|18708.6|18730.3|18718.3|18715.5|18703.5|273
1697128500000|2023-10-12 16:35:00|18719.4|18707.4|18724.6|18712.6|18734.6|18722.6|18718.1|18706.1|225
1697128800000|2023-10-12 16:40:00|18727.1|18715.1|18727.1|18715.1|18732.1|18720.1|18722.1|18710.1|102
1697129100000|2023-10-12 16:45:00|18725|18713|18732.1|18720.1|18732.1|18720.1|18718.7|18706.7|142
1697129400000|2023-10-12 16:50:00|18731.2|18719.2|18730.3|18718.3|18732.8|18720.8|18725|18713|166
1697129700000|2023-10-12 16:55:00|18729.4|18717.4|18714.1|18702.1|18729.4|18717.4|18712.8|18700.8|154
1697130000000|2023-10-12 17:00:00|18715|18703|18717.9|18705.9|18717.9|18705.9|18712.5|18700.5|126
1697130300000|2023-10-12 17:05:00|18716.1|18704.1|18713.6|18701.6|18718.6|18706.6|18711.1|18699.1|224
1697130600000|2023-10-12 17:10:00|18713.9|18701.9|18700|18688|18713.9|18701.9|18697.9|18685.9|208
1697130900000|2023-10-12 17:15:00|18700.4|18688.4|18704.7|18692.7|18704.7|18692.7|18692.2|18680.2|144
1697131200000|2023-10-12 17:20:00|18703.8|18691.8|18705.4|18693.4|18707.5|18695.5|18699.7|18687.7|194
1697131500000|2023-10-12 17:25:00|18706.3|18694.3|18703.3|18691.3|18707.5|18695.5|18698.3|18686.3|149
1697131800000|2023-10-12 17:30:00|18702.4|18690.4|18709.9|18697.9|18711.1|18699.1|18702.4|18690.4|196
1697132100000|2023-10-12 17:35:00|18709|18697|18717.4|18705.4|18718.3|18706.3|18709|18697|161
1697132400000|2023-10-12 17:40:00|18716.7|18704.7|18717.8|18705.8|18726.5|18714.5|18714.4|18702.4|236
1697132700000|2023-10-12 17:45:00|18716.9|18704.9|18733.1|18721.1|18733.1|18721.1|18712.2|18700.2|274
1697133000000|2023-10-12 17:50:00|18734|18722|18718.7|18706.7|18734.7|18722.7|18714.7|18702.7|247
1697133300000|2023-10-12 17:55:00|18718|18706|18720.1|18708.1|18722.7|18710.7|18711.6|18699.6|1065
1697133600000|2023-10-12 18:00:00|18720.5|18708.5|18721.2|18709.2|18729.8|18717.8|18716.2|18704.2|373
1697203800000|2023-10-13 13:30:00|18754.6|18742.6|18748.2|18736.2|18755.2|18743.2|18726.1|18714.1|1177
1697204100000|2023-10-13 13:35:00|18746.3|18734.3|18745.5|18733.5|18751.1|18739.1|18737.4|18725.4|351
1697204400000|2023-10-13 13:40:00|18744.6|18732.6|18734.7|18722.7|18752.6|18740.6|18734.1|18722.1|342
1697204700000|2023-10-13 13:45:00|18736.8|18724.8|18735.6|18723.6|18746.8|18734.8|18733.4|18721.4|251
1697205000000|2023-10-13 13:50:00|18734.7|18722.7|18734.7|18722.7|18736.9|18724.9|18718.8|18706.8|211
1697205300000|2023-10-13 13:55:00|18735.6|18723.6|18721.3|18709.3|18736|18724|18716.6|18704.6|215
1697205600000|2023-10-13 14:00:00|18722.2|18710.2|18716.6|18704.6|18725.1|18713.1|18711.1|18699.1|303
1697205900000|2023-10-13 14:05:00|18716.7|18704.7|18707.2|18695.2|18721.3|18709.3|18704.5|18692.5|286
1697206200000|2023-10-13 14:10:00|18710.1|18698.1|18709.2|18697.2|18720.3|18708.3|18707.6|18695.6|235
1697206500000|2023-10-13 14:15:00|18712.3|18700.3|18709.2|18697.2|18721.7|18709.7|18704.5|18692.5|240
1697206800000|2023-10-13 14:20:00|18707|18695|18712|18700|18719.5|18707.5|18704.5|18692.5|384
1697207100000|2023-10-13 14:25:00|18712.7|18700.7|18715.8|18703.8|18722|18710|18712|18700|211
1697207400000|2023-10-13 14:30:00|18716.1|18704.1|18700.6|18688.6|18716.1|18704.1|18700.6|18688.6|186
1697207700000|2023-10-13 14:35:00|18702.4|18690.4|18702.7|18690.7|18711.7|18699.7|18700.6|18688.6|239
1697208000000|2023-10-13 14:40:00|18701.8|18689.8|18709.6|18697.6|18713|18701|18701.5|18689.5|139
1697208300000|2023-10-13 14:45:00|18710.5|18698.5|18699.3|18687.3|18713.3|18701.3|18699.3|18687.3|134
1697208600000|2023-10-13 14:50:00|18698.4|18686.4|18693.8|18681.8|18698.8|18686.8|18691.6|18679.6|169
1697208900000|2023-10-13 14:55:00|18694.7|18682.7|18684.2|18672.2|18695|18683|18679|18667|326
1697209200000|2023-10-13 15:00:00|18682.4|18670.4|18688.9|18676.9|18691.1|18679.1|18674.3|18662.3|241
1697209500000|2023-10-13 15:05:00|18689.8|18677.8|18708.1|18696.1|18708.7|18696.7|18686.7|18674.7|185
1697209800000|2023-10-13 15:10:00|18705.6|18693.6|18718.1|18706.1|18727.7|18715.7|18705.6|18693.6|186
1697210100000|2023-10-13 15:15:00|18718.4|18706.4|18712.4|18700.4|18722.8|18710.8|18710.9|18698.9|165
1697210400000|2023-10-13 15:20:00|18713.3|18701.3|18716.5|18704.5|18716.5|18704.5|18709|18697|136
1697210700000|2023-10-13 15:25:00|18715.6|18703.6|18726.9|18714.9|18728.7|18716.7|18711.9|18699.9|147
1697211000000|2023-10-13 15:30:00|18727.4|18715.4|18722.5|18710.5|18731.2|18719.2|18722.5|18710.5|74
1697211300000|2023-10-13 15:35:00|18723.8|18711.8|18722.9|18710.9|18725.4|18713.4|18720.4|18708.4|122
1697211600000|2023-10-13 15:40:00|18720.4|18708.4|18714.2|18702.2|18722.9|18710.9|18714.2|18702.2|150
1697211900000|2023-10-13 15:45:00|18716.1|18704.1|18713.9|18701.9|18720.7|18708.7|18711.7|18699.7|106
1697212200000|2023-10-13 15:50:00|18711.7|18699.7|18701.6|18689.6|18714.3|18702.3|18701.6|18689.6|101
1697212500000|2023-10-13 15:55:00|18701.3|18689.3|18712.4|18700.4|18714.6|18702.6|18696.6|18684.6|102
1697212800000|2023-10-13 16:00:00|18709.4|18697.4|18713.7|18701.7|18715.3|18703.3|18705.3|18693.3|127
1697213100000|2023-10-13 16:05:00|18714.6|18702.6|18715|18703|18720.5|18708.5|18708.5|18696.5|149
1697213400000|2023-10-13 16:10:00|18715.3|18703.3|18716.1|18704.1|18723|18711|18712.4|18700.4|193
1697213700000|2023-10-13 16:15:00|18716.5|18704.5|18689|18677|18717.4|18705.4|18689|18677|109
1697214000000|2023-10-13 16:20:00|18688.6|18676.6|18694.6|18682.6|18694.6|18682.6|18684.4|18672.4|129
1697214300000|2023-10-13 16:25:00|18698.4|18686.4|18674.1|18662.1|18699.7|18687.7|18672.5|18660.5|193
1697214600000|2023-10-13 16:30:00|18673.7|18661.7|18681.6|18669.6|18682.3|18670.3|18668.7|18656.7|116
1697214900000|2023-10-13 16:35:00|18681.9|18669.9|18695.3|18683.3|18695.3|18683.3|18678.5|18666.5|118
1697215200000|2023-10-13 16:40:00|18694.4|18682.4|18691.9|18679.9|18697.9|18685.9|18685.3|18673.3|137
1697215500000|2023-10-13 16:45:00|18691|18679|18694.1|18682.1|18699.1|18687.1|18690.7|18678.7|140
1697215800000|2023-10-13 16:50:00|18693.8|18681.8|18690.1|18678.1|18694.1|18682.1|18688.9|18676.9|139
1697216100000|2023-10-13 16:55:00|18689.2|18677.2|18694.5|18682.5|18695.7|18683.7|18688.9|18676.9|186
1697216400000|2023-10-13 17:00:00|18693.6|18681.6|18688.9|18676.9|18693.6|18681.6|18684.6|18672.6|178
1697216700000|2023-10-13 17:05:00|18688|18676|18690.2|18678.2|18691.4|18679.4|18682.7|18670.7|90
1697217000000|2023-10-13 17:10:00|18689.2|18677.2|18696.1|18684.1|18709.5|18697.5|18688.9|18676.9|110
1697217300000|2023-10-13 17:15:00|18695.2|18683.2|18700.8|18688.8|18706.1|18694.1|18694.2|18682.2|69
1697217600000|2023-10-13 17:20:00|18698.6|18686.6|18688|18676|18700.8|18688.8|18684.6|18672.6|117
1697217900000|2023-10-13 17:25:00|18688.9|18676.9|18680.3|18668.3|18688.9|18676.9|18680.3|18668.3|109
1697218200000|2023-10-13 17:30:00|18671.2|18659.2|18668.4|18656.4|18672.4|18660.4|18642.2|18630.2|465
1697218500000|2023-10-13 17:35:00|18667.5|18655.5|18647.3|18635.3|18668.4|18656.4|18647.3|18635.3|239
1697218800000|2023-10-13 17:40:00|18644.1|18632.1|18632.3|18620.3|18646|18634|18629.6|18617.6|432
1697219100000|2023-10-13 17:45:00|18631.3|18619.3|18652.2|18640.2|18654.4|18642.4|18626.3|18614.3|299
1697219400000|2023-10-13 17:50:00|18651.9|18639.9|18640.6|18628.6|18654.7|18642.7|18640.6|18628.6|156
1697219700000|2023-10-13 17:55:00|18641.5|18629.5|18634.3|18622.3|18644.3|18632.3|18629.9|18617.9|597
1697220000000|2023-10-13 18:00:00|18635.6|18623.6|18658.2|18646.2|18665.3|18653.3|18634.3|18622.3|508
1697463000000|2023-10-16 13:30:00|18704.5|18674.5|18721.1|18709.1|18731.7|18719.7|18679.3|18667.3|860
1697463300000|2023-10-16 13:35:00|18721.4|18709.4|18704.1|18692.1|18725.7|18713.7|18694.8|18682.8|465
1697463600000|2023-10-16 13:40:00|18703.1|18691.1|18688|18676|18706.7|18694.7|18681|18669|304
1697463900000|2023-10-16 13:45:00|18690.5|18678.5|18715.4|18703.4|18720.8|18708.8|18682.7|18670.7|313
1697464200000|2023-10-16 13:50:00|18715.1|18703.1|18730.4|18718.4|18745.7|18733.7|18713.4|18701.4|433
1697464500000|2023-10-16 13:55:00|18730.1|18718.1|18725.9|18713.9|18735.7|18723.7|18715.4|18703.4|198
1697464800000|2023-10-16 14:00:00|18726.8|18714.8|18738.9|18726.9|18741.4|18729.4|18723.9|18711.9|210
1697465100000|2023-10-16 14:05:00|18742.1|18730.1|18703.3|18691.3|18744.4|18732.4|18703.3|18691.3|265
1697465400000|2023-10-16 14:10:00|18704.6|18692.6|18687.8|18675.8|18710.3|18698.3|18685.5|18673.5|228
1697465700000|2023-10-16 14:15:00|18690|18678|18692.8|18680.8|18697.9|18685.9|18681.6|18669.6|185
1697466000000|2023-10-16 14:20:00|18689.8|18677.8|18691.4|18679.4|18708|18696|18688.3|18676.3|117
1697466300000|2023-10-16 14:25:00|18693.6|18681.6|18707.1|18695.1|18708.1|18696.1|18691.4|18679.4|149
1697466600000|2023-10-16 14:30:00|18706.8|18694.8|18726.3|18714.3|18731.7|18719.7|18696.7|18684.7|267
1697466900000|2023-10-16 14:35:00|18725.3|18713.3|18699|18687|18728.2|18716.2|18697.8|18685.8|106
1697467200000|2023-10-16 14:40:00|18697.8|18685.8|18689.5|18677.5|18703.9|18691.9|18680.8|18668.8|178
1697467500000|2023-10-16 14:45:00|18691.4|18679.4|18711.6|18699.6|18720.8|18708.8|18689.5|18677.5|110
1697467800000|2023-10-16 14:50:00|18711|18699|18714.8|18702.8|18720.5|18708.5|18704.4|18692.4|123
1697468100000|2023-10-16 14:55:00|18713.8|18701.8|18702.8|18690.8|18721.2|18709.2|18702.3|18690.3|107
1697468400000|2023-10-16 15:00:00|18700.9|18688.9|18701.2|18689.2|18709.5|18697.5|18696.2|18684.2|109
1697468700000|2023-10-16 15:05:00|18699|18687|18680.3|18668.3|18700.1|18688.1|18680.1|18668.1|121
1697469000000|2023-10-16 15:10:00|18679.4|18667.4|18687.3|18675.3|18690.8|18678.8|18678.4|18666.4|108
1697469300000|2023-10-16 15:15:00|18689.3|18677.3|18691.3|18679.3|18693.6|18681.6|18687.6|18675.6|79
1697469600000|2023-10-16 15:20:00|18690.4|18678.4|18693.3|18681.3|18693.3|18681.3|18684.4|18672.4|61
1697469900000|2023-10-16 15:25:00|18692.3|18680.3|18696.6|18684.6|18702.6|18690.6|18685.6|18673.6|77
1697470200000|2023-10-16 15:30:00|18696.9|18684.9|18702.2|18690.2|18712.6|18700.6|18696.2|18684.2|143
1697470500000|2023-10-16 15:35:00|18702.5|18690.5|18707.3|18695.3|18711.1|18699.1|18698.4|18686.4|63
1697470800000|2023-10-16 15:40:00|18707.6|18695.6|18709.5|18697.5|18716.2|18704.2|18707.6|18695.6|66
1697471100000|2023-10-16 15:45:00|18708.6|18696.6|18708.6|18696.6|18709.8|18697.8|18705.1|18693.1|43
1697471400000|2023-10-16 15:50:00|18707.6|18695.6|18702.3|18690.3|18707.6|18695.6|18695.1|18683.1|59
1697471700000|2023-10-16 15:55:00|18703.6|18691.6|18696.2|18684.2|18712.6|18700.6|18692.9|18680.9|103
1697472000000|2023-10-16 16:00:00|18695.5|18683.5|18684|18672|18696.5|18684.5|18674.8|18662.8|153
1697472300000|2023-10-16 16:05:00|18683|18671|18685.3|18673.3|18697.8|18685.8|18668|18656|130
1697472600000|2023-10-16 16:10:00|18684|18672|18664.6|18652.6|18686.5|18674.5|18662.3|18650.3|158
1697472900000|2023-10-16 16:15:00|18663.6|18651.6|18660.4|18648.4|18665.1|18653.1|18660.4|18648.4|79
1697473200000|2023-10-16 16:20:00|18660.7|18648.7|18673.9|18661.9|18677.6|18665.6|18660.7|18648.7|123
1697473500000|2023-10-16 16:25:00|18672.9|18660.9|18655.7|18643.7|18688.6|18676.6|18650|18638|154
1697473800000|2023-10-16 16:30:00|18654.7|18642.7|18628|18616|18660.4|18648.4|18626.8|18614.8|197
1697474100000|2023-10-16 16:35:00|18629|18617|18623.3|18611.3|18632.8|18620.8|18611.1|18599.1|327
1697474400000|2023-10-16 16:40:00|18624.3|18612.3|18612.3|18600.3|18629|18617|18610.1|18598.1|185
1697474700000|2023-10-16 16:45:00|18611.4|18599.4|18597.6|18585.6|18612.6|18600.6|18590.9|18578.9|232
1697475000000|2023-10-16 16:50:00|18595.1|18583.1|18613.6|18601.6|18614.9|18602.9|18592.6|18580.6|141
1697475300000|2023-10-16 16:55:00|18612.6|18600.6|18618.2|18606.2|18618.2|18606.2|18600.4|18588.4|99
1697475600000|2023-10-16 17:00:00|18619.2|18607.2|18634.9|18622.9|18648.7|18636.7|18619.2|18607.2|246
1697475900000|2023-10-16 17:05:00|18637.1|18625.1|18635.4|18623.4|18645.4|18633.4|18630.7|18618.7|100
1697476200000|2023-10-16 17:10:00|18635.2|18623.2|18644.2|18632.2|18644.9|18632.9|18625.4|18613.4|74
1697476500000|2023-10-16 17:15:00|18645.2|18633.2|18644.2|18632.2|18647|18635|18636.7|18624.7|70
1697476800000|2023-10-16 17:20:00|18643.9|18631.9|18622|18610|18644.2|18632.2|18622|18610|89
1697477100000|2023-10-16 17:25:00|18626.4|18614.4|18628.7|18616.7|18630|18618|18617|18605|88
1697477400000|2023-10-16 17:30:00|18627.7|18615.7|18632|18620|18642.1|18630.1|18626.4|18614.4|82
1697477700000|2023-10-16 17:35:00|18631.7|18619.7|18627.5|18615.5|18633.2|18621.2|18617|18605|89
1697478000000|2023-10-16 17:40:00|18626.6|18614.6|18612.7|18600.7|18627.5|18615.5|18604.3|18592.3|151
1697478300000|2023-10-16 17:45:00|18613|18601|18601.1|18589.1|18614.3|18602.3|18599.9|18587.9|119
1697478600000|2023-10-16 17:50:00|18600.2|18588.2|18614.1|18602.1|18616.9|18604.9|18596.9|18584.9|198
1697478900000|2023-10-16 17:55:00|18614.4|18602.4|18629.9|18617.9|18636.6|18624.6|18612.1|18600.1|767
1697479200000|2023-10-16 18:00:00|18628.9|18616.9|18632.4|18620.4|18645.1|18633.1|18626.1|18614.1|376
1697549400000|2023-10-17 13:30:00|18675.5|18663.5|18677.2|18665.2|18689.6|18673.7|18659|18647|1110
1697549700000|2023-10-17 13:35:00|18681.7|18669.7|18700.7|18688.7|18709.2|18697.2|18674.7|18662.7|585
1697550000000|2023-10-17 13:40:00|18701|18689|18703.2|18691.2|18713.5|18701.5|18697.7|18685.7|480
1697550300000|2023-10-17 13:45:00|18703.5|18691.5|18674.5|18662.5|18706.5|18694.5|18662.8|18650.8|557
1697550600000|2023-10-17 13:50:00|18675|18663|18682.8|18670.8|18692.5|18680.5|18673.5|18661.5|171
1697550900000|2023-10-17 13:55:00|18685.3|18673.3|18692|18680|18695|18683|18683.3|18671.3|176
1697551200000|2023-10-17 14:00:00|18693.3|18681.3|18688.3|18676.3|18695|18683|18684.8|18672.8|142
1697551500000|2023-10-17 14:05:00|18687.3|18675.3|18682.6|18670.6|18693.8|18681.8|18675.3|18663.3|178
1697551800000|2023-10-17 14:10:00|18681.3|18669.3|18694.8|18682.8|18695.1|18683.1|18681.3|18669.3|100
1697552100000|2023-10-17 14:15:00|18693.8|18681.8|18732.5|18720.5|18735|18723|18693.6|18681.6|290
1697552400000|2023-10-17 14:20:00|18732.3|18720.3|18720.8|18708.8|18736.5|18724.5|18713.3|18701.3|190
1697552700000|2023-10-17 14:25:00|18722.1|18710.1|18723.3|18711.3|18725.8|18713.8|18709.8|18697.8|180
1697553000000|2023-10-17 14:30:00|18723.6|18711.6|18732.3|18720.3|18736.3|18724.3|18722|18710|177
1697553300000|2023-10-17 14:35:00|18731.3|18719.3|18728.3|18716.3|18735.8|18723.8|18724.3|18712.3|153
1697553600000|2023-10-17 14:40:00|18726.1|18714.1|18704.1|18692.1|18726.1|18714.1|18702.1|18690.1|101
1697553900000|2023-10-17 14:45:00|18705.3|18693.3|18699.6|18687.6|18705.3|18693.3|18689.6|18677.6|104
1697554200000|2023-10-17 14:50:00|18699.8|18687.8|18683.4|18671.4|18704.3|18692.3|18678.9|18666.9|146
1697554500000|2023-10-17 14:55:00|18682.4|18670.4|18681.6|18669.6|18687.4|18675.4|18670.9|18658.9|107
1697554800000|2023-10-17 15:00:00|18679.6|18667.6|18697.4|18685.4|18700.1|18688.1|18679.1|18667.1|100
1697555100000|2023-10-17 15:05:00|18696.4|18684.4|18698.6|18686.6|18704.9|18692.9|18695.1|18683.1|52
1697555400000|2023-10-17 15:10:00|18699.6|18687.6|18719.9|18707.9|18720.9|18708.9|18698.9|18686.9|89
1697555700000|2023-10-17 15:15:00|18722.1|18710.1|18717.6|18705.6|18730.4|18718.4|18715.4|18703.4|91
1697556000000|2023-10-17 15:20:00|18719.9|18707.9|18702.2|18690.2|18720.9|18708.9|18700.9|18688.9|87
1697556300000|2023-10-17 15:25:00|18701.2|18689.2|18695.9|18683.9|18702.2|18690.2|18674.2|18662.2|214
1697556600000|2023-10-17 15:30:00|18695.7|18683.7|18719.2|18707.2|18719.2|18707.2|18695.7|18683.7|80
1697556900000|2023-10-17 15:35:00|18718.2|18706.2|18713.4|18701.4|18727.1|18715.1|18713.2|18701.2|83
1697557200000|2023-10-17 15:40:00|18714.4|18702.4|18720.4|18708.4|18722.4|18710.4|18713.4|18701.4|88
1697557500000|2023-10-17 15:45:00|18718.4|18706.4|18724.9|18712.9|18725.9|18713.9|18716.4|18704.4|47
1697557800000|2023-10-17 15:50:00|18725.9|18713.9|18714.5|18702.5|18727|18715|18710.5|18698.5|98
1697558100000|2023-10-17 15:55:00|18713.5|18701.5|18701.7|18689.7|18713.5|18701.5|18699.5|18687.5|88
1697558400000|2023-10-17 16:00:00|18700.7|18688.7|18680.5|18668.5|18700.7|18688.7|18680.5|18668.5|133
1697558700000|2023-10-17 16:05:00|18681.5|18669.5|18708|18696|18708|18696|18681.5|18669.5|99
1697559000000|2023-10-17 16:10:00|18708.5|18696.5|18697.2|18685.2|18710|18698|18687.5|18675.5|103
1697559300000|2023-10-17 16:15:00|18697|18685|18705.5|18693.5|18707.5|18695.5|18697|18685|64
1697559600000|2023-10-17 16:20:00|18706.5|18694.5|18703.8|18691.8|18714.5|18702.5|18702.8|18690.8|52
1697559900000|2023-10-17 16:25:00|18706.3|18694.3|18715|18703|18718.5|18706.5|18706.3|18694.3|84
1697560200000|2023-10-17 16:30:00|18713.8|18701.8|18708.5|18696.5|18715|18703|18704.3|18692.3|57
1697560500000|2023-10-17 16:35:00|18708.8|18696.8|18708.5|18696.5|18712.3|18700.3|18702|18690|86
1697560800000|2023-10-17 16:40:00|18709.8|18697.8|18713.3|18701.3|18714.8|18702.8|18709.8|18697.8|74
1697561100000|2023-10-17 16:45:00|18708.8|18696.8|18715.3|18703.3|18722.5|18710.5|18707.8|18695.8|98
1697561400000|2023-10-17 16:50:00|18715|18703|18716.1|18704.1|18719.3|18707.3|18710.8|18698.8|78
1697561700000|2023-10-17 16:55:00|18714.1|18702.1|18713.6|18701.6|18720.6|18708.6|18711.6|18699.6|75
1697562000000|2023-10-17 17:00:00|18712.6|18700.6|18711.6|18699.6|18718.6|18706.6|18709.6|18697.6|106
1697562300000|2023-10-17 17:05:00|18711.3|18699.3|18702.1|18690.1|18713.6|18701.6|18702.1|18690.1|74
1697562600000|2023-10-17 17:10:00|18704.3|18692.3|18711.1|18699.1|18711.1|18699.1|18704.3|18692.3|71
1697562900000|2023-10-17 17:15:00|18713.3|18701.3|18706.3|18694.3|18716.3|18704.3|18706.3|18694.3|54
1697563200000|2023-10-17 17:20:00|18706.6|18694.6|18677.1|18665.1|18708.8|18696.8|18677.1|18665.1|138
1697563500000|2023-10-17 17:25:00|18679.4|18667.4|18671.9|18659.9|18685.1|18673.1|18670.9|18658.9|206
1697563800000|2023-10-17 17:30:00|18670.9|18658.9|18676.6|18664.6|18681.6|18669.6|18667.9|18655.9|131
1697564100000|2023-10-17 17:35:00|18674.6|18662.6|18680.1|18668.1|18680.1|18668.1|18673.1|18661.1|48
1697564400000|2023-10-17 17:40:00|18679.9|18667.9|18686.6|18674.6|18691.6|18679.6|18679.9|18667.9|75
1697564700000|2023-10-17 17:45:00|18686.9|18674.9|18679.4|18667.4|18688.1|18676.1|18679.4|18667.4|120
1697565000000|2023-10-17 17:50:00|18679.1|18667.1|18669.7|18657.7|18680.4|18668.4|18669.7|18657.7|130
1697565300000|2023-10-17 17:55:00|18671.7|18659.7|18666.9|18654.9|18674.2|18662.2|18664.7|18652.7|996
1697565600000|2023-10-17 18:00:00|18667.9|18655.9|18654.4|18642.4|18667.9|18655.9|18653.4|18641.4|549
1697635800000|2023-10-18 13:30:00|18688.5|18676.5|18688.8|18676.8|18711.3|18699.3|18678.1|18666.1|821
1697636100000|2023-10-18 13:35:00|18689.9|18677.9|18689.5|18677.5|18696.3|18684.3|18667.3|18655.3|323
1697636400000|2023-10-18 13:40:00|18691.7|18679.7|18697.8|18685.8|18708.9|18696.9|18684.2|18672.2|209
1697636700000|2023-10-18 13:45:00|18698.9|18686.9|18693.3|18681.3|18700.8|18688.8|18686.1|18674.1|133
1697637000000|2023-10-18 13:50:00|18692.3|18680.3|18690.6|18678.6|18695.4|18683.4|18690.6|18678.6|117
1697637300000|2023-10-18 13:55:00|18691.8|18679.8|18671.2|18659.2|18695.4|18683.4|18669.5|18657.5|346
1697637600000|2023-10-18 14:00:00|18672.2|18660.2|18678.3|18666.3|18679.5|18667.5|18662.9|18650.9|191
1697637900000|2023-10-18 14:05:00|18678|18666|18665|18653|18678.3|18666.3|18661.5|18649.5|159
1697638200000|2023-10-18 14:10:00|18665.2|18653.2|18697.2|18685.2|18699.5|18687.5|18663|18651|130
1697638500000|2023-10-18 14:15:00|18695.9|18683.9|18710.1|18698.1|18714.6|18702.6|18692.7|18680.7|165
1697638800000|2023-10-18 14:20:00|18709.9|18697.9|18704.6|18692.6|18720.7|18708.7|18703.3|18691.3|225
1697639100000|2023-10-18 14:25:00|18705.6|18693.6|18701.8|18689.8|18709.3|18697.3|18697.3|18685.3|142
1697639400000|2023-10-18 14:30:00|18700.7|18688.7|18694.3|18682.3|18707.5|18695.5|18688|18676|198
1697639700000|2023-10-18 14:35:00|18693.2|18681.2|18675.2|18663.2|18694.5|18682.5|18668.2|18656.2|173
1697640000000|2023-10-18 14:40:00|18674.2|18662.2|18687.2|18675.2|18693.5|18681.5|18670.7|18658.7|142
1697640300000|2023-10-18 14:45:00|18687.4|18675.4|18699.9|18687.9|18706.9|18694.9|18687.4|18675.4|175
1697640600000|2023-10-18 14:50:00|18700.9|18688.9|18693|18681|18700.9|18688.9|18684.1|18672.1|60
1697640900000|2023-10-18 14:55:00|18693.2|18681.2|18711.3|18699.3|18712|18700|18693.2|18681.2|205
1697641200000|2023-10-18 15:00:00|18711.6|18699.6|18720.6|18708.6|18722.4|18710.4|18708|18696|295
1697641500000|2023-10-18 15:05:00|18719.5|18707.5|18721.7|18709.7|18738.6|18726.6|18719.5|18707.5|255
1697641800000|2023-10-18 15:10:00|18720.7|18708.7|18716.2|18704.2|18724|18712|18713.9|18701.9|157
1697642100000|2023-10-18 15:15:00|18713.9|18701.9|18699.9|18687.9|18713.9|18701.9|18691.9|18679.9|198
1697642400000|2023-10-18 15:20:00|18701|18689|18700.3|18688.3|18705.3|18693.3|18688.9|18676.9|121
1697642700000|2023-10-18 15:25:00|18700.5|18688.5|18705.6|18693.6|18710.4|18698.4|18700.5|18688.5|102
1697643000000|2023-10-18 15:30:00|18705.8|18693.8|18692.8|18680.8|18706.9|18694.9|18692.8|18680.8|137
1697643300000|2023-10-18 15:35:00|18694|18682|18694.3|18682.3|18700.1|18688.1|18693.3|18681.3|104
1697643600000|2023-10-18 15:40:00|18695.3|18683.3|18702.3|18690.3|18712.2|18700.2|18691|18679|159
1697643900000|2023-10-18 15:45:00|18701.3|18689.3|18691|18679|18702.6|18690.6|18691|18679|92
1697644200000|2023-10-18 15:50:00|18690|18678|18698.3|18686.3|18700.8|18688.8|18690|18678|94
1697644500000|2023-10-18 15:55:00|18697.3|18685.3|18697.3|18685.3|18701.3|18689.3|18691.5|18679.5|104
1697644800000|2023-10-18 16:00:00|18698.3|18686.3|18675.9|18663.9|18698.3|18686.3|18675.9|18663.9|120
1697645100000|2023-10-18 16:05:00|18674.9|18662.9|18676.3|18664.3|18678.8|18666.8|18667.2|18655.2|127
1697645400000|2023-10-18 16:10:00|18674|18662|18666.7|18654.7|18685.3|18673.3|18666.7|18654.7|124
1697645700000|2023-10-18 16:15:00|18667.8|18655.8|18659.5|18647.5|18671.8|18659.8|18658.5|18646.5|101
1697646000000|2023-10-18 16:20:00|18660.7|18648.7|18664.6|18652.6|18664.6|18652.6|18653|18641|156
1697646300000|2023-10-18 16:25:00|18665.6|18653.6|18665.4|18653.4|18675.7|18663.7|18661.3|18649.3|99
1697646600000|2023-10-18 16:30:00|18666.6|18654.6|18668.1|18656.1|18670.2|18658.2|18658.4|18646.4|89
1697646900000|2023-10-18 16:35:00|18669.1|18657.1|18665.9|18653.9|18670.9|18658.9|18665.9|18653.9|54
1697647200000|2023-10-18 16:40:00|18666.1|18654.1|18669.9|18657.9|18670.1|18658.1|18653|18641|106
1697647500000|2023-10-18 16:45:00|18668.6|18656.6|18683.5|18671.5|18690.3|18678.3|18668.6|18656.6|125
1697647800000|2023-10-18 16:50:00|18684.5|18672.5|18675.9|18663.9|18684.7|18672.7|18673.6|18661.6|66
1697648100000|2023-10-18 16:55:00|18676.9|18664.9|18680.7|18668.7|18682.9|18670.9|18673.4|18661.4|64
1697648400000|2023-10-18 17:00:00|18679.6|18667.6|18689.4|18677.4|18691.4|18679.4|18669.5|18657.5|209
1697648700000|2023-10-18 17:05:00|18689.1|18677.1|18677.3|18665.3|18691.6|18679.6|18677.3|18665.3|99
1697649000000|2023-10-18 17:10:00|18678.5|18666.5|18683.1|18671.1|18688.4|18676.4|18678.3|18666.3|84
1697649300000|2023-10-18 17:15:00|18684.1|18672.1|18681.8|18669.8|18690.1|18678.1|18680.8|18668.8|53
1697649600000|2023-10-18 17:20:00|18683.1|18671.1|18681|18669|18691.9|18679.9|18679.8|18667.8|131
1697649900000|2023-10-18 17:25:00|18682.1|18670.1|18688.6|18676.6|18690.9|18678.9|18677.7|18665.7|98
1697650200000|2023-10-18 17:30:00|18688.4|18676.4|18712.2|18700.2|18713.2|18701.2|18684.1|18672.1|225
1697650500000|2023-10-18 17:35:00|18711.1|18699.1|18694|18682|18711.1|18699.1|18693.8|18681.8|201
1697650800000|2023-10-18 17:40:00|18698.6|18686.6|18691.8|18679.8|18699.8|18687.8|18686.8|18674.8|121
1697651100000|2023-10-18 17:45:00|18692|18680|18693.1|18681.1|18697.6|18685.6|18685.5|18673.5|170
1697651400000|2023-10-18 17:50:00|18692.9|18680.9|18686.1|18674.1|18696.3|18684.3|18685.5|18673.5|183
1697651700000|2023-10-18 17:55:00|18685.9|18673.9|18698.4|18686.4|18702.1|18690.1|18684.8|18672.8|491
1697652000000|2023-10-18 18:00:00|18699.6|18687.6|18705.3|18693.3|18707.5|18695.5|18696|18684|307
1697722200000|2023-10-19 13:30:00|18683.3|18671.3|18649.8|18637.8|18683.3|18671.3|18602.7|18590.7|1049
1697722500000|2023-10-19 13:35:00|18645.2|18633.2|18621.9|18609.9|18655.8|18643.8|18618.3|18606.3|539
1697722800000|2023-10-19 13:40:00|18621.7|18609.7|18630.6|18618.6|18632.5|18620.5|18618.1|18606.1|351
1697723100000|2023-10-19 13:45:00|18628.3|18616.3|18629.4|18617.4|18636.7|18624.7|18619.4|18607.4|296
1697723400000|2023-10-19 13:50:00|18629.2|18617.2|18634.8|18622.8|18636.1|18624.1|18617.3|18605.3|241
1697723700000|2023-10-19 13:55:00|18635.9|18623.9|18660.9|18648.9|18663.4|18651.4|18628.6|18616.6|268
1697724000000|2023-10-19 14:00:00|18658.6|18646.6|18670.9|18658.9|18679.4|18667.4|18657.1|18645.1|245
1697724300000|2023-10-19 14:05:00|18669.9|18657.9|18680.5|18668.5|18687.6|18675.6|18659.9|18647.9|157
1697724600000|2023-10-19 14:10:00|18680.3|18668.3|18673.2|18661.2|18697.1|18685.1|18673.2|18661.2|260
1697724900000|2023-10-19 14:15:00|18673.4|18661.4|18682.6|18670.6|18686.7|18674.7|18662.2|18650.2|153
1697725200000|2023-10-19 14:20:00|18682.4|18670.4|18655.3|18643.3|18685.1|18673.1|18652.8|18640.8|146
1697725500000|2023-10-19 14:25:00|18650.5|18638.5|18652.6|18640.6|18661.5|18649.5|18646.8|18634.8|165
1697725800000|2023-10-19 14:30:00|18652.8|18640.8|18677.6|18665.6|18677.6|18665.6|18652.6|18640.6|114
1697726100000|2023-10-19 14:35:00|18677.2|18665.2|18691.1|18679.1|18691.1|18679.1|18675.9|18663.9|128
1697726400000|2023-10-19 14:40:00|18694.7|18682.7|18691.6|18679.6|18701.4|18689.4|18689.9|18677.9|166
1697726700000|2023-10-19 14:45:00|18690.5|18678.5|18696.2|18684.2|18698.7|18686.7|18681.4|18669.4|124
1697727000000|2023-10-19 14:50:00|18695.1|18683.1|18681.8|18669.8|18698.7|18686.7|18674.3|18662.3|101
1697727300000|2023-10-19 14:55:00|18682|18670|18667|18655|18685.3|18673.3|18659.7|18647.7|153
1697727600000|2023-10-19 15:00:00|18668.3|18656.3|18646.4|18634.4|18669.3|18657.3|18644.1|18632.1|173
1697727900000|2023-10-19 15:05:00|18645.2|18633.2|18672.2|18660.2|18681|18669|18645.2|18633.2|165
1697728200000|2023-10-19 15:10:00|18673.5|18661.5|18678.7|18666.7|18691.8|18679.8|18673.5|18661.5|182
1697728500000|2023-10-19 15:15:00|18677.5|18665.5|18661|18649|18677.5|18665.5|18658.7|18646.7|127
1697728800000|2023-10-19 15:20:00|18663.5|18651.5|18647.9|18635.9|18664.6|18652.6|18642.3|18630.3|153
1697729100000|2023-10-19 15:25:00|18648.1|18636.1|18616.5|18604.5|18649.1|18637.1|18616.5|18604.5|286
1697729400000|2023-10-19 15:30:00|18617.5|18605.5|18614.6|18602.6|18628.1|18616.1|18592.3|18580.3|657
1697729700000|2023-10-19 15:35:00|18615.6|18603.6|18594.6|18582.6|18626.7|18614.7|18594.6|18582.6|524
1697730000000|2023-10-19 15:40:00|18593.6|18581.6|18586.5|18574.5|18601.9|18589.9|18569.8|18557.8|360
1697730300000|2023-10-19 15:45:00|18589|18577|18574|18562|18589|18577|18567.3|18555.3|261
1697730600000|2023-10-19 15:50:00|18575|18563|18555.5|18543.5|18576.3|18564.3|18550.7|18538.7|298
1697730900000|2023-10-19 15:55:00|18556.5|18544.5|18550.7|18538.7|18558|18546|18537.2|18525.2|382
1697731200000|2023-10-19 16:00:00|18551.7|18539.7|18552.2|18540.2|18564.7|18552.7|18541.5|18529.5|402
1697731500000|2023-10-19 16:05:00|18548.8|18536.8|18532.8|18520.8|18553.2|18541.2|18525.9|18513.9|318
1697731800000|2023-10-19 16:10:00|18532.6|18520.6|18534.7|18522.7|18557.8|18545.8|18527|18515|351
1697732100000|2023-10-19 16:15:00|18535.7|18523.7|18497.9|18485.9|18535.7|18523.7|18495.2|18483.2|565
1697732400000|2023-10-19 16:20:00|18498.9|18486.9|18527.7|18515.7|18534.6|18522.6|18492.9|18480.9|416
1697732700000|2023-10-19 16:25:00|18521.4|18509.4|18549.9|18537.9|18558.5|18546.5|18519.1|18507.1|378
1697733000000|2023-10-19 16:30:00|18548.9|18536.9|18536.8|18524.8|18555.6|18543.6|18535.6|18523.6|198
1697733300000|2023-10-19 16:35:00|18536.6|18524.6|18526|18514|18547.5|18535.5|18524.2|18512.2|184
1697733600000|2023-10-19 16:40:00|18525.8|18513.8|18500.8|18488.8|18525.8|18513.8|18500.6|18488.6|255
1697733900000|2023-10-19 16:45:00|18501.9|18489.9|18500.4|18488.4|18505.6|18493.6|18498.1|18486.1|263
1697734200000|2023-10-19 16:50:00|18499.4|18487.4|18497.9|18485.9|18505.2|18493.2|18497.9|18485.9|231
1697734500000|2023-10-19 16:55:00|18493.8|18481.8|18508.1|18496.1|18509.4|18497.4|18491.9|18479.9|271
1697734800000|2023-10-19 17:00:00|18506.9|18494.9|18549.4|18537.4|18549.4|18537.4|18504.4|18492.4|304
1697735100000|2023-10-19 17:05:00|18549.2|18537.2|18551.2|18539.2|18562.7|18550.7|18541.3|18529.3|260
1697735400000|2023-10-19 17:10:00|18551|18539|18562.7|18550.7|18564.8|18552.8|18530.9|18518.9|323
1697735700000|2023-10-19 17:15:00|18563.8|18551.8|18580.5|18568.5|18582.5|18570.5|18560.9|18548.9|210
1697736000000|2023-10-19 17:20:00|18579.4|18567.4|18586.7|18574.7|18597.5|18585.5|18578.8|18566.8|209
1697736300000|2023-10-19 17:25:00|18585.7|18573.7|18562.1|18550.1|18585.7|18573.7|18546.7|18534.7|214
1697736600000|2023-10-19 17:30:00|18561.1|18549.1|18541.1|18529.1|18565|18553|18541.1|18529.1|129
1697736900000|2023-10-19 17:35:00|18541.3|18529.3|18539.8|18527.8|18551.7|18539.7|18533.8|18521.8|233
1697737200000|2023-10-19 17:40:00|18538.8|18526.8|18523.4|18511.4|18538.8|18526.8|18515.1|18503.1|282
1697737500000|2023-10-19 17:45:00|18524.6|18512.6|18511.5|18499.5|18524.6|18512.6|18504.7|18492.7|354
1697737800000|2023-10-19 17:50:00|18512.6|18500.6|18518.4|18506.4|18518.4|18506.4|18497.6|18485.6|331
1697738100000|2023-10-19 17:55:00|18518.6|18506.6|18526.3|18514.3|18527.3|18515.3|18511.5|18499.5|864
1697738400000|2023-10-19 18:00:00|18528.6|18516.6|18519.9|18507.9|18533|18521|18515.5|18503.5|591
1697808600000|2023-10-20 13:30:00|18592.1|18580.1|18526.1|18514.1|18592.1|18580.1|18521.8|18509.8|1393
1697808900000|2023-10-20 13:35:00|18525|18513|18574|18562|18577.9|18565.9|18519.6|18507.6|495
1697809200000|2023-10-20 13:40:00|18575.1|18563.1|18567.3|18555.3|18589.2|18577.2|18565.2|18553.2|448
1697809500000|2023-10-20 13:45:00|18568.3|18556.3|18561|18549|18585.3|18573.3|18548.2|18536.2|452
1697809800000|2023-10-20 13:50:00|18562|18550|18553|18541|18574.9|18562.9|18545.9|18533.9|314
1697810100000|2023-10-20 13:55:00|18554|18542|18562.6|18550.6|18582.1|18570.1|18554|18542|393
1697810400000|2023-10-20 14:00:00|18564.7|18552.7|18573.2|18561.2|18580.5|18568.5|18562.8|18550.8|315
1697810700000|2023-10-20 14:05:00|18574.4|18562.4|18544.3|18532.3|18577.6|18565.6|18539.5|18527.5|264
1697811000000|2023-10-20 14:10:00|18545.4|18533.4|18553|18541|18553|18541|18526.3|18514.3|343
1697811300000|2023-10-20 14:15:00|18554.1|18542.1|18549.4|18537.4|18556.8|18544.8|18536.6|18524.6|320
1697811600000|2023-10-20 14:20:00|18549.5|18537.5|18540.8|18528.8|18549.5|18537.5|18532.8|18520.8|129
1697811900000|2023-10-20 14:25:00|18541|18529|18546.3|18534.3|18559.7|18547.7|18540.1|18528.1|121
1697812200000|2023-10-20 14:30:00|18547.3|18535.3|18551|18539|18554.3|18542.3|18542.2|18530.2|99
1697812500000|2023-10-20 14:35:00|18549.9|18537.9|18535.1|18523.1|18549.9|18537.9|18517.3|18505.3|315
1697812800000|2023-10-20 14:40:00|18536.2|18524.2|18543.6|18531.6|18556.3|18544.3|18529.7|18517.7|203
1697813100000|2023-10-20 14:45:00|18544.7|18532.7|18538.1|18526.1|18548.9|18536.9|18536|18524|120
1697813400000|2023-10-20 14:50:00|18537.1|18525.1|18536.9|18524.9|18542.2|18530.2|18531.4|18519.4|152
1697813700000|2023-10-20 14:55:00|18534.6|18522.6|18514.5|18502.5|18535.6|18523.6|18506.3|18494.3|346
1697814000000|2023-10-20 15:00:00|18513.4|18501.4|18504.4|18492.4|18522.8|18510.8|18502.1|18490.1|260
1697814300000|2023-10-20 15:05:00|18506.7|18494.7|18517.1|18505.1|18529.2|18517.2|18506.5|18494.5|192
1697814600000|2023-10-20 15:10:00|18516.9|18504.9|18522.5|18510.5|18525.2|18513.2|18514.5|18502.5|221
1697814900000|2023-10-20 15:15:00|18522.3|18510.3|18524.7|18512.7|18534.5|18522.5|18520.2|18508.2|166
1697815200000|2023-10-20 15:20:00|18523.6|18511.6|18534.4|18522.4|18536.9|18524.9|18510.6|18498.6|230
1697815500000|2023-10-20 15:25:00|18536.7|18524.7|18549.8|18537.8|18553.7|18541.7|18534.4|18522.4|274
1697815800000|2023-10-20 15:30:00|18551|18539|18545.6|18533.6|18557.5|18545.5|18540.9|18528.9|195
1697816100000|2023-10-20 15:35:00|18545.8|18533.8|18553.3|18541.3|18559.7|18547.7|18543.3|18531.3|137
1697816400000|2023-10-20 15:40:00|18553.5|18541.5|18554.9|18542.9|18556.3|18544.3|18544|18532|169
1697816700000|2023-10-20 15:45:00|18555.3|18543.3|18568.5|18556.5|18577.3|18565.3|18555.3|18543.3|254
1697817000000|2023-10-20 15:50:00|18568.6|18556.6|18569.2|18557.2|18570|18558|18560.1|18548.1|115
1697817300000|2023-10-20 15:55:00|18569|18557|18533.3|18521.3|18569.2|18557.2|18533.3|18521.3|226
1697817600000|2023-10-20 16:00:00|18534.3|18522.3|18513.5|18501.5|18537.7|18525.7|18512.3|18500.3|295
1697817900000|2023-10-20 16:05:00|18512.5|18500.5|18476.5|18464.5|18520.3|18508.3|18470.5|18458.5|366
1697818200000|2023-10-20 16:10:00|18477.8|18465.8|18480.5|18468.5|18483.8|18471.8|18469.8|18457.8|287
1697818500000|2023-10-20 16:15:00|18481.5|18469.5|18474.8|18462.8|18481.5|18469.5|18465.3|18453.3|319
1697818800000|2023-10-20 16:20:00|18477.1|18465.1|18502.1|18490.1|18502.1|18490.1|18473.7|18461.7|242
1697819100000|2023-10-20 16:25:00|18504.2|18492.2|18505.7|18493.7|18512.6|18500.6|18497.5|18485.5|151
1697819400000|2023-10-20 16:30:00|18501.5|18489.5|18518|18506|18528.1|18516.1|18495.9|18483.9|210
1697819700000|2023-10-20 16:35:00|18519.1|18507.1|18515.6|18503.6|18523.5|18511.5|18513.3|18501.3|134
1697820000000|2023-10-20 16:40:00|18517.7|18505.7|18524.4|18512.4|18524.4|18512.4|18512.9|18500.9|158
1697820300000|2023-10-20 16:45:00|18524.3|18512.3|18506|18494|18529.7|18517.7|18506|18494|258
1697820600000|2023-10-20 16:50:00|18504.9|18492.9|18507.9|18495.9|18511.8|18499.8|18496.2|18484.2|129
1697820900000|2023-10-20 16:55:00|18507.7|18495.7|18517.8|18505.8|18517.8|18505.8|18505.6|18493.6|119
1697821200000|2023-10-20 17:00:00|18518|18506|18494.1|18482.1|18519.1|18507.1|18494.1|18482.1|156
1697821500000|2023-10-20 17:05:00|18495.1|18483.1|18472|18460|18496.2|18484.2|18450.6|18438.6|438
1697821800000|2023-10-20 17:10:00|18472.1|18460.1|18470|18458|18472.3|18460.3|18461|18449|172
1697822100000|2023-10-20 17:15:00|18472.2|18460.2|18494.4|18482.4|18496.3|18484.3|18472.2|18460.2|227
1697822400000|2023-10-20 17:20:00|18494.5|18482.5|18463.5|18451.5|18494.5|18482.5|18463.5|18451.5|170
1697822700000|2023-10-20 17:25:00|18463.3|18451.3|18458|18446|18465.2|18453.2|18453.1|18441.1|306
1697823000000|2023-10-20 17:30:00|18456.9|18444.9|18455.5|18443.5|18465.6|18453.6|18451.9|18439.9|324
1697823300000|2023-10-20 17:35:00|18456.6|18444.6|18458.2|18446.2|18458.2|18446.2|18445|18433|364
1697823600000|2023-10-20 17:40:00|18457.1|18445.1|18477.7|18465.7|18485.1|18473.1|18457.1|18445.1|443
1697823900000|2023-10-20 17:45:00|18476.6|18464.6|18469.7|18457.7|18480.8|18468.8|18467.4|18455.4|197
1697824200000|2023-10-20 17:50:00|18469.9|18457.9|18459.3|18447.3|18475.5|18463.5|18456.8|18444.8|329
1697824500000|2023-10-20 17:55:00|18459.4|18447.4|18466|18454|18474.2|18462.2|18454.4|18442.4|1120
1697824800000|2023-10-20 18:00:00|18467.1|18455.1|18483.5|18463.5|18492.4|18476.4|18465.8|18453.8|601
1698067800000|2023-10-23 13:30:00|18369.7|18357.7|18266.1|18254.1|18378.7|18357.7|18249.2|18237.2|1846
1698068100000|2023-10-23 13:35:00|18267.3|18255.3|18286.5|18274.5|18288.3|18276.3|18251.5|18239.5|1167
1698068400000|2023-10-23 13:40:00|18284.2|18272.2|18257.5|18245.5|18284.2|18272.2|18257.5|18245.5|799
1698068700000|2023-10-23 13:45:00|18255.4|18243.4|18241|18229|18262.1|18250.1|18234.9|18222.9|766
1698069000000|2023-10-23 13:50:00|18244.4|18232.4|18239.5|18227.5|18248|18236|18234.9|18222.9|747
1698069300000|2023-10-23 13:55:00|18222.8|18210.8|18199.4|18187.4|18232.7|18220.7|18196.3|18184.3|837
1698069600000|2023-10-23 14:00:00|18198.2|18186.2|18191|18179|18203|18191|18178.2|18166.2|691
1698069900000|2023-10-23 14:05:00|18189.9|18177.9|18189.9|18177.9|18204.6|18192.6|18180.6|18168.6|527
1698070200000|2023-10-23 14:10:00|18192.1|18180.1|18180.3|18168.3|18192.1|18180.1|18170.3|18158.3|630
1698070500000|2023-10-23 14:15:00|18182.6|18170.6|18210.5|18198.5|18219.5|18207.5|18181.5|18169.5|818
1698070800000|2023-10-23 14:20:00|18215.3|18203.3|18194.5|18182.5|18220|18208|18165.9|18153.9|609
1698071100000|2023-10-23 14:25:00|18193.4|18181.4|18181.3|18169.3|18200.9|18188.9|18181.3|18169.3|308
1698071400000|2023-10-23 14:30:00|18182.6|18170.6|18172.2|18160.2|18190.9|18178.9|18169.8|18157.8|585
1698071700000|2023-10-23 14:35:00|18171.1|18159.1|18164.6|18152.6|18175.7|18163.7|18160.1|18148.1|553
1698072000000|2023-10-23 14:40:00|18163.5|18151.5|18138.8|18126.8|18174.3|18162.3|18138.8|18126.8|787
1698072300000|2023-10-23 14:45:00|18138.6|18126.6|18125.9|18113.9|18138.8|18126.8|18108.3|18096.3|926
1698072600000|2023-10-23 14:50:00|18130.5|18118.5|18131.1|18119.1|18131.1|18119.1|18106.8|18094.8|649
1698072900000|2023-10-23 14:55:00|18131|18119|18160.3|18148.3|18167|18155|18121.4|18109.4|457
1698073200000|2023-10-23 15:00:00|18159.2|18147.2|18140.6|18128.6|18166.4|18154.4|18136.4|18124.4|460
1698073500000|2023-10-23 15:05:00|18139.5|18127.5|18165|18153|18171.4|18159.4|18139.5|18127.5|431
1698073800000|2023-10-23 15:10:00|18163.9|18151.9|18175.8|18163.8|18180.8|18168.8|18159|18147|508
1698074100000|2023-10-23 15:15:00|18176|18164|18161.1|18149.1|18192.8|18180.8|18160.9|18148.9|480
1698074400000|2023-10-23 15:20:00|18160|18148|18166.1|18154.1|18190.6|18178.6|18160|18148|417
1698074700000|2023-10-23 15:25:00|18164.9|18152.9|18155.3|18143.3|18171.9|18159.9|18155.3|18143.3|257
1698075000000|2023-10-23 15:30:00|18152.6|18140.6|18157.2|18145.2|18159.5|18147.5|18145.5|18133.5|235
1698075300000|2023-10-23 15:35:00|18155|18143|18142.8|18130.8|18155|18143|18138|18126|243
1698075600000|2023-10-23 15:40:00|18141.6|18129.6|18125|18113|18148.6|18136.6|18125|18113|250
1698075900000|2023-10-23 15:45:00|18122.6|18110.6|18103.7|18091.7|18141.4|18129.4|18103.7|18091.7|307
1698076200000|2023-10-23 15:50:00|18102.5|18090.5|18098.3|18086.3|18114.1|18102.1|18087.7|18075.7|513
1698076500000|2023-10-23 15:55:00|18097.2|18085.2|18060.1|18048.1|18100.6|18088.6|18052.2|18040.2|534
1698076800000|2023-10-23 16:00:00|18062.5|18050.5|18026.4|18014.4|18073.7|18061.7|18018|18006|590
1698077100000|2023-10-23 16:05:00|18025.2|18013.2|18026.2|18014.2|18030.7|18018.7|18002.8|17990.8|566
1698077400000|2023-10-23 16:10:00|18025.1|18013.1|18029.1|18017.1|18039.6|18027.6|18012.6|18000.6|534
1698077700000|2023-10-23 16:15:00|18028|18016|17984.4|17972.4|18031.5|18019.5|17976.1|17964.1|620
1698078000000|2023-10-23 16:20:00|17983.3|17971.3|17929.5|17917.5|17985.5|17973.5|17927|17915|681
1698078300000|2023-10-23 16:25:00|17929.4|17917.4|17933.8|17921.8|17948.4|17936.4|17859.6|17847.6|928
1698078600000|2023-10-23 16:30:00|17933.5|17921.5|17926.7|17914.7|17941.9|17929.9|17901.2|17889.2|470
1698078900000|2023-10-23 16:35:00|17925.6|17913.6|17936.2|17924.2|17941|17929|17912.1|17900.1|490
1698079200000|2023-10-23 16:40:00|17933.8|17921.8|17905.1|17893.1|17938.2|17926.2|17891.1|17879.1|505
1698079500000|2023-10-23 16:45:00|17906.2|17894.2|17950.1|17938.1|17950.1|17938.1|17898|17886|470
1698079800000|2023-10-23 16:50:00|17948.9|17936.9|17909.6|17897.6|17953.5|17941.5|17908.3|17896.3|444
1698080100000|2023-10-23 16:55:00|17905.9|17893.9|17857|17845|17912.2|17900.2|17856.1|17844.1|587
1698080400000|2023-10-23 17:00:00|17855.9|17843.9|17862.4|17850.4|17874.8|17862.8|17841.2|17829.2|553
1698080700000|2023-10-23 17:05:00|17864.7|17852.7|17872|17860|17876.6|17864.6|17853.5|17841.5|396
1698081000000|2023-10-23 17:10:00|17869.8|17857.8|17883.1|17871.1|17888.7|17876.7|17863.2|17851.2|282
1698081300000|2023-10-23 17:15:00|17882|17870|17902.1|17890.1|17915|17903|17880.9|17868.9|363
1698081600000|2023-10-23 17:20:00|17903.2|17891.2|17873.9|17861.9|17907.7|17895.7|17868.6|17856.6|463
1698081900000|2023-10-23 17:25:00|17872.7|17860.7|17882|17870|17888.2|17876.2|17867.6|17855.6|380
1698082200000|2023-10-23 17:30:00|17883.1|17871.1|17879|17867|17890.9|17878.9|17878.1|17866.1|378
1698082500000|2023-10-23 17:35:00|17881.2|17869.2|17882.1|17870.1|17892.2|17880.2|17875|17863|366
1698082800000|2023-10-23 17:40:00|17880.5|17868.5|17865.9|17853.9|17888|17876|17865.9|17853.9|412
1698083100000|2023-10-23 17:45:00|17862.5|17850.5|17867|17855|17873.8|17861.8|17860.1|17848.1|480
1698083400000|2023-10-23 17:50:00|17868.1|17856.1|17851.3|17839.3|17868.5|17856.5|17843.1|17831.1|555
1698083700000|2023-10-23 17:55:00|17850.2|17838.2|17839|17827|17850.2|17838.2|17829.4|17817.4|1416
1698084000000|2023-10-23 18:00:00|17837.8|17825.8|17879.5|17867.5|17880.6|17868.6|17837.6|17825.6|735
1698154200000|2023-10-24 13:30:00|17860.8|17848.8|17864.9|17852.9|17909|17897|17854.2|17842.2|2270
1698154500000|2023-10-24 13:35:00|17863.8|17851.8|17825.1|17813.1|17863.8|17851.8|17798.5|17786.5|1211
1698154800000|2023-10-24 13:40:00|17825|17813|17795.3|17783.3|17840|17828|17795.3|17783.3|992
1698155100000|2023-10-24 13:45:00|17796.4|17784.4|17766.5|17754.5|17798.7|17786.7|17741.8|17729.8|1427
1698155400000|2023-10-24 13:50:00|17765.3|17753.3|17777.1|17765.1|17780.6|17768.6|17743.1|17731.1|671
1698155700000|2023-10-24 13:55:00|17778.2|17766.2|17778.8|17766.8|17791.2|17779.2|17766.3|17754.3|1127
1698156000000|2023-10-24 14:00:00|17779|17767|17802.3|17790.3|17808.4|17796.4|17766.4|17754.4|872
1698156300000|2023-10-24 14:05:00|17801.1|17789.1|17869.8|17857.8|17871.1|17859.1|17801|17789|1133
1698156600000|2023-10-24 14:10:00|17868.6|17856.6|17989.3|17977.3|18016.2|18004.2|17866.3|17854.3|1350
1698156900000|2023-10-24 14:15:00|17990.5|17978.5|17969.5|17957.5|17992.8|17980.8|17943.9|17931.9|848
1698157200000|2023-10-24 14:20:00|17974.1|17962.1|17985.1|17973.1|17990.8|17978.8|17955.8|17943.8|667
1698157500000|2023-10-24 14:25:00|17987.4|17975.4|18012.5|18000.5|18018.9|18006.9|17987.4|17975.4|640
1698157800000|2023-10-24 14:30:00|18013.6|18001.6|18052.9|18040.9|18061.8|18049.8|18005.2|17993.2|867
1698158100000|2023-10-24 14:35:00|18055.2|18043.2|18078.8|18066.8|18098.5|18086.5|18042.4|18030.4|702
1698158400000|2023-10-24 14:40:00|18081.1|18069.1|18108.9|18096.9|18124.4|18112.4|18081.1|18069.1|929
1698158700000|2023-10-24 14:45:00|18110.2|18098.2|18135.5|18123.5|18150|18138|18107.7|18095.7|670
1698159000000|2023-10-24 14:50:00|18141.2|18129.2|18130.7|18118.7|18142.4|18130.4|18120.1|18108.1|719
1698159300000|2023-10-24 14:55:00|18129.6|18117.6|18122.8|18110.8|18139.1|18127.1|18119|18107|659
1698159600000|2023-10-24 15:00:00|18123.9|18111.9|18126|18114|18141.5|18129.5|18122.5|18110.5|457
1698159900000|2023-10-24 15:05:00|18123.7|18111.7|18076.9|18064.9|18126|18114|18074.5|18062.5|624
1698160200000|2023-10-24 15:10:00|18078|18066|18097.9|18085.9|18100.3|18088.3|18064.8|18052.8|366
1698160500000|2023-10-24 15:15:00|18094.4|18082.4|18067.9|18055.9|18094.4|18082.4|18063.1|18051.1|390
1698160800000|2023-10-24 15:20:00|18065.5|18053.5|18050.4|18038.4|18067.9|18055.9|18045.4|18033.4|335
1698161100000|2023-10-24 15:25:00|18047.9|18035.9|18035|18023|18055.4|18043.4|18030.3|18018.3|468
1698161400000|2023-10-24 15:30:00|18033.9|18021.9|18023|18011|18041|18029|18013.4|18001.4|372
1698161700000|2023-10-24 15:35:00|18021.8|18009.8|18013.9|18001.9|18032.8|18020.8|18013.4|18001.4|252
1698162000000|2023-10-24 15:40:00|18014|18002|17999|17987|18020.8|18008.8|17995.3|17983.3|300
1698162300000|2023-10-24 15:45:00|17997.8|17985.8|17890.6|17878.6|17997.8|17985.8|17889.5|17877.5|576
1698162600000|2023-10-24 15:50:00|17889.5|17877.5|17901.3|17889.3|17910.8|17898.8|17859.3|17847.3|524
1698162900000|2023-10-24 15:55:00|17897.9|17885.9|17868|17856|17918.4|17906.4|17868|17856|489
1698163200000|2023-10-24 16:00:00|17866.9|17854.9|17874.9|17862.9|17887.2|17875.2|17858.6|17846.6|381
1698163500000|2023-10-24 16:05:00|17875|17863|17846.4|17834.4|17876.1|17864.1|17841.6|17829.6|346
1698163800000|2023-10-24 16:10:00|17845.2|17833.2|17825.3|17813.3|17851|17839|17811.6|17799.6|424
1698164100000|2023-10-24 16:15:00|17826.4|17814.4|17780.1|17768.1|17827.7|17815.7|17770.4|17758.4|485
1698164400000|2023-10-24 16:20:00|17781.2|17769.2|17795.4|17783.4|17821.9|17809.9|17778.9|17766.9|508
1698164700000|2023-10-24 16:25:00|17794.2|17782.2|17773|17761|17794.2|17782.2|17764.3|17752.3|556
1698165000000|2023-10-24 16:30:00|17771.9|17759.9|17798.6|17786.6|17805.8|17793.8|17768.5|17756.5|314
1698165300000|2023-10-24 16:35:00|17799.8|17787.8|17785.8|17773.8|17801.1|17789.1|17759.3|17747.3|306
1698165600000|2023-10-24 16:40:00|17784.6|17772.6|17834.6|17822.6|17834.9|17822.9|17782.8|17770.8|348
1698165900000|2023-10-24 16:45:00|17833.5|17821.5|17899.9|17887.9|17909.7|17897.7|17823.1|17811.1|538
1698166200000|2023-10-24 16:50:00|17898.8|17886.8|17883.1|17871.1|17932|17920|17880.8|17868.8|381
1698166500000|2023-10-24 16:55:00|17881.9|17869.9|17918.2|17906.2|17924|17912|17866.9|17854.9|298
1698166800000|2023-10-24 17:00:00|17919.5|17907.5|17901.1|17889.1|17941.5|17929.5|17898.7|17886.7|510
1698167100000|2023-10-24 17:05:00|17902.2|17890.2|17916.3|17904.3|17920|17908|17884|17872|181
1698167400000|2023-10-24 17:10:00|17912.6|17900.6|17912.6|17900.6|17921.1|17909.1|17879.1|17867.1|251
1698167700000|2023-10-24 17:15:00|17913.8|17901.8|17885.7|17873.7|17916.4|17904.4|17876.8|17864.8|240
1698168000000|2023-10-24 17:20:00|17886.9|17874.9|17897.9|17885.9|17901.6|17889.6|17871.1|17859.1|287
1698168300000|2023-10-24 17:25:00|17899.1|17887.1|17844.9|17832.9|17899.1|17887.1|17842.5|17830.5|383
1698168600000|2023-10-24 17:30:00|17843.7|17831.7|17873.7|17861.7|17874.8|17862.8|17822.5|17810.5|370
1698168900000|2023-10-24 17:35:00|17872.6|17860.6|17850.5|17838.5|17884.5|17872.5|17847.1|17835.1|429
1698169200000|2023-10-24 17:40:00|17851.7|17839.7|17880.6|17868.6|17886.5|17874.5|17841.4|17829.4|348
1698169500000|2023-10-24 17:45:00|17881.7|17869.7|17875.3|17863.3|17888.9|17876.9|17870.7|17858.7|329
1698169800000|2023-10-24 17:50:00|17874.2|17862.2|17885.7|17873.7|17891.9|17879.9|17874.2|17862.2|536
1698170100000|2023-10-24 17:55:00|17883.8|17871.8|17879.5|17867.5|17905.8|17893.8|17873.5|17861.5|1336
1698170400000|2023-10-24 18:00:00|17878.4|17866.4|17874.2|17862.2|17888.4|17876.4|17864.1|17852.1|562
1698240600000|2023-10-25 13:30:00|17971.7|17941.7|17907.7|17895.7|17993.7|17981.7|17891.8|17879.8|1440
1698240900000|2023-10-25 13:35:00|17905.4|17893.4|17913.4|17901.4|17918.5|17906.5|17886.4|17874.4|733
1698241200000|2023-10-25 13:40:00|17911|17899|17909|17897|17919.3|17907.3|17887|17875|472
1698241500000|2023-10-25 13:45:00|17910.2|17898.2|17889.9|17877.9|17915|17903|17875.2|17863.2|376
1698241800000|2023-10-25 13:50:00|17892.2|17880.2|17902.2|17890.2|17928.4|17916.4|17886.9|17874.9|409
1698242100000|2023-10-25 13:55:00|17901.1|17889.1|17897.1|17885.1|17904.3|17892.3|17885.6|17873.6|266
1698242400000|2023-10-25 14:00:00|17895.9|17883.9|17865.6|17853.6|17900.7|17888.7|17865.6|17853.6|257
1698242700000|2023-10-25 14:05:00|17868|17856|17882.2|17870.2|17884.6|17872.6|17853.3|17841.3|285
1698243000000|2023-10-25 14:10:00|17882.3|17870.3|17945.9|17933.9|17960|17948|17881.1|17869.1|501
1698243300000|2023-10-25 14:15:00|17943.6|17931.6|17957.3|17945.3|17967.1|17955.1|17931.7|17919.7|325
1698243600000|2023-10-25 14:20:00|17959.6|17947.6|17966|17954|17974.1|17962.1|17951.7|17939.7|269
1698243900000|2023-10-25 14:25:00|17967.2|17955.2|17966.5|17954.5|17968.3|17956.3|17945.3|17933.3|323
1698244200000|2023-10-25 14:30:00|17965.3|17953.3|17973.5|17961.5|17987.4|17975.4|17965.3|17953.3|239
1698244500000|2023-10-25 14:35:00|17968.9|17956.9|17965.1|17953.1|17975.2|17963.2|17959.1|17947.1|151
1698244800000|2023-10-25 14:40:00|17966.3|17954.3|17967.6|17955.6|17988.8|17976.8|17963.9|17951.9|292
1698245100000|2023-10-25 14:45:00|17966.4|17954.4|17961.4|17949.4|17976.5|17964.5|17949.5|17937.5|179
1698245400000|2023-10-25 14:50:00|17963.8|17951.8|17959.4|17947.4|17982.2|17970.2|17958.3|17946.3|295
1698245700000|2023-10-25 14:55:00|17958.3|17946.3|17940.7|17928.7|17960.6|17948.6|17931.3|17919.3|190
1698246000000|2023-10-25 15:00:00|17941.8|17929.8|17900|17888|17949.4|17937.4|17897.5|17885.5|289
1698246300000|2023-10-25 15:05:00|17901.1|17889.1|17932.7|17920.7|17932.7|17920.7|17889.2|17877.2|251
1698246600000|2023-10-25 15:10:00|17933.9|17921.9|17949.2|17937.2|17955|17943|17931.7|17919.7|233
1698246900000|2023-10-25 15:15:00|17950.4|17938.4|17954.6|17942.6|17968.9|17956.9|17948.1|17936.1|222
1698247200000|2023-10-25 15:20:00|17949.9|17937.9|17939.7|17927.7|17955.4|17943.4|17934.9|17922.9|163
1698247500000|2023-10-25 15:25:00|17940.9|17928.9|17930.9|17918.9|17956.6|17944.6|17930.9|17918.9|188
1698247800000|2023-10-25 15:30:00|17932.1|17920.1|17948.5|17936.5|17961.5|17949.5|17930.9|17918.9|203
1698248100000|2023-10-25 15:35:00|17949.6|17937.6|17935.6|17923.6|17952.4|17940.4|17926|17914|118
1698248400000|2023-10-25 15:40:00|17934.5|17922.5|17941.1|17929.1|17944.6|17932.6|17919.4|17907.4|178
1698248700000|2023-10-25 15:45:00|17938.7|17926.7|17936.4|17924.4|17938.8|17926.8|17913.2|17901.2|271
1698249000000|2023-10-25 15:50:00|17935.2|17923.2|17942.1|17930.1|17942.1|17930.1|17901.8|17889.8|260
1698249300000|2023-10-25 15:55:00|17940.9|17928.9|17952.5|17940.5|17956.6|17944.6|17938.5|17926.5|212
1698249600000|2023-10-25 16:00:00|17954.9|17942.9|17971.3|17959.3|17971.3|17959.3|17944.9|17932.9|166
1698249900000|2023-10-25 16:05:00|17971.2|17959.2|17960.9|17948.9|17971.3|17959.3|17951.2|17939.2|227
1698250200000|2023-10-25 16:10:00|17963.2|17951.2|17963.7|17951.7|17973.3|17961.3|17958.3|17946.3|185
1698250500000|2023-10-25 16:15:00|17964.8|17952.8|17986.1|17974.1|17986.1|17974.1|17957.4|17945.4|352
1698250800000|2023-10-25 16:20:00|17983.7|17971.7|17987.5|17975.5|17993.5|17981.5|17978.6|17966.6|268
1698251100000|2023-10-25 16:25:00|17988.7|17976.7|17998.1|17986.1|18001.7|17989.7|17986.3|17974.3|197
1698251400000|2023-10-25 16:30:00|17999.3|17987.3|17967.6|17955.6|18015.4|18003.4|17967.6|17955.6|280
1698251700000|2023-10-25 16:35:00|17967.7|17955.7|17981.8|17969.8|17987.6|17975.6|17967.6|17955.6|239
1698252000000|2023-10-25 16:40:00|17983|17971|17972.3|17960.3|17989.3|17977.3|17969.9|17957.9|89
1698252300000|2023-10-25 16:45:00|17973.4|17961.4|17973.3|17961.3|17975.9|17963.9|17968.6|17956.6|130
1698252600000|2023-10-25 16:50:00|17975.7|17963.7|17979.4|17967.4|17980.7|17968.7|17974.7|17962.7|99
1698252900000|2023-10-25 16:55:00|17980.6|17968.6|17968.4|17956.4|17985.4|17973.4|17968.3|17956.3|149
1698253200000|2023-10-25 17:00:00|17968.3|17956.3|17946.5|17934.5|17975.5|17963.5|17946.5|17934.5|160
1698253500000|2023-10-25 17:05:00|17947.7|17935.7|17977.3|17965.3|17977.3|17965.3|17947.7|17935.7|216
1698253800000|2023-10-25 17:10:00|17976.2|17964.2|17969|17957|17978.5|17966.5|17967.8|17955.8|121
1698254100000|2023-10-25 17:15:00|17972.5|17960.5|17979.3|17967.3|17986.5|17974.5|17971.3|17959.3|98
1698254400000|2023-10-25 17:20:00|17976.9|17964.9|17975|17963|17985.7|17973.7|17973.7|17961.7|102
1698254700000|2023-10-25 17:25:00|17973.7|17961.7|17949.8|17937.8|17986.9|17974.9|17949.8|17937.8|202
1698255000000|2023-10-25 17:30:00|17950.9|17938.9|17945.2|17933.2|17952.4|17940.4|17944.5|17932.5|267
1698255300000|2023-10-25 17:35:00|17941.6|17929.6|17921.5|17909.5|17941.6|17929.6|17921.4|17909.4|204
1698255600000|2023-10-25 17:40:00|17922.7|17910.7|17947.4|17935.4|17947.4|17935.4|17920.3|17908.3|244
1698255900000|2023-10-25 17:45:00|17952.2|17940.2|17957.8|17945.8|17972.4|17960.4|17952.2|17940.2|257
1698256200000|2023-10-25 17:50:00|17956.6|17944.6|17957.8|17945.8|17960.1|17948.1|17946|17934|144
1698256500000|2023-10-25 17:55:00|17958.9|17946.9|17959.1|17947.1|17975.6|17963.6|17956.8|17944.8|814
1698256800000|2023-10-25 18:00:00|17960.3|17948.3|17944.1|17932.1|17960.3|17948.3|17934.6|17922.6|651
1698327000000|2023-10-26 13:30:00|18001.7|17971.7|17993.7|17981.7|18006.6|17994.6|17971.7|17959.7|908
1698327300000|2023-10-26 13:35:00|17994.8|17982.8|17982.7|17970.7|18007.9|17995.9|17962.5|17950.5|574
1698327600000|2023-10-26 13:40:00|17983.9|17971.9|18001.9|17989.9|18006.7|17994.7|17982.7|17970.7|268
1698327900000|2023-10-26 13:45:00|18001.8|17989.8|17972.3|17960.3|18021.2|18009.2|17969.9|17957.9|367
1698328200000|2023-10-26 13:50:00|17973.5|17961.5|17970.9|17958.9|17981.2|17969.2|17962.3|17950.3|274
1698328500000|2023-10-26 13:55:00|17972.1|17960.1|17996.6|17984.6|18005.1|17993.1|17967.2|17955.2|372
1698328800000|2023-10-26 14:00:00|17995.2|17983.2|17983.2|17971.2|18007.7|17995.7|17983.2|17971.2|252
1698329100000|2023-10-26 14:05:00|17984.5|17972.5|17968.2|17956.2|18000.7|17988.7|17968.2|17956.2|249
1698329400000|2023-10-26 14:10:00|17969.4|17957.4|17973.4|17961.4|17982.1|17970.1|17963.1|17951.1|250
1698329700000|2023-10-26 14:15:00|17971|17959|17969.9|17957.9|17981|17969|17963.5|17951.5|172
1698330000000|2023-10-26 14:20:00|17968.8|17956.8|17980.1|17968.1|17991.1|17979.1|17968.7|17956.7|139
1698330300000|2023-10-26 14:25:00|17981.2|17969.2|17987.3|17975.3|18002.3|17990.3|17981.2|17969.2|164
1698330600000|2023-10-26 14:30:00|17986.2|17974.2|17969.3|17957.3|17994.8|17982.8|17968.9|17956.9|138
1698330900000|2023-10-26 14:35:00|17969.2|17957.2|17979.2|17967.2|17979.2|17967.2|17964.3|17952.3|216
1698331200000|2023-10-26 14:40:00|17981.6|17969.6|17973.1|17961.1|17985.2|17973.2|17971.9|17959.9|106
1698331500000|2023-10-26 14:45:00|17974.2|17962.2|17970.5|17958.5|17981.1|17969.1|17964.6|17952.6|187
1698331800000|2023-10-26 14:50:00|17971.7|17959.7|17983.3|17971.3|17985.7|17973.7|17951.3|17939.3|371
1698332100000|2023-10-26 14:55:00|17985.7|17973.7|18003.8|17991.8|18003.8|17991.8|17983.3|17971.3|361
1698332400000|2023-10-26 15:00:00|18002.6|17990.6|17991|17979|18018.2|18006.2|17991|17979|346
1698332700000|2023-10-26 15:05:00|17989.8|17977.8|17981.5|17969.5|17991|17979|17978|17966|154
1698333000000|2023-10-26 15:10:00|17983.9|17971.9|17946.7|17934.7|17986.3|17974.3|17935.8|17923.8|335
1698333300000|2023-10-26 15:15:00|17947.9|17935.9|17964.3|17952.3|17971.4|17959.4|17941.9|17929.9|123
1698333600000|2023-10-26 15:20:00|17963.1|17951.1|17960.7|17948.7|17963.1|17951.1|17947.8|17935.8|85
1698333900000|2023-10-26 15:25:00|17961.9|17949.9|17966.6|17954.6|17979.6|17967.6|17959.6|17947.6|94
1698334200000|2023-10-26 15:30:00|17967.8|17955.8|17944.2|17932.2|17969|17957|17942.8|17930.8|118
1698334500000|2023-10-26 15:35:00|17943|17931|17972.6|17960.6|17973.8|17961.8|17943|17931|135
1698334800000|2023-10-26 15:40:00|17973.8|17961.8|17987.3|17975.3|17998.7|17986.7|17971.4|17959.4|177
1698335100000|2023-10-26 15:45:00|17986.1|17974.1|17994.7|17982.7|18017.2|18005.2|17986.1|17974.1|254
1698335400000|2023-10-26 15:50:00|17998.3|17986.3|17984|17972|18003|17991|17980.5|17968.5|164
1698335700000|2023-10-26 15:55:00|17982.8|17970.8|17942.5|17930.5|17982.8|17970.8|17942.5|17930.5|228
1698336000000|2023-10-26 16:00:00|17942.4|17930.4|17917.2|17905.2|17942.4|17930.4|17900.4|17888.4|388
1698336300000|2023-10-26 16:05:00|17916|17904|17888.3|17876.3|17918.9|17906.9|17887.1|17875.1|378
1698336600000|2023-10-26 16:10:00|17889.4|17877.4|17925.6|17913.6|17926.8|17914.8|17882.3|17870.3|561
1698336900000|2023-10-26 16:15:00|17923.2|17911.2|17989.9|17977.9|18033.9|18021.9|17915.7|17903.7|595
1698337200000|2023-10-26 16:20:00|17988.7|17976.7|18021.1|18009.1|18029.4|18017.4|17979.2|17967.2|374
1698337500000|2023-10-26 16:25:00|18022.3|18010.3|18018.8|18006.8|18048.4|18036.4|18012.4|18000.4|299
1698337800000|2023-10-26 16:30:00|18020|18008|18022|18010|18039|18027|18013.5|18001.5|329
1698338100000|2023-10-26 16:35:00|18024.4|18012.4|17989.4|17977.4|18045.8|18033.8|17984.7|17972.7|485
1698338400000|2023-10-26 16:40:00|17990.6|17978.6|18004.3|17992.3|18004.4|17992.4|17975.8|17963.8|328
1698338700000|2023-10-26 16:45:00|18003.1|17991.1|17993.9|17981.9|18030.4|18018.4|17990.3|17978.3|229
1698339000000|2023-10-26 16:50:00|17997.5|17985.5|17976.2|17964.2|18018.8|18006.8|17973.8|17961.8|206
1698339300000|2023-10-26 16:55:00|17977.4|17965.4|17991.1|17979.1|17997.5|17985.5|17973.2|17961.2|137
1698339600000|2023-10-26 17:00:00|17992.4|17980.4|17989.1|17977.1|17996.2|17984.2|17986.2|17974.2|111
1698339900000|2023-10-26 17:05:00|17987.9|17975.9|17998.9|17986.9|17999.8|17987.8|17984.3|17972.3|70
1698340200000|2023-10-26 17:10:00|17997.7|17985.7|17985.5|17973.5|17998.9|17986.9|17980.5|17968.5|96
1698340500000|2023-10-26 17:15:00|17985.6|17973.6|17984|17972|17996.9|17984.9|17982.9|17970.9|86
1698340800000|2023-10-26 17:20:00|17982.8|17970.8|17950.2|17938.2|17986.5|17974.5|17949|17937|175
1698341100000|2023-10-26 17:25:00|17949|17937|17958.3|17946.3|17964.4|17952.4|17943|17931|237
1698341400000|2023-10-26 17:30:00|17957.1|17945.1|17948.5|17936.5|17957.1|17945.1|17943.8|17931.8|180
1698341700000|2023-10-26 17:35:00|17947.4|17935.4|17947.8|17935.8|17952.1|17940.1|17936.8|17924.8|183
1698342000000|2023-10-26 17:40:00|17949|17937|17950.6|17938.6|17965.3|17953.3|17946.7|17934.7|373
1698342300000|2023-10-26 17:45:00|17952.9|17940.9|17950.1|17938.1|17953.5|17941.5|17945.8|17933.8|230
1698342600000|2023-10-26 17:50:00|17951.3|17939.3|17964|17952|17983.1|17971.1|17951.3|17939.3|525
1698342900000|2023-10-26 17:55:00|17963.4|17951.4|17948|17936|17970.7|17958.7|17948|17936|841
1698343200000|2023-10-26 18:00:00|17947.7|17935.7|17927|17915|17953.1|17941.1|17924.7|17912.7|668
1698413400000|2023-10-27 13:30:00|18019.4|17989.4|18005|17993|18034.4|18022.4|17983.5|17971.5|1084
1698413700000|2023-10-27 13:35:00|18002.6|17990.6|18013.9|18001.9|18021.1|18009.1|17997.8|17985.8|400
1698414000000|2023-10-27 13:40:00|18015.1|18003.1|17991.7|17979.7|18037.3|18025.3|17990.4|17978.4|558
1698414300000|2023-10-27 13:45:00|17992.9|17980.9|18001.2|17989.2|18025.3|18013.3|17989.3|17977.3|452
1698414600000|2023-10-27 13:50:00|18000|17988|17987.7|17975.7|18005.1|17993.1|17987.7|17975.7|247
1698414900000|2023-10-27 13:55:00|17986.5|17974.5|17982.8|17970.8|17994.2|17982.2|17976.9|17964.9|383
1698415200000|2023-10-27 14:00:00|17981.6|17969.6|17969.9|17957.9|17999.9|17987.9|17953.5|17941.5|420
1698415500000|2023-10-27 14:05:00|17972.3|17960.3|17972.6|17960.6|17987.9|17975.9|17971.4|17959.4|224
1698415800000|2023-10-27 14:10:00|17973.8|17961.8|17952.6|17940.6|17978.6|17966.6|17946.6|17934.6|254
1698416100000|2023-10-27 14:15:00|17950.2|17938.2|17975.2|17963.2|17978.7|17966.7|17949|17937|233
1698416400000|2023-10-27 14:20:00|17974|17962|17979.1|17967.1|17990.9|17978.9|17974|17962|208
1698416700000|2023-10-27 14:25:00|17977.9|17965.9|17972.1|17960.1|17988.7|17976.7|17971.9|17959.9|137
1698417000000|2023-10-27 14:30:00|17973.3|17961.3|17958.5|17946.5|17974.6|17962.6|17954.9|17942.9|215
1698417300000|2023-10-27 14:35:00|17957.3|17945.3|17991.5|17979.5|18004.7|17992.7|17952.5|17940.5|377
1698417600000|2023-10-27 14:40:00|17992.7|17980.7|17998.4|17986.4|17999.6|17987.6|17979|17967|236
1698417900000|2023-10-27 14:45:00|17997.2|17985.2|18000.7|17988.7|18004.3|17992.3|17988.7|17976.7|182
1698418200000|2023-10-27 14:50:00|17999.5|17987.5|18008|17996|18027.2|18015.2|17999.5|17987.5|343
1698418500000|2023-10-27 14:55:00|18006.8|17994.8|18030|18018|18030|18018|18006.8|17994.8|166
1698418800000|2023-10-27 15:00:00|18025.2|18013.2|18018.4|18006.4|18043.2|18031.2|18017.2|18005.2|390
1698419100000|2023-10-27 15:05:00|18018.2|18006.2|18031|18019|18032.3|18020.3|18015.8|18003.8|178
1698419400000|2023-10-27 15:10:00|18033.5|18021.5|18032.5|18020.5|18039.7|18027.7|18027.7|18015.7|120
1698419700000|2023-10-27 15:15:00|18033.7|18021.7|18085.6|18073.6|18091.5|18079.5|18032.5|18020.5|482
1698420000000|2023-10-27 15:20:00|18084.4|18072.4|18125.7|18113.7|18125.7|18113.7|18084.4|18072.4|626
1698420300000|2023-10-27 15:25:00|18126.9|18114.9|18133.4|18121.4|18148|18136|18116.3|18104.3|537
1698420600000|2023-10-27 15:30:00|18132.2|18120.2|18149.4|18137.4|18168.5|18156.5|18131|18119|506
1698420900000|2023-10-27 15:35:00|18148.2|18136.2|18159.4|18147.4|18171|18159|18146.1|18134.1|585
1698421200000|2023-10-27 15:40:00|18160.6|18148.6|18191.7|18179.7|18191.7|18179.7|18153.4|18141.4|558
1698421500000|2023-10-27 15:45:00|18189.3|18177.3|18210|18198|18230.4|18218.4|18186.8|18174.8|701
1698421800000|2023-10-27 15:50:00|18208.8|18196.8|18235.6|18223.6|18259.7|18247.7|18204.1|18192.1|511
1698422100000|2023-10-27 15:55:00|18224.8|18212.8|18250.2|18238.2|18262.1|18250.1|18221.2|18209.2|334
1698422400000|2023-10-27 16:00:00|18249|18237|18285.7|18273.7|18285.7|18273.7|18243|18231|304
1698422700000|2023-10-27 16:05:00|18286.9|18274.9|18311.4|18299.4|18321.2|18309.2|18275.2|18263.2|799
1698423000000|2023-10-27 16:10:00|18309|18297|18331.2|18319.2|18331.2|18319.2|18289.9|18277.9|630
1698423300000|2023-10-27 16:15:00|18328.8|18316.8|18309.2|18297.2|18336|18324|18306.5|18294.5|486
1698423600000|2023-10-27 16:20:00|18310.4|18298.4|18228.6|18216.6|18315.2|18303.2|18226.2|18214.2|421
1698423900000|2023-10-27 16:25:00|18227.4|18215.4|18223.8|18211.8|18237|18225|18208.1|18196.1|350
1698424200000|2023-10-27 16:30:00|18222.6|18210.6|18275.6|18263.6|18279.3|18267.3|18222.5|18210.5|362
1698424500000|2023-10-27 16:35:00|18278|18266|18249.9|18237.9|18278|18266|18249.9|18237.9|319
1698424800000|2023-10-27 16:40:00|18251.1|18239.1|18255.9|18243.9|18259.5|18247.5|18248.7|18236.7|173
1698425100000|2023-10-27 16:45:00|18253.5|18241.5|18258.4|18246.4|18275.2|18263.2|18248.7|18236.7|242
1698425400000|2023-10-27 16:50:00|18257.2|18245.2|18219.1|18207.1|18271.3|18259.3|18219.1|18207.1|279
1698425700000|2023-10-27 16:55:00|18220.3|18208.3|18231.3|18219.3|18234.9|18222.9|18205.9|18193.9|342
1698426000000|2023-10-27 17:00:00|18230.1|18218.1|18262|18250|18262|18250|18230.1|18218.1|212
1698426300000|2023-10-27 17:05:00|18260.8|18248.8|18239.2|18227.2|18262|18250|18236.8|18224.8|142
1698426600000|2023-10-27 17:10:00|18238|18226|18229.6|18217.6|18240.5|18228.5|18226|18214|115
1698426900000|2023-10-27 17:15:00|18228.4|18216.4|18236.8|18224.8|18239.2|18227.2|18217.5|18205.5|171
1698427200000|2023-10-27 17:20:00|18239.2|18227.2|18232|18220|18239.2|18227.2|18228.4|18216.4|90
1698427500000|2023-10-27 17:25:00|18233.2|18221.2|18226|18214|18240.5|18228.5|18215.2|18203.2|216
1698427800000|2023-10-27 17:30:00|18227.2|18215.2|18233.3|18221.3|18241.7|18229.7|18227.2|18215.2|200
1698428100000|2023-10-27 17:35:00|18234.5|18222.5|18238|18226|18245.3|18233.3|18229.7|18217.7|181
1698428400000|2023-10-27 17:40:00|18235.6|18223.6|18226|18214|18238|18226|18223.6|18211.6|150
1698428700000|2023-10-27 17:45:00|18224.8|18212.8|18237.2|18225.2|18240.9|18228.9|18223.6|18211.6|209
1698429000000|2023-10-27 17:50:00|18235.9|18223.9|18242.9|18230.9|18254.9|18242.9|18229.8|18217.8|329
1698429300000|2023-10-27 17:55:00|18240.5|18228.5|18230.8|18218.8|18242.9|18230.9|18221.2|18209.2|999
1698429600000|2023-10-27 18:00:00|18233.2|18221.2|18206.9|18194.9|18233.2|18221.2|18206.9|18194.9|568
1698672600000|2023-10-30 13:30:00|18284.1|18272.1|18284.2|18272.2|18325.5|18313.5|18263|18251|1153
1698672900000|2023-10-30 13:35:00|18281.7|18269.7|18289.1|18277.1|18314.1|18302.1|18277.9|18265.9|401
1698673200000|2023-10-30 13:40:00|18290.4|18278.4|18314.2|18302.2|18352.8|18340.8|18290.4|18278.4|583
1698673500000|2023-10-30 13:45:00|18315.4|18303.4|18295.6|18283.6|18315.4|18303.4|18270.5|18258.5|510
1698673800000|2023-10-30 13:50:00|18296.8|18284.8|18321.8|18309.8|18340.5|18328.5|18280.6|18268.6|494
1698674100000|2023-10-30 13:55:00|18320.6|18308.6|18349.3|18337.3|18371.8|18359.8|18320.6|18308.6|445
1698674400000|2023-10-30 14:00:00|18350.6|18338.6|18344.4|18332.4|18350.6|18338.6|18328.1|18316.1|243
1698674700000|2023-10-30 14:05:00|18344.3|18332.3|18340.6|18328.6|18345.6|18333.6|18328.1|18316.1|142
1698675000000|2023-10-30 14:10:00|18335.6|18323.6|18326.8|18314.8|18340.6|18328.6|18310.6|18298.6|214
1698675300000|2023-10-30 14:15:00|18328.1|18316.1|18293.3|18281.3|18328.1|18316.1|18285.8|18273.8|344
1698675600000|2023-10-30 14:20:00|18292|18280|18293.3|18281.3|18305.8|18293.8|18285.8|18273.8|267
1698675900000|2023-10-30 14:25:00|18292.1|18280.1|18288.4|18276.4|18300.9|18288.9|18287.2|18275.2|391
1698676200000|2023-10-30 14:30:00|18287.2|18275.2|18272.3|18260.3|18290.8|18278.8|18268.5|18256.5|664
1698676500000|2023-10-30 14:35:00|18273.5|18261.5|18294.9|18282.9|18314.8|18302.8|18273.5|18261.5|530
1698676800000|2023-10-30 14:40:00|18293.6|18281.6|18299.9|18287.9|18306.1|18294.1|18288.7|18276.7|381
1698677100000|2023-10-30 14:45:00|18301.1|18289.1|18359.9|18347.9|18361.2|18349.2|18298.6|18286.6|444
1698677400000|2023-10-30 14:50:00|18358.7|18346.7|18355|18343|18368.8|18356.8|18333.7|18321.7|313
1698677700000|2023-10-30 14:55:00|18356.2|18344.2|18355|18343|18373.8|18361.8|18353.7|18341.7|424
1698678000000|2023-10-30 15:00:00|18356.2|18344.2|18351.2|18339.2|18361.2|18349.2|18332.5|18320.5|280
1698678300000|2023-10-30 15:05:00|18349.9|18337.9|18348.7|18336.7|18357.5|18345.5|18341.2|18329.2|278
1698678600000|2023-10-30 15:10:00|18350|18338|18356|18344|18379.7|18367.7|18338.7|18326.7|438
1698678900000|2023-10-30 15:15:00|18357.2|18345.2|18364.7|18352.7|18378.5|18366.5|18357.2|18345.2|261
1698679200000|2023-10-30 15:20:00|18366|18354|18360.9|18348.9|18378.4|18366.4|18360.9|18348.9|236
1698679500000|2023-10-30 15:25:00|18362.2|18350.2|18360.9|18348.9|18375.9|18363.9|18357.1|18345.1|329
1698679800000|2023-10-30 15:30:00|18362.1|18350.1|18353.5|18341.5|18362.1|18350.1|18350.9|18338.9|268
1698680100000|2023-10-30 15:35:00|18353.4|18341.4|18330.9|18318.9|18353.5|18341.5|18330.9|18318.9|204
1698680400000|2023-10-30 15:40:00|18333.4|18321.4|18341|18329|18343.5|18331.5|18333.4|18321.4|221
1698680700000|2023-10-30 15:45:00|18342.3|18330.3|18334.7|18322.7|18346|18334|18334.7|18322.7|229
1698681000000|2023-10-30 15:50:00|18336|18324|18330.9|18318.9|18338.4|18326.4|18320.9|18308.9|321
1698681300000|2023-10-30 15:55:00|18333.4|18321.4|18336|18324|18338.5|18326.5|18322.2|18310.2|232
1698681600000|2023-10-30 16:00:00|18334.7|18322.7|18323.4|18311.4|18336|18324|18316|18304|264
1698681900000|2023-10-30 16:05:00|18325.9|18313.9|18338.5|18326.5|18339.7|18327.7|18323.4|18311.4|261
1698682200000|2023-10-30 16:10:00|18339.7|18327.7|18322.3|18310.3|18339.7|18327.7|18318.5|18306.5|249
1698682500000|2023-10-30 16:15:00|18321|18309|18326|18314|18331|18319|18314.8|18302.8|287
1698682800000|2023-10-30 16:20:00|18323.6|18311.6|18289.8|18277.8|18323.6|18311.6|18288.5|18276.5|369
1698683100000|2023-10-30 16:25:00|18291|18279|18309.7|18297.7|18311|18299|18288.5|18276.5|259
1698683400000|2023-10-30 16:30:00|18311|18299|18292.4|18280.4|18313.5|18301.5|18289.8|18277.8|274
1698683700000|2023-10-30 16:35:00|18291.1|18279.1|18296|18284|18298.5|18286.5|18288.6|18276.6|179
1698684000000|2023-10-30 16:40:00|18298.5|18286.5|18311|18299|18321|18309|18297.3|18285.3|252
1698684300000|2023-10-30 16:45:00|18312.3|18300.3|18326|18314|18328.5|18316.5|18306|18294|205
1698684600000|2023-10-30 16:50:00|18328.4|18316.4|18324.6|18312.6|18334.7|18322.7|18323.4|18311.4|211
1698684900000|2023-10-30 16:55:00|18325.9|18313.9|18314.6|18302.6|18333.3|18321.3|18313.3|18301.3|243
1698685200000|2023-10-30 17:00:00|18317.1|18305.1|18309.5|18297.5|18322.1|18310.1|18309.5|18297.5|231
1698685500000|2023-10-30 17:05:00|18305.8|18293.8|18313.2|18301.2|18315.7|18303.7|18298.3|18286.3|210
1698685800000|2023-10-30 17:10:00|18313.3|18301.3|18309.5|18297.5|18322|18310|18309.5|18297.5|213
1698686100000|2023-10-30 17:15:00|18313.2|18301.2|18304.5|18292.5|18318.2|18306.2|18299.5|18287.5|162
1698686400000|2023-10-30 17:20:00|18305.7|18293.7|18308.2|18296.2|18312|18300|18303.2|18291.2|117
1698686700000|2023-10-30 17:25:00|18309.4|18297.4|18323.2|18311.2|18325.7|18313.7|18309.4|18297.4|208
1698687000000|2023-10-30 17:30:00|18321.9|18309.9|18330.7|18318.7|18338.1|18326.1|18320.7|18308.7|380
1698687300000|2023-10-30 17:35:00|18331.9|18319.9|18320.6|18308.6|18331.9|18319.9|18319.4|18307.4|162
1698687600000|2023-10-30 17:40:00|18324.4|18312.4|18323.1|18311.1|18328.1|18316.1|18313.1|18301.1|291
1698687900000|2023-10-30 17:45:00|18319.4|18307.4|18334.4|18322.4|18340.6|18328.6|18315.6|18303.6|270
1698688200000|2023-10-30 17:50:00|18335.7|18323.7|18334.4|18322.4|18335.7|18323.7|18326.9|18314.9|291
1698688500000|2023-10-30 17:55:00|18335.7|18323.7|18331.9|18319.9|18335.7|18323.7|18323.2|18311.2|923
1698688800000|2023-10-30 18:00:00|18330.7|18318.7|18329.3|18317.3|18333.1|18321.1|18323.1|18311.1|371
1698759000000|2023-10-31 13:30:00|18357.8|18345.8|18412.9|18400.9|18420.4|18408.4|18346.6|18334.6|1480
1698759300000|2023-10-31 13:35:00|18414.2|18402.2|18363.1|18351.1|18414.2|18402.2|18360.6|18348.6|711
1698759600000|2023-10-31 13:40:00|18364.3|18352.3|18347.3|18335.3|18364.3|18352.3|18329.7|18317.7|673
1698759900000|2023-10-31 13:45:00|18344.8|18332.8|18348.3|18336.3|18365.8|18353.8|18333.5|18321.5|619
1698760200000|2023-10-31 13:50:00|18347.1|18335.1|18331.2|18319.2|18350.8|18338.8|18328.6|18316.6|325
1698760500000|2023-10-31 13:55:00|18331.1|18319.1|18326.2|18314.2|18332.5|18320.5|18312.6|18300.6|617
1698760800000|2023-10-31 14:00:00|18327.4|18315.4|18326.3|18314.3|18327.6|18315.6|18316.3|18304.3|315
1698761100000|2023-10-31 14:05:00|18326.4|18314.4|18327.9|18315.9|18327.9|18315.9|18315.2|18303.2|399
1698761400000|2023-10-31 14:10:00|18326.7|18314.7|18320.4|18308.4|18337.9|18325.9|18320.4|18308.4|442
1698761700000|2023-10-31 14:15:00|18321.7|18309.7|18338|18326|18348.2|18336.2|18321.7|18309.7|787
1698762000000|2023-10-31 14:20:00|18338.1|18326.1|18302.4|18290.4|18338.1|18326.1|18279|18267|962
1698762300000|2023-10-31 14:25:00|18307.3|18295.3|18243.8|18231.8|18313.5|18301.5|18243.8|18231.8|873
1698762600000|2023-10-31 14:30:00|18242.5|18230.5|18291|18279|18291|18279|18242.5|18230.5|598
1698762900000|2023-10-31 14:35:00|18288.5|18276.5|18296|18284|18303.4|18291.4|18282.2|18270.2|353
1698763200000|2023-10-31 14:40:00|18293.5|18281.5|18299.9|18287.9|18301.1|18289.1|18291|18279|132
1698763500000|2023-10-31 14:45:00|18301.1|18289.1|18297.4|18285.4|18319.8|18307.8|18296.1|18284.1|297
1698763800000|2023-10-31 14:50:00|18298.6|18286.6|18311.1|18299.1|18312.4|18300.4|18291.1|18279.1|175
1698764100000|2023-10-31 14:55:00|18309.9|18297.9|18311.1|18299.1|18312.4|18300.4|18298.6|18286.6|241
1698764400000|2023-10-31 15:00:00|18313.6|18301.6|18320.9|18308.9|18338.3|18326.3|18306.1|18294.1|344
1698764700000|2023-10-31 15:05:00|18319.7|18307.7|18304.6|18292.6|18319.7|18307.7|18293.5|18281.5|179
1698765000000|2023-10-31 15:10:00|18305.8|18293.8|18289.6|18277.6|18305.9|18293.9|18282.2|18270.2|198
1698765300000|2023-10-31 15:15:00|18289.7|18277.7|18273.5|18261.5|18290.9|18278.9|18266|18254|315
1698765600000|2023-10-31 15:20:00|18274.8|18262.8|18268.8|18256.8|18277.5|18265.5|18256.2|18244.2|346
1698765900000|2023-10-31 15:25:00|18271.3|18259.3|18255|18243|18272.5|18260.5|18248.9|18236.9|280
1698766200000|2023-10-31 15:30:00|18250.1|18238.1|18257.5|18245.5|18262.5|18250.5|18248.8|18236.8|292
1698766500000|2023-10-31 15:35:00|18255|18243|18277.6|18265.6|18293.5|18281.5|18255|18243|258
1698766800000|2023-10-31 15:40:00|18277.5|18265.5|18276.3|18264.3|18278.8|18266.8|18257.6|18245.6|201
1698767100000|2023-10-31 15:45:00|18277.5|18265.5|18281.1|18269.1|18287.4|18275.4|18275|18263|119
1698767400000|2023-10-31 15:50:00|18282.3|18270.3|18282.4|18270.4|18286.1|18274.1|18276.2|18264.2|132
1698767700000|2023-10-31 15:55:00|18283.6|18271.6|18279.9|18267.9|18288.6|18276.6|18272.5|18260.5|143
1698768000000|2023-10-31 16:00:00|18283.6|18271.6|18298.4|18286.4|18299.7|18287.7|18282.4|18270.4|149
1698768300000|2023-10-31 16:05:00|18299.6|18287.6|18299.9|18287.9|18308.5|18296.5|18296|18284|255
1698768600000|2023-10-31 16:10:00|18301.1|18289.1|18286.2|18274.2|18301.1|18289.1|18286.2|18274.2|157
1698768900000|2023-10-31 16:15:00|18287.4|18275.4|18296.1|18284.1|18304.8|18292.8|18286.2|18274.2|269
1698769200000|2023-10-31 16:20:00|18294.9|18282.9|18303.6|18291.6|18304.9|18292.9|18291.2|18279.2|150
1698769500000|2023-10-31 16:25:00|18306.1|18294.1|18301.2|18289.2|18308.6|18296.6|18301.2|18289.2|178
1698769800000|2023-10-31 16:30:00|18298.7|18286.7|18298.6|18286.6|18308.6|18296.6|18298.6|18286.6|150
1698770100000|2023-10-31 16:35:00|18297.4|18285.4|18306.2|18294.2|18306.2|18294.2|18293.7|18281.7|139
1698770400000|2023-10-31 16:40:00|18308.7|18296.7|18318.7|18306.7|18323.6|18311.6|18301.2|18289.2|244
1698770700000|2023-10-31 16:45:00|18318.6|18306.6|18343.7|18331.7|18344.9|18332.9|18318.6|18306.6|326
1698771000000|2023-10-31 16:50:00|18344.9|18332.9|18344.8|18332.8|18361.2|18349.2|18341.1|18329.1|252
1698771300000|2023-10-31 16:55:00|18343.5|18331.5|18306.1|18294.1|18344.8|18332.8|18303.6|18291.6|248
1698771600000|2023-10-31 17:00:00|18307.3|18295.3|18339.6|18327.6|18340.9|18328.9|18306|18294|215
1698771900000|2023-10-31 17:05:00|18340.9|18328.9|18353.4|18341.4|18353.4|18341.4|18337.2|18325.2|156
1698772200000|2023-10-31 17:10:00|18354.7|18342.7|18355.9|18343.9|18355.9|18343.9|18340.9|18328.9|216
1698772500000|2023-10-31 17:15:00|18354.6|18342.6|18357.2|18345.2|18358.4|18346.4|18348.4|18336.4|145
1698772800000|2023-10-31 17:20:00|18358.4|18346.4|18365.9|18353.9|18365.9|18353.9|18355.9|18343.9|230
1698773100000|2023-10-31 17:25:00|18366|18354|18356|18344|18373.4|18361.4|18348.5|18336.5|198
1698773400000|2023-10-31 17:30:00|18357.3|18345.3|18351|18339|18366|18354|18351|18339|296
1698773700000|2023-10-31 17:35:00|18348.6|18336.6|18357.1|18345.1|18357.1|18345.1|18344.7|18332.7|208
1698774000000|2023-10-31 17:40:00|18358.3|18346.3|18363.1|18351.1|18365.6|18353.6|18355.8|18343.8|181
1698774300000|2023-10-31 17:45:00|18360.6|18348.6|18375.4|18363.4|18378|18366|18360.6|18348.6|283
1698774600000|2023-10-31 17:50:00|18375.5|18363.5|18367.9|18355.9|18377.9|18365.9|18367.9|18355.9|216
1698774900000|2023-10-31 17:55:00|18365.4|18353.4|18359.3|18347.3|18375.4|18363.4|18359.3|18347.3|873
1698775200000|2023-10-31 18:00:00|18360.5|18348.5|18369.2|18357.2|18372.9|18360.9|18357.9|18345.9|631
1698775500000|2023-10-31 18:05:00|18369.1|18357.1|18369.1|18357.1|18369.1|18357.1|18369.1|18357.1|0
1698845400000|2023-11-01 13:30:00|18366|18354|18341.7|18329.7|18366|18354|18320.6|18308.6|814
1698845700000|2023-11-01 13:35:00|18342.9|18330.9|18324.4|18312.4|18348|18336|18316.3|18304.3|398
1698846000000|2023-11-01 13:40:00|18322|18310|18347.6|18335.6|18356.3|18344.3|18311.9|18299.9|354
1698846300000|2023-11-01 13:45:00|18350.1|18338.1|18377.7|18365.7|18383.8|18371.8|18346.6|18334.6|356
1698846600000|2023-11-01 13:50:00|18378.8|18366.8|18383.7|18371.7|18386.4|18374.4|18373.8|18361.8|275
1698846900000|2023-11-01 13:55:00|18386.2|18374.2|18395.5|18383.5|18402.4|18390.4|18385|18373|505
1698847200000|2023-11-01 14:00:00|18396.7|18384.7|18389.4|18377.4|18399.4|18387.4|18385.7|18373.7|321
1698847500000|2023-11-01 14:05:00|18393.1|18381.1|18376.4|18364.4|18393.1|18381.1|18371.5|18359.5|242
1698847800000|2023-11-01 14:10:00|18377.6|18365.6|18400.2|18388.2|18403.8|18391.8|18371.2|18359.2|499
1698848100000|2023-11-01 14:15:00|18399|18387|18372.8|18360.8|18401.4|18389.4|18369|18357|171
1698848400000|2023-11-01 14:20:00|18372.9|18360.9|18381.6|18369.6|18382.8|18370.8|18354.2|18342.2|222
1698848700000|2023-11-01 14:25:00|18380.2|18368.2|18377.1|18365.1|18391.6|18379.6|18371.8|18359.8|241
1698849000000|2023-11-01 14:30:00|18377|18365|18374.7|18362.7|18383.1|18371.1|18369.6|18357.6|273
1698849300000|2023-11-01 14:35:00|18377.2|18365.2|18392.3|18380.3|18393.5|18381.5|18377.2|18365.2|190
1698849600000|2023-11-01 14:40:00|18393.5|18381.5|18408.4|18396.4|18414.7|18402.7|18392.3|18380.3|262
1698849900000|2023-11-01 14:45:00|18409.6|18397.6|18403.1|18391.1|18413.4|18401.4|18389.5|18377.5|275
1698850200000|2023-11-01 14:50:00|18406.6|18394.6|18409.1|18397.1|18419.2|18407.2|18406.6|18394.6|185
1698850500000|2023-11-01 14:55:00|18407.9|18395.9|18404.1|18392.1|18411.6|18399.6|18401.4|18389.4|180
1698850800000|2023-11-01 15:00:00|18405.3|18393.3|18401.6|18389.6|18410.3|18398.3|18401.6|18389.6|143
1698851100000|2023-11-01 15:05:00|18399.2|18387.2|18389.6|18377.6|18406.6|18394.6|18385.8|18373.8|192
1698851400000|2023-11-01 15:10:00|18388.4|18376.4|18394.3|18382.3|18395.6|18383.6|18380.8|18368.8|136
1698851700000|2023-11-01 15:15:00|18393|18381|18373|18361|18393|18381|18371.7|18359.7|123
1698852000000|2023-11-01 15:20:00|18374.2|18362.2|18382.9|18370.9|18386.5|18374.5|18364.3|18352.3|227
1698852300000|2023-11-01 15:25:00|18380.4|18368.4|18371.8|18359.8|18386.6|18374.6|18370.5|18358.5|219
1698852600000|2023-11-01 15:30:00|18371.7|18359.7|18370.5|18358.5|18376.6|18364.6|18365.5|18353.5|99
1698852900000|2023-11-01 15:35:00|18371.7|18359.7|18390.4|18378.4|18391.7|18379.7|18368|18356|180
1698853200000|2023-11-01 15:40:00|18389.2|18377.2|18412.8|18400.8|18424.1|18412.1|18389.2|18377.2|297
1698853500000|2023-11-01 15:45:00|18411.6|18399.6|18407.9|18395.9|18421.7|18409.7|18404.2|18392.2|211
1698853800000|2023-11-01 15:50:00|18409.2|18397.2|18414.2|18402.2|18424.1|18412.1|18408|18396|203
1698854100000|2023-11-01 15:55:00|18415.4|18403.4|18406.8|18394.8|18415.4|18403.4|18399.3|18387.3|118
1698854400000|2023-11-01 16:00:00|18408|18396|18387.3|18375.3|18409.2|18397.2|18383.5|18371.5|177
1698854700000|2023-11-01 16:05:00|18388.5|18376.5|18386.3|18374.3|18394.8|18382.8|18380|18368|170
1698855000000|2023-11-01 16:10:00|18387.5|18375.5|18398.9|18386.9|18398.9|18386.9|18380.3|18368.3|230
1698855300000|2023-11-01 16:15:00|18400.1|18388.1|18386.7|18374.7|18400.2|18388.2|18383.1|18371.1|172
1698855600000|2023-11-01 16:20:00|18387.9|18375.9|18375.6|18363.6|18391.7|18379.7|18373.1|18361.1|180
1698855900000|2023-11-01 16:25:00|18375.7|18363.7|18364.4|18352.4|18379.4|18367.4|18360.6|18348.6|187
1698856200000|2023-11-01 16:30:00|18365.6|18353.6|18358.2|18346.2|18370.6|18358.6|18358.2|18346.2|123
1698856500000|2023-11-01 16:35:00|18357|18345|18365.9|18353.9|18370.8|18358.8|18355.8|18343.8|173
1698856800000|2023-11-01 16:40:00|18367.1|18355.1|18366|18354|18375.9|18363.9|18360.9|18348.9|150
1698857100000|2023-11-01 16:45:00|18363.5|18351.5|18359.7|18347.7|18370.9|18358.9|18358.5|18346.5|158
1698857400000|2023-11-01 16:50:00|18360.9|18348.9|18361.1|18349.1|18367.1|18355.1|18358.4|18346.4|307
1698857700000|2023-11-01 16:55:00|18361.2|18349.2|18368.6|18356.6|18373.4|18361.4|18361.2|18349.2|173
1698858000000|2023-11-01 17:00:00|18367.4|18355.4|18361.1|18349.1|18368.5|18356.5|18353.6|18341.6|193
1698858300000|2023-11-01 17:05:00|18362.3|18350.3|18361.1|18349.1|18371.1|18359.1|18358.7|18346.7|115
1698858600000|2023-11-01 17:10:00|18359.9|18347.9|18371.3|18359.3|18371.3|18359.3|18358.7|18346.7|108
1698858900000|2023-11-01 17:15:00|18368.8|18356.8|18368.9|18356.9|18371.4|18359.4|18363.9|18351.9|164
1698859200000|2023-11-01 17:20:00|18368.8|18356.8|18374|18362|18383.9|18371.9|18361.4|18349.4|278
1698859500000|2023-11-01 17:25:00|18371.4|18359.4|18354|18342|18372.6|18360.6|18351.6|18339.6|186
1698859800000|2023-11-01 17:30:00|18354.1|18342.1|18359|18347|18365.3|18353.3|18351.6|18339.6|161
1698860100000|2023-11-01 17:35:00|18356.6|18344.6|18351.6|18339.6|18359|18347|18351.6|18339.6|126
1698860400000|2023-11-01 17:40:00|18349|18337|18351.5|18339.5|18356.5|18344.5|18348.9|18336.9|227
1698860700000|2023-11-01 17:45:00|18352.7|18340.7|18360.3|18348.3|18369.1|18357.1|18349|18337|204
1698861000000|2023-11-01 17:50:00|18361.5|18349.5|18366.7|18354.7|18383|18371|18360.4|18348.4|265
1698861300000|2023-11-01 17:55:00|18368|18356|18378.1|18366.1|18379.4|18367.4|18359.2|18347.2|1062
1698861600000|2023-11-01 18:00:00|18376.9|18364.9|18397.5|18385.5|18402.5|18390.5|18369.3|18357.3|417
1698861900000|2023-11-01 18:05:00|||||||||2
1698931800000|2023-11-02 13:30:00|18420.5|18408.5|18424|18412|18446.7|18434.7|18413.3|18401.3|680
1698932100000|2023-11-02 13:35:00|18425.3|18413.3|18434.3|18422.3|18445.9|18433.9|18420.3|18408.3|277
1698932400000|2023-11-02 13:40:00|18436.7|18424.7|18430.5|18418.5|18445.5|18433.5|18422.9|18410.9|199
1698932700000|2023-11-02 13:45:00|18428|18416|18419.2|18407.2|18428|18416|18408|18396|335
1698933000000|2023-11-02 13:50:00|18422.9|18410.9|18434|18422|18441.1|18429.1|18413|18401|293
1698933300000|2023-11-02 13:55:00|18436.5|18424.5|18428.4|18416.4|18438.1|18426.1|18425.9|18413.9|247
1698933600000|2023-11-02 14:00:00|18429.6|18417.6|18438.6|18426.6|18438.6|18426.6|18428.4|18416.4|171
1698933900000|2023-11-02 14:05:00|18438.7|18426.7|18428.7|18416.7|18444.9|18432.9|18422.3|18410.3|283
1698934200000|2023-11-02 14:10:00|18429.9|18417.9|18443.2|18431.2|18445.7|18433.7|18426.2|18414.2|172
1698934500000|2023-11-02 14:15:00|18443.1|18431.1|18457.9|18445.9|18458|18446|18438.2|18426.2|265
1698934800000|2023-11-02 14:20:00|18458.1|18446.1|18452.7|18440.7|18459.2|18447.2|18445.3|18433.3|197
1698935100000|2023-11-02 14:25:00|18452.6|18440.6|18476.2|18464.2|18484.7|18472.7|18450.1|18438.1|405
1698935400000|2023-11-02 14:30:00|18476.3|18464.3|18439.7|18427.7|18481.5|18469.5|18438.5|18423.8|439
1698935700000|2023-11-02 14:35:00|18439.8|18427.8|18446.2|18434.2|18449.9|18437.9|18428.9|18416.9|404
1698936000000|2023-11-02 14:40:00|18446.1|18434.1|18450|18438|18453.9|18441.9|18436.5|18424.5|220
1698936300000|2023-11-02 14:45:00|18451.1|18439.1|18440.2|18428.2|18453.9|18441.9|18436.5|18424.5|138
1698936600000|2023-11-02 14:50:00|18441.5|18429.5|18432.9|18420.9|18446.5|18434.5|18431.5|18419.5|203
1698936900000|2023-11-02 14:55:00|18434.1|18422.1|18431.9|18419.9|18441.9|18429.9|18419.3|18407.3|224
1698937200000|2023-11-02 15:00:00|18430.7|18418.7|18420.8|18408.8|18431.9|18419.9|18409.6|18397.6|178
1698937500000|2023-11-02 15:05:00|18419.6|18407.6|18427.3|18415.3|18427.3|18415.3|18411.1|18399.1|125
1698937800000|2023-11-02 15:10:00|18427.5|18415.5|18432.5|18420.5|18436|18424|18427.3|18415.3|138
1698938100000|2023-11-02 15:15:00|18433.7|18421.7|18429.9|18417.9|18437.5|18425.5|18427.4|18415.4|147
1698938400000|2023-11-02 15:20:00|18430|18418|18444.1|18432.1|18452.9|18440.9|18430|18418|344
1698938700000|2023-11-02 15:25:00|18442.9|18430.9|18441.8|18429.8|18452.9|18440.9|18436.5|18424.5|162
1698939000000|2023-11-02 15:30:00|18444.2|18432.2|18463|18451|18465.5|18453.5|18444.2|18432.2|172
1698939300000|2023-11-02 15:35:00|18462.9|18450.9|18469.4|18457.4|18480.7|18468.7|18460.5|18448.5|308
1698939600000|2023-11-02 15:40:00|18470.6|18458.6|18472.6|18460.6|18479.9|18467.9|18465.4|18453.4|254
1698939900000|2023-11-02 15:45:00|18473.8|18461.8|18470.1|18458.1|18476.2|18464.2|18461.4|18449.4|199
1698940200000|2023-11-02 15:50:00|18467.6|18455.6|18448.8|18436.8|18471|18459|18448.8|18436.8|208
1698940500000|2023-11-02 15:55:00|18450|18438|18463.6|18451.6|18469.8|18457.8|18450|18438|166
1698940800000|2023-11-02 16:00:00|18462.4|18450.4|18469.1|18457.1|18472.6|18460.6|18460.1|18448.1|166
1698941100000|2023-11-02 16:05:00|18470.3|18458.3|18472.5|18460.5|18482.4|18470.4|18460.4|18448.4|245
1698941400000|2023-11-02 16:10:00|18470|18458|18475.2|18463.2|18475.2|18463.2|18465|18453|116
1698941700000|2023-11-02 16:15:00|18475.1|18463.1|18492.6|18480.6|18498.7|18486.7|18472.6|18460.6|276
1698942000000|2023-11-02 16:20:00|18490.1|18478.1|18487.6|18475.6|18492.6|18480.6|18480.3|18468.3|184
1698942300000|2023-11-02 16:25:00|18486.5|18474.5|18467.9|18455.9|18492.6|18480.6|18467.9|18455.9|231
1698942600000|2023-11-02 16:30:00|18464.3|18452.3|18470.2|18458.2|18474.3|18462.3|18451.9|18439.9|258
1698942900000|2023-11-02 16:35:00|18467.8|18455.8|18452.9|18440.9|18467.8|18455.8|18451.6|18439.6|157
1698943200000|2023-11-02 16:40:00|18451.6|18439.6|18472.8|18460.8|18477.5|18465.5|18445.4|18433.4|145
1698943500000|2023-11-02 16:45:00|18472.7|18460.7|18460.3|18448.3|18472.8|18460.8|18460.3|18448.3|123
1698943800000|2023-11-02 16:50:00|18461.5|18449.5|18471.5|18459.5|18476.4|18464.4|18453|18441|140
1698944100000|2023-11-02 16:55:00|18472.7|18460.7|18471.2|18459.2|18478.8|18466.8|18466.5|18454.5|162
1698944400000|2023-11-02 17:00:00|18472.4|18460.4|18462.7|18450.7|18472.6|18460.6|18455.1|18443.1|248
1698944700000|2023-11-02 17:05:00|18464|18452|18469.2|18457.2|18475.2|18463.2|18464|18452|271
1698945000000|2023-11-02 17:10:00|18470.5|18458.5|18478|18466|18480.5|18468.5|18470.4|18458.4|138
1698945300000|2023-11-02 17:15:00|18479.4|18467.4|18464.4|18452.4|18485.5|18473.5|18464.4|18452.4|199
1698945600000|2023-11-02 17:20:00|18466.9|18454.9|18479|18467|18480.3|18468.3|18465.6|18453.6|161
1698945900000|2023-11-02 17:25:00|18479.1|18467.1|18471.6|18459.6|18479.1|18467.1|18464.2|18452.2|130
1698946200000|2023-11-02 17:30:00|18471.7|18459.7|18477.9|18465.9|18480.3|18468.3|18471.6|18459.6|160
1698946500000|2023-11-02 17:35:00|18479.1|18467.1|18477.9|18465.9|18480.4|18468.4|18474.2|18462.2|170
1698946800000|2023-11-02 17:40:00|18479.1|18467.1|18480.5|18468.5|18482.9|18470.9|18475.4|18463.4|222
1698947100000|2023-11-02 17:45:00|18480.4|18468.4|18480.5|18468.5|18483|18471|18471.8|18459.8|192
1698947400000|2023-11-02 17:50:00|18479.3|18467.3|18482.9|18470.9|18485.5|18473.5|18479.2|18467.2|234
1698947700000|2023-11-02 17:55:00|18481.7|18469.7|18485.7|18473.7|18488.1|18476.1|18473.1|18461.1|1044
1698948000000|2023-11-02 18:00:00|18484.5|18472.5|18482.2|18470.2|18490.7|18478.7|18480.7|18468.7|494
1699018200000|2023-11-03 13:30:00|18502.6|18490.6|18480.4|18468.4|18507.1|18495.1|18480.3|18468.3|748
1699018500000|2023-11-03 13:35:00|18480.5|18468.5|18463|18451|18491.4|18479.4|18458.1|18446.1|595
1699018800000|2023-11-03 13:40:00|18463.1|18451.1|18476.3|18464.3|18479.9|18467.9|18455.4|18443.4|217
1699019100000|2023-11-03 13:45:00|18477.4|18465.4|18471.1|18459.1|18477.5|18465.5|18461.7|18449.7|215
1699019400000|2023-11-03 13:50:00|18470|18458|18458.4|18446.4|18471.1|18459.1|18457.1|18445.1|141
1699019700000|2023-11-03 13:55:00|18457.3|18445.3|18473.6|18461.6|18476.2|18464.2|18457.3|18445.3|249
1699020000000|2023-11-03 14:00:00|18474.9|18462.9|18467.8|18455.8|18475.2|18463.2|18461.1|18449.1|337
1699020300000|2023-11-03 14:05:00|18468.9|18456.9|18466.5|18454.5|18474|18462|18462.9|18450.9|199
1699020600000|2023-11-03 14:10:00|18468.8|18456.8|18472.2|18460.2|18484.6|18472.6|18467.7|18455.7|195
1699020900000|2023-11-03 14:15:00|18472.1|18460.1|18466.9|18454.9|18478.4|18466.4|18465.7|18453.7|108
1699021200000|2023-11-03 14:20:00|18468.1|18456.1|18465.7|18453.7|18474.1|18462.1|18453|18441|465
1699021500000|2023-11-03 14:25:00|18464.4|18452.4|18474.6|18462.6|18478.1|18466.1|18463.2|18451.2|175
1699021800000|2023-11-03 14:30:00|18473.4|18461.4|18471.2|18459.2|18490|18478|18469.8|18457.8|177
1699022100000|2023-11-03 14:35:00|18473.7|18461.7|18481.1|18469.1|18490.8|18478.8|18471.1|18459.1|179
1699022400000|2023-11-03 14:40:00|18481.2|18469.2|18491.3|18479.3|18491.3|18479.3|18478.8|18466.8|123
1699022700000|2023-11-03 14:45:00|18487.5|18475.5|18478|18466|18490|18478|18470.8|18458.8|194
1699023000000|2023-11-03 14:50:00|18477.9|18465.9|18475.3|18463.3|18479.2|18467.2|18466.4|18454.4|108
1699023300000|2023-11-03 14:55:00|18474|18462|18489.1|18477.1|18489.1|18477.1|18469.1|18457.1|156
1699023600000|2023-11-03 15:00:00|18486.7|18474.7|18491.3|18479.3|18491.4|18479.4|18481.3|18469.3|85
1699023900000|2023-11-03 15:05:00|18493.8|18481.8|18502|18490|18503.4|18491.4|18493.7|18481.7|235
1699024200000|2023-11-03 15:10:00|18503.1|18491.1|18500.7|18488.7|18513.2|18501.2|18500.7|18488.7|344
1699024500000|2023-11-03 15:15:00|18498.1|18486.1|18496.9|18484.9|18500.5|18488.5|18490.6|18478.6|122
1699024800000|2023-11-03 15:20:00|18498.1|18486.1|18481.1|18469.1|18502.9|18490.9|18471.1|18459.1|162
1699025100000|2023-11-03 15:25:00|18476.4|18464.4|18482.5|18470.5|18486.1|18474.1|18473.8|18461.8|147
1699025400000|2023-11-03 15:30:00|18481.4|18469.4|18472.8|18460.8|18486.2|18474.2|18471.7|18459.7|89
1699025700000|2023-11-03 15:35:00|18474|18462|18479.1|18467.1|18479.1|18467.1|18471.6|18459.6|72
1699026000000|2023-11-03 15:40:00|18476.7|18464.7|18480.3|18468.3|18481.4|18469.4|18474.1|18462.1|122
1699026300000|2023-11-03 15:45:00|18481.5|18469.5|18486.4|18474.4|18486.4|18474.4|18474.1|18462.1|100
1699026600000|2023-11-03 15:50:00|18485.2|18473.2|18475.5|18463.5|18489.3|18477.3|18475.5|18463.5|62
1699026900000|2023-11-03 15:55:00|18476.6|18464.6|18444.2|18432.2|18476.7|18464.7|18444.1|18432.1|413
1699027200000|2023-11-03 16:00:00|18444.1|18432.1|18446.7|18434.7|18454.2|18442.2|18444|18432|160
1699027500000|2023-11-03 16:05:00|18449.1|18437.1|18451.8|18439.8|18456.6|18444.6|18444.2|18432.2|153
1699027800000|2023-11-03 16:10:00|18451.7|18439.7|18448.9|18436.9|18453|18441|18441.6|18429.6|179
1699028100000|2023-11-03 16:15:00|18451.3|18439.3|18458.5|18446.5|18463.4|18451.4|18447.3|18435.3|182
1699028400000|2023-11-03 16:20:00|18458.6|18446.6|18460.4|18448.4|18461.8|18449.8|18454.6|18442.6|177
1699028700000|2023-11-03 16:25:00|18460.5|18448.5|18483.4|18471.4|18484.7|18472.7|18458|18446|221
1699029000000|2023-11-03 16:30:00|18484.7|18472.7|18480.3|18468.3|18484.7|18472.7|18474.8|18462.8|176
1699029300000|2023-11-03 16:35:00|18480.4|18468.4|18461.3|18449.3|18480.4|18468.4|18457.6|18445.6|181
1699029600000|2023-11-03 16:40:00|18462.5|18450.5|18464.6|18452.6|18469.9|18457.9|18450.1|18438.1|219
1699029900000|2023-11-03 16:45:00|18464.7|18452.7|18421.5|18409.5|18465.9|18453.9|18421.5|18409.5|289
1699030200000|2023-11-03 16:50:00|18420.3|18408.3|18395|18383|18420.3|18408.3|18383.3|18371.3|534
1699030500000|2023-11-03 16:55:00|18396.1|18384.1|18382|18370|18396.2|18384.2|18370.5|18358.5|258
1699030800000|2023-11-03 17:00:00|18383.3|18371.3|18390.8|18378.8|18407.9|18395.9|18380.8|18368.8|228
1699031100000|2023-11-03 17:05:00|18393.3|18381.3|18408.4|18396.4|18412|18400|18390.8|18378.8|201
1699031400000|2023-11-03 17:10:00|18406.1|18394.1|18411.1|18399.1|18425.8|18413.8|18405.8|18393.8|203
1699031700000|2023-11-03 17:15:00|18413.4|18401.4|18410.1|18398.1|18416.1|18404.1|18403.9|18391.9|112
1699032000000|2023-11-03 17:20:00|18411.2|18399.2|18418.5|18406.5|18424.8|18412.8|18406.1|18394.1|251
1699032300000|2023-11-03 17:25:00|18418.6|18406.6|18415.7|18403.7|18423.4|18411.4|18413.5|18401.5|225
1699032600000|2023-11-03 17:30:00|18415.6|18403.6|18423.2|18411.2|18425.7|18413.7|18415.6|18403.6|170
1699032900000|2023-11-03 17:35:00|18423.3|18411.3|18420.5|18408.5|18425.6|18413.6|18415.6|18403.6|124
1699033200000|2023-11-03 17:40:00|18421.6|18409.6|18412.9|18400.9|18422.9|18410.9|18412.9|18400.9|224
1699033500000|2023-11-03 17:45:00|18411.6|18399.6|18408.2|18396.2|18415.6|18403.6|18407.5|18395.5|270
1699033800000|2023-11-03 17:50:00|18408.1|18396.1|18415.2|18403.2|18415.8|18403.8|18405.3|18393.3|352
1699034100000|2023-11-03 17:55:00|18414.1|18402.1|18405.7|18393.7|18414.6|18402.6|18402.2|18390.2|929
1699034400000|2023-11-03 18:00:00|18405.9|18393.9|18388.3|18376.3|18406|18394|18380.8|18368.8|934
1699288500000|2023-11-06 16:35:00|18195.9|18183.9|18214.8|18202.8|18214.8|18202.8|18193.1|18181.1|146
1699288800000|2023-11-06 16:40:00|18213.7|18201.7|18200.5|18188.5|18214.8|18202.8|18200.5|18188.5|233
1699289100000|2023-11-06 16:45:00|18198|18186|18203.7|18191.7|18206.6|18194.6|18194.8|18182.8|201
1699289400000|2023-11-06 16:50:00|18205|18193|18212.2|18200.2|18229.5|18217.5|18205|18193|171
1699289700000|2023-11-06 16:55:00|18212.3|18200.3|18216.2|18204.2|18224.5|18212.5|18209.7|18197.7|156
1699290000000|2023-11-06 17:00:00|18217.3|18205.3|18221.4|18209.4|18234.5|18222.5|18216.2|18204.2|216
1699290300000|2023-11-06 17:05:00|18221.2|18209.2|18201.9|18189.9|18222.5|18210.5|18185|18173|241
1699290600000|2023-11-06 17:10:00|18198.1|18186.1|18206.2|18194.2|18206.2|18194.2|18186.3|18174.3|215
1699290900000|2023-11-06 17:15:00|18202.5|18190.5|18236.5|18224.5|18236.5|18224.5|18201.2|18189.2|136
1699291200000|2023-11-06 17:20:00|18234|18222|18211.5|18199.5|18245.9|18233.9|18211.5|18199.5|246
1699291500000|2023-11-06 17:25:00|18209|18197|18210.3|18198.3|18220.3|18208.3|18194.4|18182.4|176
1699291800000|2023-11-06 17:30:00|18209.2|18197.2|18197.6|18185.6|18212.8|18200.8|18191.9|18179.9|222
1699292100000|2023-11-06 17:35:00|18195.3|18183.3|18203.9|18191.9|18204.1|18192.1|18195.3|18183.3|123
1699292400000|2023-11-06 17:40:00|18203.7|18191.7|18209.7|18197.7|18213.4|18201.4|18195.1|18183.1|105
1699292700000|2023-11-06 17:45:00|18209.8|18197.8|18192.3|18180.3|18218.7|18206.7|18192.3|18180.3|131
1699293000000|2023-11-06 17:50:00|18192.5|18180.5|18176.1|18164.1|18192.8|18180.8|18175|18163|157
1699293300000|2023-11-06 17:55:00|18173.7|18161.7|18168.8|18156.8|18179.8|18167.8|18161.5|18149.5|374
1699293600000|2023-11-06 18:00:00|18171.3|18159.3|18163.1|18151.1|18173.7|18161.7|18150.4|18138.4|183
1699293900000|2023-11-06 18:05:00|18168.1|18156.1|18175.5|18163.5|18179.1|18167.1|18158.9|18146.9|311
1699294200000|2023-11-06 18:10:00|18174.3|18162.3|18177.2|18165.2|18180|18168|18171.4|18159.4|127
1699294500000|2023-11-06 18:15:00|18177.3|18165.3|18162.2|18150.2|18185.9|18173.9|18158.3|18146.3|273
1699294800000|2023-11-06 18:20:00|18160.9|18148.9|18158|18146|18162|18150|18145.9|18133.9|208
1699295100000|2023-11-06 18:25:00|18155.6|18143.6|18160|18148|18171.4|18159.4|18154.2|18142.2|156
1699295400000|2023-11-06 18:30:00|18157.8|18145.8|18151.2|18139.2|18158|18146|18149|18137|155
1699295700000|2023-11-06 18:35:00|18152.3|18140.3|18149.1|18137.1|18155.1|18143.1|18140.5|18128.5|166
1699296000000|2023-11-06 18:40:00|18148|18136|18153|18141|18160.5|18148.5|18148|18136|175
1699296300000|2023-11-06 18:45:00|18150.5|18138.5|18161.4|18149.4|18165.8|18153.8|18143.5|18131.5|296
1699296600000|2023-11-06 18:50:00|18160.1|18148.1|18153.5|18141.5|18160.1|18148.1|18145.3|18133.3|663
1699296900000|2023-11-06 18:55:00|18153.7|18141.7|18150.7|18138.7|18159.9|18147.9|18140|18128|922
1699297200000|2023-11-06 19:00:00|18149.4|18137.4|18159.5|18147.5|18167.4|18155.4|18147.8|18135.8|606
1699367400000|2023-11-07 14:30:00|18166.1|18154.1|18136.1|18124.1|18182.9|18170.9|18133.6|18121.6|979
1699367700000|2023-11-07 14:35:00|18139.3|18127.3|18117|18105|18145.9|18133.9|18117|18105|581
1699368000000|2023-11-07 14:40:00|18116.6|18104.6|18132.9|18120.9|18142.9|18130.9|18106.8|18094.8|593
1699368300000|2023-11-07 14:45:00|18130.8|18118.8|18117.9|18105.9|18137.7|18125.7|18111.1|18099.1|368
1699368600000|2023-11-07 14:50:00|18118.1|18106.1|18082.1|18070.1|18119|18107|18074.6|18062.6|529
1699368900000|2023-11-07 14:55:00|18082.3|18070.3|18076.2|18064.2|18095.5|18083.5|18059.2|18047.2|743
1699369200000|2023-11-07 15:00:00|18076|18064|18071.7|18059.7|18085.8|18073.8|18056.7|18044.7|419
1699369500000|2023-11-07 15:05:00|18072.9|18060.9|18079.9|18067.9|18091|18079|18062|18050|481
1699369800000|2023-11-07 15:10:00|18082.4|18070.4|18072.4|18060.4|18088.3|18076.3|18067.2|18055.2|535
1699370100000|2023-11-07 15:15:00|18073.8|18061.8|18140.9|18128.9|18143.1|18131.1|18073.4|18061.4|710
1699370400000|2023-11-07 15:20:00|18141.1|18129.1|18149.5|18137.5|18149.5|18137.5|18129.9|18117.9|357
1699370700000|2023-11-07 15:25:00|18150.6|18138.6|18160.9|18148.9|18178.2|18166.2|18141.3|18129.3|825
1699371000000|2023-11-07 15:30:00|18161.8|18149.8|18172.8|18160.8|18183.7|18171.7|18155.5|18143.5|525
1699371300000|2023-11-07 15:35:00|18171.8|18159.8|18188.3|18176.3|18189.6|18177.6|18165.9|18153.9|811
1699371600000|2023-11-07 15:40:00|18187.2|18175.2|18213.1|18201.1|18218.3|18206.3|18185.8|18173.8|618
1699371900000|2023-11-07 15:45:00|18213.3|18201.3|18194|18182|18219.7|18207.7|18193.7|18181.7|450
1699372200000|2023-11-07 15:50:00|18193|18181|18180.1|18168.1|18196.3|18184.3|18177.1|18165.1|386
1699372500000|2023-11-07 15:55:00|18175.1|18163.1|18188.7|18176.7|18190.1|18178.1|18166.9|18154.9|224
1699372800000|2023-11-07 16:00:00|18188.8|18176.8|18190.9|18178.9|18208.4|18196.4|18187|18175|345
1699373100000|2023-11-07 16:05:00|18191.1|18179.1|18158.6|18146.6|18191.1|18179.1|18150.9|18138.9|281
1699373400000|2023-11-07 16:10:00|18157.6|18145.6|18148.8|18136.8|18166.5|18154.5|18146|18134|300
1699373700000|2023-11-07 16:15:00|18149.9|18137.9|18125.8|18113.8|18160.1|18148.1|18119.9|18107.9|406
1699374000000|2023-11-07 16:20:00|18124.8|18112.8|18128.6|18116.6|18134|18122|18118.7|18106.7|224
1699374300000|2023-11-07 16:25:00|18127.4|18115.4|18132.9|18120.9|18137.4|18125.4|18124.7|18112.7|307
1699374600000|2023-11-07 16:30:00|18129|18117|18134.4|18122.4|18139.1|18127.1|18121.5|18109.5|385
1699374900000|2023-11-07 16:35:00|18134.2|18122.2|18145.5|18133.5|18147.4|18135.4|18129.8|18117.8|265
1699375200000|2023-11-07 16:40:00|18146.5|18134.5|18145.6|18133.6|18151.7|18139.7|18141.4|18129.4|224
1699375500000|2023-11-07 16:45:00|18143.1|18131.1|18158.6|18146.6|18159.9|18147.9|18143.1|18131.1|230
1699375800000|2023-11-07 16:50:00|18155.2|18143.2|18125.4|18113.4|18156.3|18144.3|18115.1|18103.1|237
1699376100000|2023-11-07 16:55:00|18125.8|18113.8|18108.5|18096.5|18129.4|18117.4|18103.5|18091.5|336
1699376400000|2023-11-07 17:00:00|18105.8|18093.8|18088.3|18076.3|18110.4|18098.4|18078.8|18066.8|440
1699376700000|2023-11-07 17:05:00|18085.8|18073.8|18084.4|18072.4|18093.3|18081.3|18077.9|18065.9|308
1699377000000|2023-11-07 17:10:00|18082.1|18070.1|18099.8|18087.8|18100.9|18088.9|18079.4|18067.4|351
1699377300000|2023-11-07 17:15:00|18098.4|18086.4|18096.9|18084.9|18110.1|18098.1|18090.5|18078.5|223
1699377600000|2023-11-07 17:20:00|18096.8|18084.8|18096.6|18084.6|18107.1|18095.1|18093.4|18081.4|113
1699377900000|2023-11-07 17:25:00|18095.5|18083.5|18094.6|18082.6|18102.1|18090.1|18091.6|18079.6|327
1699378200000|2023-11-07 17:30:00|18095.7|18083.7|18086.6|18074.6|18105.4|18093.4|18083.9|18071.9|276
1699378500000|2023-11-07 17:35:00|18086.2|18074.2|18078.3|18066.3|18091.6|18079.6|18077.3|18065.3|269
1699378800000|2023-11-07 17:40:00|18074.9|18062.9|18036.3|18024.3|18074.9|18062.9|18031.7|18019.7|637
1699379100000|2023-11-07 17:45:00|18041.3|18029.3|18036.9|18024.9|18044|18032|18020.8|18008.8|590
1699379400000|2023-11-07 17:50:00|18037.9|18025.9|18034|18022|18039.2|18027.2|18025.4|18013.4|222
1699379700000|2023-11-07 17:55:00|18033.8|18021.8|18031.5|18019.5|18043.6|18031.6|18025.4|18013.4|243
1699380000000|2023-11-07 18:00:00|18031.6|18019.6|18019.3|18007.3|18041.5|18029.5|18015.4|18003.4|342
1699380300000|2023-11-07 18:05:00|18020.4|18008.4|18032.6|18020.6|18040.6|18028.6|18005.6|17993.6|290
1699380600000|2023-11-07 18:10:00|18032.8|18020.8|18010.5|17998.5|18032.8|18020.8|18004.5|17992.5|474
1699380900000|2023-11-07 18:15:00|18011.8|17999.8|18006.9|17994.9|18025.7|18013.7|18005.9|17993.9|265
1699381200000|2023-11-07 18:20:00|18005.7|17993.7|17893.3|17881.3|18005.7|17993.7|17892.7|17880.7|1000
1699381500000|2023-11-07 18:25:00|17893.1|17881.1|17932.9|17920.9|17936.3|17924.3|17871.8|17859.8|619
1699381800000|2023-11-07 18:30:00|17933.1|17921.1|17912.2|17900.2|17937.9|17925.9|17897.2|17885.2|421
1699382100000|2023-11-07 18:35:00|17913.2|17901.2|17926.7|17914.7|17938.9|17926.9|17903.2|17891.2|576
1699382400000|2023-11-07 18:40:00|17928.8|17916.8|17878.8|17866.8|17931.1|17919.1|17877.1|17865.1|935
1699382700000|2023-11-07 18:45:00|17879|17867|17898.9|17886.9|17907.7|17895.7|17852.3|17840.3|649
1699383000000|2023-11-07 18:50:00|17897.8|17885.8|17901.9|17889.9|17914.6|17902.6|17897.7|17885.7|676
1699383300000|2023-11-07 18:55:00|17900.8|17888.8|17886.2|17874.2|17901.1|17889.1|17864.8|17852.8|2315
1699383600000|2023-11-07 19:00:00|17887.3|17875.3|17866.6|17854.6|17905.1|17893.1|17862.7|17850.7|1589
1699383900000|2023-11-07 19:05:00|||||||||1
1699453800000|2023-11-08 14:30:00|17881.9|17869.9|17829.9|17817.9|17892.6|17872.6|17822.5|17810.5|1206
1699454100000|2023-11-08 14:35:00|17828.9|17816.9|17773.6|17761.6|17834.9|17822.9|17759.9|17747.9|1080
1699454400000|2023-11-08 14:40:00|17772.6|17760.6|17813.7|17801.7|17823.5|17811.5|17772.6|17760.6|723
1699454700000|2023-11-08 14:45:00|17812.2|17800.2|17770|17758|17812.6|17800.6|17757|17745|733
1699455000000|2023-11-08 14:50:00|17772.1|17760.1|17763.1|17751.1|17778.8|17766.8|17752.1|17740.1|510
1699455300000|2023-11-08 14:55:00|17761.9|17749.9|17751.3|17739.3|17787.1|17775.1|17748.4|17736.4|740
1699455600000|2023-11-08 15:00:00|17750.3|17738.3|17692.7|17680.7|17751.3|17739.3|17680.8|17668.8|936
1699455900000|2023-11-08 15:05:00|17694.8|17682.8|17743.9|17731.9|17745|17733|17685.9|17673.9|566
1699456200000|2023-11-08 15:10:00|17744.1|17732.1|17865.2|17853.2|17877.3|17865.3|17741.4|17729.4|830
1699456500000|2023-11-08 15:15:00|17867.5|17855.5|17955|17943|17967.9|17955.9|17855.4|17843.4|1305
1699456800000|2023-11-08 15:20:00|17954.8|17942.8|17969.3|17957.3|17970.7|17958.7|17906.5|17894.5|627
1699457100000|2023-11-08 15:25:00|17970.3|17958.3|17989.5|17977.5|18012.8|18000.8|17955.1|17943.1|700
1699457400000|2023-11-08 15:30:00|17989.7|17977.7|17975.5|17963.5|17991.6|17979.6|17952.8|17940.8|718
1699457700000|2023-11-08 15:35:00|17975.7|17963.7|17906.2|17894.2|17979.3|17967.3|17904.1|17892.1|661
1699458000000|2023-11-08 15:40:00|17908.3|17896.3|17962|17950|17962|17950|17893.7|17881.7|754
1699458300000|2023-11-08 15:45:00|17960.5|17948.5|17919.2|17907.2|17961.5|17949.5|17916.3|17904.3|388
1699458600000|2023-11-08 15:50:00|17919.6|17907.6|17891.1|17879.1|17928.4|17916.4|17886.5|17874.5|395
1699458900000|2023-11-08 15:55:00|17892.1|17880.1|17882.8|17870.8|17906.9|17894.9|17878.8|17866.8|280
1699459200000|2023-11-08 16:00:00|17885.3|17873.3|17900.5|17888.5|17909|17897|17880.7|17868.7|260
1699459500000|2023-11-08 16:05:00|17901.5|17889.5|17974.9|17962.9|18007.8|17995.8|17890|17878|496
1699459800000|2023-11-08 16:10:00|17976.9|17964.9|17955.9|17943.9|17981.1|17969.1|17948.4|17936.4|322
1699460100000|2023-11-08 16:15:00|17956.9|17944.9|17943.8|17931.8|17968.4|17956.4|17935.9|17923.9|309
1699460400000|2023-11-08 16:20:00|17944.8|17932.8|17932.7|17920.7|17959.6|17947.6|17927.7|17915.7|298
1699460700000|2023-11-08 16:25:00|17932.9|17920.9|17957|17945|17961.4|17949.4|17931.7|17919.7|647
1699461000000|2023-11-08 16:30:00|17955.8|17943.8|17951.6|17939.6|17959.1|17947.1|17938.9|17926.9|332
1699461300000|2023-11-08 16:35:00|17952.7|17940.7|17951.4|17939.4|17975.8|17963.8|17943.9|17931.9|324
1699461600000|2023-11-08 16:40:00|17950|17938|17976.2|17964.2|18002.1|17990.1|17946.4|17934.4|363
1699461900000|2023-11-08 16:45:00|17977.3|17965.3|17976|17964|17983.3|17971.3|17969.8|17957.8|259
1699462200000|2023-11-08 16:50:00|17977|17965|17972.3|17960.3|17980.6|17968.6|17952.7|17940.7|288
1699462500000|2023-11-08 16:55:00|17971.2|17959.2|17956.6|17944.6|17971.2|17959.2|17949.3|17937.3|184
1699462800000|2023-11-08 17:00:00|17956.8|17944.8|18007.1|17995.1|18025.2|18013.2|17953.9|17941.9|412
1699463100000|2023-11-08 17:05:00|18006.9|17994.9|18014.2|18002.2|18046.2|18034.2|17979.4|17967.4|398
1699463400000|2023-11-08 17:10:00|18016.5|18004.5|17995.6|17983.6|18016.5|18004.5|17984.4|17972.4|284
1699463700000|2023-11-08 17:15:00|17995.4|17983.4|17994.4|17982.4|18007.7|17995.7|17984|17972|207
1699464000000|2023-11-08 17:20:00|17993.3|17981.3|17999|17987|18010.8|17998.8|17988.5|17976.5|192
1699464300000|2023-11-08 17:25:00|18000|17988|17996.9|17984.9|18010.4|17998.4|17993.1|17981.1|213
1699464600000|2023-11-08 17:30:00|17995.8|17983.8|18014.4|18002.4|18018.8|18006.8|17994.8|17982.8|269
1699464900000|2023-11-08 17:35:00|18018.1|18006.1|18003.3|17991.3|18030.6|18018.6|18003.3|17991.3|151
1699465200000|2023-11-08 17:40:00|18002.3|17990.3|17982.3|17970.3|18002.3|17990.3|17959.4|17947.4|256
1699465500000|2023-11-08 17:45:00|17985.8|17973.8|17964.8|17952.8|17996|17984|17962.3|17950.3|198
1699465800000|2023-11-08 17:50:00|17962.7|17950.7|17954.4|17942.4|17965|17953|17941|17929|206
1699466100000|2023-11-08 17:55:00|17953.3|17941.3|17944.1|17932.1|17977.7|17965.7|17933.5|17921.5|259
1699466400000|2023-11-08 18:00:00|17941.9|17929.9|17969.8|17957.8|17982.1|17970.1|17941.4|17929.4|177
1699466700000|2023-11-08 18:05:00|17968.7|17956.7|17942.1|17930.1|17968.7|17956.7|17942.1|17930.1|169
1699467000000|2023-11-08 18:10:00|17943.1|17931.1|17932.5|17920.5|17947.5|17935.5|17924.4|17912.4|279
1699467300000|2023-11-08 18:15:00|17931.5|17919.5|17933.1|17921.1|17947.1|17935.1|17931.5|17919.5|347
1699467600000|2023-11-08 18:20:00|17931.7|17919.7|17928.5|17916.5|17937.1|17925.1|17914.6|17902.6|218
1699467900000|2023-11-08 18:25:00|17927.5|17915.5|17934.6|17922.6|17944.6|17932.6|17925|17913|207
1699468200000|2023-11-08 18:30:00|17933.5|17921.5|17961.6|17949.6|17975|17963|17932.1|17920.1|515
1699468500000|2023-11-08 18:35:00|17959.4|17947.4|17954.1|17942.1|17966|17954|17950.4|17938.4|415
1699468800000|2023-11-08 18:40:00|17954.3|17942.3|17967.3|17955.3|17976.4|17964.4|17952.3|17940.3|505
1699469100000|2023-11-08 18:45:00|17965.2|17953.2|17951.8|17939.8|17972.7|17960.7|17944.3|17932.3|513
1699469400000|2023-11-08 18:50:00|17952.9|17940.9|17941.6|17929.6|17962.2|17950.2|17937.2|17925.2|579
1699469700000|2023-11-08 18:55:00|17945.2|17933.2|17943.9|17931.9|17965.4|17953.4|17939.7|17927.7|2319
1699470000000|2023-11-08 19:00:00|17946.6|17934.6|17929.3|17917.3|17954.3|17942.3|17922.7|17910.7|672
1699540200000|2023-11-09 14:30:00|17978.5|17966.5|17877.4|17865.4|18006|17994|17874.9|17862.9|929
1699540500000|2023-11-09 14:35:00|17875.1|17863.1|17838.5|17826.5|17898.5|17886.5|17836|17824|694
1699540800000|2023-11-09 14:40:00|17838.7|17826.7|17828.8|17816.8|17857.4|17845.4|17826|17814|406
1699541100000|2023-11-09 14:45:00|17829.9|17817.9|17838.6|17826.6|17847.6|17835.6|17797.5|17785.5|697
1699541400000|2023-11-09 14:50:00|17839.9|17827.9|17792|17780|17842.4|17830.4|17790.8|17778.8|385
1699541700000|2023-11-09 14:55:00|17793.3|17781.3|17789.2|17777.2|17808.5|17796.5|17754.9|17742.9|889
1699542000000|2023-11-09 15:00:00|17789|17777|17786.8|17774.8|17815.9|17803.9|17778.5|17766.5|723
1699542300000|2023-11-09 15:05:00|17791.6|17779.6|17788.1|17776.1|17797|17785|17767|17755|370
1699542600000|2023-11-09 15:10:00|17787|17775|17765.3|17753.3|17792|17780|17764.5|17752.5|310
1699542900000|2023-11-09 15:15:00|17765.6|17753.6|17764.1|17752.1|17775.1|17763.1|17740.9|17728.9|724
1699543200000|2023-11-09 15:20:00|17765.1|17753.1|17753.1|17741.1|17770.8|17758.8|17733.1|17721.1|415
1699543500000|2023-11-09 15:25:00|17752.8|17740.8|17756.1|17744.1|17762.6|17750.6|17709.3|17697.3|594
1699543800000|2023-11-09 15:30:00|17753.6|17741.6|17708.8|17696.8|17753.6|17741.6|17706.5|17694.5|479
1699544100000|2023-11-09 15:35:00|17711|17699|17706.5|17694.5|17716|17704|17675.8|17663.8|668
1699544400000|2023-11-09 15:40:00|17705.5|17693.5|17682.2|17670.2|17725.5|17713.5|17674.9|17662.9|480
1699544700000|2023-11-09 15:45:00|17682.4|17670.4|17625.6|17613.6|17686.7|17674.7|17625.6|17613.6|628
1699545000000|2023-11-09 15:50:00|17626.6|17614.6|17672.1|17660.1|17672.1|17660.1|17625.6|17613.6|423
1699545300000|2023-11-09 15:55:00|17673.2|17661.2|17748.6|17736.6|17764.2|17752.2|17667.6|17655.6|1021
1699545600000|2023-11-09 16:00:00|17749.9|17737.9|17752.6|17740.6|17758.2|17746.2|17711.7|17699.7|581
1699545900000|2023-11-09 16:05:00|17749.9|17737.9|17709.4|17697.4|17752.1|17740.1|17704.4|17692.4|331
1699546200000|2023-11-09 16:10:00|17709.2|17697.2|17687.5|17675.5|17710.2|17698.2|17677|17665|287
1699546500000|2023-11-09 16:15:00|17686.2|17674.2|17675.3|17663.3|17705.8|17693.8|17660.1|17648.1|341
1699546800000|2023-11-09 16:20:00|17676.3|17664.3|17620.1|17608.1|17676.3|17664.3|17618.3|17606.3|457
1699547100000|2023-11-09 16:25:00|17621.3|17609.3|17629.3|17617.3|17648.3|17636.3|17615.1|17603.1|264
1699547400000|2023-11-09 16:30:00|17626.8|17614.8|17622.4|17610.4|17631.8|17619.8|17607.9|17595.9|252
1699547700000|2023-11-09 16:35:00|17621.3|17609.3|17623.2|17611.2|17635.4|17623.4|17615.4|17603.4|421
1699548000000|2023-11-09 16:40:00|17622.9|17610.9|17635.1|17623.1|17650.1|17638.1|17614|17602|410
1699548300000|2023-11-09 16:45:00|17633.9|17621.9|17645.4|17633.4|17660.7|17648.7|17622.4|17610.4|427
1699548600000|2023-11-09 16:50:00|17646.7|17634.7|17618.9|17606.9|17651.9|17639.9|17617.6|17605.6|319
1699548900000|2023-11-09 16:55:00|17617.8|17605.8|17567.4|17555.4|17618.9|17606.9|17562.8|17550.8|645
1699549200000|2023-11-09 17:00:00|17566.4|17554.4|17553.5|17541.5|17591.2|17579.2|17549|17537|435
1699549500000|2023-11-09 17:05:00|17552.3|17540.3|17546|17534|17554.8|17542.8|17507.5|17495.5|804
1699549800000|2023-11-09 17:10:00|17545.8|17533.8|17490.1|17478.1|17552.5|17540.5|17477|17465|613
1699550100000|2023-11-09 17:15:00|17489.9|17477.9|17425.7|17413.7|17509.3|17497.3|17423.7|17411.7|810
1699550400000|2023-11-09 17:20:00|17425.4|17413.4|17437.1|17425.1|17466.6|17454.6|17418.8|17406.8|530
1699550700000|2023-11-09 17:25:00|17442.4|17430.4|17441.9|17429.9|17462.1|17450.1|17420.9|17408.9|597
1699551000000|2023-11-09 17:30:00|17440.7|17428.7|17433.4|17421.4|17450|17438|17414.3|17402.3|588
1699551300000|2023-11-09 17:35:00|17432.1|17420.1|17456.2|17444.2|17461.2|17449.2|17420.4|17408.4|264
1699551600000|2023-11-09 17:40:00|17456.5|17444.5|17465.1|17453.1|17469.2|17457.2|17442.5|17430.5|561
1699551900000|2023-11-09 17:45:00|17466.1|17454.1|17526.2|17514.2|17544.9|17532.9|17461.8|17449.8|556
1699552200000|2023-11-09 17:50:00|17526|17514|17547.6|17535.6|17555.1|17543.1|17491.1|17479.1|544
1699552500000|2023-11-09 17:55:00|17543.6|17531.6|17534.7|17522.7|17563.9|17551.9|17513.6|17501.6|462
1699552800000|2023-11-09 18:00:00|17535.8|17523.8|17517.5|17505.5|17537.6|17525.6|17502|17490|348
1699553100000|2023-11-09 18:05:00|17517.9|17505.9|17503.1|17491.1|17527.2|17515.2|17503.1|17491.1|278
1699553400000|2023-11-09 18:10:00|17500.9|17488.9|17504.9|17492.9|17510.1|17498.1|17488.6|17476.6|368
1699553700000|2023-11-09 18:15:00|17504.6|17492.6|17543.7|17531.7|17554.7|17542.7|17504.6|17492.6|524
1699554000000|2023-11-09 18:20:00|17543.5|17531.5|17506.8|17494.8|17543.5|17531.5|17505.8|17493.8|245
1699554300000|2023-11-09 18:25:00|17504.3|17492.3|17521.2|17509.2|17524|17512|17484.7|17472.7|519
1699554600000|2023-11-09 18:30:00|17520.2|17508.2|17516.8|17504.8|17525.8|17513.8|17504.3|17492.3|326
1699554900000|2023-11-09 18:35:00|17522.5|17510.5|17525.5|17513.5|17530.5|17518.5|17499.1|17487.1|350
1699555200000|2023-11-09 18:40:00|17525.8|17513.8|17510.3|17498.3|17532|17520|17498.8|17486.8|340
1699555500000|2023-11-09 18:45:00|17510.5|17498.5|17491.1|17479.1|17510.8|17498.8|17485|17473|382
1699555800000|2023-11-09 18:50:00|17490.9|17478.9|17467.9|17455.9|17495.9|17483.9|17462.9|17450.9|708
1699556100000|2023-11-09 18:55:00|17467.7|17455.7|17447.3|17435.3|17467.9|17455.9|17435|17423|2379
1699556400000|2023-11-09 19:00:00|17447|17435|17442.4|17430.4|17454.1|17442.1|17436.6|17424.6|847
1699626600000|2023-11-10 14:30:00|17503.9|17491.9|17415.5|17403.5|17503.9|17491.9|17384.2|17372.2|1986
1699626900000|2023-11-10 14:35:00|17413.5|17401.5|17418.4|17406.4|17420.9|17408.9|17386|17374|732
1699627200000|2023-11-10 14:40:00|17419.7|17407.7|17452|17440|17459|17447|17401.4|17389.4|693
1699627500000|2023-11-10 14:45:00|17446.5|17434.5|17469.5|17457.5|17485.5|17473.5|17446.5|17434.5|682
1699627800000|2023-11-10 14:50:00|17469.2|17457.2|17482.4|17470.4|17489.4|17477.4|17452.4|17440.4|548
1699628100000|2023-11-10 14:55:00|17482.2|17470.2|17460.4|17448.4|17485.2|17473.2|17452.4|17440.4|555
1699628400000|2023-11-10 15:00:00|17461.4|17449.4|17470.9|17458.9|17472.6|17460.6|17444.6|17432.6|262
1699628700000|2023-11-10 15:05:00|17471.1|17459.1|17448.9|17436.9|17491.1|17479.1|17447.9|17435.9|485
1699629000000|2023-11-10 15:10:00|17448.6|17436.6|17428.9|17416.9|17448.6|17436.6|17423.4|17411.4|569
1699629300000|2023-11-10 15:15:00|17430.1|17418.1|17450.1|17438.1|17458.9|17446.9|17430.1|17418.1|312
1699629600000|2023-11-10 15:20:00|17452.4|17440.4|17436.6|17424.6|17456.4|17444.4|17430.1|17418.1|398
1699629900000|2023-11-10 15:25:00|17442.1|17430.1|17408.4|17396.4|17442.1|17430.1|17384.4|17372.4|512
1699630200000|2023-11-10 15:30:00|17407.4|17395.4|17378.1|17366.1|17410.6|17398.6|17365.9|17353.9|538
1699630500000|2023-11-10 15:35:00|17380.6|17368.6|17376.9|17364.9|17385.9|17373.9|17368.9|17356.9|328
1699630800000|2023-11-10 15:40:00|17377.1|17365.1|17348.1|17336.1|17383.4|17371.4|17339.4|17327.4|527
1699631100000|2023-11-10 15:45:00|17347.9|17335.9|17354.9|17342.9|17358.4|17346.4|17332.9|17320.9|312
1699631400000|2023-11-10 15:50:00|17352.9|17340.9|17405.4|17393.4|17406.4|17394.4|17348.9|17336.9|373
1699631700000|2023-11-10 15:55:00|17405.1|17393.1|17405.6|17393.6|17444.4|17432.4|17395.9|17383.9|444
1699632000000|2023-11-10 16:00:00|17406.9|17394.9|17398.4|17386.4|17412.1|17400.1|17396.1|17384.1|330
1699632300000|2023-11-10 16:05:00|17398.7|17386.7|17393.6|17381.6|17409.7|17397.7|17385.9|17373.9|274
1699632600000|2023-11-10 16:10:00|17392.6|17380.6|17366.9|17354.9|17395.1|17383.1|17352.1|17340.1|367
1699632900000|2023-11-10 16:15:00|17364.9|17352.9|17384.4|17372.4|17391.9|17379.9|17351.6|17339.6|240
1699633200000|2023-11-10 16:20:00|17384.6|17372.6|17401.4|17389.4|17407.6|17395.6|17366.4|17354.4|379
1699633500000|2023-11-10 16:25:00|17401.1|17389.1|17399.1|17387.1|17423.4|17411.4|17387.4|17375.4|286
1699633800000|2023-11-10 16:30:00|17402.6|17390.6|17430.7|17418.7|17432.9|17420.9|17399.1|17387.1|251
1699634100000|2023-11-10 16:35:00|17429.4|17417.4|17416.9|17404.9|17435.9|17423.9|17416.9|17404.9|375
1699634400000|2023-11-10 16:40:00|17417.2|17405.2|17416.7|17404.7|17425.4|17413.4|17412.1|17400.1|246
1699634700000|2023-11-10 16:45:00|17415.4|17403.4|17420.4|17408.4|17426.4|17414.4|17408.1|17396.1|297
1699635000000|2023-11-10 16:50:00|17420.2|17408.2|17412.4|17400.4|17437.9|17425.9|17410.1|17398.1|236
1699635300000|2023-11-10 16:55:00|17411.4|17399.4|17451.9|17439.9|17453.2|17441.2|17407.7|17395.7|454
1699635600000|2023-11-10 17:00:00|17453.2|17441.2|17432.9|17420.9|17453.2|17441.2|17418.6|17406.6|200
1699635900000|2023-11-10 17:05:00|17433.9|17421.9|17428.9|17416.9|17442.2|17430.2|17424.4|17412.4|248
1699636200000|2023-11-10 17:10:00|17427.7|17415.7|17455.9|17443.9|17458.2|17446.2|17417.4|17405.4|323
1699636500000|2023-11-10 17:15:00|17457.9|17445.9|17432.9|17420.9|17464.9|17452.9|17427.9|17415.9|158
1699636800000|2023-11-10 17:20:00|17431.9|17419.9|17402.9|17390.9|17440.9|17428.9|17402.9|17390.9|300
1699637100000|2023-11-10 17:25:00|17403.9|17391.9|17421.7|17409.7|17427.2|17415.2|17394.7|17382.7|295
1699637400000|2023-11-10 17:30:00|17423|17411|17428|17416|17430.2|17418.2|17414.5|17402.5|193
1699637700000|2023-11-10 17:35:00|17423.5|17411.5|17427|17415|17434|17422|17413.5|17401.5|298
1699638000000|2023-11-10 17:40:00|17426.7|17414.7|17431|17419|17438.7|17426.7|17424.5|17412.5|140
1699638300000|2023-11-10 17:45:00|17432|17420|17397|17385|17437.2|17425.2|17394.9|17382.9|267
1699638600000|2023-11-10 17:50:00|17395.7|17383.7|17415.7|17403.7|17423.7|17411.7|17393.5|17381.5|204
1699638900000|2023-11-10 17:55:00|17418.2|17406.2|17422.2|17410.2|17438.7|17426.7|17418|17406|157
1699639200000|2023-11-10 18:00:00|17423.7|17411.7|17406.7|17394.7|17442.7|17430.7|17406.7|17394.7|285
1699639500000|2023-11-10 18:05:00|17405.7|17393.7|17406.2|17394.2|17409.5|17397.5|17395|17383|220
1699639800000|2023-11-10 18:10:00|17406|17394|17410.7|17398.7|17414|17402|17400.5|17388.5|153
1699640100000|2023-11-10 18:15:00|17410.5|17398.5|17415|17403|17424.2|17412.2|17407.5|17395.5|186
1699640400000|2023-11-10 18:20:00|17416.2|17404.2|17429.5|17417.5|17436.2|17424.2|17415|17403|231
1699640700000|2023-11-10 18:25:00|17426|17414|17428|17416|17443.2|17431.2|17425.5|17413.5|194
1699641000000|2023-11-10 18:30:00|17427|17415|17423.5|17411.5|17431.5|17419.5|17419|17407|227
1699641300000|2023-11-10 18:35:00|17423.7|17411.7|17419|17407|17430|17418|17417.7|17405.7|216
1699641600000|2023-11-10 18:40:00|17418.7|17406.7|17406|17394|17421.7|17409.7|17406|17394|216
1699641900000|2023-11-10 18:45:00|17407.2|17395.2|17411|17399|17414.2|17402.2|17401.2|17389.2|284
1699642200000|2023-11-10 18:50:00|17413.7|17401.7|17448|17436|17453.7|17441.7|17412.5|17400.5|405
1699642500000|2023-11-10 18:55:00|17449|17437|17431.5|17419.5|17469.2|17457.2|17427.7|17415.7|1926
1699642800000|2023-11-10 19:00:00|17431.7|17419.7|17430.8|17418.8|17436.2|17424.2|17420.7|17408.7|828
1699972200000|2023-11-14 14:30:00|17512|17500|17528.5|17516.5|17531|17519|17485.6|17473.6|604
1699972500000|2023-11-14 14:35:00|17530.4|17518.4|17573.6|17561.6|17579.5|17567.5|17530.4|17518.4|564
1699972800000|2023-11-14 14:40:00|17573.9|17561.9|17610.4|17598.4|17610.4|17598.4|17570.2|17558.2|586
1699973100000|2023-11-14 14:45:00|17607.9|17595.9|17578.2|17566.2|17613|17601|17555.8|17543.8|432
1699973400000|2023-11-14 14:50:00|17578.5|17566.5|17560.3|17548.3|17583.5|17571.5|17548.1|17536.1|216
1699973700000|2023-11-14 14:55:00|17559.4|17547.4|17562.6|17550.6|17573.7|17561.7|17529.3|17517.3|211
1699974000000|2023-11-14 15:00:00|17563.5|17551.5|17577.6|17565.6|17579.1|17567.1|17555.1|17543.1|149
1699974300000|2023-11-14 15:05:00|17577.9|17565.9|17612.6|17600.6|17613.9|17601.9|17577.9|17565.9|142
1699974600000|2023-11-14 15:10:00|17614.8|17602.8|17656.9|17644.9|17660.3|17648.3|17586.9|17574.9|332
1699974900000|2023-11-14 15:15:00|17656.6|17644.6|17656|17644|17675.3|17663.3|17644.4|17632.4|240
1699975200000|2023-11-14 15:20:00|17657.2|17645.2|17652|17640|17669.4|17657.4|17645.1|17633.1|169
1699975500000|2023-11-14 15:25:00|17650.7|17638.7|17650.5|17638.5|17666.4|17654.4|17650.5|17638.5|182
1699975800000|2023-11-14 15:30:00|17648.6|17636.6|17663|17651|17672.1|17660.1|17627.1|17615.1|175
1699976100000|2023-11-14 15:35:00|17662.1|17650.1|17703.7|17691.7|17710.2|17698.2|17653.3|17641.3|241
1699976400000|2023-11-14 15:40:00|17707.4|17695.4|17732.6|17720.6|17754.1|17742.1|17707.1|17695.1|458
1699976700000|2023-11-14 15:45:00|17735.4|17723.4|17756.4|17744.4|17762.7|17750.7|17707.3|17695.3|270
1699977000000|2023-11-14 15:50:00|17757.3|17745.3|17743.6|17731.6|17780.1|17768.1|17741.4|17729.4|342
1699977300000|2023-11-14 15:55:00|17743.9|17731.9|17774.8|17762.8|17774.8|17762.8|17743.9|17731.9|222
1699977600000|2023-11-14 16:00:00|17775.8|17763.8|17768.7|17756.7|17790.5|17778.5|17763|17751|255
1699977900000|2023-11-14 16:05:00|17769.6|17757.6|17784.7|17772.7|17795.6|17783.6|17767.4|17755.4|300
1699978200000|2023-11-14 16:10:00|17783.8|17771.8|17792.6|17780.6|17796|17784|17756.9|17744.9|281
1699978500000|2023-11-14 16:15:00|17790.4|17778.4|17813.2|17801.2|17821.9|17809.9|17790.4|17778.4|139
1699978800000|2023-11-14 16:20:00|17814.1|17802.1|17817|17805|17821|17809|17805.7|17793.7|153
1699979100000|2023-11-14 16:25:00|17815.8|17803.8|17797.4|17785.4|17815.8|17803.8|17792.4|17780.4|292
1699979400000|2023-11-14 16:30:00|17797|17785|17766.9|17754.9|17800.8|17788.8|17766.9|17754.9|327
1699979700000|2023-11-14 16:35:00|17769.9|17757.9|17786.9|17774.9|17789.7|17777.7|17763.4|17751.4|291
1699980000000|2023-11-14 16:40:00|17788.1|17776.1|17828.3|17816.3|17835.4|17823.4|17788.1|17776.1|405
1699980300000|2023-11-14 16:45:00|17827.4|17815.4|17791.7|17779.7|17827.4|17815.4|17790.5|17778.5|326
1699980600000|2023-11-14 16:50:00|17793|17781|17787.8|17775.8|17793|17781|17760.5|17748.5|347
1699980900000|2023-11-14 16:55:00|17788.7|17776.7|17775|17763|17789|17777|17767.5|17755.5|349
1699981200000|2023-11-14 17:00:00|17773.8|17761.8|17801.6|17789.6|17823.7|17811.7|17761.5|17749.5|429
1699981500000|2023-11-14 17:05:00|17802|17790|17790.6|17778.6|17803.2|17791.2|17773.7|17761.7|332
1699981800000|2023-11-14 17:10:00|17791.9|17779.9|17783.8|17771.8|17793.7|17781.7|17773.5|17761.5|278
1699982100000|2023-11-14 17:15:00|17784.7|17772.7|17804.1|17792.1|17805.4|17793.4|17783.8|17771.8|306
1699982400000|2023-11-14 17:20:00|17804.5|17792.5|17793.8|17781.8|17811.7|17799.7|17792|17780|108
1699982700000|2023-11-14 17:25:00|17794.2|17782.2|17738.7|17726.7|17796.7|17784.7|17735.3|17723.3|260
1699983000000|2023-11-14 17:30:00|17739.7|17727.7|17680.8|17668.8|17739.7|17727.7|17676.5|17664.5|239
1699983300000|2023-11-14 17:35:00|17682.4|17670.4|17661|17649|17690.3|17678.3|17658.5|17646.5|162
1699983600000|2023-11-14 17:40:00|17660.1|17648.1|17696|17684|17696|17684|17653.3|17641.3|174
1699983900000|2023-11-14 17:45:00|17696.7|17684.7|17721.4|17709.4|17721.4|17709.4|17696|17684|183
1699984200000|2023-11-14 17:50:00|17721|17709|17696.7|17684.7|17722.6|17710.6|17687.9|17675.9|198
1699984500000|2023-11-14 17:55:00|17695.4|17683.4|17663.3|17651.3|17696.7|17684.7|17651.1|17639.1|201
1699984800000|2023-11-14 18:00:00|17665.8|17653.8|17653.5|17641.5|17674.9|17662.9|17650.2|17638.2|197
1699985100000|2023-11-14 18:05:00|17651|17639|17671|17659|17683.5|17671.5|17651|17639|100
1699985400000|2023-11-14 18:10:00|17671.7|17659.7|17667.4|17655.4|17682|17670|17663.3|17651.3|187
1699985700000|2023-11-14 18:15:00|17668.3|17656.3|17650.5|17638.5|17669.9|17657.9|17650.5|17638.5|105
1699986000000|2023-11-14 18:20:00|17651.1|17639.1|17674.2|17662.2|17676.7|17664.7|17651.1|17639.1|96
1699986300000|2023-11-14 18:25:00|17673|17661|17680.2|17668.2|17688|17676|17666.7|17654.7|107
1699986600000|2023-11-14 18:30:00|17681.1|17669.1|17667.7|17655.7|17687.1|17675.1|17662.7|17650.7|137
1699986900000|2023-11-14 18:35:00|17665.2|17653.2|17645.4|17633.4|17665.2|17653.2|17643.6|17631.6|108
1699987200000|2023-11-14 18:40:00|17647|17635|17642.3|17630.3|17652.9|17640.9|17638.5|17626.5|161
1699987500000|2023-11-14 18:45:00|17642.6|17630.6|17619.1|17607.1|17644.8|17632.8|17606.6|17594.6|305
1699987800000|2023-11-14 18:50:00|17621.6|17609.6|17613.2|17601.2|17646.4|17634.4|17613.2|17601.2|186
1699988100000|2023-11-14 18:55:00|17614.4|17602.4|17619|17607|17624.2|17612.2|17602.6|17590.6|642
1699988400000|2023-11-14 19:00:00|17620.3|17608.3|17592.8|17580.8|17625.3|17613.3|17572.9|17560.9|456
1700058600000|2023-11-15 14:30:00|17600.4|17588.4|17597.4|17585.4|17620.5|17608.5|17574.4|17562.4|486
1700058900000|2023-11-15 14:35:00|17595.8|17583.8|17624.9|17612.9|17634.7|17622.7|17591.7|17579.7|289
1700059200000|2023-11-15 14:40:00|17624|17612|17641.7|17629.7|17649.9|17637.9|17619.6|17607.6|178
1700059500000|2023-11-15 14:45:00|17640.4|17628.4|17617.6|17605.6|17642|17630|17608.3|17596.3|146
1700059800000|2023-11-15 14:50:00|17615.4|17603.4|17598.5|17586.5|17625.8|17613.8|17594|17582|110
1700060100000|2023-11-15 14:55:00|17598.1|17586.1|17606|17594|17610.3|17598.3|17592.6|17580.6|64
1700060400000|2023-11-15 15:00:00|17604.4|17592.4|17609|17597|17616|17604|17600.6|17588.6|67
1700060700000|2023-11-15 15:05:00|17609.4|17597.4|17607.4|17595.4|17624.6|17612.6|17601.7|17589.7|159
1700061000000|2023-11-15 15:10:00|17608.3|17596.3|17632.1|17620.1|17634.6|17622.6|17604.9|17592.9|87
1700061300000|2023-11-15 15:15:00|17630.8|17618.8|17611.4|17599.4|17649.8|17637.8|17611|17599|180
1700061600000|2023-11-15 15:20:00|17611.7|17599.7|17644.9|17632.9|17650.6|17638.6|17608.2|17596.2|159
1700061900000|2023-11-15 15:25:00|17641.5|17629.5|17665.1|17653.1|17672.9|17660.9|17633.1|17621.1|166
1700062200000|2023-11-15 15:30:00|17664.7|17652.7|17690.3|17678.3|17692.4|17680.4|17652|17640|135
1700062500000|2023-11-15 15:35:00|17688.7|17676.7|17706.2|17694.2|17716.5|17704.5|17686.5|17674.5|121
1700062800000|2023-11-15 15:40:00|17707.4|17695.4|17710.3|17698.3|17722.8|17710.8|17707.1|17695.1|94
1700063100000|2023-11-15 15:45:00|17711.5|17699.5|17711|17699|17717.8|17705.8|17692.8|17680.8|82
1700063400000|2023-11-15 15:50:00|17712.2|17700.2|17722.8|17710.8|17724|17712|17703.1|17691.1|72
1700063700000|2023-11-15 15:55:00|17721.5|17709.5|17713.1|17701.1|17726.9|17714.9|17710.6|17698.6|27
1700064000000|2023-11-15 16:00:00|17715.3|17703.3|17711.9|17699.9|17724.7|17712.7|17700.3|17688.3|61
1700064300000|2023-11-15 16:05:00|17711|17699|17732.4|17720.4|17734.4|17722.4|17706|17694|140
1700064600000|2023-11-15 16:10:00|17731.5|17719.5|17720.4|17708.4|17738.2|17726.2|17708|17696|144
1700064900000|2023-11-15 16:15:00|17721.6|17709.6|17767.5|17755.5|17767.5|17755.5|17717.5|17705.5|116
1700065200000|2023-11-15 16:20:00|17768.8|17756.8|17735.9|17723.9|17770|17758|17723.6|17711.6|104
1700065500000|2023-11-15 16:25:00|17737.5|17725.5|17750.7|17738.7|17751.6|17739.6|17731.9|17719.9|111
1700065800000|2023-11-15 16:30:00|17745|17733|17763.9|17751.9|17769.5|17757.5|17740|17728|161
1700066100000|2023-11-15 16:35:00|17763.6|17751.6|17763.9|17751.9|17766.8|17754.8|17745.2|17733.2|126
1700066400000|2023-11-15 16:40:00|17766.4|17754.4|17767.9|17755.9|17781.5|17769.5|17762.2|17750.2|98
1700066700000|2023-11-15 16:45:00|17768.6|17756.6|17774.9|17762.9|17782.7|17770.7|17765.4|17753.4|91
1700067000000|2023-11-15 16:50:00|17776.5|17764.5|17779.9|17767.9|17783.1|17771.1|17770|17758|51
1700067300000|2023-11-15 16:55:00|17776.7|17764.7|17780.2|17768.2|17791.5|17779.5|17772.4|17760.4|86
1700067600000|2023-11-15 17:00:00|17779.9|17767.9|17749|17737|17781.3|17769.3|17746.3|17734.3|99
1700067900000|2023-11-15 17:05:00|17751.1|17739.1|17757.7|17745.7|17764.1|17752.1|17748.6|17736.6|136
1700068200000|2023-11-15 17:10:00|17758.1|17746.1|17738.3|17726.3|17758.1|17746.1|17737.7|17725.7|136
1700068500000|2023-11-15 17:15:00|17737|17725|17748.6|17736.6|17749|17737|17734.5|17722.5|118
1700068800000|2023-11-15 17:20:00|17749|17737|17752.6|17740.6|17757.9|17745.9|17745.4|17733.4|55
1700069100000|2023-11-15 17:25:00|17752.9|17740.9|17770.8|17758.8|17770.8|17758.8|17751.3|17739.3|47
1700069400000|2023-11-15 17:30:00|17769.9|17757.9|17785.6|17773.6|17796.9|17784.9|17762|17750|182
1700069700000|2023-11-15 17:35:00|17789.4|17777.4|17811.3|17799.3|17816|17804|17789.4|17777.4|150
1700070000000|2023-11-15 17:40:00|17814.2|17802.2|17780.5|17768.5|17818.5|17806.5|17780.5|17768.5|106
1700070300000|2023-11-15 17:45:00|17779.2|17767.2|17772.6|17760.6|17782.1|17770.1|17765.4|17753.4|87
1700070600000|2023-11-15 17:50:00|17771.7|17759.7|17782.6|17770.6|17784.2|17772.2|17768.8|17756.8|77
1700070900000|2023-11-15 17:55:00|17783|17771|17765.3|17753.3|17787.6|17775.6|17760.5|17748.5|88
1700071200000|2023-11-15 18:00:00|17763.7|17751.7|17782.3|17770.3|17784.8|17772.8|17763.7|17751.7|81
1700071500000|2023-11-15 18:05:00|17777.3|17765.3|17762.4|17750.4|17781.9|17769.9|17759.9|17747.9|131
1700071800000|2023-11-15 18:10:00|17763.3|17751.3|17772.1|17760.1|17775.5|17763.5|17763.3|17751.3|48
1700072100000|2023-11-15 18:15:00|17770.8|17758.8|17775.9|17763.9|17778.4|17766.4|17770.5|17758.5|50
1700072400000|2023-11-15 18:20:00|17775.5|17763.5|17805.3|17793.3|17806.6|17794.6|17775.5|17763.5|103
1700072700000|2023-11-15 18:25:00|17806.2|17794.2|17822.3|17810.3|17822.3|17810.3|17797.3|17785.3|168
1700073000000|2023-11-15 18:30:00|17821.9|17809.9|17836.1|17824.1|17841.6|17829.6|17815.3|17803.3|274
1700073300000|2023-11-15 18:35:00|17831.1|17819.1|17812|17800|17831.9|17819.9|17801.6|17789.6|201
1700073600000|2023-11-15 18:40:00|17811.1|17799.1|17810.2|17798.2|17816.1|17804.1|17804.1|17792.1|68
1700073900000|2023-11-15 18:45:00|17809.8|17797.8|17815.3|17803.3|17829.6|17817.6|17808.6|17796.6|167
1700074200000|2023-11-15 18:50:00|17818.7|17806.7|17802.7|17790.7|17818.7|17806.7|17798.9|17786.9|162
1700074500000|2023-11-15 18:55:00|17801.4|17789.4|17812.5|17800.5|17816.6|17804.6|17800.5|17788.5|586
1700074800000|2023-11-15 19:00:00|17806.3|17794.3|17812|17800|17814.7|17802.7|17803.9|17791.9|244
1700145000000|2023-11-16 14:30:00|17787.6|17775.6|17726.6|17714.6|17793.7|17781.7|17715.4|17703.4|412
1700145300000|2023-11-16 14:35:00|17730.7|17718.7|17719.4|17707.4|17746.4|17734.4|17715.6|17703.6|232
1700145600000|2023-11-16 14:40:00|17721.9|17709.9|17679.9|17667.9|17727.1|17715.1|17668|17656|289
1700145900000|2023-11-16 14:45:00|17680.8|17668.8|17704.9|17692.9|17705.6|17693.6|17663.3|17651.3|189
1700146200000|2023-11-16 14:50:00|17705.3|17693.3|17683.4|17671.4|17725.9|17713.9|17679.8|17667.8|156
1700146500000|2023-11-16 14:55:00|17684.3|17672.3|17681.2|17669.2|17695.4|17683.4|17679.3|17667.3|132
1700146800000|2023-11-16 15:00:00|17680.8|17668.8|17696.2|17684.2|17696.9|17684.9|17679.7|17667.7|115
1700147100000|2023-11-16 15:05:00|17695.8|17683.8|17681.9|17669.9|17695.8|17683.8|17680|17668|82
1700147400000|2023-11-16 15:10:00|17682.3|17670.3|17702.2|17690.2|17708.4|17696.4|17680.4|17668.4|141
1700147700000|2023-11-16 15:15:00|17703.4|17691.4|17681.2|17669.2|17712.8|17700.8|17672.4|17660.4|194
1700148000000|2023-11-16 15:20:00|17682.4|17670.4|17682.2|17670.2|17695.8|17683.8|17672.7|17660.7|162
1700148300000|2023-11-16 15:25:00|17683.8|17671.8|17675.3|17663.3|17687.6|17675.6|17673.7|17661.7|80
1700148600000|2023-11-16 15:30:00|17675.7|17663.7|17658.6|17646.6|17680.2|17668.2|17652|17640|226
1700148900000|2023-11-16 15:35:00|17657.3|17645.3|17643.3|17631.3|17662.3|17650.3|17629.4|17617.4|267
1700149200000|2023-11-16 15:40:00|17643.7|17631.7|17679.2|17667.2|17681.7|17669.7|17643.7|17631.7|188
1700149500000|2023-11-16 15:45:00|17678.5|17666.5|17664.2|17652.2|17678.5|17666.5|17664.2|17652.2|136
1700149800000|2023-11-16 15:50:00|17664.6|17652.6|17702.1|17690.1|17709.3|17697.3|17664.6|17652.6|121
1700150100000|2023-11-16 15:55:00|17703.8|17691.8|17696.6|17684.6|17706.6|17694.6|17690|17678|92
1700150400000|2023-11-16 16:00:00|17697.8|17685.8|17669.2|17657.2|17707.2|17695.2|17669.2|17657.2|153
1700150700000|2023-11-16 16:05:00|17668.9|17656.9|17675.2|17663.2|17685.1|17673.1|17659|17647|157
1700151000000|2023-11-16 16:10:00|17677.7|17665.7|17682|17670|17685.2|17673.2|17668.6|17656.6|56
1700151300000|2023-11-16 16:15:00|17680.6|17668.6|17689|17677|17702.9|17690.9|17679|17667|176
1700151600000|2023-11-16 16:20:00|17686.5|17674.5|17685|17673|17687.1|17675.1|17675.1|17663.1|67
1700151900000|2023-11-16 16:25:00|17686.2|17674.2|17648.7|17636.7|17691.2|17679.2|17647.1|17635.1|116
1700152200000|2023-11-16 16:30:00|17649.1|17637.1|17668.7|17656.7|17671.6|17659.6|17639.6|17627.6|70
1700152500000|2023-11-16 16:35:00|17669.6|17657.6|17666.8|17654.8|17670.9|17658.9|17650.9|17638.9|65
1700152800000|2023-11-16 16:40:00|17668|17656|17663|17651|17673.8|17661.8|17655.5|17643.5|61
1700153100000|2023-11-16 16:45:00|17663.4|17651.4|17661.5|17649.5|17679.3|17667.3|17660.3|17648.3|102
1700153400000|2023-11-16 16:50:00|17660.3|17648.3|17632|17620|17661.9|17649.9|17627.8|17615.8|132
1700153700000|2023-11-16 16:55:00|17633.6|17621.6|17636.4|17624.4|17644.4|17632.4|17616.3|17604.3|186
1700154000000|2023-11-16 17:00:00|17637.6|17625.6|17628.6|17616.6|17637.6|17625.6|17619.5|17607.5|58
1700154300000|2023-11-16 17:05:00|17630.3|17618.3|17598.6|17586.6|17631.9|17619.9|17587.9|17575.9|163
1700154600000|2023-11-16 17:10:00|17600.4|17588.4|17595.8|17583.8|17616.9|17604.9|17592.9|17580.9|64
1700154900000|2023-11-16 17:15:00|17596.1|17584.1|17574|17562|17601.5|17589.5|17572.8|17560.8|97
1700155200000|2023-11-16 17:20:00|17573.1|17561.1|17557|17545|17582.6|17570.6|17555.8|17543.8|129
1700155500000|2023-11-16 17:25:00|17557.4|17545.4|17558.3|17546.3|17579|17567|17556.2|17544.2|124
1700155800000|2023-11-16 17:30:00|17559.5|17547.5|17572.9|17560.9|17580.3|17568.3|17554.9|17542.9|85
1700156100000|2023-11-16 17:35:00|17573.3|17561.3|17567.5|17555.5|17586.8|17574.8|17564.5|17552.5|94
1700156400000|2023-11-16 17:40:00|17566.7|17554.7|17580.2|17568.2|17581.9|17569.9|17542.4|17530.4|119
1700156700000|2023-11-16 17:45:00|17581|17569|17581|17569|17588.9|17576.9|17574.8|17562.8|39
1700157000000|2023-11-16 17:50:00|17580.7|17568.7|17573|17561|17580.7|17568.7|17572.3|17560.3|57
1700157300000|2023-11-16 17:55:00|17572.3|17560.3|17553.5|17541.5|17572.3|17560.3|17542.3|17530.3|159
1700157600000|2023-11-16 18:00:00|17552.7|17540.7|17538.2|17526.2|17553.9|17541.9|17529.8|17517.8|86
1700157900000|2023-11-16 18:05:00|17537.3|17525.3|17538.4|17526.4|17546.5|17534.5|17535.6|17523.6|19
1700158200000|2023-11-16 18:10:00|17537.6|17525.6|17544.6|17532.6|17551.3|17539.3|17529.6|17517.6|61
1700158500000|2023-11-16 18:15:00|17544.1|17532.1|17545.4|17533.4|17553.8|17541.8|17540.8|17528.8|124
1700158800000|2023-11-16 18:20:00|17546.3|17534.3|17519.6|17507.6|17549.2|17537.2|17509.8|17497.8|284
1700159100000|2023-11-16 18:25:00|17519.9|17507.9|17494.3|17482.3|17524.6|17512.6|17469.6|17457.6|204
1700159400000|2023-11-16 18:30:00|17494.7|17482.7|17495.6|17483.6|17504.6|17492.6|17490.1|17478.1|61
1700159700000|2023-11-16 18:35:00|17496|17484|17494.3|17482.3|17496|17484|17479.7|17467.7|108
1700160000000|2023-11-16 18:40:00|17491|17479|17503.5|17491.5|17503.5|17491.5|17482.2|17470.2|83
1700160300000|2023-11-16 18:45:00|17503.1|17491.1|17488.3|17476.3|17505.6|17493.6|17481.3|17469.3|106
1700160600000|2023-11-16 18:50:00|17489.2|17477.2|17488.6|17476.6|17494.2|17482.2|17482.1|17470.1|89
1700160900000|2023-11-16 18:55:00|17487.3|17475.3|17506.3|17494.3|17508.8|17496.8|17487.3|17475.3|384
1700161200000|2023-11-16 19:00:00|17507.2|17495.2|17514.1|17502.1|17528|17516|17506.3|17494.3|150
1700231400000|2023-11-17 14:30:00|17488.9|17476.9|17502.4|17490.4|17524.9|17512.9|17480.7|17468.7|384
1700231700000|2023-11-17 14:35:00|17502|17490|17506.9|17494.9|17526.5|17514.5|17498.4|17486.4|201
1700232000000|2023-11-17 14:40:00|17509|17497|17495.5|17483.5|17514|17502|17484.8|17472.8|125
1700232300000|2023-11-17 14:45:00|17498|17486|17519.9|17507.9|17523.3|17511.3|17496.8|17484.8|206
1700232600000|2023-11-17 14:50:00|17520.3|17508.3|17499|17487|17525.3|17513.3|17495.7|17483.7|145
1700232900000|2023-11-17 14:55:00|17499.4|17487.4|17489|17477|17499.4|17487.4|17468.8|17456.8|174
1700233200000|2023-11-17 15:00:00|17486.9|17474.9|17497.1|17485.1|17497.1|17485.1|17483.2|17471.2|91
1700233500000|2023-11-17 15:05:00|17498.3|17486.3|17483.4|17471.4|17512.6|17500.6|17483.4|17471.4|86
1700233800000|2023-11-17 15:10:00|17483.8|17471.8|17455.2|17443.2|17483.8|17471.8|17449|17437|192
1700234100000|2023-11-17 15:15:00|17456.4|17444.4|17466.3|17454.3|17466.7|17454.7|17448.4|17436.4|150
1700234400000|2023-11-17 15:20:00|17465.9|17453.9|17502.5|17490.5|17510.4|17498.4|17465.9|17453.9|98
1700234700000|2023-11-17 15:25:00|17503.3|17491.3|17487.5|17475.5|17508.3|17496.3|17487.5|17475.5|91
1700235000000|2023-11-17 15:30:00|17485.4|17473.4|17485|17473|17493.7|17481.7|17477.9|17465.9|99
1700235300000|2023-11-17 15:35:00|17484.1|17472.1|17506.6|17494.6|17520.8|17508.8|17484.1|17472.1|135
1700235600000|2023-11-17 15:40:00|17504.9|17492.9|17530.3|17518.3|17543.3|17531.3|17499.9|17487.9|180
1700235900000|2023-11-17 15:45:00|17529.9|17517.9|17596.2|17584.2|17600.4|17588.4|17529.1|17517.1|171
1700236200000|2023-11-17 15:50:00|17595.3|17583.3|17636.9|17624.9|17658.2|17646.2|17591.2|17579.2|227
1700236500000|2023-11-17 15:55:00|17631.9|17619.9|17636.5|17624.5|17641.5|17629.5|17615.6|17603.6|169
1700236800000|2023-11-17 16:00:00|17635.6|17623.6|17611.1|17599.1|17639|17627|17608.6|17596.6|78
1700237100000|2023-11-17 16:05:00|17608.6|17596.6|17660.2|17648.2|17679.4|17667.4|17606.1|17594.1|201
1700237400000|2023-11-17 16:10:00|17657.7|17645.7|17668.2|17656.2|17676.1|17664.1|17655.7|17643.7|64
1700237700000|2023-11-17 16:15:00|17667.3|17655.3|17661.9|17649.9|17667.3|17655.3|17646.5|17634.5|85
1700238000000|2023-11-17 16:20:00|17656.5|17644.5|17665.6|17653.6|17678.9|17666.9|17642.3|17630.3|119
1700238300000|2023-11-17 16:25:00|17661.8|17649.8|17651.4|17639.4|17675.2|17663.2|17644.8|17632.8|66
1700238600000|2023-11-17 16:30:00|17650.6|17638.6|17628.6|17616.6|17656|17644|17627.7|17615.7|90
1700238900000|2023-11-17 16:35:00|17629|17617|17619|17607|17636.9|17624.9|17611.1|17599.1|109
1700239200000|2023-11-17 16:40:00|17618.1|17606.1|17605.6|17593.6|17628.5|17616.5|17605.2|17593.2|113
1700239500000|2023-11-17 16:45:00|17606|17594|17599.8|17587.8|17612.3|17600.3|17573.9|17561.9|103
1700239800000|2023-11-17 16:50:00|17600.2|17588.2|17614.8|17602.8|17615.7|17603.7|17592.6|17580.6|87
1700240100000|2023-11-17 16:55:00|17612.3|17600.3|17615.3|17603.3|17627.6|17615.4|17607.3|17595.3|66
1700240400000|2023-11-17 17:00:00|17614.4|17602.4|17609.4|17597.4|17620.7|17608.7|17604.9|17592.9|57
1700240700000|2023-11-17 17:05:00|17608.6|17596.6|17608.2|17596.2|17614.8|17602.8|17604.9|17592.9|43
1700241000000|2023-11-17 17:10:00|17609|17597|17626.7|17614.7|17630.4|17618.4|17604.1|17592.1|87
1700241300000|2023-11-17 17:15:00|17629.2|17617.2|17606.7|17594.7|17629.2|17617.2|17602.6|17590.6|60
1700241600000|2023-11-17 17:20:00|17608.4|17596.4|17616.7|17604.7|17632.1|17620.1|17605.9|17593.9|67
1700241900000|2023-11-17 17:25:00|17616.3|17604.3|17621.3|17609.3|17625|17613|17606.7|17594.7|46
1700242200000|2023-11-17 17:30:00|17621.7|17609.7|17609.6|17597.6|17621.7|17609.7|17609.2|17597.2|46
1700242500000|2023-11-17 17:35:00|17610|17598|17615.4|17603.4|17618.3|17606.3|17604.6|17592.6|33
1700242800000|2023-11-17 17:40:00|17615.8|17603.8|17612.5|17600.5|17623.3|17611.3|17605.8|17593.8|47
1700243100000|2023-11-17 17:45:00|17616.2|17604.2|17623.7|17611.7|17635.8|17623.8|17616.2|17604.2|81
1700243400000|2023-11-17 17:50:00|17626.2|17614.2|17609.6|17597.6|17633.6|17621.6|17609.1|17597.1|94
1700243700000|2023-11-17 17:55:00|17610|17598|17632.1|17620.1|17632.1|17620.1|17607.1|17595.1|40
1700244000000|2023-11-17 18:00:00|17632.5|17620.5|17628.4|17616.4|17649.2|17637.2|17623.4|17611.4|64
1700244300000|2023-11-17 18:05:00|17628.8|17616.8|17622.5|17610.5|17639.6|17627.6|17622.1|17610.1|34
1700244600000|2023-11-17 18:10:00|17622.9|17610.9|17611.7|17599.7|17631.7|17619.7|17610.5|17598.5|61
1700244900000|2023-11-17 18:15:00|17612.1|17600.1|17608.7|17596.7|17615.4|17603.4|17604.6|17592.6|52
1700245200000|2023-11-17 18:20:00|17608.3|17596.3|17616.6|17604.6|17622|17610|17605|17593|86
1700245500000|2023-11-17 18:25:00|17617.5|17605.5|17598.3|17586.3|17622.5|17610.5|17598.3|17586.3|70
1700245800000|2023-11-17 18:30:00|17598.7|17586.7|17608.5|17596.5|17608.9|17596.9|17593.7|17581.7|71
1700246100000|2023-11-17 18:35:00|17608.1|17596.1|17613.9|17601.9|17617.1|17605.1|17598.5|17586.5|79
1700246400000|2023-11-17 18:40:00|17616.4|17604.4|17625.5|17613.5|17640.4|17628.4|17615.1|17603.1|150
1700246700000|2023-11-17 18:45:00|17629.2|17617.2|17622|17610|17641.7|17629.7|17614.1|17602.1|173
1700247000000|2023-11-17 18:50:00|17620.8|17608.8|17615.3|17603.3|17630|17618|17614.6|17602.6|144
1700247300000|2023-11-17 18:55:00|17614.5|17602.5|17617.7|17605.7|17622.1|17610.1|17610.7|17598.7|702
1700247600000|2023-11-17 19:00:00|17617.3|17605.3|17596.2|17584.2|17617.3|17605.3|17588.7|17576.4|350
1700495100000|2023-11-20 15:45:00|17578.9|17566.9|17571.4|17559.4|17579.3|17567.3|17570.5|17558.5|15
1700495400000|2023-11-20 15:50:00|17570.9|17558.9|17525.8|17513.8|17574.8|17562.8|17525.8|17513.8|76
1700495700000|2023-11-20 15:55:00|17522.1|17510.1|17565.7|17553.7|17566.3|17554.3|17522.1|17510.1|111
1700496000000|2023-11-20 16:00:00|17566.1|17554.1|17536.8|17524.8|17571.6|17559.6|17519.3|17507.3|80
1700496300000|2023-11-20 16:05:00|17537.3|17525.3|17532.6|17520.6|17539.4|17527.4|17515.4|17503.4|38
1700496600000|2023-11-20 16:10:00|17531.4|17519.4|17543.4|17531.4|17546.8|17534.8|17518.4|17506.4|51
1700496900000|2023-11-20 16:15:00|17542.9|17530.9|17549.1|17537.1|17567.6|17555.6|17537.9|17525.9|42
1700497200000|2023-11-20 16:20:00|17547.8|17535.8|17563.8|17551.8|17568.1|17555|17547.8|17535.8|27
1700497500000|2023-11-20 16:25:00|17563|17551|17543.4|17531.4|17563|17551|17543.4|17531.4|52
1700497800000|2023-11-20 16:30:00|17542.2|17530.2|17531.3|17519.3|17543|17531|17519.1|17507.1|78
1700498100000|2023-11-20 16:35:00|17531.4|17519.4|17541.1|17529.1|17547.1|17535.1|17527.5|17515.5|35
1700498400000|2023-11-20 16:40:00|17541.5|17529.5|17526.8|17514.8|17551.9|17539.9|17526|17514|65
1700498700000|2023-11-20 16:45:00|17527.3|17515.3|17531.1|17519.1|17541.3|17529.3|17526|17514|32
1700499000000|2023-11-20 16:50:00|17530.7|17518.7|17563|17551|17563|17551|17524|17512|73
1700499300000|2023-11-20 16:55:00|17562.1|17550.1|17569.6|17557.6|17573.9|17561.9|17556.6|17544.6|100
1700499600000|2023-11-20 17:00:00|17570|17558|17580|17568|17585|17573|17557.9|17545.9|138
1700499900000|2023-11-20 17:05:00|17579.6|17567.6|17587.1|17575.1|17589.3|17577.3|17576.6|17564.6|50
1700500200000|2023-11-20 17:10:00|17587.6|17575.6|17580.8|17568.8|17605.1|17593.1|17578|17566|169
1700500500000|2023-11-20 17:15:00|17579.9|17567.9|17576.2|17564.2|17579.9|17567.9|17571.2|17559.2|18
1700500800000|2023-11-20 17:20:00|17576.6|17564.6|17574.1|17562.1|17576.6|17564.6|17571.2|17559.2|15
1700501100000|2023-11-20 17:25:00|17572.6|17560.6|17585.5|17573.5|17589.7|17577.7|17562.9|17550.9|38
1700501400000|2023-11-20 17:30:00|17583|17571|17579.9|17567.9|17586.5|17574.5|17573.8|17561.8|71
1700501700000|2023-11-20 17:35:00|17580.8|17568.8|17587.5|17575.5|17589.2|17577.2|17573.3|17561.3|22
1700502000000|2023-11-20 17:40:00|17586.3|17574.3|17598.4|17586.4|17603|17591|17579.6|17567.6|42
1700502300000|2023-11-20 17:45:00|17598|17586|17611.4|17599.4|17614.8|17602.8|17596.3|17584.3|56
1700502600000|2023-11-20 17:50:00|17611|17599|17606.4|17594.4|17613.6|17601.6|17600|17588|29
1700502900000|2023-11-20 17:55:00|17607.2|17595.2|17602.2|17590.2|17620.6|17608.6|17601.3|17589.3|56
1700503200000|2023-11-20 18:00:00|17601|17589|17593.1|17581.1|17602.7|17590.7|17583|17571|31
1700503500000|2023-11-20 18:05:00|17592.7|17580.7|17602.7|17590.7|17612.8|17600.8|17591.4|17579.4|30
1700503800000|2023-11-20 18:10:00|17602.2|17590.2|17597|17585|17602.2|17590.2|17593.6|17581.6|126
1700504100000|2023-11-20 18:15:00|17597.5|17585.5|17581.3|17569.3|17597.5|17585.5|17581.3|17569.3|39
1700504400000|2023-11-20 18:20:00|17582.5|17570.5|17568.2|17556.2|17582.5|17570.5|17559.5|17547.5|101
1700504700000|2023-11-20 18:25:00|17568.6|17556.6|17581.6|17569.6|17585.3|17573.3|17565.2|17553.2|13
1700505000000|2023-11-20 18:30:00|17581.1|17569.1|17589.9|17577.9|17596.1|17584.1|17581.1|17569.1|38
1700505300000|2023-11-20 18:35:00|17590.7|17578.7|17596.6|17584.6|17599.2|17587.2|17587.9|17575.9|36
1700505600000|2023-11-20 18:40:00|17595.8|17583.8|17604.1|17592.1|17612.9|17600.9|17589.6|17577.6|79
1700505900000|2023-11-20 18:45:00|17605.4|17593.4|17606.9|17594.9|17607.7|17595.7|17592.4|17580.4|32
1700506200000|2023-11-20 18:50:00|17606.2|17594.2|17607|17595|17611.2|17599.2|17592.7|17580.7|61
1700506500000|2023-11-20 18:55:00|17609.5|17597.5|17594.9|17582.9|17613.3|17601.3|17594.9|17582.9|419
1700506800000|2023-11-20 19:00:00|17596.4|17584.4|17575.7|17563.7|17605|17593|17574.9|17558.4|222
1700577000000|2023-11-21 14:30:00|17547.8|17535.8|17620.3|17608.3|17625.7|17613.7|17547.8|17532|252
1700577300000|2023-11-21 14:35:00|17619|17607|17614.1|17602.1|17642.7|17630.7|17610.7|17598.7|257
1700577600000|2023-11-21 14:40:00|17616.1|17604.1|17586.8|17574.8|17629.4|17617.4|17581.4|17569.4|119
1700577900000|2023-11-21 14:45:00|17586.4|17574.4|17605.7|17593.7|17610.7|17598.7|17569|17557|82
1700578200000|2023-11-21 14:50:00|17606.5|17594.5|17622.7|17610.7|17624.3|17612.3|17602.7|17590.7|42
1700578500000|2023-11-21 14:55:00|17625.2|17613.2|17616.1|17604.1|17625.2|17613.2|17597.1|17585.1|49
1700578800000|2023-11-21 15:00:00|17613.6|17601.6|17594.2|17582.2|17620|17608|17582.6|17570.6|73
1700579100000|2023-11-21 15:05:00|17594.7|17582.7|17578.6|17566.6|17600|17588|17568.1|17556.1|123
1700579400000|2023-11-21 15:10:00|17579.4|17567.4|17599.2|17587.2|17603.4|17591.4|17579.4|17567.4|99
1700579700000|2023-11-21 15:15:00|17598.7|17586.7|17595.7|17583.7|17602.7|17590.7|17589.5|17577.5|41
1700580000000|2023-11-21 15:20:00|17602|17590|17598.4|17586.4|17618|17606|17593|17581|76
1700580300000|2023-11-21 15:25:00|17598.9|17586.9|17542|17530|17599.7|17587.7|17542|17530|119
1700580600000|2023-11-21 15:30:00|17540.8|17528.8|17551.2|17539.2|17569.2|17557.2|17539.5|17527.5|183
1700580900000|2023-11-21 15:35:00|17557.2|17545.2|17560.9|17548.9|17567.2|17555.2|17551.6|17539.6|220
1700581200000|2023-11-21 15:40:00|17565.2|17553.2|17557.5|17545.5|17567.4|17555.4|17545.8|17533.8|76
1700581500000|2023-11-21 15:45:00|17558.7|17546.7|17554.6|17542.6|17563.7|17551.7|17543.4|17531.4|47
1700581800000|2023-11-21 15:50:00|17555.1|17543.1|17551.6|17539.6|17563.4|17551.4|17550.4|17538.4|37
1700582100000|2023-11-21 15:55:00|17552.4|17540.4|17557.1|17545.1|17564.3|17552.3|17539.7|17527.7|84
1700582400000|2023-11-21 16:00:00|17554.6|17542.6|17562.6|17550.6|17563.4|17551.4|17547.9|17535.9|23
1700582700000|2023-11-21 16:05:00|17563.4|17551.4|17587.1|17575.1|17594.1|17582.1|17557.7|17545.7|105
1700583000000|2023-11-21 16:10:00|17587.6|17575.6|17603.1|17591.1|17608.9|17596.9|17587.6|17575.6|64
1700583300000|2023-11-21 16:15:00|17603.6|17591.6|17600.4|17588.4|17608.6|17596.6|17595.1|17583.1|23
1700583600000|2023-11-21 16:20:00|17601.7|17589.7|17591.4|17579.4|17606.7|17594.7|17588.1|17576.1|34
1700583900000|2023-11-21 16:25:00|17590.6|17578.6|17571.2|17559.2|17593.1|17581.1|17567|17555|20
1700584200000|2023-11-21 16:30:00|17571.7|17559.7|17558.7|17546.7|17573.7|17561.7|17558.2|17546.2|20
1700584500000|2023-11-21 16:35:00|17559.5|17547.5|17543.7|17531.7|17561.2|17549.2|17541.8|17529.8|71
1700584800000|2023-11-21 16:40:00|17544.5|17532.5|17517|17505|17550.2|17538.2|17499.7|17487.7|67
1700585100000|2023-11-21 16:45:00|17518.2|17506.2|17530.6|17518.6|17542.9|17530.9|17507.9|17495.9|70
1700585400000|2023-11-21 16:50:00|17530.2|17518.2|17508.7|17496.7|17533.9|17521.9|17500|17488|120
1700585700000|2023-11-21 16:55:00|17507.9|17495.9|17498.7|17486.7|17509.3|17497.3|17488.5|17476.5|124
1700586000000|2023-11-21 17:00:00|17497.5|17485.5|17495.6|17483.6|17507.5|17495.5|17490.7|17478.7|95
1700586300000|2023-11-21 17:05:00|17496.3|17484.3|17493.8|17481.8|17502.3|17490.3|17487.1|17475.1|127
1700586600000|2023-11-21 17:10:00|17492.3|17480.3|17505.4|17493.4|17507.9|17495.9|17485.1|17473.1|197
1700586900000|2023-11-21 17:15:00|17501.3|17489.3|17473.4|17461.4|17501.3|17489.3|17457.9|17445.9|269
1700587200000|2023-11-21 17:20:00|17472.9|17460.9|17512.8|17500.8|17515.8|17503.8|17468.8|17456.8|146
1700587500000|2023-11-21 17:25:00|17512|17500|17524.7|17512.7|17534.4|17522.4|17510.3|17498.3|74
1700587800000|2023-11-21 17:30:00|17524.2|17512.2|17517.5|17505.5|17547|17535|17517.5|17505.5|62
1700588100000|2023-11-21 17:35:00|17520.5|17508.5|17523.3|17511.3|17532.2|17520.2|17520.5|17508.5|20
1700588400000|2023-11-21 17:40:00|17523.8|17511.8|17534.2|17522.2|17539|17527|17520.2|17508.2|78
1700588700000|2023-11-21 17:45:00|17533.2|17521.2|17555.1|17543.1|17555.9|17543.9|17532.7|17520.7|71
1700589000000|2023-11-21 17:50:00|17553.6|17541.6|17559.4|17547.4|17562.5|17550.5|17541.9|17529.9|69
1700589300000|2023-11-21 17:55:00|17558.9|17546.9|17553.7|17541.7|17571.9|17559.9|17548.2|17536.2|136
1700589600000|2023-11-21 18:00:00|17551.2|17539.2|17536|17524|17552.6|17540.6|17533.8|17521.8|36
1700589900000|2023-11-21 18:05:00|17535.5|17523.5|17543|17531|17545.5|17533.5|17529.7|17517.7|37
1700590200000|2023-11-21 18:10:00|17544.8|17532.8|17559|17547|17561.5|17549.5|17544.8|17532.8|27
1700590500000|2023-11-21 18:15:00|17559.8|17547.8|17555.7|17543.7|17570.2|17558.2|17553.2|17541.2|31
1700590800000|2023-11-21 18:20:00|17555.2|17543.2|17543.7|17531.7|17555.2|17543.2|17543.7|17531.7|105
1700591100000|2023-11-21 18:25:00|17545.4|17533.4|17545.5|17533.5|17547.2|17535.2|17542|17530|14
1700591400000|2023-11-21 18:30:00|17548.2|17536.2|17550.6|17538.6|17555.7|17543.7|17547.4|17535.4|57
1700591700000|2023-11-21 18:35:00|17550.1|17538.1|17548.6|17536.6|17553.4|17541.4|17544.9|17532.9|32
1700592000000|2023-11-21 18:40:00|17550.4|17538.4|17546.9|17534.9|17557.9|17545.9|17546.4|17534.4|79
1700592300000|2023-11-21 18:45:00|17546.4|17534.4|17542.9|17530.9|17553.7|17541.7|17542.9|17530.9|328
1700592600000|2023-11-21 18:50:00|17543.4|17531.4|17544|17532|17550.4|17538.4|17541.4|17529.4|97
1700592900000|2023-11-21 18:55:00|17544.5|17532.5|17541.3|17529.3|17554.4|17542.4|17540.5|17528.5|431
1700593200000|2023-11-21 19:00:00|17540|17528|17554.2|17542.2|17562.2|17550.2|17535.8|17523.8|181
1700663400000|2023-11-22 14:30:00|17530|17518|17545.3|17533.3|17588.5|17576.5|17530|17518|401
1700663700000|2023-11-22 14:35:00|17543.8|17531.8|17538.8|17526.8|17547|17535|17508.3|17496.3|157
1700664000000|2023-11-22 14:40:00|17539.5|17527.5|17534.3|17522.3|17544.5|17532.5|17526|17514|47
1700664300000|2023-11-22 14:45:00|17533.8|17521.8|17533.3|17521.3|17567.3|17555.3|17520.3|17508.3|111
1700664600000|2023-11-22 14:50:00|17534|17522|17512|17500|17537.3|17525.3|17510.8|17498.8|54
1700664900000|2023-11-22 14:55:00|17512.5|17500.5|17512|17500|17522|17510|17509.8|17497.8|38
1700665200000|2023-11-22 15:00:00|17511.3|17499.3|17515.5|17503.5|17523.5|17511.5|17509.5|17497.5|46
1700665500000|2023-11-22 15:05:00|17514.3|17502.3|17529.8|17517.8|17531.5|17519.5|17511.8|17499.8|22
1700665800000|2023-11-22 15:10:00|17528.5|17516.5|17547.6|17535.6|17551.1|17539.1|17528.5|17516.5|40
1700666100000|2023-11-22 15:15:00|17548.6|17536.6|17524.1|17512.1|17551.8|17539.8|17518.3|17506.3|36
1700666400000|2023-11-22 15:20:00|17521.6|17509.6|17531.6|17519.6|17531.6|17519.6|17517.6|17505.6|66
1700666700000|2023-11-22 15:25:00|17530.8|17518.8|17529.1|17517.1|17540.1|17528.1|17521.8|17509.8|51
1700667000000|2023-11-22 15:30:00|17527.8|17515.8|17528.3|17516.3|17529.8|17517.8|17518.8|17506.8|106
1700667300000|2023-11-22 15:35:00|17527.6|17515.6|17537.1|17525.1|17537.1|17525.1|17522.1|17510.1|14
1700667600000|2023-11-22 15:40:00|17542.6|17530.6|17561.1|17549.1|17569.6|17557.6|17539.1|17527.1|91
1700667900000|2023-11-22 15:45:00|17560.6|17548.6|17547.6|17535.6|17563.1|17551.1|17540.3|17528.3|27
1700668200000|2023-11-22 15:50:00|17548.8|17536.8|17562.1|17550.1|17565.1|17553.1|17538.6|17526.6|125
1700668500000|2023-11-22 15:55:00|17561.6|17549.6|17558.1|17546.1|17562.8|17550.8|17550.3|17538.3|33
1700668800000|2023-11-22 16:00:00|17556.6|17544.6|17543.4|17531.4|17570.9|17558.9|17542.6|17530.6|56
1700669100000|2023-11-22 16:05:00|17544.1|17532.1|17552.1|17540.1|17565.8|17553.8|17544.1|17532.1|99
1700669400000|2023-11-22 16:10:00|17553.6|17541.6|17580.1|17568.1|17581.3|17569.3|17553.6|17541.6|76
1700669700000|2023-11-22 16:15:00|17578.6|17566.6|17602.1|17590.1|17623.1|17611.1|17572.6|17560.6|367
1700670000000|2023-11-22 16:20:00|17600.3|17588.3|17581.6|17569.6|17602.9|17590.9|17579.9|17567.9|120
1700670300000|2023-11-22 16:25:00|17584.1|17572.1|17590.1|17578.1|17591.1|17579.1|17568.9|17556.9|122
1700670600000|2023-11-22 16:30:00|17594.8|17582.8|17598.1|17586.1|17600.3|17588.3|17592.6|17580.6|120
1700670900000|2023-11-22 16:35:00|17599.9|17587.9|17573.6|17561.6|17601.6|17589.6|17572.9|17560.9|67
1700671200000|2023-11-22 16:40:00|17571.9|17559.9|17563.6|17551.6|17575.4|17563.4|17562.4|17550.4|28
1700671500000|2023-11-22 16:45:00|17564.1|17552.1|17570.6|17558.6|17574.6|17562.6|17558.9|17546.9|90
1700671800000|2023-11-22 16:50:00|17572.6|17560.6|17557.9|17545.9|17578.6|17566.6|17555.4|17543.4|109
1700672100000|2023-11-22 16:55:00|17560.4|17548.4|17568.4|17556.4|17575.4|17563.4|17557.9|17545.9|168
1700672400000|2023-11-22 17:00:00|17561.4|17549.4|17552.9|17540.9|17563.6|17551.6|17552.3|17540.3|110
1700672700000|2023-11-22 17:05:00|17548.6|17536.6|17558.1|17546.1|17559.6|17547.6|17537.6|17525.6|217
1700673000000|2023-11-22 17:10:00|17557.6|17545.6|17553.6|17541.6|17557.6|17545.6|17545.9|17533.9|35
1700673300000|2023-11-22 17:15:00|17554.1|17542.1|17561.6|17549.6|17564.1|17552.1|17553.1|17541.1|55
1700673600000|2023-11-22 17:20:00|17562.4|17550.4|17558.7|17546.7|17572.4|17560.4|17550.9|17538.9|78
1700673900000|2023-11-22 17:25:00|17559.2|17547.2|17566.9|17554.9|17572.4|17560.4|17556.7|17544.7|44
1700674200000|2023-11-22 17:30:00|17568.2|17556.2|17558.7|17546.7|17568.7|17556.7|17558.7|17546.7|30
1700674500000|2023-11-22 17:35:00|17561.2|17549.2|17565.4|17553.4|17569.7|17557.7|17558.7|17546.7|49
1700674800000|2023-11-22 17:40:00|17567.2|17555.2|17552.5|17540.5|17570.7|17558.7|17543.2|17531.2|36
1700675100000|2023-11-22 17:45:00|17553.7|17541.7|17543|17531|17553.7|17541.7|17542.5|17530.5|58
1700675400000|2023-11-22 17:50:00|17542.5|17530.5|17546.2|17534.2|17547.5|17535.5|17541.5|17529.5|49
1700675700000|2023-11-22 17:55:00|17545.7|17533.7|17547.5|17535.5|17548.5|17536.5|17543.5|17531.5|33
1700676000000|2023-11-22 18:00:00|17545|17533|17543.5|17531.5|17548.5|17536.5|17543.5|17531.5|75
1700676300000|2023-11-22 18:05:00|17538.5|17526.5|17527.7|17515.7|17538.5|17526.5|17527.2|17515.2|89
1700676600000|2023-11-22 18:10:00|17526.5|17514.5|17534.7|17522.7|17539|17527|17526|17514|62
1700676900000|2023-11-22 18:15:00|17534.2|17522.2|17532.7|17520.7|17538|17526|17530.7|17518.7|38
1700677200000|2023-11-22 18:20:00|17532|17520|17531.7|17519.7|17535.7|17523.7|17525.5|17513.5|40
1700677500000|2023-11-22 18:25:00|17531.2|17519.2|17532|17520|17535.5|17523.5|17529.5|17517.5|59
1700677800000|2023-11-22 18:30:00|17534.5|17522.5|17527|17515|17536.2|17524.2|17524.5|17512.5|25
1700678100000|2023-11-22 18:35:00|17525.7|17513.7|17516.5|17504.5|17527.5|17515.5|17514.2|17502.2|104
1700678400000|2023-11-22 18:40:00|17517|17505|17505.7|17493.7|17517.7|17505.7|17504.5|17492.5|81
1700678700000|2023-11-22 18:45:00|17507|17495|17503.2|17491.2|17510.5|17498.5|17499|17487|58
1700679000000|2023-11-22 18:50:00|17502|17490|17496|17484|17502|17490|17496|17484|86
1700679300000|2023-11-22 18:55:00|17497.7|17485.7|17484.8|17472.8|17503.7|17491.7|17483|17471|432
1700679600000|2023-11-22 19:00:00|17484|17472|17482.1|17470.1|17493.6|17481.6|17475.8|17463.8|293
1700836200000|2023-11-24 14:30:00|17476.1|17464.1|17388.2|17376.2|17476.1|17464.1|17381.6|17369.6|377
1700836500000|2023-11-24 14:35:00|17387.1|17375.1|17358.5|17346.5|17387.7|17375.7|17330.5|17318.5|529
1700836800000|2023-11-24 14:40:00|17357.8|17345.8|17347.1|17335.1|17368.1|17356.1|17338.3|17326.3|161
1700837100000|2023-11-24 14:45:00|17346.3|17334.3|17259.6|17247.6|17348.6|17334.9|17255|17243|415
1700837400000|2023-11-24 14:50:00|17262.1|17250.1|17263|17251|17278.2|17266.2|17201.2|17189.2|479
1700837700000|2023-11-24 14:55:00|17261.3|17249.3|17271.4|17259.4|17272.1|17260.1|17249.2|17237.2|235
1700838000000|2023-11-24 15:00:00|17273|17261|17283.5|17271.5|17299.9|17287.9|17264.6|17252.6|222
1700838300000|2023-11-24 15:05:00|17285.3|17273.3|17247.9|17235.9|17286.5|17274.5|17241.7|17229.7|226
1700838600000|2023-11-24 15:10:00|17241.3|17229.3|17200.8|17188.8|17253.7|17241.7|17200.8|17186.7|315
1700838900000|2023-11-24 15:15:00|17201.6|17189.6|17204.1|17192.1|17213.8|17201.8|17172.7|17160.7|381
1700839200000|2023-11-24 15:20:00|17204.7|17192.7|17221.6|17209.6|17233.9|17220|17204.7|17192.7|91
1700839500000|2023-11-24 15:25:00|17220.9|17208.9|17212.2|17200.2|17232|17220|17197.9|17185.9|43
1700839800000|2023-11-24 15:30:00|17212.7|17200.7|17200.9|17188.9|17220.9|17208.9|17177.5|17165.5|152
1700840100000|2023-11-24 15:35:00|17201.4|17189.4|17206.9|17194.9|17223.2|17211.2|17195.7|17183.7|179
1700840400000|2023-11-24 15:40:00|17205.7|17193.7|17228.4|17216.4|17228.4|17216.4|17198.7|17186.7|84
1700840700000|2023-11-24 15:45:00|17227.9|17215.9|17233|17221|17242.8|17230.8|17216.9|17204.9|103
1700841000000|2023-11-24 15:50:00|17232.4|17220.4|17213.1|17201.1|17232.4|17220.4|17206.5|17194.5|141
1700841300000|2023-11-24 15:55:00|17212.4|17200.4|17215.3|17203.3|17219|17207|17207.2|17195.2|39
1700841600000|2023-11-24 16:00:00|17213.3|17201.3|17203.6|17191.6|17215.3|17203.3|17191.1|17179.1|72
1700841900000|2023-11-24 16:05:00|17202.2|17190.2|17195.3|17183.3|17203.1|17191.1|17189.3|17177.3|84
1700842200000|2023-11-24 16:10:00|17194.7|17182.7|17187.9|17175.9|17203.1|17191.1|17187.9|17175.9|142
1700842500000|2023-11-24 16:15:00|17187.4|17175.4|17123.5|17111.5|17187.4|17175.4|17121.4|17109.4|222
1700842800000|2023-11-24 16:20:00|17124.1|17112.1|17128|17116|17147.7|17135.7|17108.9|17096.9|126
1700843100000|2023-11-24 16:25:00|17129.8|17117.8|17095.8|17083.8|17130.3|17118.3|17095.3|17083.3|98
1700843400000|2023-11-24 16:30:00|17094|17082|17050.7|17038.7|17097.1|17085.1|17036.9|17024.9|323
1700843700000|2023-11-24 16:35:00|17048.9|17036.9|17125.1|17113.1|17137.2|17125.2|17045.7|17033.7|226
1700844000000|2023-11-24 16:40:00|17124.6|17112.6|17092.9|17080.9|17124.6|17112.6|17067.5|17055.5|156
1700844300000|2023-11-24 16:45:00|17093.5|17081.5|17130.3|17118.3|17156.8|17139.4|17091.7|17079.7|212
1700844600000|2023-11-24 16:50:00|17129.7|17117.7|17137.2|17125.2|17155.2|17143.2|17126.7|17114.7|152
1700844900000|2023-11-24 16:55:00|17140.8|17128.8|17143.3|17131.3|17154.9|17142.9|17126.9|17114.9|82
1700845200000|2023-11-24 17:00:00|17141.3|17129.3|17140.8|17128.8|17152.6|17140.6|17133.3|17119.9|88
1700845500000|2023-11-24 17:05:00|17139.5|17127.5|17142.9|17130.9|17144.5|17132.5|17129.5|17117.5|72
1700845800000|2023-11-24 17:10:00|17145.4|17133.4|17120.9|17108.9|17148.4|17136.4|17116.3|17104.3|147
1700846100000|2023-11-24 17:15:00|17117.7|17105.7|17104.7|17092.7|17123.8|17111.8|17102.5|17090.5|208
1700846400000|2023-11-24 17:20:00|17103.6|17091.6|17054.9|17042.9|17104.7|17092.7|17054.4|17042.4|158
1700846700000|2023-11-24 17:25:00|17056|17044|17058.8|17046.8|17058.8|17046.8|17035|17023|235
1700847000000|2023-11-24 17:30:00|17059.4|17047.4|17081|17069|17083.1|17071.1|17045.9|17033.9|95
1700847300000|2023-11-24 17:35:00|17081.7|17069.7|17082.3|17070.3|17090.9|17078.9|17054.4|17042.4|112
1700847600000|2023-11-24 17:40:00|17081.7|17069.7|17076.4|17064.4|17086.2|17074.2|17071.2|17059.2|129
1700847900000|2023-11-24 17:45:00|17073.9|17061.9|17081.7|17069.7|17096.6|17084.6|17067.7|17055.7|107
1700848200000|2023-11-24 17:50:00|17082.3|17070.3|17092.1|17080.1|17092.1|17080.1|17076|17064|154
1700848500000|2023-11-24 17:55:00|17094.5|17082.5|17060.4|17048.4|17097.8|17085.8|17058|17046|874
1700848800000|2023-11-24 18:00:00|17061.1|17049.1|17081.6|17069.6|17083.9|17071.9|17061.1|17049.1|268
1701095400000|2023-11-27 14:30:00|17120|17108|17130.8|17118.8|17205.5|17193.5|17102.4|17090.4|602
1701095700000|2023-11-27 14:35:00|17129.6|17117.6|17125.5|17113.5|17163.4|17151.4|17116.2|17104.2|192
1701096000000|2023-11-27 14:40:00|17124.9|17112.9|17153.9|17141.9|17153.9|17141.9|17118.2|17106.2|189
1701096300000|2023-11-27 14:45:00|17155.7|17143.7|17167.5|17155.5|17171.9|17159.9|17138.8|17126.8|151
1701096600000|2023-11-27 14:50:00|17165.6|17153.6|17212.9|17200.9|17235.4|17223.4|17157.6|17145.6|345
1701096900000|2023-11-27 14:55:00|17214.1|17202.1|17197.8|17185.8|17224.1|17212.1|17184.1|17172.1|123
1701097200000|2023-11-27 15:00:00|17196.6|17184.6|17195.9|17183.9|17202.2|17190.2|17168.9|17156.9|119
1701097500000|2023-11-27 15:05:00|17196.5|17184.5|17190.9|17178.9|17200.8|17188.8|17182.7|17170.7|88
1701097800000|2023-11-27 15:10:00|17192.8|17180.8|17182.2|17170.2|17195.9|17183.9|17157.9|17145.9|78
1701098100000|2023-11-27 15:15:00|17181|17169|17168.5|17156.5|17196|17184|17162.3|17150.3|66
1701098400000|2023-11-27 15:20:00|17167.9|17155.9|17123.5|17111.5|17170.3|17158.3|17107.9|17095.9|112
1701098700000|2023-11-27 15:25:00|17124.1|17112.1|17091.7|17079.7|17129.4|17114.7|17090.5|17078.5|75
1701099000000|2023-11-27 15:30:00|17091.1|17079.1|17093|17081|17124.1|17112.1|17081.1|17069.1|119
1701099300000|2023-11-27 15:35:00|17092.4|17080.4|17085.6|17073.6|17107.4|17095.4|17070.5|17055.8|106
1701099600000|2023-11-27 15:40:00|17088.1|17076.1|17108.6|17096.6|17118.6|17106.6|17081.9|17069.9|47
1701099900000|2023-11-27 15:45:00|17108|17096|17123.1|17111.1|17135.5|17123.5|17100|17088|84
1701100200000|2023-11-27 15:50:00|17122.5|17110.5|17107.6|17095.6|17122.5|17110.5|17097|17085|88
1701100500000|2023-11-27 15:55:00|17110.7|17098.7|17161.9|17149.9|17173.4|17156.1|17103.2|17091.2|87
1701100800000|2023-11-27 16:00:00|17160.7|17148.7|17119.4|17107.4|17168.7|17156.7|17116.9|17104.9|76
1701101100000|2023-11-27 16:05:00|17118.8|17106.8|17074.6|17062.6|17120.6|17108.6|17062.2|17050.2|122
1701101400000|2023-11-27 16:10:00|17072.8|17060.8|17046|17034|17078.4|17066.4|17031|17019|129
1701101700000|2023-11-27 16:15:00|17045.4|17033.4|17043.6|17031.6|17046|17034|17021.1|17009.1|137
1701102000000|2023-11-27 16:20:00|17042.4|17030.4|17002.7|16990.7|17042.4|17030.4|17001.5|16989.5|359
1701102300000|2023-11-27 16:25:00|17003.3|16991.3|17004|16992|17014.6|17002.6|16997.1|16985.1|100
1701102600000|2023-11-27 16:30:00|17004.6|16992.6|16998.9|16986.9|17025.8|17013.8|16989.1|16977.1|136
1701102900000|2023-11-27 16:35:00|16998.3|16986.3|17048.6|17036.6|17049.9|17037.9|16998.3|16986.3|166
1701103200000|2023-11-27 16:40:00|17049.2|17037.2|17101.3|17089.3|17146.2|17134.2|17049.2|17037.2|405
1701103500000|2023-11-27 16:45:00|17100.7|17088.7|17077.1|17065.1|17106.3|17094.3|17063.3|17051|88
1701103800000|2023-11-27 16:50:00|17080.2|17068.2|17048.2|17036.2|17087|17075|17043.8|17031.8|87
1701104100000|2023-11-27 16:55:00|17048.8|17036.8|17052.1|17040.1|17071.6|17056.3|17043.8|17031.8|143
1701104400000|2023-11-27 17:00:00|17054|17042|17082.5|17070.5|17082.5|17070.5|17044.6|17032.6|114
1701104700000|2023-11-27 17:05:00|17081.9|17069.9|17063.2|17051.2|17089|17076.7|17047.6|17035.6|108
1701105000000|2023-11-27 17:10:00|17063.8|17051.8|17042.1|17030.1|17072.6|17060.6|17040.2|17028.2|132
1701105300000|2023-11-27 17:15:00|17041.5|17029.5|17028.3|17016.3|17042.7|17030.7|17021.4|17009.4|87
1701105600000|2023-11-27 17:20:00|17027.7|17015.7|17028.2|17016.2|17034.5|17022.5|17013.9|17001.9|75
1701105900000|2023-11-27 17:25:00|17028.8|17016.8|17010.8|16998.8|17029.4|17017.4|17005.1|16993.1|74
1701106200000|2023-11-27 17:30:00|17010.2|16998.2|17004.6|16992.6|17012.7|17000.7|17000.2|16988.2|93
1701106500000|2023-11-27 17:35:00|17007.1|16995.1|17023.3|17011.3|17030.8|17018.8|17007.1|16995.1|37
1701106800000|2023-11-27 17:40:00|17024|17012|16999|16987|17036.4|17024.4|16994.6|16982.6|129
1701107100000|2023-11-27 17:45:00|16999.6|16987.6|17028.4|17016.4|17035.8|17023.8|16998.4|16986.4|78
1701107400000|2023-11-27 17:50:00|17028.3|17016.3|16912.7|16900.7|17035.2|17023.2|16898.3|16886.3|173
1701107700000|2023-11-27 17:55:00|16913.3|16901.3|16945.1|16933.1|16945.4|16933.1|16899|16887|138
1701108000000|2023-11-27 18:00:00|16945.7|16933.7|16939.5|16927.5|16963.9|16951.9|16935.2|16923.2|179
1701108300000|2023-11-27 18:05:00|16941.4|16929.4|16952.6|16940.6|16962.6|16950.6|16931.4|16919.4|70
1701108600000|2023-11-27 18:10:00|16953.2|16941.2|16945.6|16933.6|16965|16953|16945.6|16933.6|106
1701108900000|2023-11-27 18:15:00|16946.3|16934.3|16916.3|16904.3|16951.2|16939.2|16886.8|16874.8|131
1701109200000|2023-11-27 18:20:00|16915.1|16903.1|16910.6|16898.6|16927|16915|16905.1|16893.1|71
1701109500000|2023-11-27 18:25:00|16911.9|16899.9|16909.9|16897.9|16926.8|16914.8|16909.9|16897.9|53
1701109800000|2023-11-27 18:30:00|16909.3|16897.3|16923.7|16911.7|16934.9|16922.9|16907.5|16895.5|56
1701110100000|2023-11-27 18:35:00|16921.9|16909.9|16912.5|16900.5|16925|16913|16910|16898|75
1701110400000|2023-11-27 18:40:00|16913.7|16901.7|16935.6|16923.6|16955|16943|16913.1|16901.1|313
1701110700000|2023-11-27 18:45:00|16936.9|16924.9|16931.2|16919.2|16936.9|16924.9|16918.7|16906.7|80
1701111000000|2023-11-27 18:50:00|16930|16918|16916.1|16904.1|16939.8|16927.8|16912.4|16900.4|144
1701111300000|2023-11-27 18:55:00|16914.8|16902.8|16879.7|16867.7|16926.1|16914.1|16875.8|16863.8|599
1701111600000|2023-11-27 19:00:00|16878.4|16866.4|16895.9|16883.9|16904.8|16888.2|16857|16845|397
1701181800000|2023-11-28 14:30:00|16986|16974|16999.2|16987.2|17019.2|17007.2|16936.6|16924.6|41
1701182100000|2023-11-28 14:35:00|16999.8|16987.8|16977.9|16965.9|17001.1|16989.1|16974.2|16962.2|0
1701182400000|2023-11-28 14:40:00|16976|16964|16955.5|16943.5|16979.8|16967.8|16937.3|16925.3|0
1701182700000|2023-11-28 14:45:00|16953.6|16941.6|16977.4|16965.4|16980.5|16968.5|16948|16936|0
1701183000000|2023-11-28 14:50:00|16978|16966|16970.5|16958.5|16978|16966|16956.1|16944.1|0
1701183300000|2023-11-28 14:55:00|16971.1|16959.1|16971.1|16959.1|16985.5|16973.5|16962.3|16950.3|0
1701183600000|2023-11-28 15:00:00|16970.4|16958.4|16979.8|16967.8|16990.4|16978.4|16962.3|16950.3|0
1701183900000|2023-11-28 15:05:00|16982.3|16970.3|17014.2|17002.2|17014.9|17002.9|16976.1|16964.1|0
1701184200000|2023-11-28 15:10:00|17013.6|17001.6|17031.1|17019.1|17033.6|17021.6|17006.7|16994.7|0
1701184500000|2023-11-28 15:15:00|17030.5|17018.5|17109.9|17097.9|17133.7|17121.7|17029.9|17017.9|0
1701184800000|2023-11-28 15:20:00|17109.3|17097.3|17095.5|17083.5|17111.2|17099.2|17059.3|17047.3|0
1701185100000|2023-11-28 15:25:00|17096.2|17084.2|17097.4|17085.4|17158|17146|17093|17081|0
1701185400000|2023-11-28 15:30:00|17098.7|17086.7|17142.4|17130.4|17163.1|17151.1|17098.7|17086.7|0
1701185700000|2023-11-28 15:35:00|17141.8|17129.8|17186.8|17174.8|17194.3|17182.3|17128|17116|0
1701186000000|2023-11-28 15:40:00|17185.5|17173.5|17192.4|17180.4|17216.1|17204.1|17178|17166|0
1701186300000|2023-11-28 15:45:00|17194.9|17182.9|17158.1|17146.1|17203.7|17191.7|17153.7|17141.7|0
1701186600000|2023-11-28 15:50:00|17156.8|17144.8|17169.3|17157.3|17191.2|17179.2|17156.8|17144.8|0
1701186900000|2023-11-28 15:55:00|17170.6|17158.6|17191.9|17179.9|17193.1|17181.1|17165|17153|0
1701187200000|2023-11-28 16:00:00|17193.1|17181.1|17190.6|17178.6|17227.5|17215.5|17180|17168|0
1701187500000|2023-11-28 16:05:00|17190|17178|17184.4|17172.4|17200.6|17188.6|17178.1|17166.1|0
1701187800000|2023-11-28 16:10:00|17183.1|17171.1|17237.5|17225.5|17243.8|17231.8|17183.1|17171.1|0
1701188100000|2023-11-28 16:15:00|17236.9|17224.9|17221.2|17209.2|17239.4|17227.4|17196.2|17184.2|0
1701188400000|2023-11-28 16:20:00|17223.7|17211.7|17233.1|17221.1|17246.9|17234.9|17223.1|17211.1|0
1701188700000|2023-11-28 16:25:00|17230|17218|17238.1|17226.1|17249.4|17237.4|17229.4|17217.4|0
1701189000000|2023-11-28 16:30:00|17239.4|17227.4|17263.1|17251.1|17268.8|17256.8|17238.1|17226.1|0
1701189300000|2023-11-28 16:35:00|17262.5|17250.5|17258.8|17246.8|17272.5|17260.5|17248.8|17236.8|0
1701189600000|2023-11-28 16:40:00|17258.2|17246.2|17189.4|17177.4|17258.2|17246.2|17189.4|17177.4|0
1701189900000|2023-11-28 16:45:00|17188.8|17176.8|17235.1|17223.1|17244.4|17232.4|17180|17168|0
1701190200000|2023-11-28 16:50:00|17234.4|17222.4|17248.8|17236.8|17252.6|17240.6|17230.7|17218.7|0
1701190500000|2023-11-28 16:55:00|17251.3|17239.3|17237.6|17225.6|17252.6|17240.6|17233.2|17221.2|0
1701190800000|2023-11-28 17:00:00|17237|17225|17245.7|17233.7|17248.8|17236.8|17236.3|17224.3|0
1701191100000|2023-11-28 17:05:00|17247|17235|17262.6|17250.6|17266.3|17254.3|17245.7|17233.7|0
1701191400000|2023-11-28 17:10:00|17262|17250|17269.5|17257.5|17277|17265|17255.1|17243.1|0
1701191700000|2023-11-28 17:15:00|17268.9|17256.9|17285.1|17273.1|17287|17275|17268.9|17256.9|0
1701192000000|2023-11-28 17:20:00|17282.6|17270.6|17309.5|17297.5|17325.1|17313.1|17280.1|17268.1|0
1701192300000|2023-11-28 17:25:00|17308.3|17296.3|17301.4|17289.4|17312.7|17300.7|17300.8|17288.8|0
1701192600000|2023-11-28 17:30:00|17302.7|17290.7|17278.3|17266.3|17302.7|17290.7|17277.1|17265.1|0
1701192900000|2023-11-28 17:35:00|17277.1|17265.1|17273.3|17261.3|17279.6|17267.6|17270.2|17258.2|0
1701193200000|2023-11-28 17:40:00|17270.2|17258.2|17280.8|17268.8|17280.8|17268.8|17263.3|17251.3|0
1701193500000|2023-11-28 17:45:00|17279.6|17267.6|17284.5|17272.5|17287.7|17275.7|17272|17260|0
1701193800000|2023-11-28 17:50:00|17283.9|17271.9|17277.1|17265.1|17283.9|17271.9|17271.4|17259.4|0
1701194100000|2023-11-28 17:55:00|17276.4|17264.4|17279.6|17267.6|17279.6|17267.6|17261.4|17249.4|0
1701194400000|2023-11-28 18:00:00|17277.1|17265.1|17284|17272|17288.3|17276.3|17277.1|17265.1|0
1701194700000|2023-11-28 18:05:00|17283.3|17271.3|17275.8|17263.8|17287.1|17275.1|17272.7|17260.7|0
1701195000000|2023-11-28 18:10:00|17274.6|17262.6|17277.7|17265.7|17279.6|17267.6|17260.2|17248.2|0
1701195300000|2023-11-28 18:15:00|17277.1|17265.1|17281.5|17269.5|17285.2|17273.2|17272.1|17260.1|0
1701195600000|2023-11-28 18:20:00|17282.7|17270.7|17292.1|17280.1|17305.3|17293.3|17267.7|17255.7|0
1701195900000|2023-11-28 18:25:00|17292.8|17280.8|17300.9|17288.9|17307.8|17295.8|17287.1|17275.1|0
1701196200000|2023-11-28 18:30:00|17299.6|17287.6|17276.5|17264.5|17309.6|17297.6|17276.5|17264.5|0
1701196500000|2023-11-28 18:35:00|17275.9|17263.9|17260.2|17248.2|17275.9|17263.9|17246.5|17234.5|0
1701196800000|2023-11-28 18:40:00|17260.9|17248.9|17252.1|17240.1|17264.6|17252.6|17241.5|17229.5|0
1701197100000|2023-11-28 18:45:00|17250.9|17238.9|17245.9|17233.9|17257.1|17245.1|17240.2|17228.2|0
1701197400000|2023-11-28 18:50:00|17244.6|17232.6|17238.4|17226.4|17247.8|17235.8|17232.8|17220.8|0
1701197700000|2023-11-28 18:55:00|17237.8|17225.8|17225.3|17213.3|17246.5|17234.5|17225.3|17213.3|0
1701198000000|2023-11-28 19:00:00|17226.6|17214.6|17256.6|17244.6|17256.6|17244.6|17222.8|17210.8|0
1701268200000|2023-11-29 14:30:00|17264.5|17252.5|17239.3|17227.3|17273.3|17261.3|17210.5|17198.5|76
1701268500000|2023-11-29 14:35:00|17240.6|17228.6|17231.8|17219.8|17248.6|17236.6|17218.6|17206.6|0
1701268800000|2023-11-29 14:40:00|17233|17221|17236.8|17224.8|17238.7|17226.7|17223.6|17211.6|0
1701269100000|2023-11-29 14:45:00|17235.5|17223.5|17258.2|17246.2|17270|17258|17228.6|17216.6|1
1701269400000|2023-11-29 14:50:00|17253.2|17241.2|17272.5|17260.5|17272.5|17260.5|17231.9|17219.9|0
1701269700000|2023-11-29 14:55:00|17271.9|17259.9|17263.1|17251.1|17275|17263|17231.2|17219.2|0
1701270000000|2023-11-29 15:00:00|17262.5|17250.5|17221.8|17209.8|17263.8|17251.8|17221.2|17209.2|0
1701270300000|2023-11-29 15:05:00|17222.5|17210.5|17223.1|17211.1|17235.6|17223.6|17219.3|17207.3|0
1701270600000|2023-11-29 15:10:00|17222.5|17210.5|17250.1|17238.1|17250.1|17238.1|17220.6|17208.6|0
1701270900000|2023-11-29 15:15:00|17249.4|17237.4|17265.7|17253.7|17290.8|17278.8|17248.2|17236.2|0
1701271200000|2023-11-29 15:20:00|17265.1|17253.1|17267.1|17255.1|17280.7|17268.7|17261.3|17249.3|0
1701271500000|2023-11-29 15:25:00|17266.4|17254.4|17273.7|17261.7|17280.6|17268.6|17260.8|17248.8|0
1701271800000|2023-11-29 15:30:00|17272.5|17260.5|17278.6|17266.6|17298.7|17286.7|17272.5|17260.5|0
1701272100000|2023-11-29 15:35:00|17279.2|17267.2|17269.8|17257.8|17293|17281|17267.2|17255.2|0
1701272400000|2023-11-29 15:40:00|17269.2|17257.2|17263.6|17251.6|17279.2|17267.2|17254.7|17242.7|0
1701272700000|2023-11-29 15:45:00|17263|17251|17239.9|17227.9|17263|17251|17237.4|17225.4|0
1701273000000|2023-11-29 15:50:00|17240.5|17228.5|17242.4|17230.4|17246.8|17234.8|17237.4|17225.4|0
1701273300000|2023-11-29 15:55:00|17243|17231|17248.1|17236.1|17253.1|17241.1|17240.5|17228.5|0
1701273600000|2023-11-29 16:00:00|17247.5|17235.5|17246.8|17234.8|17251.8|17239.8|17227.3|17215.3|0
1701273900000|2023-11-29 16:05:00|17243.7|17231.7|17255.5|17243.5|17255.5|17243.5|17239.9|17227.9|0
1701274200000|2023-11-29 16:10:00|17253.7|17241.7|17241.8|17229.8|17254.3|17242.3|17238.6|17226.6|0
1701274500000|2023-11-29 16:15:00|17241.1|17229.1|17237.4|17225.4|17250|17238|17234.9|17222.9|0
1701274800000|2023-11-29 16:20:00|17236.8|17224.8|17256.8|17244.8|17256.8|17244.8|17233.6|17221.6|0
1701275100000|2023-11-29 16:25:00|17257.4|17245.4|17265|17253|17276.3|17264.3|17256.9|17244.9|0
1701275400000|2023-11-29 16:30:00|17265.6|17253.6|17308.2|17296.2|17314.4|17302.4|17262.5|17250.5|0
1701275700000|2023-11-29 16:35:00|17306.3|17294.3|17314.5|17302.5|17323.8|17311.8|17299.4|17287.4|0
1701276000000|2023-11-29 16:40:00|17313.9|17301.9|17318.9|17306.9|17320.1|17308.1|17302.6|17290.6|0
1701276300000|2023-11-29 16:45:00|17318.3|17306.3|17317.6|17305.6|17325.1|17313.1|17313.9|17301.9|0
1701276600000|2023-11-29 16:50:00|17318.3|17306.3|17296.2|17284.2|17318.9|17306.9|17294.9|17282.9|0
1701276900000|2023-11-29 16:55:00|17295.5|17283.5|17292.3|17280.3|17298|17286|17291.7|17279.7|0
1701277200000|2023-11-29 17:00:00|17291.7|17279.7|17291.9|17279.9|17298|17286|17279.8|17267.8|0
1701277500000|2023-11-29 17:05:00|17294.4|17282.4|17279.8|17267.8|17294.4|17282.4|17276|17264|0
1701277800000|2023-11-29 17:10:00|17279.2|17267.2|17276.1|17264.1|17288.6|17276.6|17275.4|17263.4|0
1701278100000|2023-11-29 17:15:00|17275.4|17263.4|17288.7|17276.7|17295.5|17283.5|17274.8|17262.8|0
1701278400000|2023-11-29 17:20:00|17291.2|17279.2|17288.7|17276.7|17296.8|17284.8|17284.3|17272.3|0
1701278700000|2023-11-29 17:25:00|17286.9|17274.9|17281.2|17269.2|17288.1|17276.1|17273|17261|0
1701279000000|2023-11-29 17:30:00|17281.8|17269.8|17272.5|17260.5|17281.8|17269.8|17268.7|17256.7|0
1701279300000|2023-11-29 17:35:00|17273.2|17261.2|17276.3|17264.3|17278.2|17266.2|17272.5|17260.5|0
1701279600000|2023-11-29 17:40:00|17278.2|17266.2|17270|17258|17281.3|17269.3|17263.2|17251.2|0
1701279900000|2023-11-29 17:45:00|17270.7|17258.7|17275.8|17263.8|17279.5|17267.5|17262.5|17250.5|0
1701280200000|2023-11-29 17:50:00|17276.4|17264.4|17275.1|17263.1|17278.9|17266.9|17262.6|17250.6|0
1701280500000|2023-11-29 17:55:00|17275.7|17263.7|17275.1|17263.1|17275.7|17263.7|17263.8|17251.8|0
1701280800000|2023-11-29 18:00:00|17275.7|17263.7|17273.7|17261.7|17278.1|17266.1|17268.8|17256.8|0
1701281100000|2023-11-29 18:05:00|17272.4|17260.4|17259.9|17247.9|17273.1|17261.1|17251.7|17239.7|0
1701281400000|2023-11-29 18:10:00|17261.1|17249.1|17274.3|17262.3|17278.7|17266.7|17260.5|17248.5|0
1701281700000|2023-11-29 18:15:00|17273.7|17261.7|17275.6|17263.6|17278.7|17266.7|17261.8|17249.8|0
1701282000000|2023-11-29 18:20:00|17276.9|17264.9|17261.9|17249.9|17278.7|17266.7|17256.3|17244.3|0
1701282300000|2023-11-29 18:25:00|17261.2|17249.2|17273.8|17261.8|17273.8|17261.8|17258.7|17246.7|0
1701282600000|2023-11-29 18:30:00|17274.5|17262.5|17266.4|17254.4|17274.5|17262.5|17266.3|17254.3|0
1701282900000|2023-11-29 18:35:00|17265.8|17253.8|17264.6|17252.6|17267.7|17255.7|17260.9|17248.9|0
1701283200000|2023-11-29 18:40:00|17265.3|17253.3|17266.3|17254.3|17270.2|17258.2|17263.8|17251.8|0
1701283500000|2023-11-29 18:45:00|17265.7|17253.7|17280.2|17268.2|17281.5|17269.5|17260.7|17248.7|0
1701283800000|2023-11-29 18:50:00|17280.9|17268.9|17280.6|17268.6|17287.4|17275.4|17266.5|17254.5|0
1701284100000|2023-11-29 18:55:00|17280.5|17268.5|17280.6|17268.6|17284.9|17272.9|17273.1|17261.1|0
1701284400000|2023-11-29 19:00:00|17283.7|17271.7|17277.5|17265.5|17287.5|17275.5|17276.8|17264.8|0
1701354600000|2023-11-30 14:30:00|17305.4|17285.4|17185.4|17173.4|17305.4|17288.8|17180.2|17168.2|24
1701354900000|2023-11-30 14:35:00|17183.4|17171.4|17172|17160|17198.3|17186.3|17159.6|17147.6|0
1701355200000|2023-11-30 14:40:00|17169.5|17157.5|17100.7|17088.7|17170.1|17158.1|17100.1|17088.1|0
1701355500000|2023-11-30 14:45:00|17100|17088|17080.2|17068.2|17108.7|17096.7|17077|17065|0
1701355800000|2023-11-30 14:50:00|17079.5|17067.5|17060.5|17048.5|17085|17073|17049.6|17037.6|0
1701356100000|2023-11-30 14:55:00|17061.2|17049.2|17054.7|17042.7|17078|17066|17040.3|17028.3|0
1701356400000|2023-11-30 15:00:00|17054.1|17042.1|17047.4|17035.4|17062.6|17050.6|17045.6|17033.6|0
1701356700000|2023-11-30 15:05:00|17048.6|17036.6|17045.3|17033.3|17060.8|17048.8|17037.2|17025.2|0
1701357000000|2023-11-30 15:10:00|17044.7|17032.7|17066.5|17054.5|17071.8|17059.8|17042.8|17030.8|0
1701357300000|2023-11-30 15:15:00|17064|17052|17042.2|17030.2|17067.8|17055.8|17025.7|17013.7|0
1701357600000|2023-11-30 15:20:00|17042.9|17030.9|17011.8|16999.8|17054|17042|17009.9|16997.9|0
1701357900000|2023-11-30 15:25:00|17011.2|16999.2|16998.1|16986.1|17013.7|17001.7|16974.8|16962.8|0
1701358200000|2023-11-30 15:30:00|16997.4|16985.4|16988.6|16976.6|16998.8|16986.8|16974.8|16962.8|0
1701358500000|2023-11-30 15:35:00|16989.8|16977.8|17009.2|16997.2|17015.3|17003.3|16988.5|16976.5|0
1701358800000|2023-11-30 15:40:00|17008.5|16996.5|17032.6|17020.6|17040.9|17028.9|16998.3|16986.3|0
1701359100000|2023-11-30 15:45:00|17033.2|17021.2|17068.1|17056.1|17068.1|17056.1|17032.6|17020.6|0
1701359400000|2023-11-30 15:50:00|17068.8|17056.8|17055.2|17043.2|17094.5|17082.5|17051.5|17039.5|1
1701359700000|2023-11-30 15:55:00|17059.6|17047.6|17036.7|17024.7|17067.3|17055.3|17031.3|17019.3|0
1701360000000|2023-11-30 16:00:00|17029.9|17017.9|17024.3|17012.3|17034.1|17022.1|17021.4|17009.4|0
1701360300000|2023-11-30 16:05:00|17031.6|17019.6|17054.7|17042.7|17055.2|17043.2|17021|17009|0
1701360600000|2023-11-30 16:10:00|17055.2|17043.2|17076.4|17064.4|17078.3|17066.3|17055.2|17043.2|1
1701360900000|2023-11-30 16:15:00|17077.1|17065.1|17086.1|17074.1|17092.9|17080.9|17072.9|17060.9|0
1701361200000|2023-11-30 16:20:00|17088|17076|17098.1|17086.1|17109.4|17097.4|17084.9|17072.9|0
1701361500000|2023-11-30 16:25:00|17098.8|17086.8|17086.3|17074.3|17110.7|17098.7|17080.1|17068.1|0
1701361800000|2023-11-30 16:30:00|17086.9|17074.9|17093.1|17081.1|17097.5|17085.5|17079.3|17067.3|0
1701362100000|2023-11-30 16:35:00|17092.5|17080.5|17097.5|17085.5|17101.2|17089.2|17086.1|17074.1|0
1701362400000|2023-11-30 16:40:00|17098.8|17086.8|17121.4|17109.4|17124.6|17112.6|17092.6|17080.6|0
1701362700000|2023-11-30 16:45:00|17123.3|17111.3|17144.9|17132.9|17165.5|17153.5|17119.5|17107.5|0
1701363000000|2023-11-30 16:50:00|17145.5|17133.5|17166.3|17154.3|17192.3|17180.3|17144.9|17132.9|0
1701363300000|2023-11-30 16:55:00|17167.6|17155.6|17122|17110|17169.4|17157.4|17117.4|17105.4|0
1701363600000|2023-11-30 17:00:00|17121.3|17109.3|17115.2|17103.2|17125|17113|17102|17090|0
1701363900000|2023-11-30 17:05:00|17114.6|17102.6|17126.1|17114.1|17138.3|17126.3|17114|17102|0
1701364200000|2023-11-30 17:10:00|17123.6|17111.6|17129.2|17117.2|17141.7|17129.7|17123|17111|0
1701364500000|2023-11-30 17:15:00|17128.6|17116.6|17111.6|17099.6|17131.6|17119.6|17110.3|17098.3|0
1701364800000|2023-11-30 17:20:00|17111|17099|17109|17097|17114.7|17102.7|17086.6|17074.6|0
1701365100000|2023-11-30 17:25:00|17109.6|17097.6|17099|17087|17110.3|17098.3|17094.6|17082.6|0
1701365400000|2023-11-30 17:30:00|17096.5|17084.5|17089.5|17077.5|17102.8|17090.8|17089.4|17077.4|0
1701365700000|2023-11-30 17:35:00|17090.8|17078.8|17093.9|17081.9|17095.2|17083.2|17071.9|17059.9|0
1701366000000|2023-11-30 17:40:00|17092.7|17080.7|17078.9|17066.9|17093.9|17081.9|17073.4|17061.4|0
1701366300000|2023-11-30 17:45:00|17079.6|17067.6|17092.6|17080.6|17094.5|17082.5|17078.9|17066.9|0
1701366600000|2023-11-30 17:50:00|17090.1|17078.1|17092.1|17080.1|17107.7|17095.7|17081.3|17069.3|0
1701366900000|2023-11-30 17:55:00|17090.2|17078.2|17073.3|17061.3|17094.6|17082.6|17069|17057|0
1701367200000|2023-11-30 18:00:00|17072|17060|17080.6|17068.6|17085|17073|17055|17043|0
1701367500000|2023-11-30 18:05:00|17078.1|17066.1|17088.1|17076.1|17094.4|17082.4|17076.3|17064.3|0
1701367800000|2023-11-30 18:10:00|17083.1|17071.1|17103.1|17091.1|17110|17098|17083.1|17071.1|0
1701368100000|2023-11-30 18:15:00|17100.6|17088.6|17104.5|17092.5|17110|17098|17098.8|17086.8|1
1701368400000|2023-11-30 18:20:00|17103.8|17091.8|17095.5|17083.5|17103.8|17091.8|17093|17081|0
1701368700000|2023-11-30 18:25:00|17094.3|17082.3|17086.8|17074.8|17097.5|17085.5|17083.8|17071.8|0
1701369000000|2023-11-30 18:30:00|17086.2|17074.2|17067|17055|17086.2|17074.2|17066.3|17054.3|0
1701369300000|2023-11-30 18:35:00|17067.6|17055.6|17057|17045|17073.2|17061.2|17052.6|17040.6|0
1701369600000|2023-11-30 18:40:00|17055.7|17043.7|17058.2|17046.2|17058.2|17046.2|17050.8|17038.8|0
1701369900000|2023-11-30 18:45:00|17055.6|17043.6|17090.6|17078.6|17091.3|17079.3|17053.1|17041.1|0
1701370200000|2023-11-30 18:50:00|17089.4|17077.4|17103.4|17091.4|17104|17092|17089.4|17077.4|0
1701370500000|2023-11-30 18:55:00|17105.9|17093.9|17148.8|17136.8|17176.3|17164.3|17105.4|17093.4|0
1701370800000|2023-11-30 19:00:00|17148.3|17136.3|17148.2|17136.2|17157.8|17145.8|17137.7|17125.7|0
1701441000000|2023-12-01 14:30:00|17156.1|17144.1|17178.8|17166.8|17195|17183|17130.2|17118.1|13
1701441300000|2023-12-01 14:35:00|17177.4|17165.4|17169.6|17157.6|17196.4|17184.4|17162.6|17150.6|0
1701441600000|2023-12-01 14:40:00|17168.4|17156.4|17133.3|17121.3|17168.9|17156.9|17114.4|17102.4|0
1701441900000|2023-12-01 14:45:00|17135.8|17123.8|17138|17126|17155.8|17143.8|17133.9|17121.9|0
1701442200000|2023-12-01 14:50:00|17138.7|17126.7|17144|17132|17150.5|17138.5|17137.6|17125.6|0
1701442500000|2023-12-01 14:55:00|17143.3|17131.3|17145.5|17133.5|17160.9|17148.9|17136.8|17124.8|0
1701442800000|2023-12-01 15:00:00|17146.1|17134.1|17166.5|17154.5|17176.6|17164.6|17146.1|17134.1|0
1701443100000|2023-12-01 15:05:00|17167.9|17155.9|17136.4|17124.4|17174.6|17162.6|17136.4|17124.4|0
1701443400000|2023-12-01 15:10:00|17138.9|17126.9|17156.9|17144.9|17158.2|17146.2|17131.2|17119.2|0
1701443700000|2023-12-01 15:15:00|17157.5|17145.5|17139.6|17127.6|17162.6|17150.6|17131.5|17119.5|0
1701444000000|2023-12-01 15:20:00|17140.2|17128.2|17177.9|17165.9|17182.9|17170.9|17140.2|17128.2|0
1701444300000|2023-12-01 15:25:00|17176.1|17164.1|17119.9|17107.9|17176.7|17164.7|17117.9|17105.9|0
1701444600000|2023-12-01 15:30:00|17117.9|17105.9|17127.4|17115.4|17132.9|17120.9|17104.5|17092.5|0
1701444900000|2023-12-01 15:35:00|17126.3|17114.3|17111.4|17099.4|17129.3|17117.3|17110.2|17098.2|0
1701445200000|2023-12-01 15:40:00|17110.9|17098.9|17114.6|17102.6|17117.3|17105.3|17096.9|17084.9|0
1701445500000|2023-12-01 15:45:00|17114.1|17102.1|17102.7|17090.7|17122.7|17110.7|17102.7|17090.7|0
1701445800000|2023-12-01 15:50:00|17104|17092|17114.8|17102.8|17117.3|17105.3|17101.3|17089.3|0
1701446100000|2023-12-01 15:55:00|17116.2|17104.2|17112.8|17100.8|17119.4|17107.4|17111|17099|0
1701446400000|2023-12-01 16:00:00|17113.5|17101.5|17095.3|17083.3|17113.5|17101.5|17084.9|17072.9|0
1701446700000|2023-12-01 16:05:00|17096.6|17084.6|17088.7|17076.7|17104|17092|17086.3|17074.3|0
1701447000000|2023-12-01 16:10:00|17087.6|17075.6|17097.4|17085.4|17101.3|17089.3|17084.6|17072.6|0
1701447300000|2023-12-01 16:15:00|17099.2|17087.2|17081.5|17069.5|17102.9|17090.9|17079.8|17067.8|0
1701447600000|2023-12-01 16:20:00|17083.4|17071.4|17087|17075|17090.4|17078.4|17077.5|17065.5|0
1701447900000|2023-12-01 16:25:00|17087.7|17075.7|17100.9|17088.9|17101.1|17089.1|17085|17073|0
1701448200000|2023-12-01 16:30:00|17099.7|17087.7|17078|17066|17100.9|17088.9|17073.6|17061.6|0
1701448500000|2023-12-01 16:35:00|17077.5|17065.5|17065.7|17053.7|17077.9|17065.9|17064.4|17052.4|0
1701448800000|2023-12-01 16:40:00|17064.4|17052.4|17070|17058|17078.4|17066.4|17064.4|17052.4|0
1701449100000|2023-12-01 16:45:00|17071.9|17059.9|17068.6|17056.6|17077.2|17065.2|17068.6|17056.6|0
1701449400000|2023-12-01 16:50:00|17067.9|17055.9|17067.1|17055.1|17071.6|17059.6|17054.4|17042.4|0
1701449700000|2023-12-01 16:55:00|17066.4|17054.4|17076.5|17064.5|17082.5|17070.5|17065.3|17053.3|0
1701450000000|2023-12-01 17:00:00|17076|17064|17061.7|17049.7|17077.8|17065.8|17061|17049|0
1701450300000|2023-12-01 17:05:00|17062.4|17050.4|17039|17027|17062.4|17050.4|17036|17024|0
1701450600000|2023-12-01 17:10:00|17038.5|17026.5|17032.9|17020.9|17046.7|17034.7|17031.7|17019.7|0
1701450900000|2023-12-01 17:15:00|17036.1|17024.1|17040|17028|17043.6|17031.6|17030.4|17018.4|0
1701451200000|2023-12-01 17:20:00|17038.6|17026.6|17065.7|17053.7|17067.1|17055.1|17036.8|17024.8|0
1701451500000|2023-12-01 17:25:00|17065.1|17053.1|17060.4|17048.4|17073.2|17061.2|17048.6|17036.6|0
1701451800000|2023-12-01 17:30:00|17059.9|17047.9|17054.9|17042.9|17061.8|17049.8|17039.9|17027.9|0
1701452100000|2023-12-01 17:35:00|17055.6|17043.6|17067.8|17055.8|17067.8|17055.8|17054.3|17042.3|0
1701452400000|2023-12-01 17:40:00|17063.3|17051.3|17074.2|17062.2|17074.2|17062.2|17063.3|17051.3|0
1701452700000|2023-12-01 17:45:00|17075.4|17063.4|17093.8|17081.8|17096.1|17084.1|17066.8|17054.8|0
1701453000000|2023-12-01 17:50:00|17092.6|17080.6|17064.3|17052.3|17093.6|17081.6|17059|17047|0
1701453300000|2023-12-01 17:55:00|17063.8|17051.8|17048.3|17036.3|17069.6|17057.6|17038.3|17026.3|0
1701453600000|2023-12-01 18:00:00|17047.8|17035.8|17019.3|17007.3|17047.8|17035.8|17018.1|17006.1|0
1701453900000|2023-12-01 18:05:00|17020|17008|17000|16988|17027.8|17015.8|16991.8|16979.8|0
1701454200000|2023-12-01 18:10:00|16999.3|16987.3|16973.5|16961.5|17002.5|16990.5|16972.2|16960.2|0
1701454500000|2023-12-01 18:15:00|16972.8|16960.8|16949.6|16937.6|16991.8|16979.8|16945.2|16933.2|0
1701454800000|2023-12-01 18:20:00|16949.1|16937.1|16953.4|16941.4|16959.1|16947.1|16927.9|16915.9|0
1701455100000|2023-12-01 18:25:00|16954.8|16942.8|16942.8|16930.8|16957.1|16945.1|16942.8|16930.8|3
1701455400000|2023-12-01 18:30:00|16935.7|16923.7|16968.5|16956.5|16968.5|16956.5|16935.3|16923.3|0
1701455700000|2023-12-01 18:35:00|16969.8|16957.8|16974.9|16962.9|16978.8|16966.8|16955|16943|0
1701456000000|2023-12-01 18:40:00|16977.4|16965.4|16948.8|16936.8|16977.4|16965.4|16941.4|16929.4|0
1701456300000|2023-12-01 18:45:00|16948.2|16936.2|16935|16923|16949.5|16937.5|16928.6|16916.6|0
1701456600000|2023-12-01 18:50:00|16936.4|16924.4|16927.7|16915.7|16937.5|16925.5|16922|16910|3
1701456900000|2023-12-01 18:55:00|16926.4|16914.4|16928.2|16916.2|16928.8|16916.8|16908.4|16896.4|0
1701457200000|2023-12-01 19:00:00|16928.1|16916.1|16907.1|16895.1|16936.7|16924.7|16903.9|16891.9|0
1701700200000|2023-12-04 14:30:00|16846.9|16834.9|16755.4|16735.4|16848.2|16834.9|16687.8|16667.8|3
1701700500000|2023-12-04 14:35:00|16754.7|16734.7|16748.5|16728.5|16800|16780|16701.6|16681.6|0
1701700800000|2023-12-04 14:40:00|16749.3|16729.3|16731|16711|16758.3|16738.3|16714|16694|0
1701701100000|2023-12-04 14:45:00|16732.3|16712.3|16721|16701|16766.8|16746.8|16674.3|16654.3|0
1701701400000|2023-12-04 14:50:00|16719|16699|16757.3|16737.3|16762.6|16742.6|16714.5|16694.5|0
1701701700000|2023-12-04 14:55:00|16758|16738|16737.3|16717.3|16768|16748|16732.3|16712.3|0
1701702000000|2023-12-04 15:00:00|16738.8|16718.8|16713.8|16693.8|16748.8|16728.8|16708|16688|0
1701702300000|2023-12-04 15:05:00|16712.1|16692.1|16724.1|16704.1|16756.6|16736.6|16708.1|16688.1|0
1701702600000|2023-12-04 15:10:00|16723.6|16703.6|16732.1|16712.1|16746.3|16726.3|16717.3|16697.3|0
1701702900000|2023-12-04 15:15:00|16735.6|16715.6|16742.8|16722.8|16755.1|16735.1|16734.3|16714.3|0
1701703200000|2023-12-04 15:20:00|16742.1|16722.1|16746.5|16726.5|16756|16736|16730.3|16710.3|0
1701703500000|2023-12-04 15:25:00|16746|16726|16789.6|16769.6|16794.6|16774.6|16742.8|16722.8|0
1701703800000|2023-12-04 15:30:00|16790.1|16770.1|16802.9|16782.9|16803.2|16783.2|16757.4|16737.4|0
1701704100000|2023-12-04 15:35:00|16804.4|16784.4|16875.7|16855.7|16919.2|16899.2|16793.2|16773.2|0
1701704400000|2023-12-04 15:40:00|16873.7|16853.7|16892.2|16872.2|16897.7|16877.7|16846.7|16826.7|0
1701704700000|2023-12-04 15:45:00|16888.5|16868.5|16940.7|16920.7|16979.3|16959.3|16880.2|16860.2|0
1701705000000|2023-12-04 15:50:00|16941.4|16921.4|16944.8|16924.8|16986.5|16966.5|16907|16887|0
1701705300000|2023-12-04 15:55:00|16943.5|16923.5|16932.2|16912.2|16945.1|16925.1|16920.8|16900.8|0
1701705600000|2023-12-04 16:00:00|16930.3|16910.3|16916.5|16896.5|16931.2|16911.2|16893|16873|0
1701705900000|2023-12-04 16:05:00|16917.2|16897.2|16890.8|16870.8|16930|16910|16875.2|16855.2|0
1701706200000|2023-12-04 16:10:00|16888.8|16868.8|16852.7|16832.7|16890.8|16870.8|16847.7|16827.7|0
1701706500000|2023-12-04 16:15:00|16850|16830|16862.7|16842.7|16878.8|16858.8|16821|16801|0
1701706800000|2023-12-04 16:20:00|16863.7|16843.7|16862|16842|16876.7|16856.7|16845.6|16825.6|0
1701707100000|2023-12-04 16:25:00|16862.5|16842.5|16879.1|16859.1|16899.6|16879.6|16859.6|16839.6|0
1701707400000|2023-12-04 16:30:00|16879.9|16859.9|16864.7|16844.7|16883.2|16863.2|16856.4|16836.4|0
1701707700000|2023-12-04 16:35:00|16863.9|16843.9|16871.1|16851.1|16884.6|16864.6|16846.1|16826.1|0
1701708000000|2023-12-04 16:40:00|16870.3|16850.3|16868.6|16848.6|16883.6|16863.6|16861.3|16841.3|0
1701708300000|2023-12-04 16:45:00|16869.8|16849.8|16858.6|16838.6|16872.1|16852.1|16849.8|16829.8|0
1701708600000|2023-12-04 16:50:00|16859.3|16839.3|16877.4|16857.4|16884.4|16864.4|16853.4|16833.4|0
1701708900000|2023-12-04 16:55:00|16877.9|16857.9|16817|16797|16877.9|16857.9|16816.5|16796.5|0
1701709200000|2023-12-04 17:00:00|16819|16799|16777.5|16757.5|16819|16799|16763.7|16743.7|0
1701709500000|2023-12-04 17:05:00|16776.2|16756.2|16767|16747|16796.5|16776.5|16743.5|16723.5|0
1701709800000|2023-12-04 17:10:00|16767.5|16747.5|16787.6|16767.6|16793.1|16773.1|16755.3|16735.3|0
1701710100000|2023-12-04 17:15:00|16786.4|16766.4|16793.8|16773.8|16798.4|16778.4|16759.6|16739.6|0
1701710400000|2023-12-04 17:20:00|16794.6|16774.6|16760.1|16740.1|16798.4|16778.4|16755.6|16735.6|0
1701710700000|2023-12-04 17:25:00|16758.9|16738.9|16773.7|16753.7|16786.6|16766.6|16758.1|16738.1|0
1701711000000|2023-12-04 17:30:00|16772.4|16752.4|16768.9|16748.9|16793.2|16773.2|16766.4|16746.4|0
1701711300000|2023-12-04 17:35:00|16768.4|16748.4|16769.7|16749.7|16784.7|16764.7|16750.4|16730.4|0
1701711600000|2023-12-04 17:40:00|16770.1|16750.1|16739.4|16719.4|16774.2|16754.2|16736.1|16716.1|0
1701711900000|2023-12-04 17:45:00|16740.1|16720.1|16753.6|16733.6|16753.6|16733.6|16730.6|16710.6|0
1701712200000|2023-12-04 17:50:00|16755.6|16735.6|16757.6|16737.6|16765.4|16745.4|16746.6|16726.6|0
1701712500000|2023-12-04 17:55:00|16755.3|16735.3|16734.6|16714.6|16759.6|16739.6|16734.6|16714.6|0
1701712800000|2023-12-04 18:00:00|16735.4|16715.4|16732.6|16712.6|16759.1|16739.1|16721.1|16701.1|0
1701713100000|2023-12-04 18:05:00|16731.9|16711.9|16738.6|16718.6|16751.6|16731.6|16723.9|16703.9|0
1701713400000|2023-12-04 18:10:00|16739.4|16719.4|16749.7|16729.7|16757.7|16737.7|16739.4|16719.4|0
1701713700000|2023-12-04 18:15:00|16748.9|16728.9|16714.2|16694.2|16750.6|16730.6|16705.4|16685.4|0
1701714000000|2023-12-04 18:20:00|16714.7|16694.7|16708.1|16688.1|16720.6|16700.6|16702.5|16682.5|0
1701714300000|2023-12-04 18:25:00|16705.3|16685.3|16696.9|16676.9|16714.9|16694.9|16696.9|16676.9|0
1701714600000|2023-12-04 18:30:00|16696.6|16676.6|16714.9|16694.9|16719.1|16699.1|16682.6|16662.6|0
1701714900000|2023-12-04 18:35:00|16722.9|16702.9|16729.3|16709.3|16745.6|16725.6|16715.1|16695.1|0
1701715200000|2023-12-04 18:40:00|16728.5|16708.5|16750.6|16730.6|16756.4|16736.4|16722.3|16702.3|0
1701715500000|2023-12-04 18:45:00|16750.1|16730.1|16735.9|16715.9|16758.1|16738.1|16730.2|16710.2|0
1701715800000|2023-12-04 18:50:00|16736.4|16716.4|16730.9|16710.9|16743.4|16723.4|16725.2|16705.2|0
1701716100000|2023-12-04 18:55:00|16731.7|16711.7|16721.2|16701.2|16739.4|16719.4|16719.7|16699.7|0
1701716400000|2023-12-04 19:00:00|16723.7|16703.7|16699.4|16679.4|16736.4|16716.4|16697.6|16677.6|0
1701786600000|2023-12-05 14:30:00|16727.2|16715.2|16737.5|16725.5|16814.2|16802.2|16697.4|16685.4|3
1701786900000|2023-12-05 14:35:00|16737|16725|16718|16706|16753.6|16741.6|16696.9|16684.9|0
1701787200000|2023-12-05 14:40:00|16714.7|16702.7|16780|16768|16785.1|16773.1|16707.4|16695.4|0
1701787500000|2023-12-05 14:45:00|16779.1|16767.1|16783.9|16771.9|16789.2|16777.2|16747.3|16735.3|0
1701787800000|2023-12-05 14:50:00|16784.7|16772.7|16803.6|16791.6|16812.9|16800.9|16775.6|16763.6|0
1701788100000|2023-12-05 14:55:00|16803.1|16791.1|16794.5|16782.5|16809.1|16797.1|16783.9|16771.9|0
1701788400000|2023-12-05 15:00:00|16795.8|16783.8|16788.8|16776.8|16804.1|16792.1|16780.8|16768.8|0
1701788700000|2023-12-05 15:05:00|16791.3|16779.3|16759.4|16747.4|16791.3|16779.3|16757.9|16745.9|0
1701789000000|2023-12-05 15:10:00|16759.9|16747.9|16770.2|16758.2|16791.3|16779.3|16753.6|16741.6|0
1701789300000|2023-12-05 15:15:00|16769.4|16757.4|16796|16784|16827|16815|16766.4|16754.4|0
1701789600000|2023-12-05 15:20:00|16798.5|16786.5|16827.2|16815.2|16832.2|16820.2|16798.5|16786.5|0
1701789900000|2023-12-05 15:25:00|16826.4|16814.4|16822.9|16810.9|16834.8|16822.8|16811.1|16799.1|0
1701790200000|2023-12-05 15:30:00|16824.2|16812.2|16845.7|16833.7|16857|16845|16820.1|16808.1|0
1701790500000|2023-12-05 15:35:00|16845|16833|16846|16834|16858.1|16846.1|16830.9|16818.9|0
1701790800000|2023-12-05 15:40:00|16845.1|16833.1|16855.7|16843.7|16855.7|16843.7|16818.3|16806.3|0
1701791100000|2023-12-05 15:45:00|16856.2|16844.2|16823.2|16811.2|16859|16847|16816.2|16804.2|0
1701791400000|2023-12-05 15:50:00|16822.5|16810.5|16831.4|16819.4|16841.7|16829.7|16820.1|16808.1|0
1701791700000|2023-12-05 15:55:00|16829.4|16817.4|16844.1|16832.1|16855.1|16843.1|16815.8|16803.8|0
1701792000000|2023-12-05 16:00:00|16843.4|16831.4|16822|16810|16847.3|16835.3|16808.8|16796.8|0
1701792300000|2023-12-05 16:05:00|16822.4|16810.4|16761.7|16749.7|16824.1|16812.1|16756.2|16744.2|0
1701792600000|2023-12-05 16:10:00|16763.2|16751.2|16747|16735|16763.2|16751.2|16736.2|16724.2|0
1701792900000|2023-12-05 16:15:00|16746.5|16734.5|16750.9|16738.9|16758.8|16746.8|16714.7|16702.7|0
1701793200000|2023-12-05 16:20:00|16751.3|16739.3|16732.6|16720.6|16761.8|16749.8|16729.2|16717.2|0
1701793500000|2023-12-05 16:25:00|16730.6|16718.6|16763.6|16751.6|16767.3|16755.3|16724.5|16712.5|0
1701793800000|2023-12-05 16:30:00|16764.8|16752.8|16750.7|16738.7|16777.3|16765.3|16733.5|16721.5|0
1701794100000|2023-12-05 16:35:00|16750.2|16738.2|16716.2|16704.2|16750.7|16738.7|16711.8|16699.8|0
1701794400000|2023-12-05 16:40:00|16716.7|16704.7|16732.6|16720.6|16733.1|16721.1|16712.9|16700.9|0
1701794700000|2023-12-05 16:45:00|16735.9|16723.9|16741.1|16729.1|16746.1|16734.1|16730.1|16718.1|0
1701795000000|2023-12-05 16:50:00|16744.8|16732.8|16764.6|16752.6|16769.2|16757.2|16743.6|16731.6|0
1701795300000|2023-12-05 16:55:00|16765.9|16753.9|16736.8|16724.8|16785.9|16773.9|16736.4|16724.4|0
1701795600000|2023-12-05 17:00:00|16737.3|16725.3|16729.5|16717.5|16760.3|16748.3|16727.5|16715.5|0
1701795900000|2023-12-05 17:05:00|16730.8|16718.8|16789.8|16777.8|16789.8|16777.8|16730.8|16718.8|0
1701796200000|2023-12-05 17:10:00|16789|16777|16780.1|16768.1|16798.7|16786.7|16771.5|16759.5|0
1701796500000|2023-12-05 17:15:00|16777.8|16765.8|16744.5|16732.5|16783.6|16771.6|16740.4|16728.4|0
1701796800000|2023-12-05 17:20:00|16743.7|16731.7|16777|16765|16788.6|16776.6|16740.4|16728.4|0
1701797100000|2023-12-05 17:25:00|16778.2|16766.2|16803.6|16791.6|16804.8|16792.8|16776.2|16764.2|0
1701797400000|2023-12-05 17:30:00|16804|16792|16809|16797|16816.4|16804.4|16800|16788|0
1701797700000|2023-12-05 17:35:00|16809.5|16797.5|16795.1|16783.1|16819.9|16807.9|16793.9|16781.9|0
1701798000000|2023-12-05 17:40:00|16795.9|16783.9|16820.7|16808.7|16833.8|16821.8|16795.9|16783.9|0
1701798300000|2023-12-05 17:45:00|16821.2|16809.2|16843|16831|16843|16831|16802|16790|0
1701798600000|2023-12-05 17:50:00|16843.5|16831.5|16892.2|16880.2|16906.2|16894.2|16843.5|16831.5|0
1701798900000|2023-12-05 17:55:00|16891.7|16879.7|16902.5|16890.5|16927.9|16915.9|16888.7|16876.7|0
1701799200000|2023-12-05 18:00:00|16902.9|16890.9|16930|16918|16938.4|16926.4|16892.9|16880.9|0
1701799500000|2023-12-05 18:05:00|16929.5|16917.5|16923.1|16911.1|16940.5|16928.5|16906.3|16894.3|0
1701799800000|2023-12-05 18:10:00|16925.1|16913.1|16921.1|16909.1|16925.1|16913.1|16903.6|16891.6|0
1701800100000|2023-12-05 18:15:00|16921.9|16909.9|16918.9|16906.9|16925.6|16913.6|16917|16905|0
1701800400000|2023-12-05 18:20:00|16920.2|16908.2|16908|16896|16924.2|16912.2|16905.2|16893.2|0
1701800700000|2023-12-05 18:25:00|16907.5|16895.5|16896.9|16884.9|16910.8|16898.8|16891.2|16879.2|0
1701801000000|2023-12-05 18:30:00|16895.3|16883.3|16876.4|16864.4|16899.8|16887.8|16876.4|16864.4|0
1701801300000|2023-12-05 18:35:00|16875.2|16863.2|16867.5|16855.5|16875.2|16863.2|16847.8|16835.8|0
1701801600000|2023-12-05 18:40:00|16868.7|16856.7|16871.6|16859.6|16875.3|16863.3|16868.7|16856.7|0
1701801900000|2023-12-05 18:45:00|16870.8|16858.8|16873.1|16861.1|16875.1|16863.1|16865.6|16853.6|0
1701802200000|2023-12-05 18:50:00|16874.4|16862.4|16878.6|16866.6|16888.9|16876.9|16874.4|16862.4|0
1701802500000|2023-12-05 18:55:00|16877.3|16865.3|16884.4|16872.4|16888.9|16876.9|16874.8|16862.8|0
1701802800000|2023-12-05 19:00:00|16883.9|16871.9|16854.5|16842.5|16883.9|16871.9|16853.8|16841.8|0
1701873000000|2023-12-06 14:30:00|16846.4|16834.4|16840.2|16810.2|16873.1|16845.3|16811.6|16781.6|4
1701873300000|2023-12-06 14:35:00|16834.7|16804.7|16841.2|16811.2|16862.6|16832.6|16809.3|16779.3|0
1701873600000|2023-12-06 14:40:00|16842.4|16812.4|16859.3|16829.3|16879.8|16849.8|16842.2|16812.2|0
1701873900000|2023-12-06 14:45:00|16858.1|16828.1|16866.8|16836.8|16887.5|16857.5|16831.1|16801.1|0
1701874200000|2023-12-06 14:50:00|16867.6|16837.6|16885.5|16855.5|16896.3|16866.3|16851.8|16821.8|0
1701874500000|2023-12-06 14:55:00|16887.5|16857.5|16887.1|16857.1|16888.3|16858.3|16851.4|16821.4|0
1701874800000|2023-12-06 15:00:00|16889.1|16859.1|16844.2|16814.2|16892|16862|16844.2|16814.2|0
1701875100000|2023-12-06 15:05:00|16843|16813|16881.6|16851.6|16882.9|16852.9|16840.1|16810.1|0
1701875400000|2023-12-06 15:10:00|16882.4|16852.4|16897.4|16867.4|16911.9|16881.9|16873.7|16843.7|0
1701875700000|2023-12-06 15:15:00|16897|16867|16870|16840|16906.1|16876.1|16869.6|16839.6|0
1701876000000|2023-12-06 15:20:00|16871.3|16841.3|16873.4|16843.4|16894.6|16864.6|16860.1|16830.1|0
1701876300000|2023-12-06 15:25:00|16870.1|16840.1|16877.9|16847.9|16885.9|16855.9|16860.5|16830.5|0
1701876600000|2023-12-06 15:30:00|16876.6|16846.6|16850|16820|16879.1|16849.1|16824.7|16794.7|0
1701876900000|2023-12-06 15:35:00|16850.5|16820.5|16835.5|16805.5|16856.3|16826.3|16828|16798|0
1701877200000|2023-12-06 15:40:00|16834.2|16804.2|16819.3|16789.3|16835.5|16805.5|16811.1|16781.1|0
1701877500000|2023-12-06 15:45:00|16819.8|16789.8|16818.4|16788.4|16836.8|16806.8|16812.6|16782.6|0
1701877800000|2023-12-06 15:50:00|16820.5|16790.5|16736.1|16706.1|16825.9|16795.9|16732.9|16702.9|0
1701878100000|2023-12-06 15:55:00|16738.2|16708.2|16701.9|16671.9|16744|16714|16676.1|16646.1|0
1701878400000|2023-12-06 16:00:00|16701.1|16671.1|16726.5|16696.5|16734.2|16704.2|16684.7|16654.7|0
1701878700000|2023-12-06 16:05:00|16728.1|16698.1|16744.3|16714.3|16751.3|16721.3|16717.2|16687.2|0
1701879000000|2023-12-06 16:10:00|16742.2|16712.2|16758.2|16728.2|16766.1|16736.1|16724.4|16694.4|0
1701879300000|2023-12-06 16:15:00|16759.5|16729.5|16731.8|16701.8|16759.5|16729.5|16730.6|16700.6|0
1701879600000|2023-12-06 16:20:00|16732.3|16702.3|16703.2|16673.2|16736.8|16706.8|16699.9|16669.9|0
1701879900000|2023-12-06 16:25:00|16704.8|16674.8|16727.7|16697.7|16730.2|16700.2|16704.8|16674.8|0
1701880200000|2023-12-06 16:30:00|16725.7|16695.7|16715.2|16685.2|16726.6|16696.6|16699.9|16669.9|0
1701880500000|2023-12-06 16:35:00|16714.4|16684.4|16745.4|16715.4|16751.1|16721.1|16710.4|16680.4|0
1701880800000|2023-12-06 16:40:00|16744.9|16714.9|16721.7|16691.7|16759.8|16729.8|16718.4|16688.4|0
1701881100000|2023-12-06 16:45:00|16723.4|16693.4|16740.5|16710.5|16744.2|16714.2|16720|16690|0
1701881400000|2023-12-06 16:50:00|16740|16710|16720.1|16690.1|16740|16710|16714|16684|0
1701881700000|2023-12-06 16:55:00|16720.9|16690.9|16697.1|16667.1|16723.4|16693.4|16697.1|16667.1|0
1701882000000|2023-12-06 17:00:00|16698.4|16668.4|16717.7|16687.7|16728.3|16698.3|16696.3|16666.3|0
1701882300000|2023-12-06 17:05:00|16719|16689|16721.1|16691.1|16729.2|16699.2|16708.4|16678.4|0
1701882600000|2023-12-06 17:10:00|16721.9|16691.9|16737|16707|16737|16707|16721.1|16691.1|0
1701882900000|2023-12-06 17:15:00|16736.6|16706.6|16729.5|16699.5|16736.9|16706.9|16728.3|16698.3|0
1701883200000|2023-12-06 17:20:00|16730.8|16700.8|16708.9|16678.9|16733.6|16703.6|16700.3|16670.3|0
1701883500000|2023-12-06 17:25:00|16709.8|16679.8|16707.6|16677.6|16717.4|16687.4|16698.3|16668.3|0
1701883800000|2023-12-06 17:30:00|16708.4|16678.4|16712.1|16682.1|16722.5|16692.5|16705|16675|0
1701884100000|2023-12-06 17:35:00|16711.6|16681.6|16701.4|16671.4|16717.5|16687.5|16697.6|16667.6|0
1701884400000|2023-12-06 17:40:00|16700.9|16670.9|16693|16663|16705.9|16675.9|16686.1|16656.1|0
1701884700000|2023-12-06 17:45:00|16693.4|16663.4|16620.5|16590.5|16699.7|16669.7|16593.3|16563.3|0
1701885000000|2023-12-06 17:50:00|16621.7|16591.7|16598.4|16568.4|16651.8|16621.8|16582.5|16552.5|0
1701885300000|2023-12-06 17:55:00|16597.1|16567.1|16638.2|16608.2|16645.7|16615.7|16597.1|16567.1|0
1701885600000|2023-12-06 18:00:00|16637.7|16607.7|16536.8|16506.8|16640.7|16610.7|16529.8|16499.8|0
1701885900000|2023-12-06 18:05:00|16536|16506|16530.7|16500.7|16563.3|16533.3|16488.7|16458.7|0
1701886200000|2023-12-06 18:10:00|16529.5|16499.5|16485|16455|16531.7|16501.7|16485|16455|0
1701886500000|2023-12-06 18:15:00|16487.5|16457.5|16494.9|16464.9|16496|16466|16432.6|16402.6|0
1701886800000|2023-12-06 18:20:00|16493.6|16463.6|16408.3|16378.3|16493.6|16463.6|16386.7|16356.7|0
1701887100000|2023-12-06 18:25:00|16408.8|16378.8|16339.5|16309.5|16418|16388|16328.2|16298.2|0
1701887400000|2023-12-06 18:30:00|16338.2|16308.2|16313|16283|16364.6|16334.6|16289.6|16259.6|0
1701887700000|2023-12-06 18:35:00|16316.2|16286.2|16359.1|16329.1|16382.8|16352.8|16312.1|16282.1|0
1701888000000|2023-12-06 18:40:00|16357.1|16327.1|16337.5|16307.5|16403.1|16373.1|16336.3|16306.3|0
1701888300000|2023-12-06 18:45:00|16337.1|16307.1|16356.2|16326.2|16394.7|16364.7|16322.3|16292.3|0
1701888600000|2023-12-06 18:50:00|16356.6|16326.6|16339.4|16309.4|16373.1|16343.1|16323.9|16293.9|0
1701888900000|2023-12-06 18:55:00|16341.1|16311.1|16373.1|16343.1|16400.9|16370.9|16341.1|16311.1|0
1701889200000|2023-12-06 19:00:00|16375.2|16345.2|16352.2|16322.2|16378.2|16348.2|16348.4|16318.4|0
1701889500000|2023-12-06 19:05:00|16351.4|16321.4|16351.4|16321.4|16351.4|16321.4|16351.4|16321.4|0
1701959400000|2023-12-07 14:30:00|16392.9|16380.9|16404.4|16374.4|16459|16429|16368.8|16338.8|13
1701959700000|2023-12-07 14:35:00|16404.9|16374.9|16401.2|16371.2|16425.3|16395.3|16372.3|16342.3|0
1701960000000|2023-12-07 14:40:00|16400.3|16370.3|16430.8|16400.8|16433.3|16403.3|16392.9|16362.9|0
1701960300000|2023-12-07 14:45:00|16429.5|16399.5|16370.9|16340.9|16430|16400|16366|16336|0
1701960600000|2023-12-07 14:50:00|16372.2|16342.2|16372.9|16342.9|16382.1|16352.1|16359.6|16329.6|0
1701960900000|2023-12-07 14:55:00|16373.3|16343.3|16417.8|16387.8|16439.9|16409.9|16362|16332|0
1701961200000|2023-12-07 15:00:00|16417|16387|16394.9|16364.9|16420.7|16390.7|16385.3|16355.3|0
1701961500000|2023-12-07 15:05:00|16394.5|16364.5|16391.3|16361.3|16394.5|16364.5|16367.9|16337.9|0
1701961800000|2023-12-07 15:10:00|16385.4|16355.4|16370|16340|16385.4|16355.4|16357|16327|0
1701962100000|2023-12-07 15:15:00|16373|16343|16357.6|16327.6|16390.9|16360.9|16354.2|16324.2|0
1701962400000|2023-12-07 15:20:00|16357.2|16327.2|16399.2|16369.2|16399.2|16369.2|16323.4|16293.4|0
1701962700000|2023-12-07 15:25:00|16395.5|16365.5|16445.8|16415.8|16465.7|16435.7|16374.6|16344.6|0
1701963000000|2023-12-07 15:30:00|16445.3|16415.3|16461|16431|16498.9|16468.9|16434.6|16404.6|0
1701963300000|2023-12-07 15:35:00|16462.6|16432.6|16475.1|16445.1|16490.5|16460.5|16447.6|16417.6|0
1701963600000|2023-12-07 15:40:00|16476|16446|16476.7|16446.7|16478.9|16448.9|16456|16426|0
1701963900000|2023-12-07 15:45:00|16475.5|16445.5|16496.7|16466.7|16502.1|16472.1|16468.8|16438.8|0
1701964200000|2023-12-07 15:50:00|16496.3|16466.3|16462.5|16432.5|16521.2|16491.2|16460.8|16430.8|0
1701964500000|2023-12-07 15:55:00|16462.9|16432.9|16444.5|16414.5|16470.4|16440.4|16440|16410|0
1701964800000|2023-12-07 16:00:00|16445.4|16415.4|16442|16412|16454.5|16424.5|16413.7|16383.7|0
1701965100000|2023-12-07 16:05:00|16444.1|16414.1|16428.3|16398.3|16446.6|16416.6|16412.9|16382.9|0
1701965400000|2023-12-07 16:10:00|16429.5|16399.5|16422.6|16392.6|16436.7|16406.7|16411.3|16381.3|0
1701965700000|2023-12-07 16:15:00|16422.2|16392.2|16442.2|16412.2|16467.2|16437.2|16419.2|16389.2|0
1701966000000|2023-12-07 16:20:00|16442.6|16412.6|16471.3|16441.3|16480|16450|16438|16408|0
1701966300000|2023-12-07 16:25:00|16470.5|16440.5|16455.1|16425.1|16478|16448|16447.6|16417.6|0
1701966600000|2023-12-07 16:30:00|16455.9|16425.9|16441.7|16411.7|16455.9|16425.9|16436.8|16406.8|0
1701966900000|2023-12-07 16:35:00|16440.1|16410.1|16433.8|16403.8|16449.6|16419.6|16423.9|16393.9|0
1701967200000|2023-12-07 16:40:00|16434.6|16404.6|16436.8|16406.8|16445.5|16415.5|16427.6|16397.6|0
1701967500000|2023-12-07 16:45:00|16437.6|16407.6|16430.2|16400.2|16448|16418|16418.6|16388.6|0
1701967800000|2023-12-07 16:50:00|16429.3|16399.3|16426.4|16396.4|16447.5|16417.5|16424.3|16394.3|0
1701968100000|2023-12-07 16:55:00|16426|16396|16402.2|16372.2|16426|16396|16378.6|16348.6|0
1701968400000|2023-12-07 17:00:00|16403|16373|16342|16312|16414.7|16384.7|16337.7|16307.7|0
1701968700000|2023-12-07 17:05:00|16340.7|16310.7|16380|16350|16387.5|16357.5|16329.4|16299.4|0
1701969000000|2023-12-07 17:10:00|16378.8|16348.8|16406.4|16376.4|16407.2|16377.2|16371.6|16341.6|0
1701969300000|2023-12-07 17:15:00|16398.9|16368.9|16352.2|16322.2|16401|16371|16351.7|16321.7|0
1701969600000|2023-12-07 17:20:00|16353|16323|16396.3|16366.3|16399.5|16369.5|16351.7|16321.7|0
1701969900000|2023-12-07 17:25:00|16395.5|16365.5|16360.9|16330.9|16396.3|16366.3|16359.7|16329.7|0
1701970200000|2023-12-07 17:30:00|16360.5|16330.5|16347.8|16317.8|16363.8|16333.8|16333.6|16303.6|0
1701970500000|2023-12-07 17:35:00|16347.4|16317.4|16355.4|16325.4|16355.4|16325.4|16329.4|16299.4|0
1701970800000|2023-12-07 17:40:00|16357.9|16327.9|16357.7|16327.7|16376.1|16346.1|16351.2|16321.2|0
1701971100000|2023-12-07 17:45:00|16358.2|16328.2|16358.3|16328.3|16367.4|16337.4|16345.8|16315.8|0
1701971400000|2023-12-07 17:50:00|16360.8|16330.8|16345.4|16315.4|16362.4|16332.4|16321.7|16291.7|0
1701971700000|2023-12-07 17:55:00|16344.2|16314.2|16329.6|16299.6|16347.9|16317.9|16319.2|16289.2|0
1701972000000|2023-12-07 18:00:00|16330.4|16300.4|16342.8|16312.8|16363.3|16333.3|16324.9|16294.9|0
1701972300000|2023-12-07 18:05:00|16344.1|16314.1|16356.9|16326.9|16363.2|16333.2|16337|16307|0
1701972600000|2023-12-07 18:10:00|16355.3|16325.3|16364|16334|16365.6|16335.6|16349.1|16319.1|0
1701972900000|2023-12-07 18:15:00|16364.5|16334.5|16340.6|16310.6|16374.5|16344.5|16338.5|16308.5|0
1701973200000|2023-12-07 18:20:00|16339.8|16309.8|16322.3|16292.3|16343.1|16313.1|16298.9|16268.9|0
1701973500000|2023-12-07 18:25:00|16321.9|16291.9|16308.3|16278.3|16326.1|16296.1|16300.6|16270.6|0
1701973800000|2023-12-07 18:30:00|16307.4|16277.4|16299|16269|16314.5|16284.5|16296.9|16266.9|0
1701974100000|2023-12-07 18:35:00|16297.8|16267.8|16303.2|16273.2|16318.6|16288.6|16297.8|16267.8|0
1701974400000|2023-12-07 18:40:00|16304|16274|16277.2|16247.2|16312.7|16282.7|16274.7|16244.7|0
1701974700000|2023-12-07 18:45:00|16274.7|16244.7|16278.6|16248.6|16289.4|16259.4|16250.6|16220.6|0
1701975000000|2023-12-07 18:50:00|16279|16249|16287.7|16257.7|16298.1|16268.1|16276.9|16246.9|0
1701975300000|2023-12-07 18:55:00|16287.3|16257.3|16256.9|16226.9|16293.5|16263.5|16255.7|16225.7|0
1701975600000|2023-12-07 19:00:00|16258.2|16228.2|16254.4|16224.4|16263.6|16233.6|16250.3|16220.3|0
1702045800000|2023-12-08 14:30:00|16289.3|16259.3|16313.1|16293.1|16354.8|16334.8|16283.4|16258.4|0
1702046100000|2023-12-08 14:35:00|16314.4|16294.4|16315.6|16295.6|16331|16311|16264.8|16244.8|0
1702046400000|2023-12-08 14:40:00|16316|16296|16313.1|16293.1|16328.5|16308.5|16293|16273|0
1702046700000|2023-12-08 14:45:00|16313.5|16293.5|16321|16301|16327.2|16307.2|16274.7|16254.7|0
1702047000000|2023-12-08 14:50:00|16321.4|16301.4|16333|16313|16344.7|16324.7|16301.8|16281.8|0
1702047300000|2023-12-08 14:55:00|16332.6|16312.6|16335.5|16315.5|16341.8|16321.8|16319.6|16299.6|0
1702047600000|2023-12-08 15:00:00|16334.7|16314.7|16313.8|16293.8|16340.1|16320.1|16306.8|16286.8|0
1702047900000|2023-12-08 15:05:00|16311.7|16291.7|16340.5|16320.5|16359.7|16339.7|16295|16275|0
1702048200000|2023-12-08 15:10:00|16339.7|16319.7|16338.9|16318.9|16375.5|16355.5|16331.3|16311.3|0
1702048500000|2023-12-08 15:15:00|16337.6|16317.6|16342.2|16322.2|16351.8|16331.8|16325.1|16305.1|0
1702048800000|2023-12-08 15:20:00|16340.1|16320.1|16325.1|16305.1|16347.2|16327.2|16321.4|16301.4|0
1702049100000|2023-12-08 15:25:00|16324.7|16304.7|16339.8|16319.8|16343.1|16323.1|16314.7|16294.7|0
1702049400000|2023-12-08 15:30:00|16339.4|16319.4|16318.1|16298.1|16356.9|16336.9|16313.9|16293.9|0
1702049700000|2023-12-08 15:35:00|16317.3|16297.3|16323|16303|16335.6|16315.6|16308|16288|0
1702050000000|2023-12-08 15:40:00|16320.5|16300.5|16315.5|16295.5|16330.9|16310.9|16315.1|16295.1|0
1702050300000|2023-12-08 15:45:00|16318|16298|16342.6|16322.6|16344.3|16324.3|16311.8|16291.8|0
1702050600000|2023-12-08 15:50:00|16342.2|16322.2|16353.5|16333.5|16372.2|16352.2|16341.4|16321.4|0
1702050900000|2023-12-08 15:55:00|16353.9|16333.9|16366|16346|16371.8|16351.8|16338|16318|0
1702051200000|2023-12-08 16:00:00|16366.8|16346.8|16395.2|16375.2|16395.6|16375.6|16341.4|16321.4|0
1702051500000|2023-12-08 16:05:00|16390.2|16370.2|16371.8|16351.8|16394.4|16374.4|16371.4|16351.4|0
1702051800000|2023-12-08 16:10:00|16371.4|16351.4|16364.7|16344.7|16391.8|16371.8|16364.7|16344.7|0
1702052100000|2023-12-08 16:15:00|16365.1|16345.1|16375.5|16355.5|16375.5|16355.5|16356.4|16336.4|0
1702052400000|2023-12-08 16:20:00|16375.1|16355.1|16349.7|16329.7|16376.4|16356.4|16342.6|16322.6|0
1702052700000|2023-12-08 16:25:00|16350.1|16330.1|16355.5|16335.5|16361.4|16341.4|16342.6|16322.6|0
1702053000000|2023-12-08 16:30:00|16353.9|16333.9|16329.7|16309.7|16372.2|16352.2|16325.9|16305.9|0
1702053300000|2023-12-08 16:35:00|16329.3|16309.3|16353.9|16333.9|16355.2|16335.2|16327.6|16307.6|0
1702053600000|2023-12-08 16:40:00|16354.3|16334.3|16371|16351|16377.3|16357.3|16349.3|16329.3|0
1702053900000|2023-12-08 16:45:00|16370.6|16350.6|16359.8|16339.8|16375.6|16355.6|16357.7|16337.7|0
1702054200000|2023-12-08 16:50:00|16361|16341|16376.5|16356.5|16378.6|16358.6|16359.8|16339.8|0
1702054500000|2023-12-08 16:55:00|16376.1|16356.1|16365.2|16345.2|16379|16359|16365.2|16345.2|0
1702054800000|2023-12-08 17:00:00|16364.8|16344.8|16393.2|16373.2|16399.8|16379.8|16361.9|16341.9|0
1702055100000|2023-12-08 17:05:00|16390.7|16370.7|16397.7|16377.7|16411.5|16391.5|16373.6|16353.6|0
1702055400000|2023-12-08 17:10:00|16395.7|16375.7|16395.2|16375.2|16396.9|16376.9|16371.5|16351.5|0
1702055700000|2023-12-08 17:15:00|16394.8|16374.8|16441.1|16421.1|16441.1|16421.1|16384.4|16364.4|0
1702056000000|2023-12-08 17:20:00|16440.3|16420.3|16468.7|16448.7|16497.4|16477.4|16438.2|16418.2|0
1702056300000|2023-12-08 17:25:00|16469.1|16449.1|16457.8|16437.8|16474.9|16454.9|16439.1|16419.1|0
1702056600000|2023-12-08 17:30:00|16459.1|16439.1|16535|16515|16536.2|16516.2|16458.6|16438.6|0
1702056900000|2023-12-08 17:35:00|16535.4|16515.4|16533.3|16513.3|16555.8|16535.8|16514.1|16494.1|0
1702057200000|2023-12-08 17:40:00|16533.7|16513.7|16569.6|16549.6|16570|16550|16524.5|16504.5|0
1702057500000|2023-12-08 17:45:00|16563.3|16543.3|16550.3|16530.3|16582.9|16562.9|16547|16527|0
1702057800000|2023-12-08 17:50:00|16551.2|16531.2|16560.8|16540.8|16562.9|16542.9|16534.1|16514.1|0
1702058100000|2023-12-08 17:55:00|16561.2|16541.2|16565.8|16545.8|16572.9|16552.9|16554.6|16534.6|0
1702058400000|2023-12-08 18:00:00|16565|16545|16516.6|16496.6|16565|16545|16512.9|16492.9|0
1702058700000|2023-12-08 18:05:00|16515.4|16495.4|16528.7|16508.7|16542.5|16522.5|16494.1|16474.1|0
1702059000000|2023-12-08 18:10:00|16529.9|16509.9|16558.3|16538.3|16558.3|16538.3|16529.9|16509.9|0
1702059300000|2023-12-08 18:15:00|16557.5|16537.5|16554.5|16534.5|16562.9|16542.9|16536.2|16516.2|0
1702059600000|2023-12-08 18:20:00|16556.6|16536.6|16611.7|16591.7|16624.2|16604.2|16554.5|16534.5|0
1702059900000|2023-12-08 18:25:00|16610.4|16590.4|16577.1|16557.1|16610.4|16590.4|16572.1|16552.1|0
1702060200000|2023-12-08 18:30:00|16576.3|16556.3|16573.3|16553.3|16589.2|16569.2|16544.5|16524.5|0
1702060500000|2023-12-08 18:35:00|16572.9|16552.9|16537.3|16517.3|16574.6|16554.6|16532.7|16512.7|0
1702060800000|2023-12-08 18:40:00|16539.4|16519.4|16552|16532|16561.5|16541.5|16532.3|16512.3|0
1702061100000|2023-12-08 18:45:00|16552.8|16532.8|16527.7|16507.7|16562.8|16542.8|16527.7|16507.7|0
1702061400000|2023-12-08 18:50:00|16528.9|16508.9|16543.1|16523.1|16563.6|16543.6|16523.2|16503.2|0
1702061700000|2023-12-08 18:55:00|16542.3|16522.3|16571|16551|16576.4|16556.4|16542.3|16522.3|0
1702062000000|2023-12-08 19:00:00|16570.1|16550.1|16580.2|16560.2|16581.4|16561.4|16547.3|16527.3|0
1702305000000|2023-12-11 14:30:00|16569.6|16549.6|16585.1|16565.1|16623.7|16603.7|16569.6|16549.6|1
1702305300000|2023-12-11 14:35:00|16586|16566|16578.7|16558.7|16593.7|16573.7|16553.1|16533.1|0
1702305600000|2023-12-11 14:40:00|16579.6|16559.6|16570.4|16550.4|16596|16576|16558.9|16538.9|0
1702305900000|2023-12-11 14:45:00|16571.6|16551.6|16555.5|16535.5|16573.4|16553.4|16541.2|16521.2|0
1702306200000|2023-12-11 14:50:00|16556.7|16536.7|16553.7|16533.7|16587.5|16567.5|16550.3|16530.3|0
1702306500000|2023-12-11 14:55:00|16553|16533|16558.9|16538.9|16570.1|16550.1|16550.3|16530.3|0
1702306800000|2023-12-11 15:00:00|16558.6|16538.6|16537.1|16517.1|16568.3|16548.3|16537.1|16517.1|0
1702307100000|2023-12-11 15:05:00|16539.2|16519.2|16527.1|16507.1|16550.4|16530.4|16527.1|16507.1|0
1702307400000|2023-12-11 15:10:00|16522.7|16502.7|16522.3|16502.3|16524.8|16504.8|16506.4|16486.4|0
1702307700000|2023-12-11 15:15:00|16523.6|16503.6|16508.8|16488.8|16542.9|16522.9|16503.2|16483.2|0
1702308000000|2023-12-11 15:20:00|16510.4|16490.4|16529.2|16509.2|16532|16512|16508.1|16488.1|0
1702308300000|2023-12-11 15:25:00|16528.3|16508.3|16512.4|16492.4|16528.3|16508.3|16503.6|16483.6|0
1702308600000|2023-12-11 15:30:00|16509.9|16489.9|16546|16526|16548.5|16528.5|16493.8|16473.8|0
1702308900000|2023-12-11 15:35:00|16546.7|16526.7|16538.4|16518.4|16560.7|16540.7|16533.4|16513.4|0
1702309200000|2023-12-11 15:40:00|16539.1|16519.1|16531.3|16511.3|16542.8|16522.8|16527.9|16507.9|0
1702309500000|2023-12-11 15:45:00|16530.4|16510.4|16546|16526|16562.8|16542.8|16524.8|16504.8|0
1702309800000|2023-12-11 15:50:00|16543.9|16523.9|16562.8|16542.8|16564.1|16544.1|16543.9|16523.9|0
1702310100000|2023-12-11 15:55:00|16561.9|16541.9|16587|16567|16588.2|16568.2|16549.1|16529.1|0
1702310400000|2023-12-11 16:00:00|16585.7|16565.7|16604.1|16584.1|16607.5|16587.5|16577.2|16557.2|0
1702310700000|2023-12-11 16:05:00|16605.1|16585.1|16587.2|16567.2|16608.8|16588.8|16582.9|16562.9|0
1702311000000|2023-12-11 16:10:00|16586.5|16566.5|16576.2|16556.2|16589.4|16569.4|16563.7|16543.7|0
1702311300000|2023-12-11 16:15:00|16577.4|16557.4|16586.2|16566.2|16589|16569|16573.7|16553.7|0
1702311600000|2023-12-11 16:20:00|16585.8|16565.8|16610|16590|16619.9|16599.9|16577.4|16557.4|0
1702311900000|2023-12-11 16:25:00|16606.3|16586.3|16640.9|16620.9|16650.1|16630.1|16602.5|16582.5|0
1702312200000|2023-12-11 16:30:00|16639.7|16619.7|16623.8|16603.8|16647.6|16627.6|16618.4|16598.4|0
1702312500000|2023-12-11 16:35:00|16623.4|16603.4|16622.3|16602.3|16632.5|16612.5|16608.2|16588.2|0
1702312800000|2023-12-11 16:40:00|16621.4|16601.4|16637.3|16617.3|16638.2|16618.2|16612.7|16592.7|0
1702313100000|2023-12-11 16:45:00|16637|16617|16622.4|16602.4|16643.6|16623.6|16614|16594|0
1702313400000|2023-12-11 16:50:00|16622.8|16602.8|16633|16613|16636.1|16616.1|16618.7|16598.7|0
1702313700000|2023-12-11 16:55:00|16633.4|16613.4|16642.4|16622.4|16644.5|16624.5|16628|16608|0
1702314000000|2023-12-11 17:00:00|16642.1|16622.1|16631.2|16611.2|16648.6|16628.6|16628.7|16608.7|0
1702314300000|2023-12-11 17:05:00|16630.3|16610.3|16615.4|16595.4|16630.3|16610.3|16605|16585|0
1702314600000|2023-12-11 17:10:00|16616.3|16596.3|16636.6|16616.6|16641.2|16621.2|16606.8|16586.8|0
1702314900000|2023-12-11 17:15:00|16635.6|16615.6|16638.4|16618.4|16647.3|16627.3|16630.9|16610.9|0
1702315200000|2023-12-11 17:20:00|16637.5|16617.5|16626.9|16606.9|16637.5|16617.5|16620.8|16600.8|0
1702315500000|2023-12-11 17:25:00|16626.6|16606.6|16621.8|16601.8|16629.1|16609.1|16614.1|16594.1|0
1702315800000|2023-12-11 17:30:00|16621.5|16601.5|16617.3|16597.3|16623.1|16603.1|16611|16591|0
1702316100000|2023-12-11 17:35:00|16616.9|16596.9|16613.5|16593.5|16627.1|16607.1|16613.5|16593.5|0
1702316400000|2023-12-11 17:40:00|16612.6|16592.6|16615.8|16595.8|16623.3|16603.3|16608.3|16588.3|0
1702316700000|2023-12-11 17:45:00|16614.5|16594.5|16619|16599|16624.9|16604.9|16614.5|16594.5|0
1702317000000|2023-12-11 17:50:00|16619.9|16599.9|16610.9|16590.9|16620.2|16600.2|16605.6|16585.6|0
1702317300000|2023-12-11 17:55:00|16609.9|16589.9|16630.5|16610.5|16634.2|16614.2|16607.7|16587.7|0
1702317600000|2023-12-11 18:00:00|16632|16612|16654.4|16634.4|16675|16655|16632|16612|0
1702317900000|2023-12-11 18:05:00|16654.1|16634.1|16651.6|16631.6|16665.7|16645.7|16643.4|16623.4|0
1702318200000|2023-12-11 18:10:00|16649.4|16629.4|16660|16640|16665.7|16645.7|16644.4|16624.4|0
1702318500000|2023-12-11 18:15:00|16662.1|16642.1|16664.4|16644.4|16668.1|16648.1|16653.5|16633.5|0
1702318800000|2023-12-11 18:20:00|16665.3|16645.3|16682.4|16662.4|16683.3|16663.3|16662.2|16642.2|0
1702319100000|2023-12-11 18:25:00|16683.3|16663.3|16694.8|16674.8|16694.8|16674.8|16674.2|16654.2|0
1702319400000|2023-12-11 18:30:00|16694.4|16674.4|16708.7|16688.7|16730|16710|16694.4|16674.4|0
1702319700000|2023-12-11 18:35:00|16708.4|16688.4|16705.8|16685.8|16713.9|16693.9|16699.8|16679.8|0
1702320000000|2023-12-11 18:40:00|16704.8|16684.8|16732.1|16712.1|16734.3|16714.3|16694.2|16674.2|0
1702320300000|2023-12-11 18:45:00|16731.2|16711.2|16747.7|16727.7|16747.7|16727.7|16723.6|16703.6|0
1702320600000|2023-12-11 18:50:00|16747.4|16727.4|16782.4|16762.4|16799|16779|16747.4|16727.4|0
1702320900000|2023-12-11 18:55:00|16783.3|16763.3|16774.4|16754.4|16788.7|16768.7|16769.8|16749.8|0
1702321200000|2023-12-11 19:00:00|16774.7|16754.7|16790.4|16770.4|16792.3|16772.3|16772.2|16752.2|0
1702391400000|2023-12-12 14:30:00|16770.1|16740.1|16680.6|16660.6|16771.8|16751.8|16662.1|16642.1|0
1702391700000|2023-12-12 14:35:00|16680.9|16660.9|16640.4|16620.4|16682.4|16662.4|16613.8|16593.8|0
1702392000000|2023-12-12 14:40:00|16638.9|16618.9|16667.4|16647.4|16688.7|16668.7|16633.3|16613.3|0
1702392300000|2023-12-12 14:45:00|16667.1|16647.1|16650.5|16630.5|16675.1|16655.1|16641.2|16621.2|0
1702392600000|2023-12-12 14:50:00|16648.6|16628.6|16709.6|16689.6|16709.6|16689.6|16641.2|16621.2|0
1702392900000|2023-12-12 14:55:00|16710.6|16690.6|16736.8|16716.8|16738.7|16718.7|16703.1|16683.1|0
1702393200000|2023-12-12 15:00:00|16735.8|16715.8|16703.6|16683.6|16737.7|16717.7|16693.1|16673.1|0
1702393500000|2023-12-12 15:05:00|16702.7|16682.7|16711.1|16691.1|16718.2|16698.2|16688.7|16668.7|0
1702393800000|2023-12-12 15:10:00|16711.5|16691.5|16700.2|16680.2|16711.5|16691.5|16675.3|16655.3|0
1702394100000|2023-12-12 15:15:00|16699.3|16679.3|16703.2|16683.2|16719.8|16699.8|16689.3|16669.3|0
1702394400000|2023-12-12 15:20:00|16700.7|16680.7|16685.9|16665.9|16705.4|16685.4|16682.3|16662.3|0
1702394700000|2023-12-12 15:25:00|16687.2|16667.2|16701.6|16681.6|16724|16704|16685.9|16665.9|0
1702395000000|2023-12-12 15:30:00|16700.3|16680.3|16698.2|16678.2|16705.6|16685.6|16685.3|16665.3|0
1702395300000|2023-12-12 15:35:00|16698.5|16678.5|16782.5|16762.5|16782.5|16762.5|16698.5|16678.5|0
1702395600000|2023-12-12 15:40:00|16781.6|16761.6|16765.2|16745.2|16784.1|16764.1|16750.8|16730.8|0
1702395900000|2023-12-12 15:45:00|16764.2|16744.2|16768.4|16748.4|16768.6|16748.6|16748|16728|0
1702396200000|2023-12-12 15:50:00|16769.3|16749.3|16797.6|16777.6|16801.4|16781.4|16751.5|16731.5|0
1702396500000|2023-12-12 15:55:00|16797.9|16777.9|16874.4|16854.4|16889|16869|16781.8|16761.8|0
1702396800000|2023-12-12 16:00:00|16864.1|16844.1|16827|16807|16866.6|16846.6|16818.9|16798.9|0
1702397100000|2023-12-12 16:05:00|16828.2|16808.2|16812|16792|16829.8|16809.8|16810|16790|0
1702397400000|2023-12-12 16:10:00|16809.5|16789.5|16792.5|16772.5|16809.5|16789.5|16778.7|16758.7|0
1702397700000|2023-12-12 16:15:00|16793.8|16773.8|16786.8|16766.8|16793.8|16773.8|16771.8|16751.8|0
1702398000000|2023-12-12 16:20:00|16785.8|16765.8|16777.4|16757.4|16794|16774|16777.1|16757.1|0
1702398300000|2023-12-12 16:25:00|16778.3|16758.3|16765.3|16745.3|16785.5|16765.5|16760.6|16740.6|0
1702398600000|2023-12-12 16:30:00|16766.2|16746.2|16789.8|16769.8|16791.1|16771.1|16763.1|16743.1|0
1702398900000|2023-12-12 16:35:00|16788.9|16768.9|16753.2|16733.2|16791.1|16771.1|16751.4|16731.4|0
1702399200000|2023-12-12 16:40:00|16752.3|16732.3|16775.6|16755.6|16776.6|16756.6|16751.1|16731.1|0
1702399500000|2023-12-12 16:45:00|16773.7|16753.7|16753.2|16733.2|16773.7|16753.7|16741.3|16721.3|0
1702399800000|2023-12-12 16:50:00|16752.9|16732.9|16758.1|16738.1|16758.1|16738.1|16737.9|16717.9|0
1702400100000|2023-12-12 16:55:00|16760.3|16740.3|16758.1|16738.1|16760.6|16740.6|16748.4|16728.4|0
1702400400000|2023-12-12 17:00:00|16759|16739|16758.2|16738.2|16760.6|16740.6|16727.9|16707.9|0
1702400700000|2023-12-12 17:05:00|16759.1|16739.1|16773.5|16753.5|16788.5|16768.5|16758.5|16738.5|0
1702401000000|2023-12-12 17:10:00|16771.4|16751.4|16814.1|16794.1|16824.6|16804.6|16758.5|16738.5|0
1702401300000|2023-12-12 17:15:00|16818.8|16798.8|16787.6|16767.6|16818.8|16798.8|16783.2|16763.2|0
1702401600000|2023-12-12 17:20:00|16788.5|16768.5|16804.8|16784.8|16825.4|16805.4|16777.3|16757.3|0
1702401900000|2023-12-12 17:25:00|16804.5|16784.5|16859.4|16839.4|16866.9|16846.9|16799.8|16779.8|0
1702402200000|2023-12-12 17:30:00|16860.6|16840.6|16865.6|16845.6|16887.4|16867.4|16847.7|16827.7|0
1702402500000|2023-12-12 17:35:00|16863.4|16843.4|16874.6|16854.6|16878.7|16858.7|16857.1|16837.1|0
1702402800000|2023-12-12 17:40:00|16873.4|16853.4|16868.7|16848.7|16882.7|16862.7|16843.4|16823.4|0
1702403100000|2023-12-12 17:45:00|16867.8|16847.8|16869.1|16849.1|16887.1|16867.1|16859.9|16839.9|0
1702403400000|2023-12-12 17:50:00|16868.7|16848.7|16882.1|16862.1|16886.2|16866.2|16867.8|16847.8|0
1702403700000|2023-12-12 17:55:00|16881.2|16861.2|16876.5|16856.5|16890.6|16870.6|16870|16850|0
1702404000000|2023-12-12 18:00:00|16875.6|16855.6|16875.3|16855.3|16892.7|16872.7|16873.4|16853.4|0
1702404300000|2023-12-12 18:05:00|16876.2|16856.2|16856.1|16836.1|16876.2|16856.2|16854.9|16834.9|0
1702404600000|2023-12-12 18:10:00|16854.9|16834.9|16843.3|16823.3|16858.6|16838.6|16835.8|16815.8|0
1702404900000|2023-12-12 18:15:00|16840.8|16820.8|16848.5|16828.5|16855.1|16835.1|16840.8|16820.8|0
1702405200000|2023-12-12 18:20:00|16848.9|16828.9|16830.8|16810.8|16855.4|16835.4|16828.6|16808.6|0
1702405500000|2023-12-12 18:25:00|16835.2|16815.2|16847|16827|16848.3|16828.3|16830.8|16810.8|0
1702405800000|2023-12-12 18:30:00|16847.9|16827.9|16834.8|16814.8|16847.9|16827.9|16828.3|16808.3|0
1702406100000|2023-12-12 18:35:00|16834.5|16814.5|16834.8|16814.8|16842.6|16822.6|16833.6|16813.6|0
1702406400000|2023-12-12 18:40:00|16835.8|16815.8|16843|16823|16852|16832|16834.6|16814.6|0
1702406700000|2023-12-12 18:45:00|16843.3|16823.3|16874.5|16854.5|16874.5|16854.5|16834.3|16814.3|0
1702407000000|2023-12-12 18:50:00|16875.7|16855.7|16848.9|16828.9|16875.7|16855.7|16846.4|16826.4|0
1702407300000|2023-12-12 18:55:00|16846.7|16826.7|16844.4|16824.4|16859.5|16839.5|16843.1|16823.1|0
1702407600000|2023-12-12 19:00:00|16846.2|16826.2|16850.6|16830.6|16857.1|16837.1|16842.2|16822.2|0
1702477800000|2023-12-13 14:30:00|16835.8|16805.8|16774.9|16744.9|16839.3|16809.3|16768|16738|0
1702478100000|2023-12-13 14:35:00|16776.8|16746.8|16775.6|16745.6|16792.6|16762.6|16750.4|16720.4|0
1702478400000|2023-12-13 14:40:00|16776.5|16746.5|16771|16741|16787.6|16757.6|16766.3|16736.3|0
1702478700000|2023-12-13 14:45:00|16771.6|16741.6|16775.4|16745.4|16794.2|16764.2|16758.2|16728.2|0
1702479000000|2023-12-13 14:50:00|16774.5|16744.5|16775.8|16745.8|16778.3|16748.3|16759.7|16729.7|0
1702479300000|2023-12-13 14:55:00|16776.8|16746.8|16829.2|16799.2|16834.5|16804.5|16773.9|16743.9|0
1702479600000|2023-12-13 15:00:00|16831.7|16801.7|16827.6|16797.6|16839.6|16809.6|16814.2|16784.2|0
1702479900000|2023-12-13 15:05:00|16829.5|16799.5|16808.6|16778.6|16829.8|16799.8|16802.6|16772.6|0
1702480200000|2023-12-13 15:10:00|16808.3|16778.3|16813.2|16783.2|16845|16815|16807.3|16777.3|0
1702480500000|2023-12-13 15:15:00|16812|16782|16820.3|16790.3|16827.5|16797.5|16797.6|16767.6|0
1702480800000|2023-12-13 15:20:00|16823.7|16793.7|16861|16831|16861|16831|16814.6|16784.6|0
1702481100000|2023-12-13 15:25:00|16863.2|16833.2|16860.3|16830.3|16871.3|16841.3|16842.7|16812.7|0
1702481400000|2023-12-13 15:30:00|16859|16829|16873.5|16843.5|16895.5|16865.5|16855.3|16825.3|0
1702481700000|2023-12-13 15:35:00|16873.2|16843.2|16877.2|16847.2|16877.2|16847.2|16856.3|16826.3|0
1702482000000|2023-12-13 15:40:00|16878.1|16848.1|16885.6|16855.6|16889.1|16859.1|16867.7|16837.7|0
1702482300000|2023-12-13 15:45:00|16888.8|16858.8|16877.8|16847.8|16891|16861|16871.5|16841.5|0
1702482600000|2023-12-13 15:50:00|16879|16849|16858.1|16828.1|16879.3|16849.3|16856.5|16826.5|0
1702482900000|2023-12-13 15:55:00|16856.8|16826.8|16824.8|16794.8|16859.7|16829.7|16808.1|16778.1|0
1702483200000|2023-12-13 16:00:00|16823.8|16793.8|16853.1|16823.1|16853.1|16823.1|16819|16789|0
1702483500000|2023-12-13 16:05:00|16853.4|16823.4|16851.5|16821.5|16856.2|16826.2|16845|16815|0
1702483800000|2023-12-13 16:10:00|16853.7|16823.7|16819|16789|16854.6|16824.6|16808.4|16778.4|0
1702484100000|2023-12-13 16:15:00|16819.3|16789.3|16791.2|16761.2|16821.5|16791.5|16782.8|16752.8|0
1702484400000|2023-12-13 16:20:00|16789|16759|16819.4|16789.4|16826.9|16796.9|16778.4|16748.4|0
1702484700000|2023-12-13 16:25:00|16817.2|16787.2|16826.6|16796.6|16828.1|16798.1|16806.6|16776.6|0
1702485000000|2023-12-13 16:30:00|16826.9|16796.9|16822.5|16792.5|16838.8|16808.8|16807.5|16777.5|0
1702485300000|2023-12-13 16:35:00|16821.6|16791.6|16811.3|16781.3|16823.8|16793.8|16802.2|16772.2|0
1702485600000|2023-12-13 16:40:00|16809.7|16779.7|16790.8|16760.8|16810|16780|16787.1|16757.1|0
1702485900000|2023-12-13 16:45:00|16791.8|16761.8|16793.4|16763.4|16794.7|16764.7|16775.2|16745.2|0
1702486200000|2023-12-13 16:50:00|16794.4|16764.4|16762.5|16732.5|16796.6|16766.6|16761.3|16731.3|0
1702486500000|2023-12-13 16:55:00|16762.8|16732.8|16757.8|16727.8|16781.9|16751.9|16755|16725|0
1702486800000|2023-12-13 17:00:00|16756.9|16726.9|16744.3|16714.3|16758.1|16728.1|16742.1|16712.1|0
1702487100000|2023-12-13 17:05:00|16742.4|16712.4|16745.5|16715.5|16745.5|16715.5|16728.3|16698.3|0
1702487400000|2023-12-13 17:10:00|16745.2|16715.2|16768.4|16738.4|16770.9|16740.9|16738.3|16708.3|0
1702487700000|2023-12-13 17:15:00|16769.3|16739.3|16749.6|16719.6|16769.3|16739.3|16749|16719|0
1702488000000|2023-12-13 17:20:00|16748.1|16718.1|16765.9|16735.9|16773.7|16743.7|16736.8|16706.8|0
1702488300000|2023-12-13 17:25:00|16766.8|16736.8|16785.6|16755.6|16815.6|16785.6|16766.8|16736.8|0
1702488600000|2023-12-13 17:30:00|16782.2|16752.2|16790.1|16760.1|16790.7|16760.7|16771.9|16741.9|0
1702488900000|2023-12-13 17:35:00|16788.8|16758.8|16799.3|16769.3|16811.7|16781.7|16784.1|16754.1|0
1702489200000|2023-12-13 17:40:00|16798.1|16768.1|16778.4|16748.4|16805.3|16775.3|16776.2|16746.2|0
1702489500000|2023-12-13 17:45:00|16776.5|16746.5|16810.9|16780.9|16810.9|16780.9|16776.5|16746.5|0
1702489800000|2023-12-13 17:50:00|16811.8|16781.8|16804.7|16774.7|16819.4|16789.4|16803.4|16773.4|0
1702490100000|2023-12-13 17:55:00|16803.7|16773.7|16784.1|16754.1|16811.6|16781.6|16779.1|16749.1|0
1702490400000|2023-12-13 18:00:00|16783.7|16753.7|16790|16760|16791.5|16761.5|16769.7|16739.7|0
1702490700000|2023-12-13 18:05:00|16790.3|16760.3|16790.9|16760.9|16791.2|16761.2|16780.3|16750.3|0
1702491000000|2023-12-13 18:10:00|16790.6|16760.6|16767.8|16737.8|16792.8|16762.8|16767.5|16737.5|0
1702491300000|2023-12-13 18:15:00|16767.5|16737.5|16749.6|16719.6|16773.1|16743.1|16742.7|16712.7|0
1702491600000|2023-12-13 18:20:00|16749.3|16719.3|16750.9|16720.9|16760.9|16730.9|16745.9|16715.9|0
1702491900000|2023-12-13 18:25:00|16751.8|16721.8|16746.5|16716.5|16761.8|16731.8|16745.2|16715.2|0
1702492200000|2023-12-13 18:30:00|16747.4|16717.4|16744.3|16714.3|16750.9|16720.9|16738|16708|0
1702492500000|2023-12-13 18:35:00|16745.5|16715.5|16763.1|16733.1|16773.4|16743.4|16745.5|16715.5|0
1702492800000|2023-12-13 18:40:00|16763.4|16733.4|16751.2|16721.2|16767.1|16737.1|16749.9|16719.9|0
1702493100000|2023-12-13 18:45:00|16752.4|16722.4|16749.6|16719.6|16757.4|16727.4|16744.3|16714.3|0
1702493400000|2023-12-13 18:50:00|16750.6|16720.6|16748.1|16718.1|16753.4|16723.4|16737.4|16707.4|0
1702493700000|2023-12-13 18:55:00|16749|16719|16732.1|16702.1|16749.3|16719.3|16728.7|16698.7|0
1702494000000|2023-12-13 19:00:00|16733.1|16703.1|16757|16727|16760.1|16730.1|16732.1|16702.1|0
1702494300000|2023-12-13 19:05:00|16753.2|16723.2|16753.2|16723.2|16753.2|16723.2|16753.2|16723.2|0
1702564200000|2023-12-14 14:30:00|16831.8|16819.8|16805.5|16775.5|16882.7|16852.7|16781.2|16751.2|7
1702564500000|2023-12-14 14:35:00|16803.6|16773.6|16796.9|16766.9|16820.8|16790.8|16796.9|16766.9|0
1702564800000|2023-12-14 14:40:00|16794.7|16764.7|16821.5|16791.5|16828.3|16798.3|16789.7|16759.7|0
1702565100000|2023-12-14 14:45:00|16820.5|16790.5|16798.3|16768.3|16823.1|16793.1|16793.8|16763.8|0
1702565400000|2023-12-14 14:50:00|16795.4|16765.4|16801.2|16771.2|16810.5|16780.5|16787.5|16757.5|0
1702565700000|2023-12-14 14:55:00|16797.4|16767.4|16774.6|16744.6|16797.4|16767.4|16768.5|16738.5|0
1702566000000|2023-12-14 15:00:00|16772.4|16742.4|16763.4|16733.4|16787.1|16757.1|16756.7|16726.7|0
1702566300000|2023-12-14 15:05:00|16762.4|16732.4|16764.6|16734.6|16772.8|16742.8|16755.8|16725.8|0
1702566600000|2023-12-14 15:10:00|16764.3|16734.3|16749|16719|16774.8|16744.8|16749|16719|0
1702566900000|2023-12-14 15:15:00|16752.9|16722.9|16757.7|16727.7|16776.7|16746.7|16748.3|16718.3|0
1702567200000|2023-12-14 15:20:00|16758|16728|16758.9|16728.9|16769.6|16739.6|16755.6|16725.6|0
1702567500000|2023-12-14 15:25:00|16759.9|16729.9|16762.1|16732.1|16764.1|16734.1|16748.1|16718.1|0
1702567800000|2023-12-14 15:30:00|16763.1|16733.1|16776.9|16746.9|16792.4|16762.4|16757|16727|0
1702568100000|2023-12-14 15:35:00|16773.2|16743.2|16763.4|16733.4|16776.8|16746.8|16756.2|16726.2|0
1702568400000|2023-12-14 15:40:00|16763.7|16733.7|16757.7|16727.7|16764.6|16734.6|16752.3|16722.3|0
1702568700000|2023-12-14 15:45:00|16758.7|16728.7|16750.1|16720.1|16762.9|16732.9|16749.1|16719.1|0
1702569000000|2023-12-14 15:50:00|16749.1|16719.1|16758|16728|16760.8|16730.8|16743.4|16713.4|0
1702569300000|2023-12-14 15:55:00|16757.7|16727.7|16781|16751|16783.5|16753.5|16755.5|16725.5|0
1702569600000|2023-12-14 16:00:00|16780.7|16750.7|16790.7|16760.7|16795.6|16765.6|16774.8|16744.8|0
1702569900000|2023-12-14 16:05:00|16791|16761|16817.5|16787.5|16829.6|16799.6|16786.5|16756.5|0
1702570200000|2023-12-14 16:10:00|16819.5|16789.5|16814|16784|16824.9|16794.9|16804.6|16774.6|0
1702570500000|2023-12-14 16:15:00|16813.7|16783.7|16801.2|16771.2|16814|16784|16785.5|16755.5|0
1702570800000|2023-12-14 16:20:00|16800.9|16770.9|16795.3|16765.3|16812.8|16782.8|16784.4|16754.4|0
1702571100000|2023-12-14 16:25:00|16794.1|16764.1|16800.5|16770.5|16806.7|16776.7|16784.1|16754.1|0
1702571400000|2023-12-14 16:30:00|16799.5|16769.5|16793.5|16763.5|16808.4|16778.4|16793.5|16763.5|0
1702571700000|2023-12-14 16:35:00|16793.8|16763.8|16792.3|16762.3|16800.7|16770.7|16792.3|16762.3|0
1702572000000|2023-12-14 16:40:00|16791|16761|16794.3|16764.3|16796|16766|16785.1|16755.1|0
1702572300000|2023-12-14 16:45:00|16795.2|16765.2|16798.7|16768.7|16808.8|16778.8|16794|16764|0
1702572600000|2023-12-14 16:50:00|16799.9|16769.9|16790.1|16760.1|16802.2|16772.2|16786.9|16756.9|0
1702572900000|2023-12-14 16:55:00|16789.8|16759.8|16765.2|16735.2|16789.8|16759.8|16760.7|16730.7|0
1702573200000|2023-12-14 17:00:00|16763|16733|16767.4|16737.4|16774.1|16744.1|16759.5|16729.5|0
1702573500000|2023-12-14 17:05:00|16766.2|16736.2|16771.8|16741.8|16781|16751|16766.2|16736.2|0
1702573800000|2023-12-14 17:10:00|16772.8|16742.8|16785.2|16755.2|16791.1|16761.1|16772.8|16742.8|0
1702574100000|2023-12-14 17:15:00|16785.4|16755.4|16785.2|16755.2|16790.8|16760.8|16781|16751|0
1702574400000|2023-12-14 17:20:00|16781.7|16751.7|16779.9|16749.9|16792.1|16762.1|16760.5|16730.5|0
1702574700000|2023-12-14 17:25:00|16778.7|16748.7|16784.9|16754.9|16785.9|16755.9|16776.4|16746.4|0
1702575000000|2023-12-14 17:30:00|16782.7|16752.7|16787.9|16757.9|16789.2|16759.2|16776.3|16746.3|0
1702575300000|2023-12-14 17:35:00|16787.7|16757.7|16811.4|16781.4|16811.4|16781.4|16787.4|16757.4|0
1702575600000|2023-12-14 17:40:00|16811.1|16781.1|16821.6|16791.6|16821.6|16791.6|16805.7|16775.7|0
1702575900000|2023-12-14 17:45:00|16819.7|16789.7|16813.7|16783.7|16826.1|16796.1|16813.7|16783.7|0
1702576200000|2023-12-14 17:50:00|16812.8|16782.8|16814.1|16784.1|16825.6|16795.6|16810.8|16780.8|0
1702576500000|2023-12-14 17:55:00|16815.7|16785.7|16821.2|16791.2|16825.3|16795.3|16813.5|16783.5|0
1702576800000|2023-12-14 18:00:00|16820.3|16790.3|16797.4|16767.4|16820.3|16790.3|16787.6|16757.6|0
1702577100000|2023-12-14 18:05:00|16798.4|16768.4|16799.5|16769.5|16806.7|16776.7|16790.5|16760.5|0
1702577400000|2023-12-14 18:10:00|16798.5|16768.5|16796.6|16766.6|16803.7|16773.7|16790.2|16760.2|0
1702577700000|2023-12-14 18:15:00|16795.3|16765.3|16790.9|16760.9|16798.8|16768.8|16789.7|16759.7|0
1702578000000|2023-12-14 18:20:00|16788.7|16758.7|16777|16747|16793.1|16763.1|16768.5|16738.5|0
1702578300000|2023-12-14 18:25:00|16774.8|16744.8|16783.7|16753.7|16783.7|16753.7|16773.3|16743.3|0
1702578600000|2023-12-14 18:30:00|16781.7|16751.7|16785.2|16755.2|16785.2|16755.2|16777.4|16747.4|0
1702578900000|2023-12-14 18:35:00|16786.1|16756.1|16806.6|16776.6|16814.5|16784.5|16785.2|16755.2|0
1702579200000|2023-12-14 18:40:00|16806.8|16776.8|16799.4|16769.4|16812.2|16782.2|16795.9|16765.9|0
1702579500000|2023-12-14 18:45:00|16797.4|16767.4|16790.5|16760.5|16797.4|16767.4|16780.4|16750.4|0
1702579800000|2023-12-14 18:50:00|16789.2|16759.2|16794.4|16764.4|16795.7|16765.7|16785.8|16755.8|0
1702580100000|2023-12-14 18:55:00|16795.3|16765.3|16796.4|16766.4|16798.7|16768.7|16785.1|16755.1|0
1702580400000|2023-12-14 19:00:00|16798.7|16768.7|16780.9|16750.9|16798.7|16768.7|16780.4|16750.4|0
1702580700000|2023-12-14 19:05:00|16783.8|16753.8|16783.8|16753.8|16783.8|16753.8|16783.8|16753.8|0
1702650600000|2023-12-15 14:30:00|16817.3|16805.3|16782.6|16752.6|16817.3|16805.3|16758.2|16728.2|1
1702650900000|2023-12-15 14:35:00|16781.6|16751.6|16781.3|16751.3|16794.3|16764.3|16765|16735|0
1702651200000|2023-12-15 14:40:00|16779.3|16749.3|16792.1|16762.1|16793.1|16763.1|16770.1|16740.1|0
1702651500000|2023-12-15 14:45:00|16791.2|16761.2|16821.5|16791.5|16830.4|16800.4|16791.2|16761.2|0
1702651800000|2023-12-15 14:50:00|16818.5|16788.5|16813.7|16783.7|16841.4|16811.4|16809.5|16779.5|0
1702652100000|2023-12-15 14:55:00|16815.9|16785.9|16820.3|16790.3|16837.8|16807.8|16807.7|16777.7|0
1702652400000|2023-12-15 15:00:00|16819.3|16789.3|16799.3|16769.3|16827.4|16797.4|16799.3|16769.3|0
1702652700000|2023-12-15 15:05:00|16800.2|16770.2|16778.4|16748.4|16803|16773|16778.4|16748.4|0
1702653000000|2023-12-15 15:10:00|16778.1|16748.1|16772.2|16742.2|16782.7|16752.7|16770|16740|0
1702653300000|2023-12-15 15:15:00|16772.5|16742.5|16718.6|16688.6|16773.5|16743.5|16715.4|16685.4|0
1702653600000|2023-12-15 15:20:00|16717.6|16687.6|16728.1|16698.1|16741|16711|16716.6|16686.6|0
1702653900000|2023-12-15 15:25:00|16731.3|16701.3|16727.9|16697.9|16738.3|16708.3|16723.1|16693.1|0
1702654200000|2023-12-15 15:30:00|16725.6|16695.6|16723.3|16693.3|16726.5|16696.5|16705.6|16675.6|0
1702654500000|2023-12-15 15:35:00|16723.1|16693.1|16785.2|16755.2|16800.1|16770.1|16719.8|16689.8|0
1702654800000|2023-12-15 15:40:00|16783.9|16753.9|16777.7|16747.7|16797.4|16767.4|16769.5|16739.5|0
1702655100000|2023-12-15 15:45:00|16779|16749|16775.5|16745.5|16783.4|16753.4|16761.6|16731.6|0
1702655400000|2023-12-15 15:50:00|16775.7|16745.7|16755.1|16725.1|16776.7|16746.7|16752.9|16722.9|0
1702655700000|2023-12-15 15:55:00|16756.4|16726.4|16757.2|16727.2|16757.4|16727.4|16739.1|16709.1|0
1702656000000|2023-12-15 16:00:00|16756.9|16726.9|16755.9|16725.9|16783.7|16753.7|16753.6|16723.6|0
1702656300000|2023-12-15 16:05:00|16755.6|16725.6|16736|16706|16755.6|16725.6|16727|16697|0
1702656600000|2023-12-15 16:10:00|16737|16707|16731|16701|16743.7|16713.7|16726|16696|0
1702656900000|2023-12-15 16:15:00|16732|16702|16743.5|16713.5|16758.2|16728.2|16726|16696|0
1702657200000|2023-12-15 16:20:00|16747|16717|16764.1|16734.1|16767.6|16737.6|16738.3|16708.3|0
1702657500000|2023-12-15 16:25:00|16765.1|16735.1|16782.1|16752.1|16788.3|16758.3|16762.6|16732.6|0
1702657800000|2023-12-15 16:30:00|16780.1|16750.1|16798.4|16768.4|16798.4|16768.4|16777.1|16747.1|0
1702658100000|2023-12-15 16:35:00|16790.5|16760.5|16790.7|16760.7|16799.2|16769.2|16774.7|16744.7|0
1702658400000|2023-12-15 16:40:00|16788.4|16758.4|16798.4|16768.4|16810.6|16780.6|16784.2|16754.2|0
1702658700000|2023-12-15 16:45:00|16798.2|16768.2|16787.5|16757.5|16802.2|16772.2|16785.5|16755.5|0
1702659000000|2023-12-15 16:50:00|16787.8|16757.8|16787.8|16757.8|16795.5|16765.5|16778.5|16748.5|0
1702659300000|2023-12-15 16:55:00|16788|16758|16771.2|16741.2|16788|16758|16769.9|16739.9|0
1702659600000|2023-12-15 17:00:00|16769.9|16739.9|16800.7|16770.7|16803.7|16773.7|16769.6|16739.6|0
1702659900000|2023-12-15 17:05:00|16803|16773|16815.9|16785.9|16819.9|16789.9|16798.2|16768.2|0
1702660200000|2023-12-15 17:10:00|16814.9|16784.9|16810.7|16780.7|16815.9|16785.9|16799.5|16769.5|0
1702660500000|2023-12-15 17:15:00|16809.7|16779.7|16798|16768|16816.4|16786.4|16795.7|16765.7|0
1702660800000|2023-12-15 17:20:00|16798.2|16768.2|16806.2|16776.2|16812.7|16782.7|16795.8|16765.8|0
1702661100000|2023-12-15 17:25:00|16808.2|16778.2|16806.2|16776.2|16814.7|16784.7|16803.7|16773.7|0
1702661400000|2023-12-15 17:30:00|16806.5|16776.5|16801.8|16771.8|16808.3|16778.3|16797.1|16767.1|0
1702661700000|2023-12-15 17:35:00|16802.1|16772.1|16759|16729|16802.1|16772.1|16756.7|16726.7|0
1702662000000|2023-12-15 17:40:00|16758|16728|16762.2|16732.2|16771.4|16741.4|16755.7|16725.7|0
1702662300000|2023-12-15 17:45:00|16761.2|16731.2|16772.5|16742.5|16783.6|16753.6|16761.2|16731.2|0
1702662600000|2023-12-15 17:50:00|16772.2|16742.2|16781.8|16751.8|16783.7|16753.7|16765|16735|0
1702662900000|2023-12-15 17:55:00|16782.8|16752.8|16775.3|16745.3|16782.8|16752.8|16775.3|16745.3|0
1702663200000|2023-12-15 18:00:00|16772.1|16742.1|16775|16745|16777.3|16747.3|16765.5|16735.5|0
1702663500000|2023-12-15 18:05:00|16775.3|16745.3|16793|16763|16797.2|16767.2|16775|16745|0
1702663800000|2023-12-15 18:10:00|16795.2|16765.2|16785.7|16755.7|16801.1|16771.1|16785.7|16755.7|0
1702664100000|2023-12-15 18:15:00|16784.7|16754.7|16783.2|16753.2|16792.2|16762.2|16780.5|16750.5|0
1702664400000|2023-12-15 18:20:00|16781|16751|16782.7|16752.7|16787.5|16757.5|16776.5|16746.5|0
1702664700000|2023-12-15 18:25:00|16784|16754|16795.3|16765.3|16797|16767|16780|16750|0
1702665000000|2023-12-15 18:30:00|16794|16764|16835.8|16805.8|16841.7|16811.7|16794|16764|0
1702665300000|2023-12-15 18:35:00|16834.8|16804.8|16847|16817|16847.3|16817.3|16830.5|16800.5|0
1702665600000|2023-12-15 18:40:00|16849.3|16819.3|16885.4|16855.4|16897.7|16867.7|16849.3|16819.3|0
1702665900000|2023-12-15 18:45:00|16890.4|16860.4|16946.8|16916.8|16947.7|16917.7|16888.4|16858.4|0
1702666200000|2023-12-15 18:50:00|16941.8|16911.8|16946.3|16916.3|16958.2|16928.2|16929|16899|0
1702666500000|2023-12-15 18:55:00|16947.3|16917.3|16922.2|16892.2|16970.9|16940.9|16919.4|16889.4|0
1702666800000|2023-12-15 19:00:00|16923.2|16893.2|16952.7|16922.7|16956.4|16926.4|16910.3|16880.3|0
1702916700000|2023-12-18 16:25:00|||||||||1
1702917900000|2023-12-18 16:45:00|16983.5|16971.5|16980.3|16968.3|16987.7|16975.7|16978.9|16966.9|0
1702918200000|2023-12-18 16:50:00|16981.2|16969.2|17001.1|16989.1|17002.4|16990.4|16974.6|16962.6|0
1702918500000|2023-12-18 16:55:00|16999|16987|16996.3|16984.3|16999|16987|16983.7|16971.7|0
1702918800000|2023-12-18 17:00:00|16994.2|16982.2|17017.2|17005.2|17018.3|17006.3|16993.2|16981.2|0
1702919100000|2023-12-18 17:05:00|17019.5|17007.5|17016.9|17004.9|17021.7|17009.7|17009.7|16997.7|0
1702919400000|2023-12-18 17:10:00|17014.6|17002.6|17021.5|17009.5|17023.8|17011.8|17002.6|16990.6|0
1702919700000|2023-12-18 17:15:00|17021.3|17009.3|17008.8|16996.8|17021.3|17009.3|17003.4|16991.4|0
1702920000000|2023-12-18 17:20:00|17010.9|16998.9|17018.5|17006.5|17018.5|17006.5|17008.8|16996.8|0
1702920300000|2023-12-18 17:25:00|17021.7|17009.7|17031.7|17019.7|17032.1|17020.1|17010.8|16998.8|0
1702920600000|2023-12-18 17:30:00|17034.8|17022.8|17047.1|17035.1|17051.7|17039.7|17034.8|17022.8|0
1702920900000|2023-12-18 17:35:00|17046.9|17034.9|17064.8|17052.8|17068.2|17056.2|17040.8|17028.8|0
1702921200000|2023-12-18 17:40:00|17065|17053|17057.1|17045.1|17074|17062|17043.9|17031.9|0
1702921500000|2023-12-18 17:45:00|17056|17044|17047.3|17035.3|17056|17044|17038.9|17026.9|0
1702921800000|2023-12-18 17:50:00|17046.1|17034.1|17020.6|17008.6|17046.1|17034.1|17015.1|17003.1|0
1702922100000|2023-12-18 17:55:00|17019.5|17007.5|17012.2|17000.2|17019.5|17007.5|17012|17000|0
1702922400000|2023-12-18 18:00:00|17014.3|17002.3|17018.9|17006.9|17027.5|17015.5|17012.2|17000.2|0
1702922700000|2023-12-18 18:05:00|17016.8|17004.8|17029.6|17017.6|17031.9|17019.9|17015.7|17003.7|0
1702923000000|2023-12-18 18:10:00|17028.3|17016.3|17031.9|17019.9|17033.1|17021.1|17020.8|17008.8|0
1702923300000|2023-12-18 18:15:00|17032.1|17020.1|17021.2|17009.2|17032.9|17020.9|17013.9|17001.9|0
1702923600000|2023-12-18 18:20:00|17021|17009|17016.3|17004.3|17021|17009|17012.4|17000.4|0
1702923900000|2023-12-18 18:25:00|17016.1|17004.1|17012.8|17000.8|17019.9|17007.9|17007.3|16995.3|0
1702924200000|2023-12-18 18:30:00|17010.5|16998.5|16997.8|16985.8|17016.5|17004.5|16997.6|16985.6|0
1702924500000|2023-12-18 18:35:00|17003.1|16991.1|17000.6|16988.6|17006.7|16994.7|16992.6|16980.6|0
1702924800000|2023-12-18 18:40:00|16998.5|16986.5|16990.5|16978.5|17003.1|16991.1|16990.5|16978.5|0
1702925100000|2023-12-18 18:45:00|16989.5|16977.5|16972.1|16960.1|16989.5|16977.5|16965.5|16953.5|0
1702925400000|2023-12-18 18:50:00|16968.9|16956.9|16951.4|16939.4|16970.2|16958.2|16934.8|16922.8|0
1702925700000|2023-12-18 18:55:00|16952.5|16940.5|16956.8|16944.8|16960|16948|16937.7|16925.7|0
1702926000000|2023-12-18 19:00:00|16957.9|16945.9|16952.7|16940.7|16957.9|16945.9|16945.6|16933.6|0
1702996200000|2023-12-19 14:30:00|16963.6|16943.6|16923.2|16903.2|16967.9|16947.9|16890.4|16870.4|1
1702996500000|2023-12-19 14:35:00|16922|16902|16915.4|16895.4|16930.2|16910.2|16897.7|16877.7|0
1702996800000|2023-12-19 14:40:00|16915.2|16895.2|16948.3|16928.3|16963.3|16943.3|16914.1|16894.1|0
1702997100000|2023-12-19 14:45:00|16946.1|16926.1|16953.6|16933.6|16974.5|16954.5|16935.4|16915.4|0
1702997400000|2023-12-19 14:50:00|16951.5|16931.5|16963.6|16943.6|16969.9|16949.9|16948.4|16928.4|0
1702997700000|2023-12-19 14:55:00|16967|16947|16931.1|16911.1|16972.2|16952.2|16930.8|16910.8|0
1702998000000|2023-12-19 15:00:00|16930.9|16910.9|16938.1|16918.1|16957.9|16937.9|16929.9|16909.9|0
1702998300000|2023-12-19 15:05:00|16940.2|16920.2|16955|16935|16955|16935|16933.1|16913.1|0
1702998600000|2023-12-19 15:10:00|16956.1|16936.1|16961.7|16941.7|16967.6|16947.6|16952|16932|0
1702998900000|2023-12-19 15:15:00|16960.6|16940.6|16962.7|16942.7|16973.6|16953.6|16958.4|16938.4|0
1702999200000|2023-12-19 15:20:00|16961.7|16941.7|16975.6|16955.6|16989.9|16969.9|16959.5|16939.5|0
1702999500000|2023-12-19 15:25:00|16974.5|16954.5|17004.4|16984.4|17009.7|16989.7|16969.5|16949.5|0
1702999800000|2023-12-19 15:30:00|17002.3|16982.3|16986|16966|17006.7|16986.7|16981.3|16961.3|0
1703000100000|2023-12-19 15:35:00|16983.7|16963.7|16996.5|16976.5|17003|16983|16979|16959|0
1703000400000|2023-12-19 15:40:00|16995.5|16975.5|17000.1|16980.1|17011.7|16991.7|16987.8|16967.8|0
1703000700000|2023-12-19 15:45:00|16996.9|16976.9|17003.9|16983.9|17011.5|16991.5|16995.5|16975.5|0
1703001000000|2023-12-19 15:50:00|17004|16984|16986.2|16966.2|17006.5|16986.5|16981.3|16961.3|0
1703001300000|2023-12-19 15:55:00|16986.3|16966.3|16993|16973|16994.2|16974.2|16975.8|16955.8|0
1703001600000|2023-12-19 16:00:00|16994|16974|17006|16986|17006|16986|16981.3|16961.3|0
1703001900000|2023-12-19 16:05:00|17008.2|16988.2|16999.7|16979.7|17008.2|16988.2|16999.7|16979.7|0
1703002200000|2023-12-19 16:10:00|17000.8|16980.8|16997.1|16977.1|17000.8|16980.8|16994.2|16974.2|0
1703002500000|2023-12-19 16:15:00|16996.9|16976.9|17001.5|16981.5|17002.6|16982.6|16992.6|16972.6|0
1703002800000|2023-12-19 16:20:00|17002.6|16982.6|17001.9|16981.9|17017.8|16997.8|16996.4|16976.4|0
1703003100000|2023-12-19 16:25:00|17003|16983|16999.8|16979.8|17003|16983|16991.2|16971.2|0
1703003400000|2023-12-19 16:30:00|17000.8|16980.8|16980.8|16960.8|17019.1|16999.1|16978|16958|0
1703003700000|2023-12-19 16:35:00|16980.6|16960.6|16985.8|16965.8|16985.8|16965.8|16949.2|16929.2|0
1703004000000|2023-12-19 16:40:00|16986|16966|16984.7|16964.7|16989.4|16969.4|16971.9|16951.9|0
1703004300000|2023-12-19 16:45:00|16984.9|16964.9|16952.2|16932.2|16984.9|16964.9|16942.8|16922.8|0
1703004600000|2023-12-19 16:50:00|16949.9|16929.9|16957.4|16937.4|16962.2|16942.2|16949.9|16929.9|0
1703004900000|2023-12-19 16:55:00|16957.2|16937.2|16944.5|16924.5|16957.2|16937.2|16942|16922|0
1703005200000|2023-12-19 17:00:00|16942|16922|16962.6|16942.6|16962.8|16942.8|16934.9|16914.9|0
1703005500000|2023-12-19 17:05:00|16964.9|16944.9|16930.2|16910.2|16967.4|16947.4|16930.2|16910.2|0
1703005800000|2023-12-19 17:10:00|16921.5|16901.5|16936.5|16916.5|16940.6|16920.6|16920.2|16900.2|0
1703006100000|2023-12-19 17:15:00|16938.7|16918.7|16931.9|16911.9|16952.6|16932.6|16931|16911|0
1703006400000|2023-12-19 17:20:00|16932.2|16912.2|16940.4|16920.4|16944.4|16924.4|16931.1|16911.1|0
1703006700000|2023-12-19 17:25:00|16940.8|16920.8|16947.8|16927.8|16947.8|16927.8|16934.9|16914.9|0
1703007000000|2023-12-19 17:30:00|16946.5|16926.5|16941.5|16921.5|16947.8|16927.8|16932|16912|0
1703007300000|2023-12-19 17:35:00|16938.1|16918.1|16929.2|16909.2|16940.5|16920.5|16929.2|16909.2|0
1703007600000|2023-12-19 17:40:00|16928.1|16908.1|16935.6|16915.6|16935.8|16915.8|16923.8|16903.8|0
1703007900000|2023-12-19 17:45:00|16935.8|16915.8|16921.2|16901.2|16938.1|16918.1|16915.3|16895.3|0
1703008200000|2023-12-19 17:50:00|16921.3|16901.3|16888.8|16868.8|16921.3|16901.3|16882.4|16862.4|0
1703008500000|2023-12-19 17:55:00|16890.1|16870.1|16923.3|16903.3|16923.3|16903.3|16889|16869|0
1703008800000|2023-12-19 18:00:00|16923.1|16903.1|16942.9|16922.9|16957.1|16937.1|16920.8|16900.8|0
1703009100000|2023-12-19 18:05:00|16944|16924|16943.3|16923.3|16952.4|16932.4|16936.2|16916.2|0
1703009400000|2023-12-19 18:10:00|16943.5|16923.5|16930.3|16910.3|16974.6|16954.6|16928.5|16908.5|0
1703009700000|2023-12-19 18:15:00|16928|16908|16927.6|16907.6|16949.8|16929.8|16914.9|16894.9|0
1703010000000|2023-12-19 18:20:00|16926.4|16906.4|16936.7|16916.7|16939|16919|16921|16901|0
1703010300000|2023-12-19 18:25:00|16936.5|16916.5|16923.3|16903.3|16939.2|16919.2|16916.9|16896.9|0
1703010600000|2023-12-19 18:30:00|16924.4|16904.4|16923.1|16903.1|16931.7|16911.7|16916|16896|0
1703010900000|2023-12-19 18:35:00|16923.3|16903.3|16913.5|16893.5|16926.7|16906.7|16909.2|16889.2|0
1703011200000|2023-12-19 18:40:00|16914.7|16894.7|16895.4|16875.4|16917.6|16897.6|16895.4|16875.4|0
1703011500000|2023-12-19 18:45:00|16895.1|16875.1|16904|16884|16906.3|16886.3|16892.9|16872.9|0
1703011800000|2023-12-19 18:50:00|16901.9|16881.9|16877.2|16857.2|16901.9|16881.9|16872|16852|0
1703012100000|2023-12-19 18:55:00|16878.3|16858.3|16882.8|16862.8|16893.1|16873.1|16870.6|16850.6|0
1703012400000|2023-12-19 19:00:00|16885.3|16865.3|16879.4|16859.4|16893.2|16873.2|16873|16853|0
1703082600000|2023-12-20 14:30:00|16889.1|16859.1|16890.4|16878.4|16900.8|16888.8|16859.7|16847.7|4
1703082900000|2023-12-20 14:35:00|16890.2|16878.2|16865.5|16853.5|16908.3|16896.3|16861.9|16849.9|0
1703083200000|2023-12-20 14:40:00|16865.4|16853.4|16837.9|16825.9|16865.4|16853.4|16826.8|16814.8|0
1703083500000|2023-12-20 14:45:00|16839.1|16827.1|16884.1|16872.1|16884.1|16872.1|16828.2|16816.2|0
1703083800000|2023-12-20 14:50:00|16884|16872|16883.2|16871.2|16892.6|16880.6|16868.2|16856.2|0
1703084100000|2023-12-20 14:55:00|16884.3|16872.3|16867.9|16855.9|16886.8|16874.8|16863.2|16851.2|0
1703084400000|2023-12-20 15:00:00|16866.8|16854.8|16840.7|16828.7|16867.9|16855.9|16840.7|16828.7|0
1703084700000|2023-12-20 15:05:00|16840.8|16828.8|16871.9|16859.9|16884.3|16872.3|16840.7|16828.7|0
1703085000000|2023-12-20 15:10:00|16875.7|16863.7|16876.8|16864.8|16877.6|16865.6|16864.6|16852.6|0
1703085300000|2023-12-20 15:15:00|16876.9|16864.9|16871.9|16859.9|16895.5|16883.5|16871.9|16859.9|0
1703085600000|2023-12-20 15:20:00|16870.9|16858.9|16880.9|16868.9|16891.8|16879.8|16867.1|16855.1|0
1703085900000|2023-12-20 15:25:00|16880.7|16868.7|16875.9|16863.9|16888.4|16876.4|16866.6|16854.6|0
1703086200000|2023-12-20 15:30:00|16875.7|16863.7|16883.4|16871.4|16891|16879|16871|16859|0
1703086500000|2023-12-20 15:35:00|16882.3|16870.3|16873.5|16861.5|16894.8|16882.8|16868.8|16856.8|0
1703086800000|2023-12-20 15:40:00|16873.4|16861.4|16852.1|16840.1|16873.4|16861.4|16849.1|16837.1|0
1703087100000|2023-12-20 15:45:00|16851.9|16839.9|16842.2|16830.2|16851.9|16839.9|16804|16792|0
1703087400000|2023-12-20 15:50:00|16842.4|16830.4|16842.3|16830.3|16858.7|16846.7|16837.9|16825.9|0
1703087700000|2023-12-20 15:55:00|16844.6|16832.6|16821.8|16809.8|16844.6|16832.6|16819.6|16807.6|0
1703088000000|2023-12-20 16:00:00|16823|16811|16820.2|16808.2|16827.6|16815.6|16808.9|16796.9|0
1703088300000|2023-12-20 16:05:00|16817.9|16805.9|16846|16834|16859.3|16847.3|16817.7|16805.7|0
1703088600000|2023-12-20 16:10:00|16847.1|16835.1|16846.3|16834.3|16852.2|16840.2|16828.3|16816.3|0
1703088900000|2023-12-20 16:15:00|16845.2|16833.2|16829.4|16817.4|16847.8|16835.8|16828.2|16816.2|0
1703089200000|2023-12-20 16:20:00|16830.5|16818.5|16840.2|16828.2|16858.8|16846.8|16829.4|16817.4|0
1703089500000|2023-12-20 16:25:00|16841.4|16829.4|16848.9|16836.9|16852.7|16840.7|16840.7|16828.7|0
1703089800000|2023-12-20 16:30:00|16847.9|16835.9|16831.3|16819.3|16847.9|16835.9|16830.2|16818.2|0
1703090100000|2023-12-20 16:35:00|16830.2|16818.2|16841.1|16829.1|16841.1|16829.1|16827.9|16815.9|0
1703090400000|2023-12-20 16:40:00|16840.1|16828.1|16846.1|16834.1|16856.1|16844.1|16837.9|16825.9|0
1703090700000|2023-12-20 16:45:00|16846|16834|16852.7|16840.7|16863.8|16851.8|16844.9|16832.9|0
1703091000000|2023-12-20 16:50:00|16851.6|16839.6|16884.5|16872.5|16896|16884|16850.5|16838.5|0
1703091300000|2023-12-20 16:55:00|16885.6|16873.6|16892.3|16880.3|16893.4|16881.4|16874.6|16862.6|0
1703091600000|2023-12-20 17:00:00|16892.1|16880.1|16909.9|16897.9|16914.3|16902.3|16884.7|16872.7|0
1703091900000|2023-12-20 17:05:00|16912.1|16900.1|16915.7|16903.7|16923|16911|16911|16899|0
1703092200000|2023-12-20 17:10:00|16915.8|16903.8|16910.9|16898.9|16919.9|16907.9|16907.4|16895.4|0
1703092500000|2023-12-20 17:15:00|16910.7|16898.7|16908.4|16896.4|16910.7|16898.7|16897.6|16885.6|0
1703092800000|2023-12-20 17:20:00|16908.2|16896.2|16895.2|16883.2|16910.1|16898.1|16881.6|16869.6|0
1703093100000|2023-12-20 17:25:00|16895.4|16883.4|16911.9|16899.9|16918.8|16906.8|16893.4|16881.4|0
1703093400000|2023-12-20 17:30:00|16914.1|16902.1|16889.3|16877.3|16916.5|16904.5|16886.9|16874.9|0
1703093700000|2023-12-20 17:35:00|16891.5|16879.5|16891.5|16879.5|16908|16896|16881|16869|0
1703094000000|2023-12-20 17:40:00|16891.6|16879.6|16894.9|16882.9|16899.3|16887.3|16884.4|16872.4|0
1703094300000|2023-12-20 17:45:00|16895.2|16883.2|16917.6|16905.6|16919.1|16907.1|16893.3|16881.3|0
1703094600000|2023-12-20 17:50:00|16917.7|16905.7|16946.2|16934.2|16948.7|16936.7|16916.5|16904.5|0
1703094900000|2023-12-20 17:55:00|16948.6|16936.6|16945.6|16933.6|16958.6|16946.6|16942.2|16930.2|0
1703095200000|2023-12-20 18:00:00|16948|16936|16950.3|16938.3|16954.4|16942.4|16942|16930|0
1703095500000|2023-12-20 18:05:00|16949.2|16937.2|16941.3|16929.3|16957.1|16945.1|16941|16929|0
1703095800000|2023-12-20 18:10:00|16942.4|16930.4|16923.7|16911.7|16949.1|16937.1|16923.4|16911.4|0
1703096100000|2023-12-20 18:15:00|16922.6|16910.6|16953.3|16941.3|16953.3|16941.3|16922.6|16910.6|0
1703096400000|2023-12-20 18:20:00|16952.2|16940.2|16984.6|16972.6|16988.5|16976.5|16952.2|16940.2|0
1703096700000|2023-12-20 18:25:00|16985.9|16973.9|16974.5|16962.5|16996.1|16984.1|16972.6|16960.6|0
1703097000000|2023-12-20 18:30:00|16973.4|16961.4|16989.8|16977.8|16991.9|16979.9|16970.7|16958.7|0
1703097300000|2023-12-20 18:35:00|16990|16978|16988.6|16976.6|16995.5|16983.5|16986.5|16974.5|0
1703097600000|2023-12-20 18:40:00|16989.9|16977.9|16994.2|16982.2|17003.6|16991.6|16987.5|16975.5|0
1703097900000|2023-12-20 18:45:00|16994|16982|17006.2|16994.2|17010.3|16998.3|16994|16982|0
1703098200000|2023-12-20 18:50:00|17005.1|16993.1|17032.6|17020.6|17035|17023|17003.8|16991.8|0
1703098500000|2023-12-20 18:55:00|17031.5|17019.5|17037.6|17025.6|17037.6|17025.6|17022.9|17010.9|0
1703098800000|2023-12-20 19:00:00|17036.5|17024.5|17039.8|17027.8|17043.6|17031.6|17032.8|17020.8|0
1703169000000|2023-12-21 14:30:00|17017.4|17005.4|17054|17042|17068.8|17056.8|17015.3|17003.3|20
1703169300000|2023-12-21 14:35:00|17055.1|17043.1|17049.3|17037.3|17061.2|17049.2|17035.6|17023.6|0
1703169600000|2023-12-21 14:40:00|17050.4|17038.4|17028.5|17016.5|17050.4|17038.4|17028.5|17016.5|0
1703169900000|2023-12-21 14:45:00|17029.7|17017.7|17029.3|17017.3|17044.4|17032.4|17011.8|16999.8|0
1703170200000|2023-12-21 14:50:00|17028.2|17016.2|17012|17000|17032.6|17020.6|16998.6|16986.6|0
1703170500000|2023-12-21 14:55:00|17010.8|16998.8|16999.3|16987.3|17010.8|16998.8|16987.5|16975.5|0
1703170800000|2023-12-21 15:00:00|16998|16986|17001.5|16989.5|17014|17002|16991.2|16979.2|0
1703171100000|2023-12-21 15:05:00|17004.9|16992.9|16998|16986|17015.3|17003.3|16995.7|16983.7|0
1703171400000|2023-12-21 15:10:00|16995.7|16983.7|16971.3|16959.3|16995.7|16983.7|16971.3|16959.3|0
1703171700000|2023-12-21 15:15:00|16973.7|16961.7|16969.1|16957.1|16988.3|16976.3|16969.1|16957.1|0
1703172000000|2023-12-21 15:20:00|16969.2|16957.2|16990.4|16978.4|16990.6|16978.6|16968.8|16956.8|0
1703172300000|2023-12-21 15:25:00|16990.6|16978.6|16985.2|16973.2|16994.3|16982.3|16982.7|16970.7|0
1703172600000|2023-12-21 15:30:00|16985|16973|16941.2|16929.2|16985|16973|16939.6|16927.6|0
1703172900000|2023-12-21 15:35:00|16943.4|16931.4|16940.6|16928.6|16947.2|16935.2|16915.6|16903.6|0
1703173200000|2023-12-21 15:40:00|16941.7|16929.7|16955.1|16943.1|16955.1|16943.1|16929.6|16917.6|0
1703173500000|2023-12-21 15:45:00|16951.7|16939.7|16939|16927|16955|16943|16937.3|16925.3|0
1703173800000|2023-12-21 15:50:00|16940.3|16928.3|16981.4|16969.4|16983|16971|16938.4|16926.4|0
1703174100000|2023-12-21 15:55:00|16981|16969|16983.1|16971.1|16998.6|16986.6|16980.8|16968.8|0
1703174400000|2023-12-21 16:00:00|16985.6|16973.6|16999.3|16987.3|17001.5|16989.5|16981.8|16969.8|0
1703174700000|2023-12-21 16:05:00|16998.1|16986.1|17005.7|16993.7|17016.1|17004.1|16998.1|16986.1|0
1703175000000|2023-12-21 16:10:00|17007.1|16995.1|16964.3|16952.3|17008.2|16996.2|16964.3|16952.3|0
1703175300000|2023-12-21 16:15:00|16965.5|16953.5|16980.8|16968.8|16981.1|16969.1|16960.6|16948.6|0
1703175600000|2023-12-21 16:20:00|16979.6|16967.6|16984.3|16972.3|17004.4|16992.4|16978.3|16966.3|0
1703175900000|2023-12-21 16:25:00|16984.2|16972.2|16973.1|16961.1|16984.3|16972.3|16967.1|16955.1|0
1703176200000|2023-12-21 16:30:00|16975.4|16963.4|16986.5|16974.5|16986.5|16974.5|16973.9|16961.9|0
1703176500000|2023-12-21 16:35:00|16984.3|16972.3|16972.8|16960.8|16984.3|16972.3|16963|16951|0
1703176800000|2023-12-21 16:40:00|16972.6|16960.6|16972.8|16960.8|16977.6|16965.6|16971.5|16959.5|0
1703177100000|2023-12-21 16:45:00|16973.9|16961.9|17002|16990|17007.2|16995.2|16973.9|16961.9|0
1703177400000|2023-12-21 16:50:00|17002.1|16990.1|16992.8|16980.8|17005.5|16993.5|16986.8|16974.8|0
1703177700000|2023-12-21 16:55:00|16993.1|16981.1|16978.3|16966.3|16994.3|16982.3|16978.3|16966.3|0
1703178000000|2023-12-21 17:00:00|16974|16962|16963.4|16951.4|16974.1|16962.1|16958.7|16946.7|0
1703178300000|2023-12-21 17:05:00|16965.6|16953.6|16972.7|16960.7|16976.5|16964.5|16958.6|16946.6|0
1703178600000|2023-12-21 17:10:00|16973.8|16961.8|16980.6|16968.6|16989|16977|16972.7|16960.7|0
1703178900000|2023-12-21 17:15:00|16981.7|16969.7|16961.5|16949.5|16984.2|16972.2|16960.4|16948.4|0
1703179200000|2023-12-21 17:20:00|16961.4|16949.4|16964.2|16952.2|16970.7|16958.7|16953.8|16941.8|0
1703179500000|2023-12-21 17:25:00|16963.1|16951.1|16959|16947|16969|16957|16954.5|16942.5|0
1703179800000|2023-12-21 17:30:00|16962.5|16950.5|16967.1|16955.1|16968.4|16956.4|16955.2|16943.2|0
1703180100000|2023-12-21 17:35:00|16964.9|16952.9|16972.5|16960.5|16977.2|16965.2|16963.8|16951.8|0
1703180400000|2023-12-21 17:40:00|16971.4|16959.4|16969.8|16957.8|16971.4|16959.4|16964.4|16952.4|0
1703180700000|2023-12-21 17:45:00|16971|16959|16972.3|16960.3|16973.4|16961.4|16964|16952|0
1703181000000|2023-12-21 17:50:00|16974.6|16962.6|16975.9|16963.9|16977|16965|16967.6|16955.6|0
1703181300000|2023-12-21 17:55:00|16973.6|16961.6|16965.1|16953.1|16974.7|16962.7|16959.3|16947.3|0
1703181600000|2023-12-21 18:00:00|16962.8|16950.8|16956.5|16944.5|16964.7|16952.7|16954|16942|0
1703181900000|2023-12-21 18:05:00|16956.3|16944.3|16946.8|16934.8|16957.7|16945.7|16924.7|16912.7|0
1703182200000|2023-12-21 18:10:00|16947.9|16935.9|16948|16936|16948|16936|16942.1|16930.1|0
1703182500000|2023-12-21 18:15:00|16947.9|16935.9|16933|16921|16949.2|16937.2|16927.5|16915.5|0
1703182800000|2023-12-21 18:20:00|16931.9|16919.9|16936.4|16924.4|16939.1|16927.1|16928.4|16916.4|0
1703183100000|2023-12-21 18:25:00|16939.8|16927.8|16943|16931|16943|16931|16932.8|16920.8|0
1703183400000|2023-12-21 18:30:00|16940.6|16928.6|16927.5|16915.5|16953.4|16941.4|16924.4|16912.4|0
1703183700000|2023-12-21 18:35:00|16931|16919|16937.7|16925.7|16942|16930|16928.6|16916.6|0
1703184000000|2023-12-21 18:40:00|16936.6|16924.6|16913.5|16901.5|16936.6|16924.6|16891.2|16879.2|0
1703184300000|2023-12-21 18:45:00|16913.3|16901.3|16912.9|16900.9|16921.1|16909.1|16904.5|16892.5|0
1703184600000|2023-12-21 18:50:00|16913|16901|16886.2|16874.2|16916.5|16904.5|16886.2|16874.2|0
1703184900000|2023-12-21 18:55:00|16884|16872|16896.6|16884.6|16898.8|16886.8|16876.6|16864.6|0
1703185200000|2023-12-21 19:00:00|16897.8|16885.8|16896.8|16884.8|16910.2|16898.2|16889.6|16877.6|0
1703255400000|2023-12-22 14:30:00|16928.7|16898.7|16881|16851|16932.2|16902.2|16881|16851|0
1703255700000|2023-12-22 14:35:00|16881.1|16851.1|16884.7|16854.7|16901.9|16871.9|16872.8|16842.8|0
1703256000000|2023-12-22 14:40:00|16884.8|16854.8|16889.5|16859.5|16893.5|16863.5|16874.8|16844.8|0
1703256300000|2023-12-22 14:45:00|16889.4|16859.4|16912.3|16882.3|16915.9|16885.9|16880.7|16850.7|0
1703256600000|2023-12-22 14:50:00|16912.2|16882.2|16920.9|16890.9|16925.4|16895.4|16902.1|16872.1|0
1703256900000|2023-12-22 14:55:00|16922.1|16892.1|16914.9|16884.9|16941.6|16911.6|16911.5|16881.5|0
1703257200000|2023-12-22 15:00:00|16917.3|16887.3|16935.5|16905.5|16935.5|16905.5|16911.3|16881.3|0
1703257500000|2023-12-22 15:05:00|16936.6|16906.6|16889.4|16859.4|16936.6|16906.6|16889.4|16859.4|0
1703257800000|2023-12-22 15:10:00|16891.8|16861.8|16896.1|16866.1|16896.1|16866.1|16882.4|16852.4|0
1703258100000|2023-12-22 15:15:00|16898.4|16868.4|16923.9|16893.9|16930.9|16900.9|16897.3|16867.3|0
1703258400000|2023-12-22 15:20:00|16922.7|16892.7|16910.7|16880.7|16935.6|16905.6|16903.5|16873.5|0
1703258700000|2023-12-22 15:25:00|16910.8|16880.8|16917.6|16887.6|16917.6|16887.6|16906.5|16876.5|0
1703259000000|2023-12-22 15:30:00|16918.7|16888.7|16898.3|16868.3|16918.7|16888.7|16895.3|16865.3|0
1703259300000|2023-12-22 15:35:00|16897.1|16867.1|16903|16873|16903.1|16873.1|16892.5|16862.5|0
1703259600000|2023-12-22 15:40:00|16904.2|16874.2|16899.6|16869.6|16917.9|16887.9|16895.1|16865.1|0
1703259900000|2023-12-22 15:45:00|16904.2|16874.2|16884.7|16854.7|16912.1|16882.1|16879.7|16849.7|0
1703260200000|2023-12-22 15:50:00|16885.8|16855.8|16867.4|16837.4|16891.5|16861.5|16865.7|16835.7|0
1703260500000|2023-12-22 15:55:00|16868.7|16838.7|16868.2|16838.2|16871.4|16841.4|16855.5|16825.5|0
1703260800000|2023-12-22 16:00:00|16865.9|16835.9|16849.8|16819.8|16870.5|16840.5|16821.3|16791.3|0
1703261100000|2023-12-22 16:05:00|16850.9|16820.9|16842.6|16812.6|16862.3|16832.3|16841.5|16811.5|0
1703261400000|2023-12-22 16:10:00|16841.4|16811.4|16875.2|16845.2|16880.2|16850.2|16840.1|16810.1|0
1703261700000|2023-12-22 16:15:00|16877.6|16847.6|16895.3|16865.3|16909.6|16879.6|16868.7|16838.7|0
1703262000000|2023-12-22 16:20:00|16893|16863|16903.4|16873.4|16910.8|16880.8|16891.7|16861.7|0
1703262300000|2023-12-22 16:25:00|16903.3|16873.3|16914.4|16884.4|16919|16889|16898.4|16868.4|0
1703262600000|2023-12-22 16:30:00|16915.6|16885.6|16904.2|16874.2|16925.8|16895.8|16892.5|16862.5|0
1703262900000|2023-12-22 16:35:00|16906.5|16876.5|16904.2|16874.2|16916.4|16886.4|16903.2|16873.2|0
1703263200000|2023-12-22 16:40:00|16897.4|16867.4|16889.4|16859.4|16911|16881|16884.7|16854.7|0
1703263500000|2023-12-22 16:45:00|16886|16856|16906.2|16876.2|16907.3|16877.3|16886|16856|0
1703263800000|2023-12-22 16:50:00|16906.1|16876.1|16888.4|16858.4|16906.1|16876.1|16881.4|16851.4|0
1703264100000|2023-12-22 16:55:00|16890.6|16860.6|16919.1|16889.1|16922.7|16892.7|16890.6|16860.6|0
1703264400000|2023-12-22 17:00:00|16917.9|16887.9|16911.7|16881.7|16927.1|16897.1|16901.5|16871.5|0
1703264700000|2023-12-22 17:05:00|16909.5|16879.5|16953.6|16923.6|16958.5|16928.5|16909.5|16879.5|0
1703265000000|2023-12-22 17:10:00|16952.5|16922.5|16958|16928|16984.8|16954.8|16948.9|16918.9|0
1703265300000|2023-12-22 17:15:00|16958.5|16928.5|16947.5|16917.5|16972.2|16942.2|16943.5|16913.5|0
1703265600000|2023-12-22 17:20:00|16949.8|16919.8|16954.6|16924.6|16958.4|16928.4|16939.3|16909.3|0
1703265900000|2023-12-22 17:25:00|16954.7|16924.7|16955.1|16925.1|16959.9|16929.9|16950.2|16920.2|0
1703266200000|2023-12-22 17:30:00|16956.3|16926.3|16948.3|16918.3|16972.6|16942.6|16944.6|16914.6|0
1703266500000|2023-12-22 17:35:00|16948.2|16918.2|16956.4|16926.4|16956.4|16926.4|16943.4|16913.4|0
1703266800000|2023-12-22 17:40:00|16957.6|16927.6|16958.6|16928.6|16968.1|16938.1|16948.9|16918.9|0
1703267100000|2023-12-22 17:45:00|16958.5|16928.5|16931.5|16901.5|16971.4|16941.4|16930.1|16900.1|0
1703267400000|2023-12-22 17:50:00|16933.8|16903.8|16913.1|16883.1|16933.8|16903.8|16908.4|16878.4|0
1703267700000|2023-12-22 17:55:00|16913.5|16883.5|16929.6|16899.6|16933.8|16903.8|16906.4|16876.4|0
1703268000000|2023-12-22 18:00:00|16929.7|16899.7|16920.7|16890.7|16934.8|16904.8|16919.2|16889.2|0
1703268300000|2023-12-22 18:05:00|16920.5|16890.5|16896.1|16866.1|16921.8|16891.8|16892.5|16862.5|0
1703268600000|2023-12-22 18:10:00|16896.2|16866.2|16892|16862|16907.9|16877.9|16886.1|16856.1|0
1703268900000|2023-12-22 18:15:00|16890.7|16860.7|16904.3|16874.3|16911.5|16881.5|16887|16857|0
1703269200000|2023-12-22 18:20:00|16904.9|16874.9|16925.5|16895.5|16931.8|16901.8|16904.8|16874.8|0
1703269500000|2023-12-22 18:25:00|16925.6|16895.6|16923|16893|16932.8|16902.8|16921.8|16891.8|0
1703269800000|2023-12-22 18:30:00|16921.9|16891.9|16909.5|16879.5|16923.4|16893.4|16901.2|16871.2|0
1703270100000|2023-12-22 18:35:00|16911.7|16881.7|16917.9|16887.9|16922.2|16892.2|16908.3|16878.3|0
1703270400000|2023-12-22 18:40:00|16906.3|16876.3|16914.8|16884.8|16914.8|16884.8|16894.5|16864.5|0
1703270700000|2023-12-22 18:45:00|16917.1|16887.1|16894.8|16864.8|16919|16889|16893.7|16863.7|0
1703271000000|2023-12-22 18:50:00|16895.2|16865.2|16895.4|16865.4|16897.6|16867.6|16888.5|16858.5|0
1703271300000|2023-12-22 18:55:00|16893.1|16863.1|16881.9|16851.9|16901|16871|16875.3|16845.3|0
1703271600000|2023-12-22 19:00:00|16884.3|16854.3|16877|16847|16894.9|16864.9|16877|16847|0
1703601000000|2023-12-26 14:30:00|16804.9|16792.9|16756.9|16726.9|16809.2|16792.9|16756.9|16726.9|4
1703601300000|2023-12-26 14:35:00|16759.4|16729.4|16822.1|16792.1|16838.4|16808.4|16756.9|16726.9|0
1703601600000|2023-12-26 14:40:00|16817.2|16787.2|16895.7|16865.7|16895.7|16865.7|16817.2|16787.2|0
1703601900000|2023-12-26 14:45:00|16904.2|16874.2|16861.6|16831.6|16904.2|16874.2|16845.7|16815.7|0
1703602200000|2023-12-26 14:50:00|16867.7|16837.7|16858.5|16828.5|16877.3|16847.3|16857.2|16827.2|0
1703602500000|2023-12-26 14:55:00|16858.4|16828.4|16851.4|16821.4|16866.8|16836.8|16849.7|16819.7|0
1703602800000|2023-12-26 15:00:00|16852.6|16822.6|16902.9|16872.9|16905.3|16875.3|16851.4|16821.4|0
1703603100000|2023-12-26 15:05:00|16893.1|16863.1|16887|16857|16904.1|16874.1|16869.9|16839.9|0
1703603400000|2023-12-26 15:10:00|16890.7|16860.7|16878.2|16848.2|16895.5|16865.5|16878.2|16848.2|0
1703603700000|2023-12-26 15:15:00|16878.3|16848.3|16868.2|16838.2|16880.7|16850.7|16864.5|16834.5|0
1703604000000|2023-12-26 15:20:00|16868.3|16838.3|16890.5|16860.5|16906.4|16876.4|16868.3|16838.3|0
1703604300000|2023-12-26 15:25:00|16889.3|16859.3|16845.9|16815.9|16895.4|16865.4|16845.9|16815.9|0
1703604600000|2023-12-26 15:30:00|16844.7|16814.7|16868.2|16838.2|16875.6|16845.6|16844.7|16814.7|0
1703604900000|2023-12-26 15:35:00|16865.7|16835.7|16885.4|16855.4|16890.3|16860.3|16860.7|16830.7|0
1703605200000|2023-12-26 15:40:00|16886.6|16856.6|16931.9|16901.9|16935.6|16905.6|16880.5|16850.5|0
1703605500000|2023-12-26 15:45:00|16929.5|16899.5|16910.1|16880.1|16930.7|16900.7|16909.9|16879.9|0
1703605800000|2023-12-26 15:50:00|16908.8|16878.8|16924.8|16894.8|16929.9|16899.9|16899.1|16869.1|0
1703606100000|2023-12-26 15:55:00|16924.7|16894.7|16935.5|16905.5|16940.4|16910.4|16924.7|16894.7|0
1703606400000|2023-12-26 16:00:00|16936.8|16906.8|16920.8|16890.8|16941.6|16911.6|16918.4|16888.4|0
1703606700000|2023-12-26 16:05:00|16922.1|16892.1|16927.2|16897.2|16940.4|16910.4|16919.6|16889.6|0
1703607000000|2023-12-26 16:10:00|16928.4|16898.4|16936.9|16906.9|16939.4|16909.4|16919.8|16889.8|0
1703607300000|2023-12-26 16:15:00|16939.4|16909.4|16932.1|16902.1|16955.3|16925.3|16921|16891|0
1703607600000|2023-12-26 16:20:00|16929.6|16899.6|16938|16908|16940.9|16910.9|16929.6|16899.6|0
1703607900000|2023-12-26 16:25:00|16939.2|16909.2|16939.6|16909.6|16946.6|16916.6|16931.9|16901.9|0
1703608200000|2023-12-26 16:30:00|16939.7|16909.7|16952.2|16922.2|16981.7|16951.7|16939.7|16909.7|0
1703608500000|2023-12-26 16:35:00|16949.7|16919.7|16954.6|16924.6|16955.9|16925.9|16947.2|16917.2|0
1703608800000|2023-12-26 16:40:00|16955.9|16925.9|16957.1|16927.1|16969.5|16939.5|16954.6|16924.6|0
1703609100000|2023-12-26 16:45:00|16960.8|16930.8|16963.1|16933.1|16975.4|16945.4|16960.7|16930.7|0
1703609400000|2023-12-26 16:50:00|16961.9|16931.9|16986.2|16956.2|16986.2|16956.2|16961.9|16931.9|0
1703609700000|2023-12-26 16:55:00|16982.7|16952.7|16966.7|16936.7|16983.9|16953.9|16964.2|16934.2|0
1703610000000|2023-12-26 17:00:00|16967.9|16937.9|16979.1|16949.1|16984.1|16954.1|16967.9|16937.9|0
1703610300000|2023-12-26 17:05:00|16977.9|16947.9|16980.3|16950.3|16981.6|16951.6|16975.4|16945.4|0
1703610600000|2023-12-26 17:10:00|16980.4|16950.4|16984|16954|16990.2|16960.2|16975.5|16945.5|0
1703610900000|2023-12-26 17:15:00|16981.6|16951.6|16987.9|16957.9|16989|16959|16980.3|16950.3|0
1703611200000|2023-12-26 17:20:00|16989.1|16959.1|16973.3|16943.3|17002.6|16972.6|16973.3|16943.3|0
1703611500000|2023-12-26 17:25:00|16974.6|16944.6|16989|16959|16991.5|16961.5|16967.2|16937.2|0
1703611800000|2023-12-26 17:30:00|16986.6|16956.6|16993.9|16963.9|16996.4|16966.4|16981.6|16951.6|0
1703612100000|2023-12-26 17:35:00|16986.6|16956.6|16987.8|16957.8|16987.8|16957.8|16978|16948|0
1703612400000|2023-12-26 17:40:00|16989|16959|16993.9|16963.9|17001.3|16971.3|16981.7|16951.7|0
1703612700000|2023-12-26 17:45:00|16991.4|16961.4|16986.5|16956.5|16995.1|16965.1|16986.5|16956.5|0
1703613000000|2023-12-26 17:50:00|16987.8|16957.8|17008.6|16978.6|17012.3|16982.3|16987.8|16957.8|0
1703613300000|2023-12-26 17:55:00|17011|16981|17030.6|17000.6|17033|17003|17011|16981|0
1703613600000|2023-12-26 18:00:00|17031.8|17001.8|17036.9|17006.9|17053.9|17023.9|17031.8|17001.8|0
1703613900000|2023-12-26 18:05:00|17034.5|17004.5|17053.1|17023.1|17053.1|17023.1|17034.5|17004.5|0
1703614200000|2023-12-26 18:10:00|17058|17028|17043.3|17013.3|17058|17028|17043.3|17013.3|0
1703614500000|2023-12-26 18:15:00|17038.4|17008.4|17024.9|16994.9|17038.4|17008.4|17024.9|16994.9|0
1703614800000|2023-12-26 18:20:00|17027.4|16997.4|17033.5|17003.5|17033.5|17003.5|17020|16990|0
1703615100000|2023-12-26 18:25:00|17034.7|17004.7|17049.5|17019.5|17049.5|17019.5|17032.2|17002.2|0
1703615400000|2023-12-26 18:30:00|17048.2|17018.2|17053.1|17023.1|17058.1|17028.1|17047|17017|0
1703615700000|2023-12-26 18:35:00|17050.6|17020.6|17040.9|17010.9|17058|17028|17032.3|17002.3|0
1703616000000|2023-12-26 18:40:00|17038.4|17008.4|17044.8|17014.8|17054.6|17024.6|17034.7|17004.7|0
1703616300000|2023-12-26 18:45:00|17046|17016|17047.1|17017.1|17052.1|17022.1|17037.4|17007.4|0
1703616600000|2023-12-26 18:50:00|17044.7|17014.7|17043.4|17013.4|17048.3|17018.3|17037.2|17007.2|0
1703616900000|2023-12-26 18:55:00|17042.1|17012.1|17059|17029|17059.2|17029.2|17037.2|17007.2|0
1703617200000|2023-12-26 19:00:00|17058.9|17028.9|17062.9|17032.9|17066.5|17036.5|17058|17028|0
1703617500000|2023-12-26 19:05:00|17060.5|17030.5|17060.5|17030.5|17060.5|17030.5|17060.5|17030.5|0
1703687400000|2023-12-27 14:30:00|17015.4|16985.4|17072.6|17042.6|17093.8|17063.8|17015.4|16985.4|0
1703687700000|2023-12-27 14:35:00|17071.3|17041.3|17067.6|17037.6|17073.8|17043.8|17046.4|17016.4|0
1703688000000|2023-12-27 14:40:00|17065.1|17035.1|17036.5|17006.5|17066.3|17036.3|17027.8|16997.8|0
1703688300000|2023-12-27 14:45:00|17037.8|17007.8|17030.3|17000.3|17051.5|17021.5|17016.7|16986.7|0
1703688600000|2023-12-27 14:50:00|17025.3|16995.3|17011.7|16981.7|17029.1|16999.1|17006.7|16976.7|0
1703688900000|2023-12-27 14:55:00|17016.6|16986.6|17014.1|16984.1|17030.3|17000.3|17006.6|16976.6|0
1703689200000|2023-12-27 15:00:00|17009.1|16979.1|17009.1|16979.1|17020.3|16990.3|17006.6|16976.6|0
1703689500000|2023-12-27 15:05:00|17010.4|16980.4|17019.1|16989.1|17020.4|16990.4|16983|16953|0
1703689800000|2023-12-27 15:10:00|17016.7|16986.7|16998|16968|17016.7|16986.7|16984.3|16954.3|0
1703690100000|2023-12-27 15:15:00|16999.2|16969.2|17012.9|16982.9|17019.2|16989.2|16976.8|16946.8|0
1703690400000|2023-12-27 15:20:00|17014.2|16984.2|17011.6|16981.6|17029|16999|17009.2|16979.2|0
1703690700000|2023-12-27 15:25:00|17009.2|16979.2|17004.3|16974.3|17009.2|16979.2|16974.4|16944.4|0
1703691000000|2023-12-27 15:30:00|17000.6|16970.6|17019.2|16989.2|17019.2|16989.2|16984.4|16954.4|0
1703691300000|2023-12-27 15:35:00|17021.7|16991.7|17049.1|17019.1|17052.8|17022.8|17021.7|16991.7|0
1703691600000|2023-12-27 15:40:00|17051.5|17021.5|17020.5|16990.5|17054|17024|17016.7|16986.7|0
1703691900000|2023-12-27 15:45:00|17018|16988|16990.6|16960.6|17030.4|17000.4|16990.6|16960.6|0
1703692200000|2023-12-27 15:50:00|16991.9|16961.9|16954.5|16924.5|16991.9|16961.9|16948.3|16918.3|0
1703692500000|2023-12-27 15:55:00|16947.1|16917.1|16945.8|16915.8|16954.5|16924.5|16944.6|16914.6|0
1703692800000|2023-12-27 16:00:00|16947.1|16917.1|16955.8|16925.8|16964.5|16934.5|16947.1|16917.1|0
1703693100000|2023-12-27 16:05:00|16954.5|16924.5|16960.7|16930.7|16963.2|16933.2|16939.6|16909.6|0
1703693400000|2023-12-27 16:10:00|16962|16932|16940.8|16910.8|16963.2|16933.2|16937.1|16907.1|0
1703693700000|2023-12-27 16:15:00|16943.3|16913.3|16958.2|16928.2|16959.4|16929.4|16934.6|16904.6|0
1703694000000|2023-12-27 16:20:00|16959.4|16929.4|16945.7|16915.7|16964.4|16934.4|16944.5|16914.5|0
1703694300000|2023-12-27 16:25:00|16947|16917|16953.2|16923.2|16959.4|16929.4|16944.5|16914.5|0
1703694600000|2023-12-27 16:30:00|16951.9|16921.9|16971.8|16941.8|16973.1|16943.1|16946.9|16916.9|0
1703694900000|2023-12-27 16:35:00|16975.6|16945.6|16959.4|16929.4|16978.1|16948.1|16958.2|16928.2|0
1703695200000|2023-12-27 16:40:00|16958.2|16928.2|16985.5|16955.5|16985.5|16955.5|16954.4|16924.4|0
1703695500000|2023-12-27 16:45:00|16978.1|16948.1|16965.6|16935.6|16980.5|16950.5|16961.9|16931.9|0
1703695800000|2023-12-27 16:50:00|16961.8|16931.8|16963.1|16933.1|16968.1|16938.1|16951.9|16921.9|0
1703696100000|2023-12-27 16:55:00|16960.6|16930.6|16946.9|16916.9|16963.1|16933.1|16941.9|16911.9|0
1703696400000|2023-12-27 17:00:00|16945.6|16915.6|16929.5|16899.5|16961.8|16931.8|16929.5|16899.5|0
1703696700000|2023-12-27 17:05:00|16930.7|16900.7|16944.4|16914.4|16948.1|16918.1|16930.7|16900.7|0
1703697000000|2023-12-27 17:10:00|16945.6|16915.6|16943.1|16913.1|16945.6|16915.6|16934.4|16904.4|0
1703697300000|2023-12-27 17:15:00|16941.9|16911.9|16929.4|16899.4|16943.1|16913.1|16929.4|16899.4|0
1703697600000|2023-12-27 17:20:00|16926.9|16896.9|16925.7|16895.7|16934.4|16904.4|16925.7|16895.7|0
1703697900000|2023-12-27 17:25:00|16924.4|16894.4|16926.9|16896.9|16929.4|16899.4|16919.4|16889.4|0
1703698200000|2023-12-27 17:30:00|16925.7|16895.7|16921.9|16891.9|16931.9|16901.9|16921.9|16891.9|0
1703698500000|2023-12-27 17:35:00|16924.4|16894.4|16924.4|16894.4|16925.6|16895.6|16920.7|16890.7|0
1703698800000|2023-12-27 17:40:00|16921.9|16891.9|16918.2|16888.2|16924.4|16894.4|16916.9|16886.9|0
1703699100000|2023-12-27 17:45:00|16919.4|16889.4|16916.9|16886.9|16924.4|16894.4|16916.9|16886.9|0
1703699400000|2023-12-27 17:50:00|16918.2|16888.2|16925.6|16895.6|16925.6|16895.6|16909.4|16879.4|0
1703699700000|2023-12-27 17:55:00|16926.9|16896.9|16946.8|16916.8|16950.6|16920.6|16926.9|16896.9|0
1703700000000|2023-12-27 18:00:00|16945.5|16915.5|16921.8|16891.8|16945.5|16915.5|16916.9|16886.9|0
1703700300000|2023-12-27 18:05:00|16924.3|16894.3|16944.3|16914.3|16948|16918|16920.6|16890.6|0
1703700600000|2023-12-27 18:10:00|16941.8|16911.8|16936.8|16906.8|16949.2|16919.2|16936.8|16906.8|0
1703700900000|2023-12-27 18:15:00|16935.5|16905.5|16941.8|16911.8|16941.8|16911.8|16930.6|16900.6|0
1703701200000|2023-12-27 18:20:00|16944.3|16914.3|16933.1|16903.1|16946.8|16916.8|16933.1|16903.1|0
1703701500000|2023-12-27 18:25:00|16934.3|16904.3|16934.3|16904.3|16938.1|16908.1|16926.8|16896.8|0
1703701800000|2023-12-27 18:30:00|16933|16903|16935.5|16905.5|16938|16908|16931.8|16901.8|0
1703702100000|2023-12-27 18:35:00|16933|16903|16940.5|16910.5|16941.8|16911.8|16933|16903|0
1703702400000|2023-12-27 18:40:00|16941.8|16911.8|16950.5|16920.5|16953|16923|16939.3|16909.3|0
1703702700000|2023-12-27 18:45:00|16960.5|16930.5|16961.7|16931.7|16969.2|16939.2|16955.5|16925.5|0
1703703000000|2023-12-27 18:50:00|16959.2|16929.2|16944.2|16914.2|16961.7|16931.7|16941.7|16911.7|0
1703703300000|2023-12-27 18:55:00|16943|16913|16941.8|16911.8|16959.2|16929.2|16939.3|16909.3|0
1703703600000|2023-12-27 19:00:00|16940.5|16910.5|16945.5|16915.5|16949.2|16919.2|16934.3|16904.3|0
1703773800000|2023-12-28 14:30:00|16938.3|16926.3|16882.2|16870.2|16958.3|16946.3|16860.9|16848.9|894
1703774100000|2023-12-28 14:35:00|16885.9|16873.9|16907.1|16895.1|16917.1|16905.1|16875.9|16863.9|421
1703774400000|2023-12-28 14:40:00|16905.9|16893.9|16932.1|16920.1|16932.1|16920.1|16904.6|16892.6|257
1703774700000|2023-12-28 14:45:00|16930.9|16918.9|16917.1|16905.1|16935.8|16923.8|16910.8|16898.8|296
1703775000000|2023-12-28 14:50:00|16915.8|16903.8|16908.4|16896.4|16925.8|16913.8|16905.8|16893.8|302
1703775300000|2023-12-28 14:55:00|16907.1|16895.1|16858.4|16846.4|16907.1|16895.1|16840.9|16828.9|468
1703775600000|2023-12-28 15:00:00|16855.9|16843.9|16858.4|16846.4|16868.4|16856.4|16850.9|16838.9|244
1703775900000|2023-12-28 15:05:00|16860.9|16848.9|16881.6|16869.6|16886.6|16874.6|16859.7|16847.7|230
1703776200000|2023-12-28 15:10:00|16879.1|16867.1|16854.1|16842.1|16879.1|16867.1|16851.7|16839.7|292
1703776500000|2023-12-28 15:15:00|16852.9|16840.9|16886.6|16874.6|16886.6|16874.6|16851.6|16839.6|247
1703776800000|2023-12-28 15:20:00|16884.1|16872.1|16939.3|16927.3|16941.8|16929.8|16874.1|16862.1|445
1703777100000|2023-12-28 15:25:00|16940.6|16928.6|16955.5|16943.5|16959.3|16947.3|16934.2|16922.2|314
1703777400000|2023-12-28 15:30:00|16956.8|16944.8|16959.3|16947.3|16961.8|16949.8|16955.5|16943.5|311
1703777700000|2023-12-28 15:35:00|16959.2|16947.2|16954.4|16942.4|16961.8|16949.8|16951.8|16939.8|427
1703778000000|2023-12-28 15:40:00|16959.4|16947.4|16983.1|16971.1|16986.9|16974.9|16958.1|16946.1|280
1703778300000|2023-12-28 15:45:00|16984.3|16972.3|16959.3|16947.3|16984.3|16972.3|16950.6|16938.6|163
1703778600000|2023-12-28 15:50:00|16956.8|16944.8|16940.6|16928.6|16961.8|16949.8|16934.3|16922.3|124
1703778900000|2023-12-28 15:55:00|16939.3|16927.3|16935.6|16923.6|16944.3|16932.3|16934.3|16922.3|145
1703779200000|2023-12-28 16:00:00|16934.4|16922.4|16938.2|16926.2|16941.9|16929.9|16916.9|16904.9|208
1703779500000|2023-12-28 16:05:00|16936.9|16924.9|16919.4|16907.4|16946.9|16934.9|16919.4|16907.4|115
1703779800000|2023-12-28 16:10:00|16915.7|16903.7|16912|16900|16915.7|16903.7|16895.7|16883.7|136
1703780100000|2023-12-28 16:15:00|16911.9|16899.9|16903.2|16891.2|16924.4|16912.4|16901.9|16889.9|91
1703780400000|2023-12-28 16:20:00|16902|16890|16918.2|16906.2|16921.9|16909.9|16901.9|16889.9|119
1703780700000|2023-12-28 16:25:00|16916.9|16904.9|16905.7|16893.7|16923.2|16911.2|16903.2|16891.2|116
1703781000000|2023-12-28 16:30:00|16907|16895|16880.8|16868.8|16910.8|16898.8|16879.6|16867.6|146
1703781300000|2023-12-28 16:35:00|16883.2|16871.2|16848.4|16836.4|16884.5|16872.5|16833.3|16821.3|326
1703781600000|2023-12-28 16:40:00|16848.3|16836.3|16857.1|16845.1|16863.3|16851.3|16832|16820|328
1703781900000|2023-12-28 16:45:00|16855.8|16843.8|16833.5|16821.5|16877.1|16865.1|16820.9|16808.9|395
1703782200000|2023-12-28 16:50:00|16836|16824|16836|16824|16848.5|16836.5|16832.3|16820.3|153
1703782500000|2023-12-28 16:55:00|16834.8|16822.8|16846.1|16834.1|16853.5|16841.5|16834.8|16822.8|184
1703782800000|2023-12-28 17:00:00|16844.8|16832.8|16838.6|16826.6|16846.1|16834.1|16829.8|16817.8|145
1703783100000|2023-12-28 17:05:00|16841.1|16829.1|16867.2|16855.2|16867.2|16855.2|16832.3|16820.3|175
1703783400000|2023-12-28 17:10:00|16871|16859|16856|16844|16873.4|16861.4|16854.8|16842.8|89
1703783700000|2023-12-28 17:15:00|16857.3|16845.3|16851.1|16839.1|16858.5|16846.5|16839.8|16827.8|179
1703784000000|2023-12-28 17:20:00|16849.9|16837.9|16846.2|16834.2|16852.3|16840.3|16842.5|16830.5|83
1703784300000|2023-12-28 17:25:00|16845|16833|16846.2|16834.2|16850|16838|16841.2|16829.2|97
1703784600000|2023-12-28 17:30:00|16847.5|16835.5|16841.3|16829.3|16848.7|16836.7|16841.2|16829.2|81
1703784900000|2023-12-28 17:35:00|16842.6|16830.6|16841.3|16829.3|16845.1|16833.1|16840.2|16828.2|89
1703785200000|2023-12-28 17:40:00|16842.6|16830.6|16847.5|16835.5|16851.3|16839.3|16840|16828|125
1703785500000|2023-12-28 17:45:00|16852.5|16840.5|16830.1|16818.1|16852.5|16840.5|16830.1|16818.1|166
1703785800000|2023-12-28 17:50:00|16831.3|16819.3|16828.8|16816.8|16835.1|16823.1|16825.1|16813.1|156
1703786100000|2023-12-28 17:55:00|16830|16818|16830.1|16818.1|16842.5|16830.5|16822.6|16810.6|248
1703786400000|2023-12-28 18:00:00|16830|16818|16822.6|16810.6|16832.6|16820.6|16812.6|16800.6|174
1703786700000|2023-12-28 18:05:00|16825.1|16813.1|16811.4|16799.4|16826.4|16814.4|16811.4|16799.4|98
1703787000000|2023-12-28 18:10:00|16812.6|16800.6|16826.4|16814.4|16828.8|16816.8|16801.3|16789.3|200
1703787300000|2023-12-28 18:15:00|16826.3|16814.3|16848.9|16836.9|16848.9|16836.9|16823.9|16811.9|183
1703787600000|2023-12-28 18:20:00|16847.7|16835.7|16866.5|16854.5|16870.2|16858.2|16846.5|16834.5|185
1703787900000|2023-12-28 18:25:00|16867.7|16855.7|16874|16862|16882.7|16870.7|16856.4|16844.4|279
1703788200000|2023-12-28 18:30:00|16873.9|16861.9|16921.4|16909.4|16928.9|16916.9|16873.9|16861.9|433
1703788500000|2023-12-28 18:35:00|16920.1|16908.1|16923.9|16911.9|16928.9|16916.9|16905.2|16893.2|297
1703788800000|2023-12-28 18:40:00|16925.2|16913.2|16931.4|16919.4|16937.6|16925.6|16922.6|16910.6|281
1703789100000|2023-12-28 18:45:00|16930.2|16918.2|16928.9|16916.9|16933.9|16921.9|16925.1|16913.1|189
1703789400000|2023-12-28 18:50:00|16930.2|16918.2|16905.2|16893.2|16930.2|16918.2|16902.7|16890.7|275
1703789700000|2023-12-28 18:55:00|16906.4|16894.4|16907.8|16895.8|16910.3|16898.3|16892.8|16880.8|815
1703790000000|2023-12-28 19:00:00|16907.9|16895.9|16924.3|16912.3|16925.5|16913.5|16907.9|16895.9|428
1703860200000|2023-12-29 14:30:00|16997.2|16985.2|17012.2|17000.2|17021.4|17009.4|16977.8|16965.8|1052
1703860500000|2023-12-29 14:35:00|17013.4|17001.4|16990.6|16978.6|17020.8|17008.8|16985.6|16973.6|447
1703860800000|2023-12-29 14:40:00|16990.7|16978.7|16960.5|16948.5|16991.8|16979.8|16957.7|16945.7|337
1703861100000|2023-12-29 14:45:00|16961.6|16949.6|16977.9|16965.9|16979|16967|16956.8|16944.8|216
1703861400000|2023-12-29 14:50:00|16979|16967|16965.6|16953.6|16991.7|16979.7|16965.6|16953.6|347
1703861700000|2023-12-29 14:55:00|16964.4|16952.4|16982.5|16970.5|16982.5|16970.5|16940.6|16928.6|252
1703862000000|2023-12-29 15:00:00|16982.4|16970.4|16940.4|16928.4|16982.4|16970.4|16940.3|16928.3|266
1703862300000|2023-12-29 15:05:00|16941.6|16929.6|16956.7|16944.7|16959.2|16947.2|16939|16927|161
1703862600000|2023-12-29 15:10:00|16957.9|16945.9|16964.3|16952.3|16966.8|16954.8|16944.3|16932.3|200
1703862900000|2023-12-29 15:15:00|16966.7|16954.7|16935.9|16923.9|16969.3|16957.3|16932.2|16920.2|124
1703863200000|2023-12-29 15:20:00|16934.6|16922.6|16925.7|16913.7|16937.1|16925.1|16908.4|16896.4|182
1703863500000|2023-12-29 15:25:00|16926.9|16914.9|16935.7|16923.7|16937|16925|16922.1|16910.1|134
1703863800000|2023-12-29 15:30:00|16935.6|16923.6|16943.4|16931.4|16943.4|16931.4|16929.5|16917.5|146
1703864100000|2023-12-29 15:35:00|16942.2|16930.2|16963.3|16951.3|16964.6|16952.6|16939.6|16927.6|141
1703864400000|2023-12-29 15:40:00|16962.1|16950.1|16958.6|16946.6|16967.1|16955.1|16957.3|16945.3|102
1703864700000|2023-12-29 15:45:00|16959.8|16947.8|16937.8|16925.8|16959.8|16947.8|16925.4|16913.4|184
1703865000000|2023-12-29 15:50:00|16936.6|16924.6|16916.6|16904.6|16936.6|16924.6|16915.4|16903.4|111
1703865300000|2023-12-29 15:55:00|16917.8|16905.8|16926.8|16914.8|16930.4|16918.4|16913.1|16901.1|128
1703865600000|2023-12-29 16:00:00|16928|16916|16931.7|16919.7|16938|16926|16920.7|16908.7|154
1703865900000|2023-12-29 16:05:00|16933|16921|16941.9|16929.9|16948.1|16936.1|16930.6|16918.6|73
1703866200000|2023-12-29 16:10:00|16941.8|16929.8|16939.4|16927.4|16949.3|16937.3|16937|16925|67
1703866500000|2023-12-29 16:15:00|16938.1|16926.1|16925.8|16913.8|16938.1|16926.1|16923.2|16911.2|78
1703866800000|2023-12-29 16:20:00|16927|16915|16934.1|16922.1|16936.7|16924.7|16925.8|16913.8|104
1703867100000|2023-12-29 16:25:00|16932.9|16920.9|16942.7|16930.7|16945.3|16933.3|16932.8|16920.8|77
1703867400000|2023-12-29 16:30:00|16941.5|16929.5|16946.5|16934.5|16947.8|16935.8|16941.5|16929.5|61
1703867700000|2023-12-29 16:35:00|16945.3|16933.3|16935|16923|16945.3|16933.3|16931.3|16919.3|60
1703868000000|2023-12-29 16:40:00|16932.5|16920.5|16923.8|16911.8|16933.8|16921.8|16922.5|16910.5|100
1703868300000|2023-12-29 16:45:00|16922.6|16910.6|16931.4|16919.4|16932.7|16920.7|16922.6|16910.6|96
1703868600000|2023-12-29 16:50:00|16930.2|16918.2|16930|16918|16931.4|16919.4|16923.9|16911.9|60
1703868900000|2023-12-29 16:55:00|16931.2|16919.2|16941.4|16929.4|16947.7|16935.7|16926.4|16914.4|250
1703869200000|2023-12-29 17:00:00|16942.6|16930.6|16932.7|16920.7|16953.9|16941.9|16932.7|16920.7|171
1703869500000|2023-12-29 17:05:00|16933.9|16921.9|16930.2|16918.2|16936.4|16924.4|16930.2|16918.2|39
1703869800000|2023-12-29 17:10:00|16930.1|16918.1|16929.7|16917.7|16934.2|16922.2|16927.9|16915.9|227
1703870100000|2023-12-29 17:15:00|16930.9|16918.9|16901.2|16889.2|16931|16919|16901.2|16889.2|170
1703870400000|2023-12-29 17:20:00|16901.3|16889.3|16914.8|16902.8|16916.1|16904.1|16901.2|16889.2|236
1703870700000|2023-12-29 17:25:00|16913.6|16901.6|16920.1|16908.1|16921.3|16909.3|16911.2|16899.2|80
1703871000000|2023-12-29 17:30:00|16925.2|16913.2|16903.9|16891.9|16926.4|16914.4|16903.8|16891.8|221
1703871300000|2023-12-29 17:35:00|16902.6|16890.6|16890.3|16878.3|16907.5|16895.5|16881.6|16869.6|278
1703871600000|2023-12-29 17:40:00|16889.2|16877.2|16892.7|16880.7|16899.1|16887.1|16867.9|16855.9|184
1703871900000|2023-12-29 17:45:00|16897.6|16885.6|16890|16878|16907.6|16895.6|16887.5|16875.5|159
1703872200000|2023-12-29 17:50:00|16888.8|16876.8|16894|16882|16904.1|16892.1|16886.3|16874.3|141
1703872500000|2023-12-29 17:55:00|16895.3|16883.3|16911.7|16899.7|16916.7|16904.7|16895.3|16883.3|153
1703872800000|2023-12-29 18:00:00|16910.5|16898.5|16908|16896|16926.7|16914.7|16905.5|16893.5|97
1703873100000|2023-12-29 18:05:00|16910.4|16898.4|16920.4|16908.4|16921.6|16909.6|16899|16887|180
1703873400000|2023-12-29 18:10:00|16919.2|16907.2|16927.8|16915.8|16940.1|16928.1|16919.2|16907.2|151
1703873700000|2023-12-29 18:15:00|16927.7|16915.7|16906.6|16894.6|16927.7|16915.7|16897.9|16885.9|141
1703874000000|2023-12-29 18:20:00|16907.8|16895.8|16912.8|16900.8|16914.2|16902.2|16905.3|16893.3|204
1703874300000|2023-12-29 18:25:00|16911.5|16899.5|16915.7|16903.7|16917.8|16905.8|16911.5|16899.5|86
1703874600000|2023-12-29 18:30:00|16915.6|16903.6|16928.1|16916.1|16930.7|16918.7|16914.4|16902.4|199
1703874900000|2023-12-29 18:35:00|16928.2|16916.2|16927|16915|16931.9|16919.9|16924.4|16912.4|261
1703875200000|2023-12-29 18:40:00|16926.9|16914.9|16927|16915|16929.5|16917.5|16922|16910|123
1703875500000|2023-12-29 18:45:00|16922|16910|16909.6|16897.6|16924.5|16912.5|16907.1|16895.1|137
1703875800000|2023-12-29 18:50:00|16912.1|16900.1|16899.9|16887.9|16912.1|16900.1|16897.4|16885.4|304
1703876100000|2023-12-29 18:55:00|16897.4|16885.4|16872.6|16860.6|16902.4|16890.4|16862.4|16850.4|1728
1703876400000|2023-12-29 19:00:00|16873.7|16861.7|16880.7|16868.7|16883.3|16871.3|16867.3|16855.3|572
1704205800000|2024-01-02 14:30:00|16997.6|16985.6|17052.1|17040.1|17056.7|17044.7|16967.5|16955.5|1279
1704206100000|2024-01-02 14:35:00|17050.1|17038.1|17099|17087|17112.1|17100.1|17040.2|17028.2|812
1704206400000|2024-01-02 14:40:00|17100|17088|17217.7|17205.7|17225.4|17213.4|17084.4|17072.4|1067
1704206700000|2024-01-02 14:45:00|17216.7|17204.7|17197.7|17185.7|17230.6|17218.6|17182.5|17170.5|763
1704207000000|2024-01-02 14:50:00|17198.8|17186.8|17231.7|17219.7|17232.3|17220.3|17194.2|17182.2|735
1704207300000|2024-01-02 14:55:00|17232.8|17220.8|17241.3|17229.3|17244.5|17232.5|17209.9|17197.9|636
1704207600000|2024-01-02 15:00:00|17240.3|17228.3|17269.3|17257.3|17271.8|17259.8|17225.7|17213.7|572
1704207900000|2024-01-02 15:05:00|17268.2|17256.2|17233.4|17221.4|17272|17260|17224.3|17212.3|397
1704208200000|2024-01-02 15:10:00|17234.7|17222.7|17240.5|17228.5|17257|17245|17227|17215|337
1704208500000|2024-01-02 15:15:00|17242|17230|17242.2|17230.2|17259.3|17247.3|17234.5|17222.5|353
1704208800000|2024-01-02 15:20:00|17242.7|17230.7|17243.1|17231.1|17256|17244|17228.1|17216.1|313
1704209100000|2024-01-02 15:25:00|17244.3|17232.3|17242.7|17230.7|17254.1|17242.1|17220.2|17208.2|244
1704209400000|2024-01-02 15:30:00|17240.6|17228.6|17251.3|17239.3|17259.6|17247.6|17229.4|17217.4|319
1704209700000|2024-01-02 15:35:00|17251|17239|17279|17267|17282.9|17270.9|17248.1|17236.1|362
1704210000000|2024-01-02 15:40:00|17281|17269|17269.8|17257.8|17282.1|17270.1|17261.3|17249.3|181
1704210300000|2024-01-02 15:45:00|17272.3|17260.3|17248.6|17236.6|17291.9|17279.9|17248.6|17236.6|320
1704210600000|2024-01-02 15:50:00|17248.4|17236.4|17263.2|17251.2|17265.7|17253.7|17244|17232|238
1704210900000|2024-01-02 15:55:00|17264.4|17252.4|17249.3|17237.3|17266.9|17254.9|17242.8|17230.8|155
1704211200000|2024-01-02 16:00:00|17250.3|17238.3|17259.1|17247.1|17260.2|17248.2|17239.1|17227.1|255
1704211500000|2024-01-02 16:05:00|17260.2|17248.2|17298.1|17286.1|17306.6|17294.6|17260.2|17248.2|243
1704211800000|2024-01-02 16:10:00|17298.3|17286.3|17300.4|17288.4|17304.2|17292.2|17288.1|17276.1|138
1704212100000|2024-01-02 16:15:00|17302.7|17290.7|17285.3|17273.3|17318.8|17306.8|17268.8|17256.8|376
1704212400000|2024-01-02 16:20:00|17285.1|17273.1|17252.4|17240.4|17289.6|17277.6|17251.1|17239.1|226
1704212700000|2024-01-02 16:25:00|17251.1|17239.1|17244.9|17232.9|17253.4|17241.4|17240.9|17228.9|176
1704213000000|2024-01-02 16:30:00|17245.1|17233.1|17248.6|17236.6|17261.9|17249.9|17243|17231|293
1704213300000|2024-01-02 16:35:00|17250.1|17238.1|17261.6|17249.6|17265.9|17253.9|17249.9|17237.9|261
1704213600000|2024-01-02 16:40:00|17260.5|17248.5|17263|17251|17269.9|17257.9|17253.4|17241.4|270
1704213900000|2024-01-02 16:45:00|17271.8|17259.8|17263.4|17251.4|17278.4|17266.4|17260.1|17248.1|309
1704214200000|2024-01-02 16:50:00|17261.1|17249.1|17261.6|17249.6|17268.2|17256.2|17249.2|17237.2|438
1704214500000|2024-01-02 16:55:00|17260.5|17248.5|17272.6|17260.6|17279.3|17267.3|17259.3|17247.3|257
1704214800000|2024-01-02 17:00:00|17271.6|17259.6|17278.9|17266.9|17292|17280|17267.6|17255.6|433
1704215100000|2024-01-02 17:05:00|17277.7|17265.7|17267.3|17255.3|17288.5|17276.5|17265.2|17253.2|227
1704215400000|2024-01-02 17:10:00|17266.3|17254.3|17246.1|17234.1|17268.5|17256.5|17236.7|17224.7|337
1704215700000|2024-01-02 17:15:00|17247.1|17235.1|17255.1|17243.1|17261.7|17249.7|17245|17233|214
1704216000000|2024-01-02 17:20:00|17251.7|17239.7|17239.4|17227.4|17256.1|17244.1|17239.4|17227.4|139
1704216300000|2024-01-02 17:25:00|17236.9|17224.9|17227.8|17215.8|17245.9|17233.9|17217.3|17205.3|180
1704216600000|2024-01-02 17:30:00|17225.5|17213.5|17243.2|17231.2|17243.7|17231.7|17222|17210|150
1704216900000|2024-01-02 17:35:00|17244.5|17232.5|17249.3|17237.3|17249.3|17237.3|17231.8|17219.8|76
1704217200000|2024-01-02 17:40:00|17248.3|17236.3|17220.8|17208.8|17249.3|17237.3|17220.8|17208.8|117
1704217500000|2024-01-02 17:45:00|17224.5|17212.5|17223.5|17211.5|17235.1|17223.1|17223.5|17211.5|108
1704217800000|2024-01-02 17:50:00|17222.2|17210.2|17221|17209|17235.8|17223.8|17220.8|17208.8|243
1704218100000|2024-01-02 17:55:00|17222.3|17210.3|17206.6|17194.6|17225.8|17213.8|17201|17189|255
1704218400000|2024-01-02 18:00:00|17210.4|17198.4|17225|17213|17225.2|17213.2|17209.1|17197.1|116
1704218700000|2024-01-02 18:05:00|17225.2|17213.2|17247.1|17235.1|17252.9|17240.9|17222.1|17210.1|237
1704219000000|2024-01-02 18:10:00|17247.9|17235.9|17230.9|17218.9|17248.2|17236.2|17226.3|17214.3|181
1704219300000|2024-01-02 18:15:00|17231.1|17219.1|17246.1|17234.1|17246.1|17234.1|17221.1|17209.1|146
1704219600000|2024-01-02 18:20:00|17247.2|17235.2|17244.7|17232.7|17248.9|17236.9|17238.7|17226.7|122
1704219900000|2024-01-02 18:25:00|17244.9|17232.9|17239.9|17227.9|17248.7|17236.7|17233.9|17221.9|83
1704220200000|2024-01-02 18:30:00|17238.9|17226.9|17251.8|17239.8|17255.6|17243.6|17233.7|17221.7|204
1704220500000|2024-01-02 18:35:00|17250.8|17238.8|17248.3|17236.3|17260.6|17248.6|17245.6|17233.6|282
1704220800000|2024-01-02 18:40:00|17250.6|17238.6|17256.6|17244.6|17277.9|17265.9|17250.6|17238.6|325
1704221100000|2024-01-02 18:45:00|17256.4|17244.4|17236.1|17224.1|17276.3|17264.3|17234.5|17222.5|319
1704221400000|2024-01-02 18:50:00|17237.2|17225.2|17259.3|17247.3|17260.7|17248.7|17235.7|17223.7|225
1704221700000|2024-01-02 18:55:00|17260.3|17248.3|17233.3|17221.3|17261.8|17249.8|17233.3|17221.3|1164
1704222000000|2024-01-02 19:00:00|17233.1|17221.1|17228.1|17216.1|17237.7|17225.7|17218.3|17206.3|428
1704292200000|2024-01-03 14:30:00|17218.5|17206.5|17154.1|17142.1|17243.5|17229|17139.8|17127.8|1638
1704292500000|2024-01-03 14:35:00|17155.3|17143.3|17182.6|17170.6|17191.4|17179.4|17138.8|17126.8|608
1704292800000|2024-01-03 14:40:00|17181.6|17169.6|17214.9|17202.9|17219.4|17207.4|17178.1|17166.1|522
1704293100000|2024-01-03 14:45:00|17212.6|17200.6|17191.4|17179.4|17217.6|17205.6|17169.7|17157.7|441
1704293400000|2024-01-03 14:50:00|17190.4|17178.4|17186|17174|17208.2|17196.2|17179.7|17167.7|254
1704293700000|2024-01-03 14:55:00|17185|17173|17180|17168|17190.2|17178.2|17172.7|17160.7|188
1704294000000|2024-01-03 15:00:00|17179.7|17167.7|17169.5|17157.5|17181.7|17169.7|17161.7|17149.7|175
1704294300000|2024-01-03 15:05:00|17170.3|17158.3|17138.8|17126.8|17172.8|17160.8|17130|17118|331
1704294600000|2024-01-03 15:10:00|17139.8|17127.8|17159.8|17147.8|17169.3|17157.3|17139.8|17127.8|284
1704294900000|2024-01-03 15:15:00|17157.6|17145.6|17203.4|17191.4|17203.4|17191.4|17152.8|17140.8|279
1704295200000|2024-01-03 15:20:00|17203.6|17191.6|17200.1|17188.1|17227.6|17215.6|17187.9|17175.9|424
1704295500000|2024-01-03 15:25:00|17198.9|17186.9|17217.9|17205.9|17220.7|17208.7|17194.7|17182.7|244
1704295800000|2024-01-03 15:30:00|17214.2|17202.2|17230.5|17218.5|17235.7|17223.7|17190.9|17178.9|209
1704296100000|2024-01-03 15:35:00|17232.2|17220.2|17224.5|17212.5|17247.2|17235.2|17220.2|17208.2|305
1704296400000|2024-01-03 15:40:00|17226.7|17214.7|17235.3|17223.3|17243|17231|17221.7|17209.7|219
1704296700000|2024-01-03 15:45:00|17234|17222|17233.6|17221.6|17247.5|17235.5|17226|17214|208
1704297000000|2024-01-03 15:50:00|17234.1|17222.1|17252.1|17240.1|17258.3|17246.3|17229.1|17217.1|212
1704297300000|2024-01-03 15:55:00|17249.6|17237.6|17231.4|17219.4|17250.6|17238.6|17230.1|17218.1|142
1704297600000|2024-01-03 16:00:00|17230.4|17218.4|17222.2|17210.2|17251.6|17239.6|17222.2|17210.2|239
1704297900000|2024-01-03 16:05:00|17220.2|17208.2|17174.5|17162.5|17222.2|17210.2|17169.4|17157.4|270
1704298200000|2024-01-03 16:10:00|17175.7|17163.7|17169|17157|17177.2|17165.2|17162.2|17150.2|202
1704298500000|2024-01-03 16:15:00|17168.7|17156.7|17161.3|17149.3|17179.3|17167.3|17152.3|17140.3|341
1704298800000|2024-01-03 16:20:00|17160.3|17148.3|17167.3|17155.3|17174.8|17162.8|17153.6|17141.6|159
1704299100000|2024-01-03 16:25:00|17170.3|17158.3|17188.9|17176.9|17190.9|17178.9|17156.3|17144.3|223
1704299400000|2024-01-03 16:30:00|17186.6|17174.6|17170.9|17158.9|17188.4|17176.4|17159.9|17147.9|166
1704299700000|2024-01-03 16:35:00|17172.1|17160.1|17161.2|17149.2|17172.1|17160.1|17154.9|17142.9|152
1704300000000|2024-01-03 16:40:00|17160.9|17148.9|17159.7|17147.7|17163.4|17151.4|17148.4|17136.4|227
1704300300000|2024-01-03 16:45:00|17158.7|17146.7|17150.5|17138.5|17158.7|17146.7|17145.2|17133.2|165
1704300600000|2024-01-03 16:50:00|17150.2|17138.2|17153.8|17141.8|17168|17156|17146.5|17134.5|172
1704300900000|2024-01-03 16:55:00|17151.8|17139.8|17159|17147|17161.5|17149.5|17145|17133|177
1704301200000|2024-01-03 17:00:00|17160.3|17148.3|17178.6|17166.6|17183.1|17171.1|17159.6|17147.6|170
1704301500000|2024-01-03 17:05:00|17180.8|17168.8|17146.6|17134.6|17188.6|17176.6|17146.6|17134.6|316
1704301800000|2024-01-03 17:10:00|17149.1|17137.1|17145.9|17133.9|17151.6|17139.6|17141.1|17129.1|205
1704302100000|2024-01-03 17:15:00|17148.4|17136.4|17157.9|17145.9|17159.2|17147.2|17146.1|17134.1|159
1704302400000|2024-01-03 17:20:00|17157.7|17145.7|17164.2|17152.2|17168.7|17156.7|17157|17145|117
1704302700000|2024-01-03 17:25:00|17163|17151|17169.2|17157.2|17179|17167|17163|17151|234
1704303000000|2024-01-03 17:30:00|17164.8|17152.8|17162|17150|17170.8|17158.8|17156.8|17144.8|103
1704303300000|2024-01-03 17:35:00|17160.8|17148.8|17155.5|17143.5|17160.8|17148.8|17150.8|17138.8|165
1704303600000|2024-01-03 17:40:00|17154.3|17142.3|17191.8|17179.8|17192.8|17180.8|17152.8|17140.8|378
1704303900000|2024-01-03 17:45:00|17190.8|17178.8|17217.5|17205.5|17217.5|17205.5|17182.8|17170.8|199
1704304200000|2024-01-03 17:50:00|17217.2|17205.2|17228.2|17216.2|17228.8|17216.8|17206.7|17194.7|339
1704304500000|2024-01-03 17:55:00|17229.2|17217.2|17205.3|17193.3|17229.2|17217.2|17202.8|17190.8|131
1704304800000|2024-01-03 18:00:00|17206.6|17194.6|17211.6|17199.6|17214.9|17202.9|17193.8|17181.8|139
1704305100000|2024-01-03 18:05:00|17212.6|17200.6|17217.4|17205.4|17222.4|17210.4|17202.2|17190.2|123
1704305400000|2024-01-03 18:10:00|17216.4|17204.4|17212.2|17200.2|17218.2|17206.2|17206.7|17194.7|84
1704305700000|2024-01-03 18:15:00|17214.5|17202.5|17226.5|17214.5|17229|17217|17214.5|17202.5|143
1704306000000|2024-01-03 18:20:00|17227.5|17215.5|17212|17200|17229.2|17217.2|17208.3|17196.3|133
1704306300000|2024-01-03 18:25:00|17211|17199|17235.1|17223.1|17237.6|17225.6|17206.8|17194.8|95
1704306600000|2024-01-03 18:30:00|17236.1|17224.1|17224.6|17212.6|17238.6|17226.6|17223.3|17211.3|159
1704306900000|2024-01-03 18:35:00|17227.3|17215.3|17235.1|17223.1|17249.6|17237.6|17224.1|17212.1|123
1704307200000|2024-01-03 18:40:00|17235.4|17223.4|17246.4|17234.4|17246.4|17234.4|17231.4|17219.4|98
1704307500000|2024-01-03 18:45:00|17249.6|17237.6|17243.4|17231.4|17250.9|17238.9|17241.4|17229.4|115
1704307800000|2024-01-03 18:50:00|17242.4|17230.4|17257.2|17245.2|17257.4|17245.4|17240.9|17228.9|239
1704308100000|2024-01-03 18:55:00|17256.9|17244.9|17252.2|17240.2|17256.9|17244.9|17245.9|17233.9|956
1704308400000|2024-01-03 19:00:00|17251.9|17239.9|17260|17248|17262.5|17250.5|17251.9|17239.9|286
1704378600000|2024-01-04 14:30:00|17259.4|17247.4|17174.6|17162.6|17259.4|17247.4|17159.7|17147.7|1059
1704378900000|2024-01-04 14:35:00|17170.8|17158.8|17189|17177|17194|17182|17161.1|17149.1|489
1704379200000|2024-01-04 14:40:00|17188.1|17176.1|17182.9|17170.9|17209.6|17197.6|17182.9|17170.9|313
1704379500000|2024-01-04 14:45:00|17183.9|17171.9|17179.6|17167.6|17195.8|17183.8|17176.1|17164.1|274
1704379800000|2024-01-04 14:50:00|17178.6|17166.6|17178.9|17166.9|17185.8|17173.8|17171.1|17159.1|297
1704380100000|2024-01-04 14:55:00|17177.9|17165.9|17181.7|17169.7|17197|17185|17175.7|17163.7|369
1704380400000|2024-01-04 15:00:00|17180.7|17168.7|17191.4|17179.4|17199.2|17187.2|17179.5|17167.5|241
1704380700000|2024-01-04 15:05:00|17187.7|17175.7|17187.2|17175.2|17195|17183|17180.2|17168.2|322
1704381000000|2024-01-04 15:10:00|17186.9|17174.9|17178.5|17166.5|17186.9|17174.9|17169.1|17157.1|270
1704381300000|2024-01-04 15:15:00|17177|17165|17172.6|17160.6|17177|17165|17157.5|17145.5|350
1704381600000|2024-01-04 15:20:00|17173.5|17161.5|17165.3|17153.3|17176.6|17164.6|17157.8|17145.8|181
1704381900000|2024-01-04 15:25:00|17164.3|17152.3|17160.9|17148.9|17171.3|17159.3|17153.1|17141.1|300
1704382200000|2024-01-04 15:30:00|17160.6|17148.6|17162.2|17150.2|17166.6|17154.6|17154.4|17142.4|181
1704382500000|2024-01-04 15:35:00|17163.2|17151.2|17186.4|17174.4|17186.4|17174.4|17158.2|17146.2|138
1704382800000|2024-01-04 15:40:00|17190.4|17178.4|17191.4|17179.4|17197.9|17185.9|17184.2|17172.2|165
1704383100000|2024-01-04 15:45:00|17190.4|17178.4|17190.1|17178.1|17200.8|17188.8|17184.1|17172.1|224
1704383400000|2024-01-04 15:50:00|17189.1|17177.1|17213|17201|17217.1|17205.1|17188.9|17176.9|157
1704383700000|2024-01-04 15:55:00|17212.4|17200.4|17243.1|17231.1|17243.1|17231.1|17211.5|17199.5|373
1704384000000|2024-01-04 16:00:00|17242.2|17230.2|17244.8|17232.8|17250.4|17238.4|17227.9|17215.9|184
1704384300000|2024-01-04 16:05:00|17242.9|17230.9|17222.6|17210.6|17245.1|17233.1|17221.4|17209.4|145
1704384600000|2024-01-04 16:10:00|17222.9|17210.9|17226.7|17214.7|17229.8|17217.8|17217|17205|120
1704384900000|2024-01-04 16:15:00|17227|17215|17211.7|17199.7|17230.5|17218.5|17211.7|17199.7|94
1704385200000|2024-01-04 16:20:00|17208|17196|17210.5|17198.5|17218|17206|17206.7|17194.7|128
1704385500000|2024-01-04 16:25:00|17209.6|17197.6|17193|17181|17209.6|17197.6|17192.3|17180.3|203
1704385800000|2024-01-04 16:30:00|17192|17180|17177.5|17165.5|17192|17180|17172.1|17160.1|249
1704386100000|2024-01-04 16:35:00|17176.5|17164.5|17181.5|17169.5|17193.1|17181.1|17175.9|17163.9|134
1704386400000|2024-01-04 16:40:00|17182.5|17170.5|17183.7|17171.7|17185.3|17173.3|17175.3|17163.3|99
1704386700000|2024-01-04 16:45:00|17182.2|17170.2|17196.6|17184.6|17196.9|17184.9|17182.2|17170.2|258
1704387000000|2024-01-04 16:50:00|17198.6|17186.6|17209.5|17197.5|17210.1|17198.1|17191.4|17179.4|124
1704387300000|2024-01-04 16:55:00|17208.2|17196.2|17196.5|17184.5|17220.2|17208.2|17191.8|17179.8|214
1704387600000|2024-01-04 17:00:00|17195.5|17183.5|17197.5|17185.5|17198.4|17186.4|17179.6|17167.6|87
1704387900000|2024-01-04 17:05:00|17196.9|17184.9|17187.7|17175.7|17196.9|17184.9|17182.1|17170.1|77
1704388200000|2024-01-04 17:10:00|17186.5|17174.5|17188.6|17176.6|17190.8|17178.8|17184.3|17172.3|56
1704388500000|2024-01-04 17:15:00|17188.4|17176.4|17188.7|17176.7|17195.9|17183.9|17182.4|17170.4|130
1704388800000|2024-01-04 17:20:00|17187.7|17175.7|17200.9|17188.9|17207.7|17195.7|17187.7|17175.7|160
1704389100000|2024-01-04 17:25:00|17199.7|17187.7|17191.9|17179.9|17208.4|17196.4|17190.7|17178.7|99
1704389400000|2024-01-04 17:30:00|17191|17179|17189.7|17177.7|17193.5|17181.5|17185.6|17173.6|97
1704389700000|2024-01-04 17:35:00|17189.4|17177.4|17176|17164|17194.1|17182.1|17175.1|17163.1|154
1704390000000|2024-01-04 17:40:00|17177|17165|17179.1|17167.1|17185.4|17173.4|17175.4|17163.4|168
1704390300000|2024-01-04 17:45:00|17178.2|17166.2|17191.7|17179.7|17192.9|17180.9|17172.9|17160.9|134
1704390600000|2024-01-04 17:50:00|17190.7|17178.7|17185.2|17173.2|17192.9|17180.9|17175.4|17163.4|116
1704390900000|2024-01-04 17:55:00|17182.7|17170.7|17199|17187|17199.3|17187.3|17180.2|17168.2|107
1704391200000|2024-01-04 18:00:00|17200|17188|17201.9|17189.9|17204.4|17192.4|17196|17184|136
1704391500000|2024-01-04 18:05:00|17200.7|17188.7|17195.4|17183.4|17200.7|17188.7|17189.1|17177.1|95
1704391800000|2024-01-04 18:10:00|17194.5|17182.5|17197.4|17185.4|17199.6|17187.6|17189.5|17177.5|115
1704392100000|2024-01-04 18:15:00|17196.1|17184.1|17197.7|17185.7|17197.7|17185.7|17192.4|17180.4|71
1704392400000|2024-01-04 18:20:00|17198|17186|17201.5|17189.5|17202.1|17190.1|17196.5|17184.5|58
1704392700000|2024-01-04 18:25:00|17202.7|17190.7|17201.1|17189.1|17205.8|17193.8|17200.5|17188.5|69
1704393000000|2024-01-04 18:30:00|17200.8|17188.8|17204|17192|17217.8|17205.8|17200.8|17188.8|244
1704393300000|2024-01-04 18:35:00|17203.1|17191.1|17198.1|17186.1|17205.3|17193.3|17196.5|17184.5|172
1704393600000|2024-01-04 18:40:00|17197.8|17185.8|17201.3|17189.3|17206.9|17194.9|17197.8|17185.8|80
1704393900000|2024-01-04 18:45:00|17200.4|17188.4|17190.1|17178.1|17202.6|17190.6|17186.3|17174.3|150
1704394200000|2024-01-04 18:50:00|17186.6|17174.6|17195.5|17183.5|17197.6|17185.6|17186.6|17174.6|166
1704394500000|2024-01-04 18:55:00|17195.8|17183.8|17192.9|17180.9|17199.4|17187.4|17192.3|17180.3|695
1704394800000|2024-01-04 19:00:00|17194.1|17182.1|17196|17184|17202.2|17190.2|17189.1|17177.1|244
1704395100000|2024-01-04 19:05:00|17196.3|17184.3|17196.3|17184.3|17196.3|17184.3|17196.3|17184.3|0
1704465000000|2024-01-05 14:30:00|17195.9|17183.9|17187.6|17175.6|17242.8|17230.8|17184.8|17172.8|858
1704465300000|2024-01-05 14:35:00|17192|17180|17180.4|17168.4|17198.5|17186.5|17180.1|17168.1|400
1704465600000|2024-01-05 14:40:00|17182.5|17170.5|17200.7|17188.7|17202.6|17190.6|17156.4|17144.4|476
1704465900000|2024-01-05 14:45:00|17196.7|17184.7|17218.9|17206.9|17233.9|17221.9|17196.7|17184.7|362
1704466200000|2024-01-05 14:50:00|17217.7|17205.7|17226.3|17214.3|17236.3|17224.3|17194.5|17182.5|436
1704466500000|2024-01-05 14:55:00|17227.3|17215.3|17210.5|17198.5|17227.9|17215.9|17205.5|17193.5|210
1704466800000|2024-01-05 15:00:00|17210.2|17198.2|17215.5|17203.5|17226.1|17214.1|17209.3|17197.3|188
1704467100000|2024-01-05 15:05:00|17216.8|17204.8|17219.9|17207.9|17226.5|17214.5|17209.3|17197.3|129
1704467400000|2024-01-05 15:10:00|17222.1|17210.1|17245|17233|17248|17236|17220.3|17208.3|241
1704467700000|2024-01-05 15:15:00|17243.7|17231.7|17261.2|17249.2|17264.6|17252.6|17230.9|17218.9|371
1704468000000|2024-01-05 15:20:00|17259.1|17247.1|17310.2|17298.2|17316.9|17304.9|17256.9|17244.9|719
1704468300000|2024-01-05 15:25:00|17311.1|17299.1|17313.9|17301.9|17316.4|17304.4|17293.4|17281.4|411
1704468600000|2024-01-05 15:30:00|17312.1|17300.1|17296.2|17284.2|17317.1|17305.1|17282.3|17270.3|273
1704468900000|2024-01-05 15:35:00|17297.1|17285.1|17274.4|17262.4|17299.9|17287.9|17266.9|17254.9|376
1704469200000|2024-01-05 15:40:00|17274.7|17262.7|17264.5|17252.5|17288.5|17276.5|17257.6|17245.6|204
1704469500000|2024-01-05 15:45:00|17263.6|17251.6|17262.7|17250.7|17284.8|17272.8|17256.4|17244.4|263
1704469800000|2024-01-05 15:50:00|17261.8|17249.8|17236.5|17224.5|17263|17251|17235.2|17223.2|295
1704470100000|2024-01-05 15:55:00|17235.2|17223.2|17222.9|17210.9|17235.2|17223.2|17198.8|17186.8|583
1704470400000|2024-01-05 16:00:00|17222|17210|17201.1|17189.1|17224.5|17212.5|17187.3|17175.3|377
1704470700000|2024-01-05 16:05:00|17200.1|17188.1|17214.5|17202.5|17214.5|17202.5|17197.3|17185.3|254
1704471000000|2024-01-05 16:10:00|17214.8|17202.8|17219.3|17207.3|17226.1|17214.1|17210.2|17198.2|169
1704471300000|2024-01-05 16:15:00|17214|17202|17224.6|17212.6|17224.6|17212.6|17199.6|17187.6|209
1704471600000|2024-01-05 16:20:00|17223|17211|17210.2|17198.2|17237|17225|17210.2|17198.2|189
1704471900000|2024-01-05 16:25:00|17209.3|17197.3|17201.2|17189.2|17210.5|17198.5|17198.7|17186.7|173
1704472200000|2024-01-05 16:30:00|17196.2|17184.2|17144.6|17132.6|17199.6|17187.6|17143.3|17131.3|391
1704472500000|2024-01-05 16:35:00|17143.6|17131.6|17161.2|17149.2|17161.5|17149.5|17103.3|17091.3|865
1704472800000|2024-01-05 16:40:00|17158.4|17146.4|17113.4|17101.4|17161.5|17149.5|17112.4|17100.4|372
1704473100000|2024-01-05 16:45:00|17113.7|17101.7|17099.3|17087.3|17130.2|17118.2|17098.9|17086.9|403
1704473400000|2024-01-05 16:50:00|17098.9|17086.9|17129.3|17117.3|17130.2|17118.2|17098.3|17086.3|232
1704473700000|2024-01-05 16:55:00|17132.1|17120.1|17132.8|17120.8|17141.5|17129.5|17121.2|17109.2|271
1704474000000|2024-01-05 17:00:00|17132.5|17120.5|17121.3|17109.3|17135.9|17123.9|17121.2|17109.2|175
1704474300000|2024-01-05 17:05:00|17120.9|17108.9|17123.4|17111.4|17125.9|17113.9|17113.1|17101.1|243
1704474600000|2024-01-05 17:10:00|17122.5|17110.5|17137.8|17125.8|17143.7|17131.7|17106.5|17094.5|228
1704474900000|2024-01-05 17:15:00|17137.4|17125.4|17151.1|17139.1|17153|17141|17125.5|17113.5|259
1704475200000|2024-01-05 17:20:00|17150.2|17138.2|17147|17135|17152|17140|17141.5|17129.5|171
1704475500000|2024-01-05 17:25:00|17144.5|17132.5|17152.1|17140.1|17173.2|17161.2|17141.4|17129.4|253
1704475800000|2024-01-05 17:30:00|17151.7|17139.7|17155.9|17143.9|17158.4|17146.4|17145.2|17133.2|144
1704476100000|2024-01-05 17:35:00|17155|17143|17166.8|17154.8|17168.4|17156.4|17155|17143|156
1704476400000|2024-01-05 17:40:00|17167.1|17155.1|17164.4|17152.4|17170.9|17158.9|17153.4|17141.4|157
1704476700000|2024-01-05 17:45:00|17165.3|17153.3|17163.5|17151.5|17169.7|17157.7|17133.8|17121.8|173
1704477000000|2024-01-05 17:50:00|17162.6|17150.6|17148.5|17136.5|17165.3|17153.3|17141|17129|93
1704477300000|2024-01-05 17:55:00|17148.2|17136.2|17152.6|17140.6|17154.8|17142.8|17142.6|17130.6|105
1704477600000|2024-01-05 18:00:00|17158.6|17146.6|17167.9|17155.9|17169.5|17157.5|17152.3|17140.3|120
1704477900000|2024-01-05 18:05:00|17169.2|17157.2|17169.5|17157.5|17170.4|17158.4|17157.4|17145.4|113
1704478200000|2024-01-05 18:10:00|17170.5|17158.5|17148|17136|17174.8|17162.8|17148|17136|208
1704478500000|2024-01-05 18:15:00|17147.1|17135.1|17140.5|17128.5|17147.4|17135.4|17138.9|17126.9|171
1704478800000|2024-01-05 18:20:00|17141.4|17129.4|17129.3|17117.3|17142.1|17130.1|17129.3|17117.3|120
1704479100000|2024-01-05 18:25:00|17125|17113|17131.8|17119.8|17131.8|17119.8|17122.5|17110.5|222
1704479400000|2024-01-05 18:30:00|17130.6|17118.6|17120|17108|17131.8|17119.8|17111.3|17099.3|309
1704479700000|2024-01-05 18:35:00|17119.1|17107.1|17120.4|17108.4|17132.5|17120.5|17112.9|17100.9|338
1704480000000|2024-01-05 18:40:00|17122.6|17110.6|17110.6|17098.6|17122.6|17110.6|17110.6|17098.6|187
1704480300000|2024-01-05 18:45:00|17111.5|17099.5|17116.9|17104.9|17119.4|17107.4|17104.3|17092.3|426
1704480600000|2024-01-05 18:50:00|17115.6|17103.6|17135.6|17123.6|17144.4|17132.4|17115.6|17103.6|391
1704480900000|2024-01-05 18:55:00|17137.5|17125.5|17140|17128|17142.5|17130.5|17131.8|17119.8|722
1704481200000|2024-01-05 19:00:00|17140.3|17128.3|17152.5|17140.5|17156.9|17144.9|17140.3|17128.3|342
1704724200000|2024-01-08 14:30:00|17201.5|17189.5|17186.6|17174.6|17205.5|17193.5|17152|17140|1456
1704724500000|2024-01-08 14:35:00|17185.7|17173.7|17175.3|17163.3|17200.4|17188.4|17164.1|17152.1|452
1704724800000|2024-01-08 14:40:00|17176.2|17164.2|17221|17209|17224.8|17212.8|17175.3|17163.3|585
1704725100000|2024-01-08 14:45:00|17216|17204|17295.7|17283.7|17295.7|17283.7|17211.4|17199.4|657
1704725400000|2024-01-08 14:50:00|17302.4|17290.4|17291.7|17279.7|17317|17305|17282.8|17270.8|794
1704725700000|2024-01-08 14:55:00|17288.7|17276.7|17370.9|17358.9|17383.7|17371.7|17288.7|17276.7|941
1704726000000|2024-01-08 15:00:00|17370.1|17358.1|17363.5|17351.5|17391.7|17379.7|17352.8|17339.7|629
1704726300000|2024-01-08 15:05:00|17363.9|17351.9|17361.8|17349.8|17380.1|17368.1|17341.9|17329.9|509
1704726600000|2024-01-08 15:10:00|17362.7|17350.7|17376.3|17364.3|17389.7|17377.7|17362.7|17350.7|445
1704726900000|2024-01-08 15:15:00|17377.5|17365.5|17381.2|17369.2|17390.9|17378.9|17368.7|17356.7|410
1704727200000|2024-01-08 15:20:00|17381.6|17369.6|17358.4|17346.4|17415.4|17403.4|17358.4|17346.4|564
1704727500000|2024-01-08 15:25:00|17359.2|17347.2|17390.2|17378.2|17395.2|17383.2|17358|17346|303
1704727800000|2024-01-08 15:30:00|17389.4|17377.4|17371.1|17359.1|17411.9|17399.9|17371.1|17359.1|566
1704728100000|2024-01-08 15:35:00|17371.9|17359.9|17368.9|17356.9|17394|17382|17367.7|17355.7|258
1704728400000|2024-01-08 15:40:00|17369.7|17357.7|17304.5|17292.5|17376|17364|17298.9|17286.9|451
1704728700000|2024-01-08 15:45:00|17304.4|17292.4|17252.8|17240.8|17312.7|17300.7|17247.4|17235.4|491
1704729000000|2024-01-08 15:50:00|17253.2|17241.2|17231.9|17219.9|17271.1|17259.1|17228.2|17216.2|343
1704729300000|2024-01-08 15:55:00|17230.7|17218.7|17225.4|17213.4|17233.6|17221.6|17206.1|17194.1|334
1704729600000|2024-01-08 16:00:00|17226.2|17214.2|17203.7|17191.7|17242.9|17230.9|17203.7|17191.7|341
1704729900000|2024-01-08 16:05:00|17205|17193|17215.4|17203.4|17237.9|17225.9|17198.8|17186.8|276
1704730200000|2024-01-08 16:10:00|17212.9|17200.9|17161.3|17149.3|17215.4|17203.4|17160|17148|426
1704730500000|2024-01-08 16:15:00|17162.1|17150.1|17184|17172|17186.1|17174.1|17154.6|17142.6|341
1704730800000|2024-01-08 16:20:00|17183.6|17171.6|17138.9|17126.9|17183.6|17171.6|17138.9|17126.9|296
1704731100000|2024-01-08 16:25:00|17138.1|17126.1|17141.5|17129.5|17144.9|17132.9|17119.8|17107.8|476
1704731400000|2024-01-08 16:30:00|17141|17129|17128.8|17116.8|17141|17129|17117.1|17105.1|433
1704731700000|2024-01-08 16:35:00|17129.3|17117.3|17148.8|17136.8|17159.2|17147.2|17127.2|17115.2|257
1704732000000|2024-01-08 16:40:00|17148|17136|17150.5|17138.5|17167.9|17155.9|17138.8|17126.8|416
1704732300000|2024-01-08 16:45:00|17151.3|17139.3|17153.8|17141.8|17167.6|17155.6|17150.9|17138.9|226
1704732600000|2024-01-08 16:50:00|17154.7|17142.7|17152.7|17140.7|17155.1|17143.1|17145.9|17133.9|264
1704732900000|2024-01-08 16:55:00|17150.6|17138.6|17131.6|17119.6|17151.1|17139.1|17117|17105|430
1704733200000|2024-01-08 17:00:00|17131.1|17119.1|17136.8|17124.8|17138.8|17126.8|17116.8|17104.8|229
1704733500000|2024-01-08 17:05:00|17135.5|17123.5|17174|17162|17183.1|17171.1|17133|17121|227
1704733800000|2024-01-08 17:10:00|17172.3|17160.3|17188|17176|17190.9|17178.9|17164|17152|147
1704734100000|2024-01-08 17:15:00|17199.7|17187.7|17187.7|17175.7|17206.8|17194.8|17185.6|17173.6|176
1704734400000|2024-01-08 17:20:00|17188.9|17176.9|17197.3|17185.3|17199.3|17187.3|17181.4|17169.4|149
1704734700000|2024-01-08 17:25:00|17196.4|17184.4|17196.5|17184.5|17198.2|17186.2|17189.3|17177.3|124
1704735000000|2024-01-08 17:30:00|17197.3|17185.3|17194|17182|17202.3|17190.3|17193.2|17181.2|127
1704735300000|2024-01-08 17:35:00|17195.2|17183.2|17192.8|17180.8|17203.6|17191.6|17187|17175|171
1704735600000|2024-01-08 17:40:00|17193.2|17181.2|17202.4|17190.4|17206.9|17194.9|17192.8|17180.8|131
1704735900000|2024-01-08 17:45:00|17202.8|17190.8|17197.4|17185.4|17206.9|17194.9|17189.9|17177.9|95
1704736200000|2024-01-08 17:50:00|17198.2|17186.2|17218.7|17206.7|17224.9|17212.9|17198.2|17186.2|145
1704736500000|2024-01-08 17:55:00|17218.2|17206.2|17194.5|17182.5|17225.4|17213.4|17189.1|17177.1|179
1704736800000|2024-01-08 18:00:00|17194.9|17182.9|17188.5|17176.5|17207.4|17195.4|17188.5|17176.5|274
1704737100000|2024-01-08 18:05:00|17186|17174|17205.9|17193.9|17210.4|17198.4|17186|17174|192
1704737400000|2024-01-08 18:10:00|17203.9|17191.9|17203.9|17191.9|17206|17194|17198.5|17186.5|104
1704737700000|2024-01-08 18:15:00|17204.7|17192.7|17212.3|17200.3|17218.8|17206.8|17202.6|17190.6|171
1704738000000|2024-01-08 18:20:00|17211|17199|17190.6|17178.6|17215.7|17203.7|17187.6|17175.6|170
1704738300000|2024-01-08 18:25:00|17190.1|17178.1|17186.1|17174.1|17196.5|17184.5|17182.3|17170.3|187
1704738600000|2024-01-08 18:30:00|17186.9|17174.9|17188.2|17176.2|17190.2|17178.2|17179.4|17167.4|74
1704738900000|2024-01-08 18:35:00|17190.3|17178.3|17180.5|17168.5|17190.3|17178.3|17165.6|17153.6|354
1704739200000|2024-01-08 18:40:00|17181.7|17169.7|17158.9|17146.9|17182.2|17170.2|17158|17146|261
1704739500000|2024-01-08 18:45:00|17158.5|17146.5|17140.6|17128.6|17158.5|17146.5|17138.5|17126.5|364
1704739800000|2024-01-08 18:50:00|17141.4|17129.4|17095.2|17083.2|17141.4|17129.4|17091.5|17079.5|809
1704740100000|2024-01-08 18:55:00|17093.2|17081.2|17115.1|17103.1|17115.1|17103.1|17081|17069|1972
1704740400000|2024-01-08 19:00:00|17115.5|17103.5|17113.4|17101.4|17116.7|17104.7|17094.6|17082.6|987
1704810600000|2024-01-09 14:30:00|17138.5|17126.5|17085.7|17073.7|17138.5|17126.5|17048.1|17036.1|1549
1704810900000|2024-01-09 14:35:00|17086.5|17074.5|17124.9|17112.9|17147|17135|17084.8|17072.8|688
1704811200000|2024-01-09 14:40:00|17124.1|17112.1|17153.4|17141.4|17165.7|17153.7|17122.4|17110.4|363
1704811500000|2024-01-09 14:45:00|17154.9|17142.9|17163.1|17151.1|17175.6|17163.6|17143.9|17131.9|384
1704811800000|2024-01-09 14:50:00|17165.6|17153.6|17170.6|17158.6|17170.6|17158.6|17158.1|17146.1|54
1704812100000|2024-01-09 14:55:00|17153.7|17141.7|17140.4|17128.4|17159.2|17147.2|17138.4|17126.4|418
1704812400000|2024-01-09 15:00:00|17139.7|17127.7|17156.2|17144.2|17165.5|17153.5|17134.4|17122.4|325
1704812700000|2024-01-09 15:05:00|17155|17143|17178.6|17166.6|17193.6|17181.6|17155|17143|422
1704813000000|2024-01-09 15:10:00|17179.1|17167.1|17213.6|17201.6|17218.6|17206.6|17178.1|17166.1|268
1704813300000|2024-01-09 15:15:00|17213.1|17201.1|17203.5|17191.5|17226.1|17214.1|17200.2|17188.2|312
1704813600000|2024-01-09 15:20:00|17203.9|17191.9|17160|17148|17216.9|17204.9|17154.4|17142.4|491
1704813900000|2024-01-09 15:25:00|17157.2|17145.2|17160.1|17148.1|17170.8|17158.8|17157.2|17145.2|179
1704814200000|2024-01-09 15:30:00|17158|17146|17182.7|17170.7|17186.4|17174.4|17157.3|17145.3|233
1704814500000|2024-01-09 15:35:00|17181.4|17169.4|17178.8|17166.8|17192.7|17180.7|17175|17163|318
1704814800000|2024-01-09 15:40:00|17179.3|17167.3|17216.8|17204.8|17227.1|17215.1|17178.8|17166.8|314
1704815100000|2024-01-09 15:45:00|17216.3|17204.3|17215.6|17203.6|17231.3|17219.3|17207.6|17195.6|283
1704815400000|2024-01-09 15:50:00|17217.6|17205.6|17219.6|17207.6|17240.4|17228.4|17215.6|17203.6|160
1704815700000|2024-01-09 15:55:00|17222.1|17210.1|17224.2|17212.2|17230.4|17218.4|17212.1|17200.1|235
1704816000000|2024-01-09 16:00:00|17222.6|17210.6|17250.1|17238.1|17259.2|17247.2|17222.2|17210.2|291
1704816300000|2024-01-09 16:05:00|17249.3|17237.3|17304.1|17292.1|17304.1|17292.1|17249.3|17237.3|759
1704816600000|2024-01-09 16:10:00|17305.4|17293.4|17287.1|17275.1|17307.9|17295.9|17284.6|17272.6|665
1704816900000|2024-01-09 16:15:00|17287.6|17275.6|17274.8|17262.8|17293.9|17281.9|17272.1|17260.1|540
1704817200000|2024-01-09 16:20:00|17275.2|17263.2|17262.1|17250.1|17285.3|17273.3|17250.5|17238.5|262
1704817500000|2024-01-09 16:25:00|17263.3|17251.3|17295.4|17283.4|17296.6|17284.6|17262.1|17250.1|259
1704817800000|2024-01-09 16:30:00|17296.6|17284.6|17275.2|17263.2|17299.9|17287.9|17268.4|17256.4|245
1704818100000|2024-01-09 16:35:00|17275.7|17263.7|17273.3|17261.3|17278.5|17266.5|17268.5|17256.5|149
1704818400000|2024-01-09 16:40:00|17273.8|17261.8|17283.4|17271.4|17287.6|17275.6|17272.1|17260.1|153
1704818700000|2024-01-09 16:45:00|17283.8|17271.8|17235.3|17223.3|17285.9|17273.9|17235.3|17223.3|282
1704819000000|2024-01-09 16:50:00|17234.1|17222.1|17250.7|17238.7|17256.3|17244.3|17232|17220|255
1704819300000|2024-01-09 16:55:00|17251.5|17239.5|17249|17237|17254|17242|17246.5|17234.5|163
1704819600000|2024-01-09 17:00:00|17247.3|17235.3|17215.4|17203.4|17247.8|17235.8|17206.8|17194.8|288
1704819900000|2024-01-09 17:05:00|17214.6|17202.6|17189.3|17177.3|17219.7|17207.7|17183.4|17171.4|273
1704820200000|2024-01-09 17:10:00|17190|17178|17180.4|17168.4|17200|17188|17180|17168|155
1704820500000|2024-01-09 17:15:00|17179.7|17167.7|17180.7|17168.7|17184.5|17172.5|17160.4|17148.4|367
1704820800000|2024-01-09 17:20:00|17179.9|17167.9|17200.3|17188.3|17200.3|17188.3|17178.7|17166.7|113
1704821100000|2024-01-09 17:25:00|17199.1|17187.1|17172.4|17160.4|17202.2|17190.2|17169.6|17157.6|231
1704821400000|2024-01-09 17:30:00|17171.9|17159.9|17169.4|17157.4|17177.7|17165.7|17162.4|17150.4|170
1704821700000|2024-01-09 17:35:00|17166.4|17154.4|17176.7|17164.7|17176.9|17164.9|17165.4|17153.4|161
1704822000000|2024-01-09 17:40:00|17177.9|17165.9|17181.7|17169.7|17186.7|17174.7|17166.7|17154.7|109
1704822300000|2024-01-09 17:45:00|17181.2|17169.2|17180.3|17168.3|17194.7|17182.7|17177|17165|142
1704822600000|2024-01-09 17:50:00|17181|17169|17179.6|17167.6|17185.1|17173.1|17176.8|17164.8|104
1704822900000|2024-01-09 17:55:00|17178.8|17166.8|17181.7|17169.7|17195.7|17183.7|17178.8|17166.8|121
1704823200000|2024-01-09 18:00:00|17182.6|17170.6|17179.2|17167.2|17190.9|17178.9|17174.2|17162.2|205
1704823500000|2024-01-09 18:05:00|17180.2|17168.2|17174.6|17162.6|17181.5|17169.5|17172.9|17160.9|198
1704823800000|2024-01-09 18:10:00|17175.4|17163.4|17191.2|17179.2|17191.2|17179.2|17168.9|17156.9|175
1704824100000|2024-01-09 18:15:00|17191.7|17179.7|17184.7|17172.7|17193|17181|17177.8|17165.8|154
1704824400000|2024-01-09 18:20:00|17188|17176|17200.7|17188.7|17203.8|17191.8|17186.7|17174.7|107
1704824700000|2024-01-09 18:25:00|17200.2|17188.2|17196.3|17184.3|17201.8|17189.8|17190.5|17178.5|106
1704825000000|2024-01-09 18:30:00|17194.6|17182.6|17187.3|17175.3|17198.8|17186.8|17181.3|17169.3|349
1704825300000|2024-01-09 18:35:00|17187.8|17175.8|17208.5|17196.5|17214.8|17202.8|17187.3|17175.3|236
1704825600000|2024-01-09 18:40:00|17209.3|17197.3|17203.3|17191.3|17213|17201|17198.2|17186.2|224
1704825900000|2024-01-09 18:45:00|17202.6|17190.6|17224.3|17212.3|17224.3|17212.3|17201.8|17189.8|278
1704826200000|2024-01-09 18:50:00|17223.6|17211.6|17208.1|17196.1|17223.6|17211.6|17206.9|17194.9|222
1704826500000|2024-01-09 18:55:00|17206.9|17194.9|17191.8|17179.8|17206.9|17194.9|17189.3|17177.3|1503
1704826800000|2024-01-09 19:00:00|17189.3|17177.3|17203.6|17191.6|17216.4|17204.4|17189.3|17177.3|1013
1704897000000|2024-01-10 14:30:00|17240.3|17220.3|17258.6|17246.6|17302.8|17290.8|17238.6|17220.3|1222
1704897300000|2024-01-10 14:35:00|17259.8|17247.8|17253.8|17241.8|17273.9|17261.9|17231.6|17219.6|752
1704897600000|2024-01-10 14:40:00|17255.1|17243.1|17225.3|17213.3|17258.1|17246.1|17214.6|17202.6|459
1704897900000|2024-01-10 14:45:00|17224.6|17212.6|17252.4|17240.4|17252.9|17240.9|17213.9|17201.9|393
1704898200000|2024-01-10 14:50:00|17255.7|17243.7|17237|17225|17258.5|17246.5|17232.5|17220.5|282
1704898500000|2024-01-10 14:55:00|17236.3|17224.3|17258.2|17246.2|17263|17251|17236.3|17224.3|262
1704898800000|2024-01-10 15:00:00|17257.5|17245.5|17274.5|17262.5|17277.7|17265.7|17257.5|17245.5|238
1704899100000|2024-01-10 15:05:00|17275.7|17263.7|17266.1|17254.1|17279.7|17267.7|17265.8|17253.8|223
1704899400000|2024-01-10 15:10:00|17264.1|17252.1|17227.7|17215.7|17264.8|17252.8|17218.5|17206.5|549
1704899700000|2024-01-10 15:15:00|17226.5|17214.5|17215|17203|17228.5|17216.5|17201|17189|313
1704900000000|2024-01-10 15:20:00|17214.2|17202.2|17206.2|17194.2|17219.2|17207.2|17205.5|17193.5|137
1704900300000|2024-01-10 15:25:00|17205.5|17193.5|17214.8|17202.8|17231.3|17219.3|17205.5|17193.5|246
1704900600000|2024-01-10 15:30:00|17215.3|17203.3|17199.5|17187.5|17225.6|17213.6|17194.3|17182.3|270
1704900900000|2024-01-10 15:35:00|17200.8|17188.8|17203.8|17191.8|17209.3|17197.3|17194.3|17182.3|195
1704901200000|2024-01-10 15:40:00|17204.3|17192.3|17209.4|17197.4|17220.6|17208.6|17204.3|17192.3|125
1704901500000|2024-01-10 15:45:00|17210.1|17198.1|17209.9|17197.9|17211.9|17199.9|17200.1|17188.1|338
1704901800000|2024-01-10 15:50:00|17208.7|17196.7|17208.5|17196.5|17224.7|17212.7|17208.5|17196.5|228
1704902100000|2024-01-10 15:55:00|17206.5|17194.5|17215.5|17203.5|17216.2|17204.2|17206|17194|201
1704902400000|2024-01-10 16:00:00|17216.2|17204.2|17193.8|17181.8|17226.2|17214.2|17193.2|17181.2|266
1704902700000|2024-01-10 16:05:00|17193.2|17181.2|17180.8|17168.8|17194.5|17182.5|17170.8|17158.8|482
1704903000000|2024-01-10 16:10:00|17180|17168|17181.3|17169.3|17193.8|17181.8|17176.3|17164.3|378
1704903300000|2024-01-10 16:15:00|17183.1|17171.1|17192.6|17180.6|17199.6|17187.6|17183.1|17171.1|245
1704903600000|2024-01-10 16:20:00|17191.9|17179.9|17193.1|17181.1|17211.4|17199.4|17189.4|17177.4|259
1704903900000|2024-01-10 16:25:00|17194.6|17182.6|17195.7|17183.7|17204.6|17192.6|17193.4|17181.4|186
1704904200000|2024-01-10 16:30:00|17194.6|17182.6|17191|17179|17196.4|17184.4|17177.7|17165.7|342
1704904500000|2024-01-10 16:35:00|17190|17178|17203.2|17191.2|17203.2|17191.2|17183.7|17171.7|110
1704904800000|2024-01-10 16:40:00|17202|17190|17225.2|17213.2|17232|17220|17200.7|17188.7|217
1704905100000|2024-01-10 16:45:00|17223.3|17211.3|17250.3|17238.3|17254.8|17242.8|17219.7|17207.7|303
1704905400000|2024-01-10 16:50:00|17249|17237|17251.9|17239.9|17269.4|17257.4|17244.6|17232.6|418
1704905700000|2024-01-10 16:55:00|17253.8|17241.8|17260.9|17248.9|17267.3|17255.3|17250.8|17238.8|243
1704906000000|2024-01-10 17:00:00|17258.4|17246.4|17253.6|17241.6|17260.6|17248.6|17249.1|17237.1|128
1704906300000|2024-01-10 17:05:00|17254.1|17242.1|17239.1|17227.1|17257.9|17245.9|17229.1|17217.1|246
1704906600000|2024-01-10 17:10:00|17241.6|17229.6|17250.4|17238.4|17257.4|17245.4|17239.9|17227.9|223
1704906900000|2024-01-10 17:15:00|17249.2|17237.2|17241.3|17229.3|17250.2|17238.2|17236|17224|402
1704907200000|2024-01-10 17:20:00|17241.8|17229.8|17240.5|17228.5|17246.5|17234.5|17234.5|17222.5|145
1704907500000|2024-01-10 17:25:00|17238.5|17226.5|17238.5|17226.5|17249.8|17237.8|17237.3|17225.3|132
1704907800000|2024-01-10 17:30:00|17239.1|17227.1|17227.9|17215.9|17243.5|17231.5|17224.7|17212.7|433
1704908100000|2024-01-10 17:35:00|17227.2|17215.2|17240.7|17228.7|17246.2|17234.2|17224|17212|161
1704908400000|2024-01-10 17:40:00|17241.9|17229.9|17232.7|17220.7|17244.4|17232.4|17230.7|17218.7|125
1704908700000|2024-01-10 17:45:00|17231.4|17219.4|17226.6|17214.6|17232.7|17220.7|17225|17213|215
1704909000000|2024-01-10 17:50:00|17227.8|17215.8|17210.9|17198.9|17232.1|17220.1|17210.1|17198.1|219
1704909300000|2024-01-10 17:55:00|17211.4|17199.4|17207.7|17195.7|17217.7|17205.7|17207.1|17195.1|254
1704909600000|2024-01-10 18:00:00|17207.2|17195.2|17194|17182|17207.2|17195.2|17185.9|17173.9|285
1704909900000|2024-01-10 18:05:00|17192.9|17180.9|17196.7|17184.7|17197.9|17185.9|17190.4|17178.4|161
1704910200000|2024-01-10 18:10:00|17196.2|17184.2|17194.2|17182.2|17202.9|17190.9|17191.7|17179.7|130
1704910500000|2024-01-10 18:15:00|17192.5|17180.5|17199.3|17187.3|17204.2|17192.2|17191.2|17179.2|121
1704910800000|2024-01-10 18:20:00|17196.8|17184.8|17199.1|17187.1|17199.3|17187.3|17191.8|17179.8|187
1704911100000|2024-01-10 18:25:00|17197.8|17185.8|17212.3|17200.3|17212.9|17200.9|17196.6|17184.6|131
1704911400000|2024-01-10 18:30:00|17212.9|17200.9|17197.9|17185.9|17215.4|17203.4|17196.6|17184.6|302
1704911700000|2024-01-10 18:35:00|17200.4|17188.4|17202.9|17190.9|17206.4|17194.4|17196.6|17184.6|345
1704912000000|2024-01-10 18:40:00|17201.9|17189.9|17190.5|17178.5|17204.9|17192.9|17189.4|17177.4|282
1704912300000|2024-01-10 18:45:00|17189.9|17177.9|17190|17178|17193|17181|17184.9|17172.9|284
1704912600000|2024-01-10 18:50:00|17189.2|17177.2|17189.1|17177.1|17191.9|17179.9|17186|17174|388
1704912900000|2024-01-10 18:55:00|17187.8|17175.8|17212.5|17200.5|17212.5|17200.5|17186.6|17174.6|1725
1704913200000|2024-01-10 19:00:00|17212|17200|17230.5|17218.5|17236|17224|17212|17200|688
1704983400000|2024-01-11 14:30:00|17219.4|17207.4|17172.9|17160.9|17227.3|17215.3|17157.7|17145.7|962
1704983700000|2024-01-11 14:35:00|17171.6|17159.6|17157.2|17145.2|17177.7|17165.7|17132.3|17120.3|969
1704984000000|2024-01-11 14:40:00|17156.6|17144.6|17153.2|17141.2|17165.1|17153.1|17135.8|17123.8|450
1704984300000|2024-01-11 14:45:00|17151.4|17139.4|17143.6|17131.6|17179.3|17167.3|17143.6|17131.6|526
1704984600000|2024-01-11 14:50:00|17142.9|17130.9|17170.6|17158.6|17174.4|17162.4|17140.2|17128.2|184
1704984900000|2024-01-11 14:55:00|17171.3|17159.3|17196.5|17184.5|17202|17190|17169.4|17157.4|261
1704985200000|2024-01-11 15:00:00|17195.9|17183.9|17200.8|17188.8|17210.2|17198.2|17195.9|17183.9|223
1704985500000|2024-01-11 15:05:00|17200.3|17188.3|17176.7|17164.7|17204.2|17192.2|17176.7|17164.7|238
1704985800000|2024-01-11 15:10:00|17179|17167|17171.4|17159.4|17183.5|17171.5|17163.1|17151.1|153
1704986100000|2024-01-11 15:15:00|17170.7|17158.7|17212.7|17200.7|17222|17210|17169.5|17157.5|348
1704986400000|2024-01-11 15:20:00|17213.4|17201.4|17186.5|17174.5|17219.5|17207.5|17186.5|17174.5|349
1704986700000|2024-01-11 15:25:00|17187.7|17175.7|17190.1|17178.1|17203.9|17191.9|17186.5|17174.5|151
1704987000000|2024-01-11 15:30:00|17196.4|17184.4|17211.6|17199.6|17214.6|17202.6|17191.9|17179.9|190
1704987300000|2024-01-11 15:35:00|17210.2|17198.2|17233.9|17221.9|17238.8|17226.8|17209.3|17197.3|307
1704987600000|2024-01-11 15:40:00|17233.3|17221.3|17240.4|17228.4|17244.8|17232.8|17220.4|17208.4|236
1704987900000|2024-01-11 15:45:00|17241.1|17229.1|17250.8|17238.8|17262.1|17250.1|17241.1|17229.1|403
1704988200000|2024-01-11 15:50:00|17251.5|17239.5|17250.7|17238.7|17269.7|17257.7|17250.7|17238.7|251
1704988500000|2024-01-11 15:55:00|17250|17238|17258.1|17246.1|17265|17253|17247|17235|226
1704988800000|2024-01-11 16:00:00|17256.8|17244.8|17259.4|17247.4|17263.1|17251.1|17243.5|17231.5|292
1704989100000|2024-01-11 16:05:00|17260.6|17248.6|17248.4|17236.4|17265.6|17253.6|17246.9|17234.9|253
1704989400000|2024-01-11 16:10:00|17249|17237|17233.4|17221.4|17251.6|17239.6|17225.7|17213.7|216
1704989700000|2024-01-11 16:15:00|17234.1|17222.1|17222.9|17210.9|17241|17229|17222.9|17210.9|171
1704990000000|2024-01-11 16:20:00|17223.5|17211.5|17229.5|17217.5|17234.5|17222.5|17217.1|17205.1|266
1704990300000|2024-01-11 16:25:00|17230|17218|17244.5|17232.5|17247.6|17235.6|17225|17213|182
1704990600000|2024-01-11 16:30:00|17243.9|17231.9|17244.7|17232.7|17247.2|17235.2|17235.8|17223.8|140
1704990900000|2024-01-11 16:35:00|17244.1|17232.1|17251.6|17239.6|17259.8|17247.8|17232.2|17220.2|291
1704991200000|2024-01-11 16:40:00|17251.1|17239.1|17253.1|17241.1|17262.2|17250.2|17249.8|17237.8|121
1704991500000|2024-01-11 16:45:00|17253.6|17241.6|17242.4|17230.4|17258.1|17246.1|17242.4|17230.4|214
1704991800000|2024-01-11 16:50:00|17241.7|17229.7|17278.2|17266.2|17278.8|17266.8|17241.7|17229.7|377
1704992100000|2024-01-11 16:55:00|17277.6|17265.6|17264.4|17252.4|17296.2|17284.2|17263|17251|292
1704992400000|2024-01-11 17:00:00|17261.9|17249.9|17280.5|17268.5|17285.5|17273.5|17259.4|17247.4|274
1704992700000|2024-01-11 17:05:00|17281.2|17269.2|17279.9|17267.9|17284.8|17272.8|17272.2|17260.2|235
1704993000000|2024-01-11 17:10:00|17280.4|17268.4|17294.5|17282.5|17296.3|17284.3|17275.6|17263.6|264
1704993300000|2024-01-11 17:15:00|17293.8|17281.8|17265.9|17253.9|17294.5|17282.5|17264.5|17252.5|202
1704993600000|2024-01-11 17:20:00|17265.2|17253.2|17269.5|17257.5|17276.5|17264.5|17262.1|17250.1|163
1704993900000|2024-01-11 17:25:00|17268.4|17256.4|17259.1|17247.1|17272.2|17260.2|17259.1|17247.1|147
1704994200000|2024-01-11 17:30:00|17259.8|17247.8|17267.3|17255.3|17269.1|17257.1|17259.1|17247.1|157
1704994500000|2024-01-11 17:35:00|17268|17256|17260.3|17248.3|17281.8|17269.8|17258.5|17246.5|265
1704994800000|2024-01-11 17:40:00|17259.7|17247.7|17244.9|17232.9|17260.3|17248.3|17242.8|17230.8|183
1704995100000|2024-01-11 17:45:00|17245.5|17233.5|17244.9|17232.9|17251.7|17239.7|17240|17228|172
1704995400000|2024-01-11 17:50:00|17244.2|17232.2|17254.7|17242.7|17259.6|17247.6|17242.3|17230.3|213
1704995700000|2024-01-11 17:55:00|17254|17242|17251.7|17239.7|17256.5|17244.5|17244.6|17232.6|276
1704996000000|2024-01-11 18:00:00|17252.4|17240.4|17268|17256|17269.2|17257.2|17247.4|17235.4|160
1704996300000|2024-01-11 18:05:00|17266.2|17254.2|17300.6|17288.6|17301.1|17289.1|17265.5|17253.5|356
1704996600000|2024-01-11 18:10:00|17300.1|17288.1|17298.4|17286.4|17321.7|17309.7|17285.4|17273.4|376
1704996900000|2024-01-11 18:15:00|17297.1|17285.1|17290.4|17278.4|17297.1|17285.1|17286.5|17274.5|154
1704997200000|2024-01-11 18:20:00|17291.1|17279.1|17299.2|17287.2|17299.3|17287.3|17289.2|17277.2|231
1704997500000|2024-01-11 18:25:00|17297.9|17285.9|17292.4|17280.4|17305.6|17293.6|17292.4|17280.4|153
1704997800000|2024-01-11 18:30:00|17289.4|17277.4|17302.9|17290.9|17306.2|17294.2|17282.3|17270.3|320
1704998100000|2024-01-11 18:35:00|17304.1|17292.1|17308.5|17296.5|17315.4|17303.4|17302.3|17290.3|355
1704998400000|2024-01-11 18:40:00|17309.2|17297.2|17306.8|17294.8|17314.3|17302.3|17306.8|17294.8|407
1704998700000|2024-01-11 18:45:00|17307.4|17295.4|17317.3|17305.3|17328|17316|17307.4|17295.4|351
1704999000000|2024-01-11 18:50:00|17316.7|17304.7|17309.1|17297.1|17316.7|17304.7|17305.5|17293.5|367
1704999300000|2024-01-11 18:55:00|17307.9|17295.9|17314.7|17302.7|17315.3|17303.3|17301.6|17289.6|1560
1704999600000|2024-01-11 19:00:00|17313.4|17301.4|17295.4|17283.4|17313.4|17301.4|17292.9|17280.9|1047
1705069800000|2024-01-12 14:30:00|17314.9|17302.9|17295.5|17283.5|17314.9|17302.9|17271.6|17259.6|944
1705070100000|2024-01-12 14:35:00|17292.5|17280.5|17300.2|17288.2|17302|17290|17275|17263|445
1705070400000|2024-01-12 14:40:00|17301.4|17289.4|17306.1|17294.1|17309.8|17297.8|17290.2|17278.2|347
1705070700000|2024-01-12 14:45:00|17304.2|17292.2|17258.9|17246.9|17304.2|17292.2|17258.9|17246.9|419
1705071000000|2024-01-12 14:50:00|17260.2|17248.2|17279.2|17267.2|17282.3|17270.3|17249.1|17237.1|346
1705071300000|2024-01-12 14:55:00|17276.7|17264.7|17305.2|17293.2|17310.2|17298.2|17276.7|17264.7|300
1705071600000|2024-01-12 15:00:00|17304.5|17292.5|17299.6|17287.6|17312|17300|17298.3|17286.3|347
1705071900000|2024-01-12 15:05:00|17300.9|17288.9|17285.7|17273.7|17305.3|17293.3|17266.3|17254.3|349
1705072200000|2024-01-12 15:10:00|17286.9|17274.9|17268.1|17256.1|17290.7|17278.7|17265|17253|402
1705072500000|2024-01-12 15:15:00|17265.1|17253.1|17261.9|17249.9|17267.5|17255.5|17252.6|17240.6|460
1705072800000|2024-01-12 15:20:00|17261.2|17249.2|17263.7|17251.7|17277.5|17265.5|17258.7|17246.7|369
1705073100000|2024-01-12 15:25:00|17264.3|17252.3|17265.6|17253.6|17270|17258|17260|17248|340
1705073400000|2024-01-12 15:30:00|17264.9|17252.9|17273.3|17261.3|17273.3|17261.3|17255|17243|371
1705073700000|2024-01-12 15:35:00|17273.9|17261.9|17257.7|17245.7|17276.4|17264.4|17252.1|17240.1|152
1705074000000|2024-01-12 15:40:00|17256.4|17244.4|17258.4|17246.4|17258.4|17246.4|17250.3|17238.3|205
1705074300000|2024-01-12 15:45:00|17257.8|17245.8|17257.9|17245.9|17264.1|17252.1|17254|17242|182
1705074600000|2024-01-12 15:50:00|17256.6|17244.6|17255.6|17243.6|17259.1|17247.1|17247.4|17235.4|174
1705074900000|2024-01-12 15:55:00|17254.9|17242.9|17252.6|17240.6|17254.9|17242.9|17240.1|17228.1|197
1705075200000|2024-01-12 16:00:00|17251.9|17239.9|17259.6|17247.6|17267|17255|17248.2|17236.2|321
1705075500000|2024-01-12 16:05:00|17260.2|17248.2|17251|17239|17260.2|17248.2|17244.7|17232.7|287
1705075800000|2024-01-12 16:10:00|17248.5|17236.5|17248.5|17236.5|17249.6|17237.6|17236|17224|245
1705076100000|2024-01-12 16:15:00|17247.8|17235.8|17238.9|17226.9|17247.8|17235.8|17234|17222|313
1705076400000|2024-01-12 16:20:00|17239.5|17227.5|17262|17250|17267.1|17255.1|17236.4|17224.4|165
1705076700000|2024-01-12 16:25:00|17262.7|17250.7|17274.6|17262.6|17275.2|17263.2|17255.8|17243.8|190
1705077000000|2024-01-12 16:30:00|17273.4|17261.4|17271.5|17259.5|17287.1|17275.1|17271.5|17259.5|277
1705077300000|2024-01-12 16:35:00|17270.2|17258.2|17271.6|17259.6|17276.6|17264.6|17265.3|17253.3|170
1705077600000|2024-01-12 16:40:00|17272.2|17260.2|17281.7|17269.7|17284.1|17272.1|17272.2|17260.2|168
1705077900000|2024-01-12 16:45:00|17279.8|17267.8|17261.1|17249.1|17283|17271|17260.5|17248.5|264
1705078200000|2024-01-12 16:50:00|17262.3|17250.3|17271.3|17259.3|17274.9|17262.9|17262.3|17250.3|354
1705078500000|2024-01-12 16:55:00|17271.9|17259.9|17274.4|17262.4|17287.5|17275.5|17269.3|17257.3|306
1705078800000|2024-01-12 17:00:00|17273.7|17261.7|17258.2|17246.2|17277|17265|17255.1|17243.1|304
1705079100000|2024-01-12 17:05:00|17259.4|17247.4|17283.8|17271.8|17283.8|17271.8|17259.4|17247.4|241
1705079400000|2024-01-12 17:10:00|17283.2|17271.2|17276.2|17264.2|17285|17273|17276.2|17264.2|250
1705079700000|2024-01-12 17:15:00|17277.5|17265.5|17254.5|17242.5|17281.3|17269.3|17250|17238|296
1705080000000|2024-01-12 17:20:00|17260.1|17248.1|17258.9|17246.9|17260.7|17248.7|17253.9|17241.9|270
1705080300000|2024-01-12 17:25:00|17258.3|17246.3|17257.5|17245.5|17266.3|17254.3|17251.4|17239.4|141
1705080600000|2024-01-12 17:30:00|17258.8|17246.8|17259.5|17247.5|17263.8|17251.8|17251.3|17239.3|162
1705080900000|2024-01-12 17:35:00|17260.1|17248.1|17267.5|17255.5|17270.7|17258.7|17256.9|17244.9|174
1705081200000|2024-01-12 17:40:00|17266.3|17254.3|17292|17280|17292.6|17280.6|17259.5|17247.5|272
1705081500000|2024-01-12 17:45:00|17290.7|17278.7|17278.3|17266.3|17291.4|17279.4|17275.1|17263.1|133
1705081800000|2024-01-12 17:50:00|17279|17267|17298.4|17286.4|17307.7|17295.7|17273.3|17261.3|300
1705082100000|2024-01-12 17:55:00|17297.7|17285.7|17301.5|17289.5|17311.4|17299.4|17294.6|17282.6|254
1705082400000|2024-01-12 18:00:00|17300.9|17288.9|17352.1|17340.1|17368.5|17356.5|17300.9|17288.9|571
1705082700000|2024-01-12 18:05:00|17351.5|17339.5|17374.4|17362.4|17393.2|17381.2|17350.2|17338.2|452
1705083000000|2024-01-12 18:10:00|17373.8|17361.8|17326.9|17314.9|17385.1|17373.1|17326.2|17314.2|455
1705083300000|2024-01-12 18:15:00|17328.1|17316.1|17323.8|17311.8|17342.5|17330.5|17321.3|17309.3|202
1705083600000|2024-01-12 18:20:00|17323.1|17311.1|17320.1|17308.1|17325.7|17313.7|17301.9|17289.9|384
1705083900000|2024-01-12 18:25:00|17318.9|17306.9|17328.2|17316.2|17329.5|17317.5|17308.3|17296.3|241
1705084200000|2024-01-12 18:30:00|17328.8|17316.8|17315.7|17303.7|17330.7|17318.7|17315.1|17303.1|226
1705084500000|2024-01-12 18:35:00|17315.1|17303.1|17312|17300|17318.9|17306.9|17305.6|17293.6|291
1705084800000|2024-01-12 18:40:00|17311.3|17299.3|17298.9|17286.9|17314.5|17302.5|17288.2|17276.2|258
1705085100000|2024-01-12 18:45:00|17299.5|17287.5|17303.4|17291.4|17314|17302|17285.8|17273.8|384
1705085400000|2024-01-12 18:50:00|17302.7|17290.7|17284.7|17272.7|17309.6|17297.6|17282.2|17270.2|580
1705085700000|2024-01-12 18:55:00|17284.1|17272.1|17284.5|17272.5|17285|17273|17264|17252|1777
1705086000000|2024-01-12 19:00:00|17285|17273|17285|17273|17287|17275|17277|17265|922
1705329000000|2024-01-15 14:30:00|17320.9|17290.9|17321|17291|17321|17291|17320.9|17290.9|0
1705330200000|2024-01-15 14:50:00|17321.1|17291.1|17321.1|17291.1|17321.1|17291.1|17321.1|17291.1|0
1705331100000|2024-01-15 15:05:00|17321.2|17291.2|17321.2|17291.2|17321.2|17291.2|17321.2|17291.2|0
1705332300000|2024-01-15 15:25:00|17321.3|17291.3|17321.3|17291.3|17321.3|17291.3|17321.3|17291.3|0
1705333500000|2024-01-15 15:45:00|17321.4|17291.4|17321.4|17291.4|17321.4|17291.4|17321.4|17291.4|0
1705334700000|2024-01-15 16:05:00|17321.5|17291.5|17321.5|17291.5|17321.5|17291.5|17321.5|17291.5|0
1705335900000|2024-01-15 16:25:00|17321.6|17291.6|17321.6|17291.6|17321.6|17291.6|17321.6|17291.6|0
1705336800000|2024-01-15 16:40:00|17321.7|17291.7|17321.7|17291.7|17321.7|17291.7|17321.7|17291.7|0
1705338000000|2024-01-15 17:00:00|17321.8|17291.8|17321.8|17291.8|17321.8|17291.8|17321.8|17291.8|0
1705339200000|2024-01-15 17:20:00|17321.9|17291.9|17321.9|17291.9|17321.9|17291.9|17321.9|17291.9|0
1705340400000|2024-01-15 17:40:00|17322|17292|17322|17292|17322|17292|17322|17292|0
1705341600000|2024-01-15 18:00:00|17322.1|17292.1|17322.1|17292.1|17322.1|17292.1|17322.1|17292.1|0
1705342500000|2024-01-15 18:15:00|17322.2|17292.2|17322.2|17292.2|17322.2|17292.2|17322.2|17292.2|0
1705343700000|2024-01-15 18:35:00|17322.3|17292.3|17322.3|17292.3|17322.3|17292.3|17322.3|17292.3|0
1705344900000|2024-01-15 18:55:00|17322.4|17292.4|17322.4|17292.4|17322.4|17292.4|17322.4|17292.4|0
1705415400000|2024-01-16 14:30:00|17365.4|17353.4|17365|17353|17413.7|17401.7|17315.1|17303.1|1115
1705415700000|2024-01-16 14:35:00|17365.7|17353.7|17376.3|17364.3|17386.5|17374.5|17363.2|17351.2|485
1705416000000|2024-01-16 14:40:00|17375.5|17363.5|17387.5|17375.5|17402.5|17390.5|17375|17363|406
1705416300000|2024-01-16 14:45:00|17388.2|17376.2|17368.8|17356.8|17403.9|17391.9|17364|17352|521
1705416600000|2024-01-16 14:50:00|17369.5|17357.5|17374.1|17362.1|17380.4|17368.4|17358.1|17346.1|251
1705416900000|2024-01-16 14:55:00|17374.6|17362.6|17336.1|17324.1|17375.4|17363.4|17309.4|17297.4|236
1705417200000|2024-01-16 15:00:00|17336.6|17324.6|17352.4|17340.4|17359.6|17347.6|17335.6|17323.6|182
1705417500000|2024-01-16 15:05:00|17353.7|17341.7|17364.5|17352.5|17364.5|17352.5|17341.7|17329.7|135
1705417800000|2024-01-16 15:10:00|17365|17353|17356.2|17344.2|17369.7|17357.7|17344.7|17332.7|176
1705418100000|2024-01-16 15:15:00|17353.7|17341.7|17348.5|17336.5|17364.8|17352.8|17348.5|17336.5|98
1705418400000|2024-01-16 15:20:00|17349.5|17337.5|17365.1|17353.1|17367.8|17355.8|17347|17335|294
1705418700000|2024-01-16 15:25:00|17365.6|17353.6|17378.3|17366.3|17391.3|17379.3|17365.3|17353.3|321
1705419000000|2024-01-16 15:30:00|17380.3|17368.3|17388.3|17376.3|17394.1|17382.1|17378.3|17366.3|163
1705419300000|2024-01-16 15:35:00|17394.8|17382.8|17395.4|17383.4|17405.1|17393.1|17391.9|17379.9|405
1705419600000|2024-01-16 15:40:00|17397.4|17385.4|17400.2|17388.2|17400.9|17388.9|17394.1|17382.1|149
1705419900000|2024-01-16 15:45:00|17399.6|17387.6|17394.2|17382.2|17403.2|17391.2|17390.2|17378.2|136
1705420200000|2024-01-16 15:50:00|17394.7|17382.7|17391.3|17379.3|17395.2|17383.2|17384.5|17372.5|181
1705420500000|2024-01-16 15:55:00|17392.5|17380.5|17390|17378|17395.8|17383.8|17384.3|17372.3|180
1705420800000|2024-01-16 16:00:00|17388.3|17376.3|17358.6|17346.6|17393.1|17381.1|17355.1|17343.1|352
1705421100000|2024-01-16 16:05:00|17359.4|17347.4|17348.4|17336.4|17371.9|17359.9|17339.7|17327.7|289
1705421400000|2024-01-16 16:10:00|17349.2|17337.2|17350.4|17338.4|17363.7|17351.7|17344.9|17332.9|217
1705421700000|2024-01-16 16:15:00|17351.4|17339.4|17322.4|17310.4|17352.9|17340.9|17321.4|17309.4|329
1705422000000|2024-01-16 16:20:00|17323.2|17311.2|17335.2|17323.2|17341.7|17329.7|17322.7|17310.7|115
1705422300000|2024-01-16 16:25:00|17335.7|17323.7|17331.8|17319.8|17337.7|17325.7|17329|17317|109
1705422600000|2024-01-16 16:30:00|17331.2|17319.2|17347.8|17335.8|17353.5|17341.5|17327.5|17315.5|111
1705422900000|2024-01-16 16:35:00|17347.3|17335.3|17352.1|17340.1|17358.8|17346.8|17345.5|17333.5|283
1705423200000|2024-01-16 16:40:00|17352.8|17340.8|17334.1|17322.1|17356.3|17344.3|17334.1|17322.1|212
1705423500000|2024-01-16 16:45:00|17335.3|17323.3|17303.4|17291.4|17338.3|17326.3|17296.3|17284.3|354
1705423800000|2024-01-16 16:50:00|17302.9|17290.9|17295.9|17283.9|17305.4|17293.4|17273.4|17261.4|334
1705424100000|2024-01-16 16:55:00|17296.4|17284.4|17311.9|17299.9|17318.2|17306.2|17290.2|17278.2|225
1705424400000|2024-01-16 17:00:00|17312.4|17300.4|17317.5|17305.5|17317.5|17305.5|17302.2|17290.2|203
1705424700000|2024-01-16 17:05:00|17318.9|17306.9|17341.7|17329.7|17343.5|17331.5|17313.2|17301.2|229
1705425000000|2024-01-16 17:10:00|17342.5|17330.5|17370.5|17358.5|17371.7|17359.7|17342.5|17330.5|206
1705425300000|2024-01-16 17:15:00|17371|17359|17369.8|17357.8|17377|17365|17363.3|17351.3|206
1705425600000|2024-01-16 17:20:00|17370.3|17358.3|17381|17369|17391.8|17379.8|17370.3|17358.3|251
1705425900000|2024-01-16 17:25:00|17384|17372|17416.6|17404.6|17422.3|17410.3|17384|17372|424
1705426200000|2024-01-16 17:30:00|17417.8|17405.8|17437.1|17425.1|17440.3|17428.3|17408.8|17396.8|401
1705426500000|2024-01-16 17:35:00|17435.1|17423.1|17418.6|17406.6|17462.3|17450.3|17413.6|17401.6|734
1705426800000|2024-01-16 17:40:00|17417.8|17405.8|17424.4|17412.4|17424.6|17412.6|17413.4|17401.4|106
1705427100000|2024-01-16 17:45:00|17421.1|17409.1|17435.6|17423.6|17441.1|17429.1|17421.1|17409.1|261
1705427400000|2024-01-16 17:50:00|17434.9|17422.9|17433.2|17421.2|17445.9|17433.9|17428.6|17416.6|160
1705427700000|2024-01-16 17:55:00|17432.4|17420.4|17449.7|17437.7|17455.2|17443.2|17432.4|17420.4|116
1705428000000|2024-01-16 18:00:00|17453.9|17441.9|17466.7|17454.7|17478.4|17466.4|17453.2|17441.2|305
1705428300000|2024-01-16 18:05:00|17466|17454|17458.2|17446.2|17466.7|17454.7|17451.2|17439.2|171
1705428600000|2024-01-16 18:10:00|17459|17447|17424.3|17412.3|17462.2|17450.2|17422.7|17410.7|267
1705428900000|2024-01-16 18:15:00|17425|17413|17423.8|17411.8|17437.8|17425.8|17421|17409|147
1705429200000|2024-01-16 18:20:00|17423|17411|17409.3|17397.3|17425.5|17413.5|17393.8|17381.8|147
1705429500000|2024-01-16 18:25:00|17411|17399|17412.8|17400.8|17415.8|17403.8|17404.3|17392.3|138
1705429800000|2024-01-16 18:30:00|17413.6|17401.6|17413.3|17401.3|17420.3|17408.3|17410.6|17398.6|139
1705430100000|2024-01-16 18:35:00|17412.1|17400.1|17413.6|17401.6|17419.6|17407.6|17409.6|17397.6|152
1705430400000|2024-01-16 18:40:00|17413.1|17401.1|17422.6|17410.6|17422.6|17410.6|17408.1|17396.1|204
1705430700000|2024-01-16 18:45:00|17421.9|17409.9|17415.7|17403.7|17421.9|17409.9|17410.6|17398.6|198
1705431000000|2024-01-16 18:50:00|17416.9|17404.9|17424.4|17412.4|17429.4|17417.4|17415.2|17403.2|259
1705431300000|2024-01-16 18:55:00|17425.7|17413.7|17443.7|17431.7|17443.7|17431.7|17423.2|17411.2|924
1705431600000|2024-01-16 19:00:00|17444.7|17432.7|17437.5|17425.5|17450.2|17438.2|17432|17420|531
1705501800000|2024-01-17 14:30:00|17455.4|17443.4|17386.1|17374.1|17455.4|17443.4|17383.1|17371.1|787
1705502100000|2024-01-17 14:35:00|17388.1|17376.1|17375.3|17363.3|17398.6|17386.6|17364.5|17352.5|424
1705502400000|2024-01-17 14:40:00|17372.8|17360.8|17390.8|17378.8|17392.8|17380.8|17364.4|17352.4|273
1705502700000|2024-01-17 14:45:00|17390.3|17378.3|17401.6|17389.6|17401.6|17389.6|17374.5|17362.5|187
1705503000000|2024-01-17 14:50:00|17404.1|17392.1|17425.2|17413.2|17430.4|17418.4|17400.3|17388.3|281
1705503300000|2024-01-17 14:55:00|17424.4|17412.4|17402.7|17390.7|17424.4|17412.4|17400.8|17388.8|285
1705503600000|2024-01-17 15:00:00|17404.3|17392.3|17416.7|17404.7|17422.9|17410.9|17400.4|17388.4|199
1705503900000|2024-01-17 15:05:00|17417.4|17405.4|17418.7|17406.7|17424.9|17412.9|17412.3|17400.3|231
1705504200000|2024-01-17 15:10:00|17417.9|17405.9|17429.4|17417.4|17430.6|17418.6|17407.9|17395.9|81
1705504500000|2024-01-17 15:15:00|17428.9|17416.9|17419.7|17407.7|17428.9|17416.9|17403.6|17391.6|192
1705504800000|2024-01-17 15:20:00|17421.4|17409.4|17387.1|17375.1|17423.9|17411.9|17382.8|17370.8|433
1705505100000|2024-01-17 15:25:00|17388.3|17376.3|17369.1|17357.1|17388.3|17376.3|17361.6|17349.6|209
1705505400000|2024-01-17 15:30:00|17368.7|17356.7|17383.4|17371.4|17391.8|17379.8|17366.6|17354.6|160
1705505700000|2024-01-17 15:35:00|17382.9|17370.9|17396.7|17384.7|17396.8|17384.8|17382.1|17370.1|116
1705506000000|2024-01-17 15:40:00|17397.9|17385.9|17408.4|17396.4|17424.3|17412.3|17397.9|17385.9|67
1705506300000|2024-01-17 15:45:00|17407.5|17395.5|17395.9|17383.9|17407.5|17395.5|17388.9|17376.9|110
1705506600000|2024-01-17 15:50:00|17396.4|17384.4|17418.9|17406.9|17418.9|17406.9|17390.6|17378.6|128
1705506900000|2024-01-17 15:55:00|17418.5|17406.5|17412.2|17400.2|17418.5|17406.5|17408.5|17396.5|77
1705507200000|2024-01-17 16:00:00|17411|17399|17405.2|17393.2|17411.5|17399.5|17394|17382|120
1705507500000|2024-01-17 16:05:00|17406.8|17394.8|17407.6|17395.6|17424.1|17412.1|17406.8|17394.8|113
1705507800000|2024-01-17 16:10:00|17406.3|17394.3|17413.9|17401.9|17413.9|17401.9|17402.6|17390.6|122
1705508100000|2024-01-17 16:15:00|17416.4|17404.4|17417.8|17405.8|17421.1|17409.1|17406.8|17394.8|103
1705508400000|2024-01-17 16:20:00|17415.3|17403.3|17411.7|17399.7|17415.3|17403.3|17403.1|17391.1|99
1705508700000|2024-01-17 16:25:00|17411.3|17399.3|17393.3|17381.3|17413.3|17401.3|17388.3|17376.3|154
1705509000000|2024-01-17 16:30:00|17392.9|17380.9|17387.1|17375.1|17393.6|17381.6|17387.1|17375.1|48
1705509300000|2024-01-17 16:35:00|17382.1|17370.1|17385.9|17373.9|17390.9|17378.9|17377.1|17365.1|149
1705509600000|2024-01-17 16:40:00|17387.4|17375.4|17382.6|17370.6|17387.4|17375.4|17377.1|17365.1|97
1705509900000|2024-01-17 16:45:00|17382.9|17370.9|17392.3|17380.3|17393.1|17381.1|17382.9|17370.9|108
1705510200000|2024-01-17 16:50:00|17394.4|17382.4|17384.8|17372.8|17394.4|17382.4|17381.5|17369.5|80
1705510500000|2024-01-17 16:55:00|17384.1|17372.1|17385.3|17373.3|17387.3|17375.3|17381.6|17369.6|81
1705510800000|2024-01-17 17:00:00|17384.9|17372.9|17379.1|17367.1|17389.4|17377.4|17377.9|17365.9|65
1705511100000|2024-01-17 17:05:00|17378.6|17366.6|17373.2|17361.2|17380.7|17368.7|17373.2|17361.2|41
1705511400000|2024-01-17 17:10:00|17372.3|17360.3|17366.4|17354.4|17372.3|17360.3|17364.3|17352.3|192
1705511700000|2024-01-17 17:15:00|17365.6|17353.6|17372.8|17360.8|17372.8|17360.8|17363.2|17351.2|159
1705512000000|2024-01-17 17:20:00|17372|17360|17381.2|17369.2|17382.2|17370.2|17371.2|17359.2|74
1705512300000|2024-01-17 17:25:00|17382.8|17370.8|17373.3|17361.3|17383.3|17371.3|17373.3|17361.3|53
1705512600000|2024-01-17 17:30:00|17371.7|17359.7|17375|17363|17375|17363|17364.2|17352.2|102
1705512900000|2024-01-17 17:35:00|17375.5|17363.5|17382.7|17370.7|17388.3|17376.3|17374.3|17362.3|64
1705513200000|2024-01-17 17:40:00|17383.2|17371.2|17374|17362|17384|17372|17374|17362|62
1705513500000|2024-01-17 17:45:00|17375.3|17363.3|17373.3|17361.3|17379|17367|17372.5|17360.5|68
1705513800000|2024-01-17 17:50:00|17372.3|17360.3|17388.7|17376.7|17389.5|17377.5|17371.5|17359.5|99
1705514100000|2024-01-17 17:55:00|17388.3|17376.3|17387.8|17375.8|17391.3|17379.3|17385.3|17373.3|54
1705514400000|2024-01-17 18:00:00|17385.3|17373.3|17384.6|17372.6|17387.1|17375.1|17380|17368|58
1705514700000|2024-01-17 18:05:00|17384.1|17372.1|17390.1|17378.1|17392.6|17380.6|17384.1|17372.1|97
1705515000000|2024-01-17 18:10:00|17389.3|17377.3|17388.8|17376.8|17390.1|17378.1|17386.8|17374.8|53
1705515300000|2024-01-17 18:15:00|17388.4|17376.4|17403.4|17391.4|17405.4|17393.4|17381.7|17369.7|89
1705515600000|2024-01-17 18:20:00|17402.6|17390.6|17401.3|17389.3|17403.4|17391.4|17396.6|17384.6|74
1705515900000|2024-01-17 18:25:00|17400.5|17388.5|17422.7|17410.7|17429.3|17417.3|17399.2|17387.2|264
1705516200000|2024-01-17 18:30:00|17422.2|17410.2|17430.6|17418.6|17434.8|17422.8|17416.9|17404.9|151
1705516500000|2024-01-17 18:35:00|17429.3|17417.3|17453.1|17441.1|17456.4|17444.4|17429.3|17417.3|281
1705516800000|2024-01-17 18:40:00|17453.6|17441.6|17501.4|17489.4|17502.7|17490.7|17453.6|17441.6|453
1705517100000|2024-01-17 18:45:00|17502.2|17490.2|17503.2|17491.2|17505.9|17493.9|17492.8|17480.8|301
1705517400000|2024-01-17 18:50:00|17499.9|17487.9|17478.2|17466.2|17503|17491|17475.2|17463.2|332
1705517700000|2024-01-17 18:55:00|17480.2|17468.2|17473.8|17461.8|17484.6|17472.6|17472.9|17460.9|691
1705518000000|2024-01-17 19:00:00|17471.8|17459.8|17472.1|17460.1|17476.9|17464.9|17461|17449|358
1705518300000|2024-01-17 19:05:00|17472.8|17460.8|17472.8|17460.8|17472.8|17460.8|17472.8|17460.8|0
1705588200000|2024-01-18 14:30:00|17472.1|17460.1|17436.8|17424.8|17475.5|17463.5|17430.5|17418.5|641
1705588500000|2024-01-18 14:35:00|17437.6|17425.6|17500.5|17488.5|17511.3|17499.3|17437.6|17425.6|368
1705588800000|2024-01-18 14:40:00|17500.9|17488.9|17545.9|17533.9|17558|17546|17500.9|17488.9|442
1705589100000|2024-01-18 14:45:00|17546.7|17534.7|17540.8|17528.8|17565.3|17553.3|17527.6|17515.6|692
1705589400000|2024-01-18 14:50:00|17539.1|17527.1|17572.5|17560.5|17574.9|17562.9|17534.6|17522.6|235
1705589700000|2024-01-18 14:55:00|17573.3|17561.3|17606.5|17594.5|17620.2|17608.2|17562.6|17550.6|621
1705590000000|2024-01-18 15:00:00|17607.3|17595.3|17621.1|17609.1|17643.2|17631.2|17602.3|17590.3|397
1705590300000|2024-01-18 15:05:00|17625.7|17613.7|17651|17639|17673.7|17661.7|17617|17605|567
1705590600000|2024-01-18 15:10:00|17651.9|17639.9|17622.7|17610.7|17656.1|17644.1|17613.6|17601.6|321
1705590900000|2024-01-18 15:15:00|17623.1|17611.1|17579|17567|17627.7|17615.7|17576.5|17564.5|395
1705591200000|2024-01-18 15:20:00|17579.9|17567.9|17581.2|17569.2|17604|17592|17576.2|17564.2|176
1705591500000|2024-01-18 15:25:00|17585|17573|17578.2|17566.2|17592|17580|17563.6|17551.6|208
1705591800000|2024-01-18 15:30:00|17577.4|17565.4|17569.5|17557.5|17604.9|17592.9|17569.5|17557.5|335
1705592100000|2024-01-18 15:35:00|17570.3|17558.3|17561.1|17549.1|17573.6|17561.6|17552.4|17540.4|107
1705592400000|2024-01-18 15:40:00|17564.1|17552.1|17585.3|17573.3|17594.9|17582.9|17562.4|17550.4|108
1705592700000|2024-01-18 15:45:00|17587.8|17575.8|17593.3|17581.3|17608.7|17596.7|17560.8|17548.8|121
1705593000000|2024-01-18 15:50:00|17591.7|17579.7|17602.5|17590.5|17604.1|17592.1|17582.9|17570.9|69
1705593300000|2024-01-18 15:55:00|17603.7|17591.7|17587.5|17575.5|17605|17593|17570|17558|86
1705593600000|2024-01-18 16:00:00|17585.9|17573.9|17598.8|17586.8|17602.1|17590.1|17585.9|17573.9|78
1705593900000|2024-01-18 16:05:00|17598|17586|17603.5|17591.5|17613.9|17601.9|17590.5|17578.5|107
1705594200000|2024-01-18 16:10:00|17606|17594|17629.8|17617.8|17631.9|17619.9|17603.5|17591.5|144
1705594500000|2024-01-18 16:15:00|17632.3|17620.3|17616|17604|17638.1|17626.1|17611.4|17599.4|109
1705594800000|2024-01-18 16:20:00|17615.6|17603.6|17617.3|17605.3|17621.9|17609.9|17601.9|17589.9|81
1705595100000|2024-01-18 16:25:00|17619.8|17607.8|17615.2|17603.2|17628.5|17616.5|17615.2|17603.2|112
1705595400000|2024-01-18 16:30:00|17616.4|17604.4|17618.5|17606.5|17620.2|17608.2|17604.8|17592.8|99
1705595700000|2024-01-18 16:35:00|17617.7|17605.7|17598.6|17586.6|17619.8|17607.8|17595.6|17583.6|66
1705596000000|2024-01-18 16:40:00|17599.8|17587.8|17590.2|17578.2|17599.8|17587.8|17581.1|17569.1|60
1705596300000|2024-01-18 16:45:00|17591.5|17579.5|17601.1|17589.1|17607.8|17595.8|17590.2|17578.2|90
1705596600000|2024-01-18 16:50:00|17600.3|17588.3|17606.6|17594.6|17610.3|17598.3|17599|17587|62
1705596900000|2024-01-18 16:55:00|17609.1|17597.1|17613.3|17601.3|17628.2|17616.2|17605.7|17593.7|179
1705597200000|2024-01-18 17:00:00|17617|17605|17635.8|17623.8|17635.8|17623.8|17611.2|17599.2|85
1705597500000|2024-01-18 17:05:00|17635.4|17623.4|17615.4|17603.4|17635.4|17623.4|17612.4|17600.4|100
1705597800000|2024-01-18 17:10:00|17614.9|17602.9|17624.1|17612.1|17624.6|17612.6|17606.7|17594.7|61
1705598100000|2024-01-18 17:15:00|17623.3|17611.3|17624.2|17612.2|17631.6|17619.6|17618.7|17606.7|111
1705598400000|2024-01-18 17:20:00|17622.5|17610.5|17638.7|17626.7|17640.8|17628.8|17618.3|17606.3|109
1705598700000|2024-01-18 17:25:00|17637.9|17625.9|17642.5|17630.5|17650|17638|17637.9|17625.9|68
1705599000000|2024-01-18 17:30:00|17641.3|17629.3|17659.6|17647.6|17660.9|17648.9|17637.5|17625.5|107
1705599300000|2024-01-18 17:35:00|17658.8|17646.8|17678.8|17666.8|17686.7|17674.7|17658.8|17646.8|408
1705599600000|2024-01-18 17:40:00|17679.6|17667.6|17657.5|17645.5|17686.7|17674.7|17656.7|17644.7|164
1705599900000|2024-01-18 17:45:00|17658.8|17646.8|17696.2|17684.2|17702.5|17690.5|17647.5|17635.5|162
1705600200000|2024-01-18 17:50:00|17697.5|17685.5|17692.1|17680.1|17701.2|17689.2|17680.8|17668.8|106
1705600500000|2024-01-18 17:55:00|17692.5|17680.5|17679.6|17667.6|17702.5|17690.5|17673.8|17661.8|156
1705600800000|2024-01-18 18:00:00|17680.9|17668.9|17656.4|17644.4|17684.7|17672.7|17650.1|17638.1|109
1705601100000|2024-01-18 18:05:00|17658.9|17646.9|17660.6|17648.6|17666.4|17654.4|17653|17641|98
1705601400000|2024-01-18 18:10:00|17660.1|17648.1|17663.5|17651.5|17666.4|17654.4|17655.2|17643.2|70
1705601700000|2024-01-18 18:15:00|17661.5|17649.5|17668.1|17656.1|17674|17662|17658.5|17646.5|41
1705602000000|2024-01-18 18:20:00|17667.7|17655.7|17664.8|17652.8|17667.7|17655.7|17662.3|17650.3|61
1705602300000|2024-01-18 18:25:00|17665.6|17653.6|17662.8|17650.8|17676.1|17664.1|17662.8|17650.8|69
1705602600000|2024-01-18 18:30:00|17663.2|17651.2|17670.7|17658.7|17676.1|17664.1|17663.2|17651.2|108
1705602900000|2024-01-18 18:35:00|17668.7|17656.7|17673.3|17661.3|17673.7|17661.7|17666.2|17654.2|54
1705603200000|2024-01-18 18:40:00|17672.8|17660.8|17671.6|17659.6|17673.7|17661.7|17668.7|17656.7|67
1705603500000|2024-01-18 18:45:00|17672|17660|17670|17658|17682|17670|17665.4|17653.4|124
1705603800000|2024-01-18 18:50:00|17671.2|17659.2|17660.9|17648.9|17678.3|17666.3|17648.3|17636.3|187
1705604100000|2024-01-18 18:55:00|17659.6|17647.6|17671.7|17659.7|17684.6|17672.6|17658.8|17646.8|725
1705604400000|2024-01-18 19:00:00|17674.7|17662.7|17673.9|17661.9|17678|17666|17668|17656|407
1705604700000|2024-01-18 19:05:00|17674.7|17662.7|17674.7|17662.7|17674.7|17662.7|17674.7|17662.7|0
1705674600000|2024-01-19 14:30:00|17655.9|17643.9|17661.1|17649.1|17668.2|17656.2|17615.6|17603.6|588
1705674900000|2024-01-19 14:35:00|17659.4|17647.4|17675.7|17663.7|17676.6|17664.6|17655.3|17643.3|276
1705675200000|2024-01-19 14:40:00|17675.8|17663.8|17659.7|17647.7|17680.1|17668.1|17657.6|17645.6|189
1705675500000|2024-01-19 14:45:00|17658|17646|17664.8|17652.8|17674.3|17662.3|17652.6|17640.6|238
1705675800000|2024-01-19 14:50:00|17663.9|17651.9|17660.6|17648.6|17668.8|17656.8|17650.1|17638.1|149
1705676100000|2024-01-19 14:55:00|17658.5|17646.5|17676.1|17664.1|17676.1|17664.1|17648.4|17636.4|152
1705676400000|2024-01-19 15:00:00|17677.8|17665.8|17693.6|17681.6|17697.7|17685.7|17675.6|17663.6|169
1705676700000|2024-01-19 15:05:00|17692.8|17680.8|17698.6|17686.6|17703.6|17691.6|17689.4|17677.4|212
1705677000000|2024-01-19 15:10:00|17696.9|17684.9|17679.1|17667.1|17696.9|17684.9|17669.1|17657.1|255
1705677300000|2024-01-19 15:15:00|17678.2|17666.2|17678.2|17666.2|17678.2|17666.2|17659.4|17647.4|200
1705677600000|2024-01-19 15:20:00|17679.1|17667.1|17671.2|17659.2|17681.2|17669.2|17664|17652|70
1705677900000|2024-01-19 15:25:00|17670.4|17658.4|17670.8|17658.8|17674.1|17662.1|17665.3|17653.3|68
1705678200000|2024-01-19 15:30:00|17669.5|17657.5|17674.4|17662.4|17676.1|17664.1|17662.8|17650.8|123
1705678500000|2024-01-19 15:35:00|17676.1|17664.1|17674.7|17662.7|17683.3|17671.3|17669.2|17657.2|163
1705678800000|2024-01-19 15:40:00|17673.8|17661.8|17667.8|17655.8|17681|17669|17664|17652|143
1705679100000|2024-01-19 15:45:00|17669|17657|17642.2|17630.2|17669|17657|17642.2|17630.2|128
1705679400000|2024-01-19 15:50:00|17639.6|17627.6|17649.2|17637.2|17650.5|17638.5|17632.5|17620.5|71
1705679700000|2024-01-19 15:55:00|17650.1|17638.1|17668.4|17656.4|17672.6|17660.6|17649.2|17637.2|68
1705680000000|2024-01-19 16:00:00|17669.3|17657.3|17679.8|17667.8|17688.2|17676.2|17669.3|17657.3|107
1705680300000|2024-01-19 16:05:00|17680.2|17668.2|17657.4|17645.4|17681.1|17669.1|17648.2|17636.2|142
1705680600000|2024-01-19 16:10:00|17658.2|17646.2|17618.6|17606.6|17659.1|17647.1|17618.6|17606.6|122
1705680900000|2024-01-19 16:15:00|17621.1|17609.1|17635.7|17623.7|17642|17630|17621.1|17609.1|71
1705681200000|2024-01-19 16:20:00|17638.6|17626.6|17636.1|17624.1|17641.1|17629.1|17630.6|17618.6|57
1705681500000|2024-01-19 16:25:00|17635.3|17623.3|17645.8|17633.8|17645.8|17633.8|17630.7|17618.7|31
1705681800000|2024-01-19 16:30:00|17644.5|17632.5|17639.6|17627.6|17645.8|17633.8|17632|17620|69
1705682100000|2024-01-19 16:35:00|17640.5|17628.5|17657.6|17645.6|17657.6|17645.6|17639.6|17627.6|110
1705682400000|2024-01-19 16:40:00|17659.3|17647.3|17649.8|17637.8|17662.6|17650.6|17648.5|17636.5|151
1705682700000|2024-01-19 16:45:00|17650.6|17638.6|17633.1|17621.1|17651|17639|17626|17614|173
1705683000000|2024-01-19 16:50:00|17631.4|17619.4|17636.5|17624.5|17642.4|17630.4|17629.7|17617.7|106
1705683300000|2024-01-19 16:55:00|17637.3|17625.3|17640.3|17628.3|17640.6|17628.6|17628.5|17616.5|75
1705683600000|2024-01-19 17:00:00|17641.5|17629.5|17645.3|17633.3|17653.6|17641.6|17640.3|17628.3|73
1705683900000|2024-01-19 17:05:00|17644.9|17632.9|17649.1|17637.1|17650.3|17638.3|17634.5|17622.5|85
1705684200000|2024-01-19 17:10:00|17649.9|17637.9|17655.4|17643.4|17658.8|17646.8|17648.2|17636.2|147
1705684500000|2024-01-19 17:15:00|17654.6|17642.6|17658.3|17646.3|17667.1|17655.1|17647.9|17635.9|108
1705684800000|2024-01-19 17:20:00|17657.1|17645.1|17659.9|17647.9|17668.4|17656.4|17645.9|17633.9|170
1705685100000|2024-01-19 17:25:00|17659.5|17647.5|17656.2|17644.2|17660.4|17648.4|17653.7|17641.7|39
1705685400000|2024-01-19 17:30:00|17658.3|17646.3|17640.5|17628.5|17663.3|17651.3|17638.7|17626.7|46
1705685700000|2024-01-19 17:35:00|17641.2|17629.2|17649.6|17637.6|17652.1|17640.1|17633.8|17621.8|48
1705686000000|2024-01-19 17:40:00|17651.3|17639.3|17655.1|17643.1|17658|17646|17651.3|17639.3|63
1705686300000|2024-01-19 17:45:00|17654.2|17642.2|17651.3|17639.3|17656.4|17644.4|17649.6|17637.6|40
1705686600000|2024-01-19 17:50:00|17649.3|17637.3|17643.1|17631.1|17650.6|17638.6|17642.2|17630.2|60
1705686900000|2024-01-19 17:55:00|17643.5|17631.5|17647.7|17635.7|17654|17642|17643.1|17631.1|56
1705687200000|2024-01-19 18:00:00|17647.4|17635.4|17648.5|17636.5|17648.5|17636.5|17645.2|17633.2|37
1705687500000|2024-01-19 18:05:00|17649.3|17637.3|17645.7|17633.7|17652.3|17640.3|17644|17632|39
1705687800000|2024-01-19 18:10:00|17648.2|17636.2|17661.2|17649.2|17661.6|17649.6|17646.5|17634.5|50
1705688100000|2024-01-19 18:15:00|17661.6|17649.6|17642.8|17630.8|17661.6|17649.6|17636.5|17624.5|60
1705688400000|2024-01-19 18:20:00|17642.4|17630.4|17639.1|17627.1|17642.8|17630.8|17639|17627|47
1705688700000|2024-01-19 18:25:00|17636.6|17624.6|17619.6|17607.6|17646.6|17634.6|17619.3|17607.3|193
1705689000000|2024-01-19 18:30:00|17617.5|17605.5|17628.4|17616.4|17634.3|17622.3|17617.2|17605.2|85
1705689300000|2024-01-19 18:35:00|17629.7|17617.7|17634.7|17622.7|17636.8|17624.8|17627.6|17615.6|54
1705689600000|2024-01-19 18:40:00|17633|17621|17652.2|17640.2|17654.7|17642.7|17633|17621|138
1705689900000|2024-01-19 18:45:00|17653.1|17641.1|17651.4|17639.4|17653.1|17641.1|17644.3|17632.3|93
1705690200000|2024-01-19 18:50:00|17651|17639|17652.7|17640.7|17657.7|17645.7|17650.2|17638.2|186
1705690500000|2024-01-19 18:55:00|17649.8|17637.8|17647.7|17635.7|17656.9|17644.9|17647.7|17635.7|773
1705690800000|2024-01-19 19:00:00|17647.6|17635.6|17618.3|17606.3|17648.5|17636.5|17605.9|17593.9|1190
1705933800000|2024-01-22 14:30:00|17654.3|17642.3|17616.3|17604.3|17663.2|17651.2|17594.9|17582.9|1031
1705934100000|2024-01-22 14:35:00|17617.5|17605.5|17621.4|17609.4|17637.7|17625.7|17609.2|17597.2|309
1705934400000|2024-01-22 14:40:00|17622.7|17610.7|17599.4|17587.4|17629|17617|17596.9|17584.9|267
1705934700000|2024-01-22 14:45:00|17598.2|17586.2|17569.2|17557.2|17600.7|17588.7|17564.2|17552.2|471
1705935000000|2024-01-22 14:50:00|17568.6|17556.6|17545.6|17533.6|17569.2|17557.2|17534.3|17522.3|890
1705935300000|2024-01-22 14:55:00|17546.6|17534.6|17575.5|17563.5|17577.7|17565.7|17541.9|17529.9|138
1705935600000|2024-01-22 15:00:00|17574.2|17562.2|17575.2|17563.2|17585.2|17573.2|17567|17555|250
1705935900000|2024-01-22 15:05:00|17575.5|17563.5|17587.8|17575.8|17596.7|17584.7|17569.7|17557.7|310
1705936200000|2024-01-22 15:10:00|17585.6|17573.6|17591.6|17579.6|17599.7|17587.7|17585.3|17573.3|113
1705936500000|2024-01-22 15:15:00|17594.7|17582.7|17598.8|17586.8|17599.1|17587.1|17579.8|17567.8|170
1705936800000|2024-01-22 15:20:00|17597.8|17585.8|17611.3|17599.3|17618.7|17606.7|17596.3|17584.3|205
1705937100000|2024-01-22 15:25:00|17610.4|17598.4|17595.5|17583.5|17610.4|17598.4|17591.8|17579.8|122
1705937400000|2024-01-22 15:30:00|17595.3|17583.3|17600|17588|17603.8|17591.8|17595.3|17583.3|57
1705937700000|2024-01-22 15:35:00|17599|17587|17623|17611|17623|17611|17599|17587|276
1705938000000|2024-01-22 15:40:00|17621.7|17609.7|17600.1|17588.1|17621.7|17609.7|17591.6|17579.6|126
1705938300000|2024-01-22 15:45:00|17600.3|17588.3|17603.4|17591.4|17609.8|17597.8|17598.1|17586.1|122
1705938600000|2024-01-22 15:50:00|17602.2|17590.2|17601.9|17589.9|17617.3|17605.3|17601|17589|115
1705938900000|2024-01-22 15:55:00|17599.7|17587.7|17601.4|17589.4|17604.5|17592.5|17585.7|17573.7|113
1705939200000|2024-01-22 16:00:00|17602.4|17590.4|17630.1|17618.1|17632.6|17620.6|17602.4|17590.4|171
1705939500000|2024-01-22 16:05:00|17628.8|17616.8|17596.4|17584.4|17628.8|17616.8|17587.5|17575.5|312
1705939800000|2024-01-22 16:10:00|17595.4|17583.4|17596.9|17584.9|17601.4|17589.4|17584.7|17572.7|98
1705940100000|2024-01-22 16:15:00|17597.9|17585.9|17590.7|17578.7|17597.9|17585.9|17587.9|17575.9|54
1705940400000|2024-01-22 16:20:00|17591.7|17579.7|17592|17580|17603.2|17591.2|17586|17574|223
1705940700000|2024-01-22 16:25:00|17593|17581|17592|17580|17597.7|17585.7|17584.5|17572.5|105
1705941000000|2024-01-22 16:30:00|17590.8|17578.8|17606.1|17594.1|17607.1|17595.1|17587|17575|96
1705941300000|2024-01-22 16:35:00|17607.1|17595.1|17600.9|17588.9|17608|17596|17593.9|17581.9|46
1705941600000|2024-01-22 16:40:00|17602.8|17590.8|17603.4|17591.4|17604.4|17592.4|17598.4|17586.4|114
1705941900000|2024-01-22 16:45:00|17603.7|17591.7|17611.6|17599.6|17611.6|17599.6|17591.5|17579.5|91
1705942200000|2024-01-22 16:50:00|17609.1|17597.1|17585.5|17573.5|17609.1|17597.1|17584.6|17572.6|162
1705942500000|2024-01-22 16:55:00|17586.5|17574.5|17592.1|17580.1|17596.5|17584.5|17579.6|17567.6|204
1705942800000|2024-01-22 17:00:00|17591.8|17579.8|17603.5|17591.5|17609.8|17597.8|17589.3|17577.3|64
1705943100000|2024-01-22 17:05:00|17602.6|17590.6|17601.1|17589.1|17603.8|17591.8|17598.5|17586.5|58
1705943400000|2024-01-22 17:10:00|17603|17591|17585.4|17573.4|17605.8|17593.8|17582.9|17570.9|82
1705943700000|2024-01-22 17:15:00|17586.4|17574.4|17587.2|17575.2|17589.5|17577.5|17578.2|17566.2|49
1705944000000|2024-01-22 17:20:00|17588.2|17576.2|17597.3|17585.3|17602.3|17590.3|17588.2|17576.2|87
1705944300000|2024-01-22 17:25:00|17594.5|17582.5|17591.7|17579.7|17596.7|17584.7|17584.8|17572.8|41
1705944600000|2024-01-22 17:30:00|17587.3|17575.3|17601.1|17589.1|17604.8|17592.8|17582.9|17570.9|71
1705944900000|2024-01-22 17:35:00|17600.4|17588.4|17599.9|17587.9|17604.8|17592.8|17597.9|17585.9|75
1705945200000|2024-01-22 17:40:00|17601.4|17589.4|17617.1|17605.1|17621.1|17609.1|17598.6|17586.6|138
1705945500000|2024-01-22 17:45:00|17616.2|17604.2|17614|17602|17625.5|17613.5|17613|17601|99
1705945800000|2024-01-22 17:50:00|17614.5|17602.5|17619.8|17607.8|17628.3|17616.3|17613.3|17601.3|116
1705946100000|2024-01-22 17:55:00|17621.3|17609.3|17618.4|17606.4|17624.1|17612.1|17611.9|17599.9|85
1705946400000|2024-01-22 18:00:00|17619.7|17607.7|17615.6|17603.6|17620.7|17608.7|17613.3|17601.3|75
1705946700000|2024-01-22 18:05:00|17616.8|17604.8|17630.6|17618.6|17630.9|17618.9|17616.8|17604.8|77
1705947000000|2024-01-22 18:10:00|17632.8|17620.8|17639.2|17627.2|17642.3|17630.3|17630.3|17618.3|91
1705947300000|2024-01-22 18:15:00|17638.3|17626.3|17641|17629|17642.2|17630.2|17628.7|17616.7|78
1705947600000|2024-01-22 18:20:00|17643.2|17631.2|17654.1|17642.1|17671.4|17659.4|17641|17629|256
1705947900000|2024-01-22 18:25:00|17652.8|17640.8|17647.7|17635.7|17659.6|17647.6|17647.7|17635.7|111
1705948200000|2024-01-22 18:30:00|17650.2|17638.2|17633|17621|17650.2|17638.2|17624.5|17612.5|60
1705948500000|2024-01-22 18:35:00|17634.3|17622.3|17635.5|17623.5|17639.7|17627.7|17631.5|17619.5|78
1705948800000|2024-01-22 18:40:00|17635.3|17623.3|17624.9|17612.9|17638|17626|17623.6|17611.6|129
1705949100000|2024-01-22 18:45:00|17625.1|17613.1|17634.5|17622.5|17636.7|17624.7|17624.2|17612.2|107
1705949400000|2024-01-22 18:50:00|17633.5|17621.5|17632.8|17620.8|17637.3|17625.3|17630.6|17618.6|85
1705949700000|2024-01-22 18:55:00|17635.1|17623.1|17624.5|17612.5|17636|17624|17617.3|17605.3|442
1705950000000|2024-01-22 19:00:00|17625.1|17613.1|17637.5|17625.5|17647.2|17635.2|17625.1|17613.1|258
1706020200000|2024-01-23 14:30:00|17636.4|17624.4|17643|17631|17662.7|17650.7|17634.6|17622.6|490
1706020500000|2024-01-23 14:35:00|17642.8|17630.8|17648.3|17636.3|17657.8|17645.8|17629.7|17617.7|294
1706020800000|2024-01-23 14:40:00|17653|17641|17615.1|17603.1|17659.1|17647.1|17611.3|17599.3|255
1706021100000|2024-01-23 14:45:00|17616.1|17604.1|17645.6|17633.6|17659.1|17647.1|17610.1|17598.1|205
1706021400000|2024-01-23 14:50:00|17646.6|17634.6|17663.2|17651.2|17669.4|17657.4|17642.1|17630.1|231
1706021700000|2024-01-23 14:55:00|17660.7|17648.7|17650.7|17638.7|17669.4|17657.4|17645.9|17633.9|342
1706022000000|2024-01-23 15:00:00|17651|17639|17638.5|17626.5|17675.2|17663.2|17637|17625|248
1706022300000|2024-01-23 15:05:00|17640.8|17628.8|17642|17630|17646|17634|17628.3|17616.3|130
1706022600000|2024-01-23 15:10:00|17641.8|17629.8|17661.3|17649.3|17662.6|17650.6|17633.3|17621.3|142
1706022900000|2024-01-23 15:15:00|17661.4|17649.4|17647.6|17635.6|17673.6|17661.6|17646.4|17634.4|185
1706023200000|2024-01-23 15:20:00|17649.1|17637.1|17629.8|17617.8|17653.2|17641.2|17613.1|17601.1|187
1706023500000|2024-01-23 15:25:00|17629.6|17617.6|17655.6|17643.6|17655.6|17643.6|17628.8|17616.8|86
1706023800000|2024-01-23 15:30:00|17658.7|17646.7|17690|17678|17706.2|17694.2|17656.9|17644.9|323
1706024100000|2024-01-23 15:35:00|17689|17677|17696.3|17684.3|17703.8|17691.8|17685.2|17673.2|225
1706024400000|2024-01-23 15:40:00|17695.3|17683.3|17686.3|17674.3|17696.3|17684.3|17684|17672|100
1706024700000|2024-01-23 15:45:00|17687.6|17675.6|17715.4|17703.4|17716.4|17704.4|17678.1|17666.1|144
1706025000000|2024-01-23 15:50:00|17714.4|17702.4|17727.2|17715.2|17735.7|17723.7|17707.2|17695.2|372
1706025300000|2024-01-23 15:55:00|17727.4|17715.4|17747.5|17735.5|17749.7|17737.7|17726.2|17714.2|212
1706025600000|2024-01-23 16:00:00|17748.5|17736.5|17739.8|17727.8|17757|17745|17735.3|17723.3|424
1706025900000|2024-01-23 16:05:00|17737.5|17725.5|17733.3|17721.3|17743.3|17731.3|17728.8|17716.8|80
1706026200000|2024-01-23 16:10:00|17733.8|17721.8|17736.8|17724.8|17739.8|17727.8|17731.6|17719.6|89
1706026500000|2024-01-23 16:15:00|17737.1|17725.1|17735.8|17723.8|17746.6|17734.6|17735.8|17723.8|65
1706026800000|2024-01-23 16:20:00|17734.5|17722.5|17728.1|17716.1|17735.3|17723.3|17711.7|17699.7|79
1706027100000|2024-01-23 16:25:00|17729.1|17717.1|17717.3|17705.3|17730.6|17718.6|17715.3|17703.3|93
1706027400000|2024-01-23 16:30:00|17718.4|17706.4|17708.6|17696.6|17719.6|17707.6|17708.6|17696.6|106
1706027700000|2024-01-23 16:35:00|17708.3|17696.3|17729.9|17717.9|17731.9|17719.9|17708.3|17696.3|82
1706028000000|2024-01-23 16:40:00|17728.8|17716.8|17737.7|17725.7|17737.7|17725.7|17725.4|17713.4|94
1706028300000|2024-01-23 16:45:00|17736.4|17724.4|17740|17728|17742.7|17730.7|17735.4|17723.4|98
1706028600000|2024-01-23 16:50:00|17741|17729|17729.5|17717.5|17741.7|17729.7|17727|17715|74
1706028900000|2024-01-23 16:55:00|17730.5|17718.5|17733|17721|17740.3|17728.3|17729.5|17717.5|60
1706029200000|2024-01-23 17:00:00|17735.5|17723.5|17731.8|17719.8|17737.8|17725.8|17725.8|17713.8|99
1706029500000|2024-01-23 17:05:00|17732.1|17720.1|17734.6|17722.6|17736.6|17724.6|17723.3|17711.3|68
1706029800000|2024-01-23 17:10:00|17735.6|17723.6|17742.4|17730.4|17742.9|17730.9|17735.4|17723.4|211
1706030100000|2024-01-23 17:15:00|17741.2|17729.2|17749.4|17737.4|17753.4|17741.4|17741.2|17729.2|111
1706030400000|2024-01-23 17:20:00|17748.2|17736.2|17737.4|17725.4|17749.4|17737.4|17725.9|17713.9|124
1706030700000|2024-01-23 17:25:00|17738.4|17726.4|17749.2|17737.2|17753|17741|17737.4|17725.4|48
1706031000000|2024-01-23 17:30:00|17749.5|17737.5|17750.8|17738.8|17755.5|17743.5|17746|17734|130
1706031300000|2024-01-23 17:35:00|17748.3|17736.3|17740.6|17728.6|17749.3|17737.3|17734.3|17722.3|114
1706031600000|2024-01-23 17:40:00|17740.8|17728.8|17737.1|17725.1|17740.8|17728.8|17732.3|17720.3|11
1706031900000|2024-01-23 17:45:00|17737.3|17725.3|17733.4|17721.4|17743.4|17731.4|17733.4|17721.4|40
1706032200000|2024-01-23 17:50:00|17735.4|17723.4|17735.4|17723.4|17736.4|17724.4|17724.6|17712.6|103
1706032500000|2024-01-23 17:55:00|17735.2|17723.2|17738|17726|17743|17731|17733|17721|46
1706032800000|2024-01-23 18:00:00|17740.2|17728.2|17731.5|17719.5|17742.7|17730.7|17729.2|17717.2|54
1706033100000|2024-01-23 18:05:00|17732.5|17720.5|17732.6|17720.6|17732.8|17720.8|17728|17716|59
1706033400000|2024-01-23 18:10:00|17731.5|17719.5|17726|17714|17740.1|17728.1|17724.8|17712.8|132
1706033700000|2024-01-23 18:15:00|17727.1|17715.1|17726.1|17714.1|17733.6|17721.6|17725.8|17713.8|201
1706034000000|2024-01-23 18:20:00|17725.8|17713.8|17739.2|17727.2|17742.3|17730.3|17722.3|17710.3|90
1706034300000|2024-01-23 18:25:00|17739.4|17727.4|17749.7|17737.7|17755.4|17743.4|17734.2|17722.2|51
1706034600000|2024-01-23 18:30:00|17750.7|17738.7|17756.5|17744.5|17760|17748|17750.7|17738.7|263
1706034900000|2024-01-23 18:35:00|17756.2|17744.2|17742.2|17730.2|17762.8|17750.8|17742|17730|151
1706035200000|2024-01-23 18:40:00|17744.7|17732.7|17742|17730|17744.7|17732.7|17739.4|17727.4|49
1706035500000|2024-01-23 18:45:00|17744.2|17732.2|17746.7|17734.7|17752|17740|17744.2|17732.2|113
1706035800000|2024-01-23 18:50:00|17746.8|17734.8|17731.2|17719.2|17746.8|17734.8|17730|17718|105
1706036100000|2024-01-23 18:55:00|17732.3|17720.3|17725.5|17713.5|17738.2|17726.2|17724.2|17712.2|306
1706036400000|2024-01-23 19:00:00|17723.2|17711.2|17721.5|17709.5|17725.1|17713.1|17720.1|17708.1|325
1706106600000|2024-01-24 14:30:00|17740.7|17728.7|17776.8|17764.8|17782.9|17770.9|17739.7|17727.7|491
1706106900000|2024-01-24 14:35:00|17775.8|17763.8|17774.5|17762.5|17784.1|17772.1|17768.4|17756.4|377
1706107200000|2024-01-24 14:40:00|17773.5|17761.5|17773.5|17761.5|17777.9|17765.9|17764.1|17752.1|228
1706107500000|2024-01-24 14:45:00|17772.3|17760.3|17790|17778|17792.3|17780.3|17767.3|17755.3|280
1706107800000|2024-01-24 14:50:00|17790.2|17778.2|17784.2|17772.2|17794.2|17782.2|17782.5|17770.5|238
1706108100000|2024-01-24 14:55:00|17785.2|17773.2|17788.4|17776.4|17794|17782|17778.4|17766.4|227
1706108400000|2024-01-24 15:00:00|17788.6|17776.6|17787.6|17775.6|17789.6|17777.6|17780.5|17768.5|82
1706108700000|2024-01-24 15:05:00|17789.9|17777.9|17788.9|17776.9|17793.6|17781.6|17777.2|17765.2|139
1706109000000|2024-01-24 15:10:00|17789.1|17777.1|17791.8|17779.8|17796.4|17784.4|17780.5|17768.5|84
1706109300000|2024-01-24 15:15:00|17790.1|17778.1|17774.3|17762.3|17793.7|17781.7|17772.9|17760.9|96
1706109600000|2024-01-24 15:20:00|17776.4|17764.4|17791.3|17779.3|17792.3|17780.3|17773.9|17761.9|105
1706109900000|2024-01-24 15:25:00|17792.3|17780.3|17787.7|17775.7|17793.6|17781.6|17776.1|17764.1|122
1706110200000|2024-01-24 15:30:00|17789|17777|17790.7|17778.7|17792.9|17780.9|17785.4|17773.4|87
1706110500000|2024-01-24 15:35:00|17791.9|17779.9|17780.3|17768.3|17794|17782|17777.8|17765.8|111
1706110800000|2024-01-24 15:40:00|17781.3|17769.3|17776.5|17764.5|17781.5|17769.5|17771.5|17759.5|97
1706111100000|2024-01-24 15:45:00|17777.8|17765.8|17782.8|17770.8|17787.6|17775.6|17771.3|17759.3|129
1706111400000|2024-01-24 15:50:00|17784.1|17772.1|17762.2|17750.2|17784.1|17772.1|17756.1|17744.1|348
1706111700000|2024-01-24 15:55:00|17759.9|17747.9|17771.6|17759.6|17782|17770|17759.9|17747.9|148
1706112000000|2024-01-24 16:00:00|17769.3|17757.3|17755.3|17743.3|17770.3|17758.3|17755.3|17743.3|216
1706112300000|2024-01-24 16:05:00|17756.4|17744.4|17735.4|17723.4|17757.6|17745.6|17707.4|17695.4|350
1706112600000|2024-01-24 16:10:00|17735.6|17723.6|17727.9|17715.9|17738.9|17726.9|17719.5|17707.5|226
1706112900000|2024-01-24 16:15:00|17726.9|17714.9|17755.1|17743.1|17766.3|17754.3|17726.9|17714.9|142
1706113200000|2024-01-24 16:20:00|17751.9|17739.9|17753.6|17741.6|17754.7|17742.7|17742.4|17730.4|58
1706113500000|2024-01-24 16:25:00|17755.7|17743.7|17779.9|17767.9|17786.1|17774.1|17754.7|17742.7|200
1706113800000|2024-01-24 16:30:00|17780.1|17768.1|17771.6|17759.6|17782.2|17770.2|17764.2|17752.2|43
1706114100000|2024-01-24 16:35:00|17772.6|17760.6|17779.3|17767.3|17782.6|17770.6|17771.6|17759.6|34
1706114400000|2024-01-24 16:40:00|17779.1|17767.1|17772.9|17760.9|17780.3|17768.3|17772.9|17760.9|32
1706114700000|2024-01-24 16:45:00|17772.7|17760.7|17780|17768|17786.4|17774.4|17772.7|17760.7|61
1706115000000|2024-01-24 16:50:00|17782.3|17770.3|17758.1|17746.1|17782.3|17770.3|17758.1|17746.1|124
1706115300000|2024-01-24 16:55:00|17756.8|17744.8|17772.3|17760.3|17776.5|17764.5|17756.8|17744.8|105
1706115600000|2024-01-24 17:00:00|17773.4|17761.4|17773.4|17761.4|17783|17771|17771.1|17759.1|40
1706115900000|2024-01-24 17:05:00|17774.5|17762.5|17775.8|17763.8|17781.2|17769.2|17773.2|17761.2|90
1706116200000|2024-01-24 17:10:00|17773.7|17761.7|17787.1|17775.1|17789.4|17777.4|17771.6|17759.6|65
1706116500000|2024-01-24 17:15:00|17786|17774|17790.5|17778.5|17790.5|17778.5|17785.5|17773.5|55
1706116800000|2024-01-24 17:20:00|17789.2|17777.2|17789.5|17777.5|17790.5|17778.5|17778.6|17766.6|71
1706117100000|2024-01-24 17:25:00|17790.5|17778.5|17791.4|17779.4|17792.6|17780.6|17785.9|17773.9|28
1706117400000|2024-01-24 17:30:00|17792.6|17780.6|17787.7|17775.7|17792.7|17780.7|17785.6|17773.6|43
1706117700000|2024-01-24 17:35:00|17789.8|17777.8|17787.7|17775.7|17792.7|17780.7|17783.7|17771.7|114
1706118000000|2024-01-24 17:40:00|17786.2|17774.2|17789.8|17777.8|17790.2|17778.2|17786.2|17774.2|23
1706118300000|2024-01-24 17:45:00|17788.8|17776.8|17794.3|17782.3|17794.6|17782.6|17787|17775|131
1706118600000|2024-01-24 17:50:00|17794.1|17782.1|17786.6|17774.6|17798.7|17786.7|17786.6|17774.6|62
1706118900000|2024-01-24 17:55:00|17787.6|17775.6|17769.6|17757.6|17787.6|17775.6|17765.7|17753.7|157
1706119200000|2024-01-24 18:00:00|17769.8|17757.8|17781.3|17769.3|17781.3|17769.3|17766.7|17754.7|60
1706119500000|2024-01-24 18:05:00|17782.6|17770.6|17788.7|17776.7|17788.7|17776.7|17777.8|17765.8|76
1706119800000|2024-01-24 18:10:00|17787.6|17775.6|17783.7|17771.7|17788.7|17776.7|17783.7|17771.7|75
1706120100000|2024-01-24 18:15:00|17784.8|17772.8|17785.2|17773.2|17791.6|17779.6|17782.7|17770.7|122
1706120400000|2024-01-24 18:20:00|17784.8|17772.8|17794.4|17782.4|17798|17786|17783.5|17771.5|239
1706120700000|2024-01-24 18:25:00|17795.5|17783.5|17795.1|17783.1|17798|17786|17789.4|17777.4|68
1706121000000|2024-01-24 18:30:00|17796.2|17784.2|17793.4|17781.4|17798|17786|17789.9|17777.9|109
1706121300000|2024-01-24 18:35:00|17793.8|17781.8|17787.4|17775.4|17795.9|17783.9|17786.2|17774.2|97
1706121600000|2024-01-24 18:40:00|17788.5|17776.5|17785.8|17773.8|17790.6|17778.6|17780.6|17768.6|87
1706121900000|2024-01-24 18:45:00|17785.6|17773.6|17787.7|17775.7|17787.7|17775.7|17783.5|17771.5|32
1706122200000|2024-01-24 18:50:00|17785.6|17773.6|17786.7|17774.7|17790.7|17778.7|17785.6|17773.6|91
1706122500000|2024-01-24 18:55:00|17787.8|17775.8|17795.1|17783.1|17795.3|17783.3|17785.7|17773.7|315
1706122800000|2024-01-24 19:00:00|17795.3|17783.3|17794.9|17782.9|17797.4|17785.4|17790.3|17778.3|300
1706193000000|2024-01-25 14:30:00|17781.7|17769.7|17786.5|17774.5|17788.1|17776.1|17717|17705|475
1706193300000|2024-01-25 14:35:00|17787.6|17775.6|17814.8|17802.8|17821.7|17809.7|17777|17765|196
1706193600000|2024-01-25 14:40:00|17815.9|17803.9|17816.7|17804.7|17823.1|17811.1|17806.4|17794.4|139
1706193900000|2024-01-25 14:45:00|17815.5|17803.5|17791.2|17779.2|17826.6|17814.6|17784.9|17772.9|154
1706194200000|2024-01-25 14:50:00|17790.1|17778.1|17794.7|17782.7|17813|17801|17786.4|17774.4|110
1706194500000|2024-01-25 14:55:00|17797.7|17785.7|17820|17808|17820.5|17808.5|17796.1|17784.1|190
1706194800000|2024-01-25 15:00:00|17820.5|17808.5|17831.9|17819.9|17833.8|17821.8|17820.5|17808.5|173
1706195100000|2024-01-25 15:05:00|17832|17820|17792|17780|17832|17820|17788|17776|82
1706195400000|2024-01-25 15:10:00|17790.9|17778.9|17791.5|17779.5|17806.2|17794.2|17790.1|17778.1|70
1706195700000|2024-01-25 15:15:00|17792.6|17780.6|17777.3|17765.3|17799.8|17787.8|17777.3|17765.3|85
1706196000000|2024-01-25 15:20:00|17777.2|17765.2|17780.5|17768.5|17786.7|17774.7|17771.1|17759.1|84
1706196300000|2024-01-25 15:25:00|17779.2|17767.2|17772.2|17760.2|17784.4|17772.4|17758.2|17746.2|103
1706196600000|2024-01-25 15:30:00|17772.1|17760.1|17763|17751|17782.8|17770.8|17753.4|17741.4|146
1706196900000|2024-01-25 15:35:00|17766.3|17754.3|17781.2|17769.2|17793.3|17781.3|17765.7|17753.7|81
1706197200000|2024-01-25 15:40:00|17782.2|17770.2|17794|17782|17795.1|17783.1|17769.7|17757.7|89
1706197500000|2024-01-25 15:45:00|17795.1|17783.1|17790.3|17778.3|17800.3|17788.3|17780.6|17768.6|72
1706197800000|2024-01-25 15:50:00|17792.5|17780.5|17780.7|17768.7|17792.5|17780.5|17780.7|17768.7|39
1706198100000|2024-01-25 15:55:00|17780.5|17768.5|17798.5|17786.5|17812.5|17800.5|17780.3|17768.3|83
1706198400000|2024-01-25 16:00:00|17798.6|17786.6|17785.6|17773.6|17803.5|17791.5|17781.3|17769.3|78
1706198700000|2024-01-25 16:05:00|17786.6|17774.6|17810.2|17798.2|17812.5|17800.5|17786.6|17774.6|93
1706199000000|2024-01-25 16:10:00|17811.2|17799.2|17822.8|17810.8|17822.8|17810.8|17799.8|17787.8|70
1706199300000|2024-01-25 16:15:00|17823.9|17811.9|17828.6|17816.6|17831.1|17819.1|17820.3|17808.3|93
1706199600000|2024-01-25 16:20:00|17829.8|17817.8|17838.6|17826.6|17839.9|17827.9|17822.8|17810.8|135
1706199900000|2024-01-25 16:25:00|17839.9|17827.9|17832.6|17820.6|17839.9|17827.9|17831.6|17819.6|81
1706200200000|2024-01-25 16:30:00|17834.9|17822.9|17842.3|17830.3|17842.6|17830.6|17833.6|17821.6|56
1706200500000|2024-01-25 16:35:00|17842.4|17830.4|17830.6|17818.6|17848|17836|17829.6|17817.6|67
1706200800000|2024-01-25 16:40:00|17831.8|17819.8|17838.1|17826.1|17842|17830|17831.8|17819.8|40
1706201100000|2024-01-25 16:45:00|17837|17825|17850.9|17838.9|17851.1|17839.1|17830.6|17818.6|122
1706201400000|2024-01-25 16:50:00|17851.1|17839.1|17838.3|17826.3|17854.5|17842.5|17837|17825|266
1706201700000|2024-01-25 16:55:00|17833.3|17821.3|17850.6|17838.6|17853.1|17841.1|17831.9|17819.9|108
1706202000000|2024-01-25 17:00:00|17850.8|17838.8|17835.1|17823.1|17860.8|17848.8|17828.7|17816.7|212
1706202300000|2024-01-25 17:05:00|17837.2|17825.2|17839|17827|17842.2|17830.2|17835.1|17823.1|131
1706202600000|2024-01-25 17:10:00|17838.9|17826.9|17847.6|17835.6|17851.4|17839.4|17835.3|17823.3|124
1706202900000|2024-01-25 17:15:00|17847.8|17835.8|17848.9|17836.9|17853.9|17841.9|17846.4|17834.4|25
1706203200000|2024-01-25 17:20:00|17849.1|17837.1|17851.5|17839.5|17855.2|17843.2|17848.9|17836.9|76
1706203500000|2024-01-25 17:25:00|17852.7|17840.7|17856.6|17844.6|17864.3|17852.3|17849.1|17837.1|67
1706203800000|2024-01-25 17:30:00|17858.8|17846.8|17854.2|17842.2|17859|17847|17854|17842|51
1706204100000|2024-01-25 17:35:00|17854|17842|17870|17858|17874.2|17862.2|17851.5|17839.5|177
1706204400000|2024-01-25 17:40:00|17868.9|17856.9|17893.5|17881.5|17893.5|17881.5|17863.9|17851.9|308
1706204700000|2024-01-25 17:45:00|17898.3|17886.3|17913.2|17901.2|17913.2|17901.2|17894.9|17882.9|211
1706205000000|2024-01-25 17:50:00|17917.9|17905.9|17917.7|17905.7|17946.4|17934.4|17907.3|17895.3|636
1706205300000|2024-01-25 17:55:00|17914|17902|17935.5|17923.5|17946.2|17934.2|17903.8|17891.8|519
1706205600000|2024-01-25 18:00:00|17934.4|17922.4|17985.4|17973.4|17986.5|17974.5|17927.5|17915.5|475
1706205900000|2024-01-25 18:05:00|17986|17974|18048.8|18036.8|18062.4|18050.4|17985.5|17973.5|678
1706206200000|2024-01-25 18:10:00|18049.9|18037.9|18061.2|18049.2|18072.6|18060.6|18028.4|18016.4|304
1706206500000|2024-01-25 18:15:00|18059|18047|18032.6|18020.6|18074.6|18062.6|18028.1|18016.1|207
1706206800000|2024-01-25 18:20:00|18031.5|18019.5|18003.6|17991.6|18043.6|18031.6|17987.5|17975.5|242
1706207100000|2024-01-25 18:25:00|18003.4|17991.4|17989.5|17977.5|18003.4|17991.4|17972.7|17960.7|143
1706207400000|2024-01-25 18:30:00|17988.3|17976.3|18015.3|18003.3|18019.2|18007.2|17979.7|17967.7|180
1706207700000|2024-01-25 18:35:00|18014.3|18002.3|17971.2|17959.2|18016.6|18004.6|17971.2|17959.2|375
1706208000000|2024-01-25 18:40:00|17972.3|17960.3|18003.2|17991.2|18014.5|18002.5|17972.3|17960.3|228
1706208300000|2024-01-25 18:45:00|18000.7|17988.7|17993.1|17981.1|18021.7|18009.7|17991.2|17979.2|339
1706208600000|2024-01-25 18:50:00|17992|17980|18011.4|17999.4|18022.7|18010.7|17992|17980|180
1706208900000|2024-01-25 18:55:00|18010.3|17998.3|18039|18027|18041.3|18029.3|18006.6|17994.6|745
1706209200000|2024-01-25 19:00:00|18036.7|18024.7|18026.9|18014.9|18036.8|18024.8|18020.6|18008.6|373
1706209500000|2024-01-25 19:05:00|18028|18016|18028|18016|18028|18016|18028|18016|0
1706279400000|2024-01-26 14:30:00|18007.8|17995.8|18060.9|18048.9|18068.3|18056.3|18007.8|17995.8|464
1706279700000|2024-01-26 14:35:00|18060.8|18048.8|18036.2|18024.2|18060.8|18048.8|18031.5|18019.5|162
1706280000000|2024-01-26 14:40:00|18036.4|18024.4|18078.6|18066.6|18090.2|18078.2|18036.4|18024.4|325
1706280300000|2024-01-26 14:45:00|18079.9|18067.9|18099|18087|18099|18087|18065.5|18053.5|274
1706280600000|2024-01-26 14:50:00|18097.9|18085.9|18105.8|18093.8|18113.8|18101.8|18097.9|18085.9|270
1706280900000|2024-01-26 14:55:00|18105.7|18093.7|18111.1|18099.1|18117.1|18105.1|18099.6|18087.6|186
1706281200000|2024-01-26 15:00:00|18110|18098|18116.9|18104.9|18116.9|18104.9|18104.7|18092.7|130
1706281500000|2024-01-26 15:05:00|18119.2|18107.2|18127|18115|18129.9|18117.9|18104.4|18092.4|471
1706281800000|2024-01-26 15:10:00|18129.5|18117.5|18145.2|18133.2|18145.2|18133.2|18124.5|18112.5|215
1706282100000|2024-01-26 15:15:00|18142.7|18130.7|18135.3|18123.3|18142.7|18130.7|18133|18121|131
1706282400000|2024-01-26 15:20:00|18135.5|18123.5|18151|18139|18157|18145|18135.3|18123.3|106
1706282700000|2024-01-26 15:25:00|18149.9|18137.9|18154.6|18142.6|18159.5|18147.5|18143.7|18131.7|114
1706283000000|2024-01-26 15:30:00|18154.5|18142.5|18139.9|18127.9|18154.5|18142.5|18133.9|18121.9|116
1706283300000|2024-01-26 15:35:00|18141.2|18129.2|18131.2|18119.2|18149.6|18137.6|18129.9|18117.9|86
1706283600000|2024-01-26 15:40:00|18130.1|18118.1|18147.1|18135.1|18147.2|18135.2|18127.1|18115.1|94
1706283900000|2024-01-26 15:45:00|18147.2|18135.2|18159.6|18147.6|18159.6|18147.6|18142.6|18130.6|126
1706284200000|2024-01-26 15:50:00|18159.5|18147.5|18147.9|18135.9|18159.6|18147.6|18146.8|18134.8|103
1706284500000|2024-01-26 15:55:00|18146.8|18134.8|18154.5|18142.5|18156.8|18144.8|18143.1|18131.1|130
1706284800000|2024-01-26 16:00:00|18155.6|18143.6|18153.1|18141.1|18156.8|18144.8|18149.7|18137.7|67
1706285100000|2024-01-26 16:05:00|18154.2|18142.2|18159.6|18147.6|18164.4|18152.4|18152|18140|153
1706285400000|2024-01-26 16:10:00|18157.1|18145.1|18159.4|18147.4|18164.5|18152.5|18154.7|18142.7|177
1706285700000|2024-01-26 16:15:00|18158.3|18146.3|18158.1|18146.1|18165.8|18153.8|18156.8|18144.8|128
1706286000000|2024-01-26 16:20:00|18159.3|18147.3|18160.4|18148.4|18168.2|18156.2|18154.4|18142.4|89
1706286300000|2024-01-26 16:25:00|18159.2|18147.2|18135.6|18123.6|18160.4|18148.4|18127.6|18115.6|245
1706286600000|2024-01-26 16:30:00|18133.4|18121.4|18122.2|18110.2|18135.8|18123.8|18118.2|18106.2|177
1706286900000|2024-01-26 16:35:00|18121.9|18109.9|18097.2|18085.2|18123.1|18111.1|18093.6|18081.6|152
1706287200000|2024-01-26 16:40:00|18097.3|18085.3|18101.7|18089.7|18109.5|18097.5|18090.2|18078.2|190
1706287500000|2024-01-26 16:45:00|18099.5|18087.5|18100.4|18088.4|18107.6|18095.6|18090.7|18078.7|193
1706287800000|2024-01-26 16:50:00|18099.3|18087.3|18115.4|18103.4|18120|18108|18090.1|18078.1|159
1706288100000|2024-01-26 16:55:00|18117.8|18105.8|18143.1|18131.1|18146.7|18134.7|18112.8|18100.8|146
1706288400000|2024-01-26 17:00:00|18144.3|18132.3|18137|18125|18145.5|18133.5|18123.3|18111.3|105
1706288700000|2024-01-26 17:05:00|18137.2|18125.2|18166.9|18154.9|18169.6|18157.6|18137.2|18125.2|110
1706289000000|2024-01-26 17:10:00|18159.8|18147.8|18165.6|18153.6|18166.9|18154.9|18145.9|18133.9|109
1706289300000|2024-01-26 17:15:00|18164.4|18152.4|18167.1|18155.1|18172|18160|18163.2|18151.2|114
1706289600000|2024-01-26 17:20:00|18169.6|18157.6|18158.7|18146.7|18192|18180|18142.7|18130.7|320
1706289900000|2024-01-26 17:25:00|18156.4|18144.4|18164.8|18152.8|18167.3|18155.3|18142.6|18130.6|141
1706290200000|2024-01-26 17:30:00|18164.9|18152.9|18149.9|18137.9|18184.5|18172.5|18142.5|18130.5|71
1706290500000|2024-01-26 17:35:00|18144.9|18132.9|18104.2|18092.2|18144.9|18132.9|18100.6|18088.6|254
1706290800000|2024-01-26 17:40:00|18105.3|18093.3|18097.4|18085.4|18129.1|18117.1|18093.6|18081.6|129
1706291100000|2024-01-26 17:45:00|18099.7|18087.7|18125.5|18113.5|18125.5|18113.5|18098.2|18086.2|64
1706291400000|2024-01-26 17:50:00|18124.4|18112.4|18141.2|18129.2|18144.9|18132.9|18119.4|18107.4|63
1706291700000|2024-01-26 17:55:00|18142.3|18130.3|18133.2|18121.2|18148.2|18136.2|18128.7|18116.7|61
1706292000000|2024-01-26 18:00:00|18134.3|18122.3|18135.1|18123.1|18135.1|18123.1|18110.7|18098.7|107
1706292300000|2024-01-26 18:05:00|18136.4|18124.4|18136.4|18124.4|18146.3|18134.3|18133.9|18121.9|76
1706292600000|2024-01-26 18:10:00|18135.2|18123.2|18139|18127|18141.5|18129.5|18106.3|18094.3|93
1706292900000|2024-01-26 18:15:00|18139.1|18127.1|18132.9|18120.9|18144|18132|18124.5|18112.5|55
1706293200000|2024-01-26 18:20:00|18131.7|18119.7|18125.1|18113.1|18134|18122|18116.4|18104.4|176
1706293500000|2024-01-26 18:25:00|18123.9|18111.9|18136.3|18124.3|18146.1|18134.1|18118.9|18106.9|132
1706293800000|2024-01-26 18:30:00|18137.4|18125.4|18138.5|18126.5|18146|18134|18128.6|18116.6|162
1706294100000|2024-01-26 18:35:00|18137.3|18125.3|18145.9|18133.9|18149.5|18137.5|18136.1|18124.1|181
1706294400000|2024-01-26 18:40:00|18144.8|18132.8|18135.7|18123.7|18147|18135|18132|18120|86
1706294700000|2024-01-26 18:45:00|18138.1|18126.1|18139.1|18127.1|18150.7|18138.7|18130.8|18118.8|206
1706295000000|2024-01-26 18:50:00|18140.2|18128.2|18144.5|18132.5|18146.9|18134.9|18135.8|18123.8|164
1706295300000|2024-01-26 18:55:00|18143.4|18131.4|18138.3|18126.3|18146.1|18134.1|18134.1|18122.1|655
1706295600000|2024-01-26 19:00:00|18138.2|18126.2|18127.9|18115.9|18138.2|18126.2|18122.5|18110.5|321
1706295900000|2024-01-26 19:05:00|18128|18116|18128|18116|18128|18116|18128|18116|0
1706538600000|2024-01-29 14:30:00|18139.7|18127.7|18165.5|18153.5|18191.8|18179.8|18139.7|18127.7|910
1706538900000|2024-01-29 14:35:00|18170.5|18158.5|18169.4|18157.4|18179.3|18167.3|18140.5|18128.5|537
1706539200000|2024-01-29 14:40:00|18167|18155|18155.7|18143.7|18170.6|18158.6|18140.7|18128.7|341
1706539500000|2024-01-29 14:45:00|18157|18145|18144.5|18132.5|18163.2|18151.2|18143.2|18131.2|258
1706539800000|2024-01-29 14:50:00|18145.7|18133.7|18145.7|18133.7|18148.2|18136.2|18138.3|18126.3|252
1706540100000|2024-01-29 14:55:00|18144.5|18132.5|18143.2|18131.2|18147|18135|18139.5|18127.5|259
1706540400000|2024-01-29 15:00:00|18142|18130|18130.7|18118.7|18142|18130|18128.3|18116.3|226
1706540700000|2024-01-29 15:05:00|18133.2|18121.2|18144.7|18132.7|18150.9|18138.9|18132|18120|279
1706541000000|2024-01-29 15:10:00|18143.4|18131.4|18139.7|18127.7|18143.4|18131.4|18124.7|18112.7|177
1706541300000|2024-01-29 15:15:00|18140.9|18128.9|18138.5|18126.5|18145.9|18133.9|18137.2|18125.2|182
1706541600000|2024-01-29 15:20:00|18137.2|18125.2|18127.2|18115.2|18141|18129|18126|18114|186
1706541900000|2024-01-29 15:25:00|18126|18114|18129.7|18117.7|18135.9|18123.9|18121|18109|198
1706542200000|2024-01-29 15:30:00|18131|18119|18131|18119|18138.5|18126.5|18118.5|18106.5|275
1706542500000|2024-01-29 15:35:00|18132.2|18120.2|18126|18114|18132.2|18120.2|18118.5|18106.5|313
1706542800000|2024-01-29 15:40:00|18128.5|18116.5|18136|18124|18152.2|18140.2|18128.5|18116.5|259
1706543100000|2024-01-29 15:45:00|18137.3|18125.3|18162.3|18150.3|18164.8|18152.8|18136|18124|169
1706543400000|2024-01-29 15:50:00|18164.8|18152.8|18174.8|18162.8|18182.3|18170.3|18163.5|18151.5|183
1706543700000|2024-01-29 15:55:00|18176|18164|18188.6|18176.6|18191.1|18179.1|18168.6|18156.6|186
1706544000000|2024-01-29 16:00:00|18189.8|18177.8|18209.9|18197.9|18213.7|18201.7|18181.1|18169.1|271
1706544300000|2024-01-29 16:05:00|18211.2|18199.2|18214.8|18202.8|18216.1|18204.1|18203.6|18191.6|145
1706544600000|2024-01-29 16:10:00|18216.1|18204.1|18227.4|18215.4|18227.4|18215.4|18207.4|18195.4|143
1706544900000|2024-01-29 16:15:00|18228.6|18216.6|18211.2|18199.2|18228.6|18216.6|18211.2|18199.2|194
1706545200000|2024-01-29 16:20:00|18212.4|18200.4|18219.9|18207.9|18237.4|18225.4|18211.2|18199.2|230
1706545500000|2024-01-29 16:25:00|18221.2|18209.2|18217.4|18205.4|18254.9|18242.9|18217.4|18205.4|336
1706545800000|2024-01-29 16:30:00|18216.2|18204.2|18236.2|18224.2|18242.5|18230.5|18215|18203|215
1706546100000|2024-01-29 16:35:00|18235|18223|18247.5|18235.5|18255|18243|18235|18223|232
1706546400000|2024-01-29 16:40:00|18246.2|18234.2|18248.8|18236.8|18250|18238|18240|18228|101
1706546700000|2024-01-29 16:45:00|18248.7|18236.7|18257.6|18245.6|18263.8|18251.8|18240|18228|267
1706547000000|2024-01-29 16:50:00|18256.3|18244.3|18266.4|18254.4|18266.5|18254.5|18245.1|18233.1|278
1706547300000|2024-01-29 16:55:00|18265.2|18253.2|18277.7|18265.7|18279|18267|18259|18247|220
1706547600000|2024-01-29 17:00:00|18278.9|18266.9|18286.5|18274.5|18286.5|18274.5|18269|18257|336
1706547900000|2024-01-29 17:05:00|18284|18272|18285.3|18273.3|18291.5|18279.5|18274|18262|224
1706548200000|2024-01-29 17:10:00|18286.5|18274.5|18340.2|18328.2|18342.7|18330.7|18286.5|18274.5|690
1706548500000|2024-01-29 17:15:00|18338.9|18326.9|18322.7|18310.7|18343.9|18331.9|18306.5|18294.5|337
1706548800000|2024-01-29 17:20:00|18321.5|18309.5|18330.2|18318.2|18336.5|18324.5|18319|18307|341
1706549100000|2024-01-29 17:25:00|18329|18317|18336.6|18324.6|18336.6|18324.6|18304|18292|308
1706549400000|2024-01-29 17:30:00|18335.3|18323.3|18327.8|18315.8|18335.3|18323.3|18321.6|18309.6|148
1706549700000|2024-01-29 17:35:00|18326.6|18314.6|18312.9|18300.9|18334.1|18322.1|18312.9|18300.9|228
1706550000000|2024-01-29 17:40:00|18311.6|18299.6|18291.7|18279.7|18311.6|18299.6|18279.2|18267.2|341
1706550300000|2024-01-29 17:45:00|18289.2|18277.2|18269.3|18257.3|18291.7|18279.7|18269.3|18257.3|303
1706550600000|2024-01-29 17:50:00|18268.1|18256.1|18241.9|18229.9|18273.1|18261.1|18223|18211|561
1706550900000|2024-01-29 17:55:00|18240.6|18228.6|18228.2|18216.2|18248.1|18236.1|18228.2|18216.2|188
1706551200000|2024-01-29 18:00:00|18230.7|18218.7|18229.5|18217.5|18242|18230|18225.8|18213.8|303
1706551500000|2024-01-29 18:05:00|18228.3|18216.3|18227.1|18215.1|18238.3|18226.3|18224.5|18212.5|117
1706551800000|2024-01-29 18:10:00|18225.8|18213.8|18230.8|18218.8|18230.8|18218.8|18208.3|18196.3|173
1706552100000|2024-01-29 18:15:00|18227|18215|18204.6|18192.6|18228.3|18216.3|18204.5|18192.5|187
1706552400000|2024-01-29 18:20:00|18199.6|18187.6|18188.4|18176.4|18204.6|18192.6|18178.4|18166.4|382
1706552700000|2024-01-29 18:25:00|18187.1|18175.1|18168.5|18156.5|18188.4|18176.4|18162.2|18150.2|481
1706553000000|2024-01-29 18:30:00|18169.7|18157.7|18146.1|18134.1|18169.7|18157.7|18123.6|18111.6|534
1706553300000|2024-01-29 18:35:00|18148.6|18136.6|18131.2|18119.2|18154.8|18142.8|18129.9|18117.9|246
1706553600000|2024-01-29 18:40:00|18132.4|18120.4|18122.4|18110.4|18141.2|18129.2|18117.4|18105.4|319
1706553900000|2024-01-29 18:45:00|18119.9|18107.9|18137.4|18125.4|18142.3|18130.3|18101.1|18089.1|451
1706554200000|2024-01-29 18:50:00|18138.6|18126.6|18139.9|18127.9|18144.8|18132.8|18129.9|18117.9|244
1706554500000|2024-01-29 18:55:00|18141.1|18129.1|18119.8|18107.8|18141.1|18129.1|18114.9|18102.9|618
1706554800000|2024-01-29 19:00:00|18117.3|18105.3|18117.4|18105.4|18122.3|18110.3|18114.8|18102.8|447
1706625000000|2024-01-30 14:30:00|18093.2|18081.2|18088.3|18076.3|18104.4|18092.4|18063.3|18051.3|1024
1706625300000|2024-01-30 14:35:00|18087|18075|18062.1|18050.1|18099.5|18087.5|18062.1|18050.1|496
1706625600000|2024-01-30 14:40:00|18063.3|18051.3|18135.7|18123.7|18137|18125|18060.8|18048.8|442
1706625900000|2024-01-30 14:45:00|18137|18125|18115.8|18103.8|18137|18125|18114.5|18102.5|314
1706626200000|2024-01-30 14:50:00|18117|18105|18098.3|18086.3|18122|18110|18087.1|18075.1|276
1706626500000|2024-01-30 14:55:00|18097|18085|18077.1|18065.1|18099.5|18087.5|18072.1|18060.1|312
1706626800000|2024-01-30 15:00:00|18075.8|18063.8|18065.8|18053.8|18085.8|18073.8|18055.8|18043.8|464
1706627100000|2024-01-30 15:05:00|18067|18055|18065.8|18053.8|18079.5|18067.5|18055.8|18043.8|314
1706627400000|2024-01-30 15:10:00|18067|18055|18082|18070|18084.5|18072.5|18065.8|18053.8|236
1706627700000|2024-01-30 15:15:00|18079.5|18067.5|18078.3|18066.3|18092|18080|18077|18065|260
1706628000000|2024-01-30 15:20:00|18079.5|18067.5|18052.1|18040.1|18084.5|18072.5|18052.1|18040.1|362
1706628300000|2024-01-30 15:25:00|18053.3|18041.3|18055.8|18043.8|18065.8|18053.8|18047.1|18035.1|352
1706628600000|2024-01-30 15:30:00|18058.3|18046.3|18058.3|18046.3|18069.6|18057.6|18052.2|18040.2|268
1706628900000|2024-01-30 15:35:00|18059.6|18047.6|18080.8|18068.8|18082|18070|18057.1|18045.1|201
1706629200000|2024-01-30 15:40:00|18082|18070|18050.9|18038.9|18082.1|18070.1|18050.9|18038.9|208
1706629500000|2024-01-30 15:45:00|18054.7|18042.7|18074.6|18062.6|18082.1|18070.1|18045.9|18033.9|213
1706629800000|2024-01-30 15:50:00|18073.4|18061.4|18074.6|18062.6|18075.9|18063.9|18062.1|18050.1|127
1706630100000|2024-01-30 15:55:00|18079.6|18067.6|18079.6|18067.6|18083.3|18071.3|18072.1|18060.1|149
1706630400000|2024-01-30 16:00:00|18078.4|18066.4|18075.8|18063.8|18079.6|18067.6|18062.1|18050.1|185
1706630700000|2024-01-30 16:05:00|18073.3|18061.3|18078.3|18066.3|18078.3|18066.3|18064.6|18052.6|141
1706631000000|2024-01-30 16:10:00|18079.5|18067.5|18087|18075|18094.5|18082.5|18077|18065|140
1706631300000|2024-01-30 16:15:00|18088.3|18076.3|18085.7|18073.7|18093.2|18081.2|18079.5|18067.5|124
1706631600000|2024-01-30 16:20:00|18087|18075|18093.2|18081.2|18096.9|18084.9|18087|18075|149
1706631900000|2024-01-30 16:25:00|18094.4|18082.4|18111.9|18099.9|18111.9|18099.9|18087|18075|182
1706632200000|2024-01-30 16:30:00|18114.3|18102.3|18105.6|18093.6|18121.8|18109.8|18104.4|18092.4|182
1706632500000|2024-01-30 16:35:00|18106.8|18094.8|18108.1|18096.1|18108.1|18096.1|18094.3|18082.3|117
1706632800000|2024-01-30 16:40:00|18110.6|18098.6|18110.6|18098.6|18119.3|18107.3|18108.1|18096.1|147
1706633100000|2024-01-30 16:45:00|18109.3|18097.3|18119.3|18107.3|18119.3|18107.3|18104.3|18092.3|108
1706633400000|2024-01-30 16:50:00|18121.8|18109.8|18115.5|18103.5|18121.8|18109.8|18110.6|18098.6|152
1706633700000|2024-01-30 16:55:00|18116.8|18104.8|18124.2|18112.2|18124.2|18112.2|18110.5|18098.5|189
1706634000000|2024-01-30 17:00:00|18123|18111|18111.7|18099.7|18123|18111|18111.7|18099.7|121
1706634300000|2024-01-30 17:05:00|18113|18101|18101.7|18089.7|18115.5|18103.5|18101.7|18089.7|136
1706634600000|2024-01-30 17:10:00|18101.8|18089.8|18104.2|18092.2|18106.7|18094.7|18095.5|18083.5|147
1706634900000|2024-01-30 17:15:00|18103|18091|18121.7|18109.7|18126.7|18114.7|18103|18091|179
1706635200000|2024-01-30 17:20:00|18115.4|18103.4|18119.2|18107.2|18126.7|18114.7|18115.4|18103.4|94
1706635500000|2024-01-30 17:25:00|18120.4|18108.4|18121.6|18109.6|18121.6|18109.6|18114.2|18102.2|88
1706635800000|2024-01-30 17:30:00|18119.1|18107.1|18130.3|18118.3|18131.6|18119.6|18109.1|18097.1|188
1706636100000|2024-01-30 17:35:00|18131.6|18119.6|18132.8|18120.8|18137.8|18125.8|18124.1|18112.1|136
1706636400000|2024-01-30 17:40:00|18134|18122|18142.7|18130.7|18149|18137|18134|18122|163
1706636700000|2024-01-30 17:45:00|18142.8|18130.8|18145.2|18133.2|18149|18137|18139|18127|92
1706637000000|2024-01-30 17:50:00|18144|18132|18136.5|18124.5|18146.5|18134.5|18134|18122|210
1706637300000|2024-01-30 17:55:00|18137.8|18125.8|18127.7|18115.7|18137.8|18125.8|18114|18102|170
1706637600000|2024-01-30 18:00:00|18126.5|18114.5|18148.9|18136.9|18150.2|18138.2|18126.5|18114.5|106
1706637900000|2024-01-30 18:05:00|18150.2|18138.2|18153.9|18141.9|18158.9|18146.9|18148.9|18136.9|124
1706638200000|2024-01-30 18:10:00|18155.2|18143.2|18151.4|18139.4|18156.4|18144.4|18146.5|18134.5|92
1706638500000|2024-01-30 18:15:00|18150.2|18138.2|18158.9|18146.9|18163.9|18151.9|18145.2|18133.2|151
1706638800000|2024-01-30 18:20:00|18160.2|18148.2|18163.9|18151.9|18163.9|18151.9|18157.7|18145.7|74
1706639100000|2024-01-30 18:25:00|18164|18152|18172.7|18160.7|18174|18162|18156.5|18144.5|180
1706639400000|2024-01-30 18:30:00|18173.9|18161.9|18180.2|18168.2|18181.4|18169.4|18165.2|18153.2|251
1706639700000|2024-01-30 18:35:00|18179|18167|18179|18167|18188.9|18176.9|18175.2|18163.2|175
1706640000000|2024-01-30 18:40:00|18180.3|18168.3|18182.7|18170.7|18186.5|18174.5|18166.5|18154.5|244
1706640300000|2024-01-30 18:45:00|18181.5|18169.5|18179.1|18167.1|18181.5|18169.5|18172.8|18160.8|228
1706640600000|2024-01-30 18:50:00|18180.3|18168.3|18181.5|18169.5|18186.6|18174.6|18171.5|18159.5|383
1706640900000|2024-01-30 18:55:00|18180.3|18168.3|18174|18162|18184|18172|18172.8|18160.8|688
1706641200000|2024-01-30 19:00:00|18172.7|18160.7|18167.7|18155.7|18174|18162|18161.5|18149.5|749
1706711400000|2024-01-31 14:30:00|18124.8|18112.8|18119.8|18107.8|18148.2|18136.2|18103.5|18091.5|1347
1706711700000|2024-01-31 14:35:00|18119.7|18107.7|18147.1|18135.1|18150.8|18138.8|18114.8|18102.8|470
1706712000000|2024-01-31 14:40:00|18148.3|18136.3|18128.5|18116.5|18162|18150|18126|18114|361
1706712300000|2024-01-31 14:45:00|18127.3|18115.3|18114.9|18102.9|18139.6|18127.6|18112.4|18100.4|403
1706712600000|2024-01-31 14:50:00|18113.7|18101.7|18117.5|18105.5|18118.7|18106.7|18106.2|18094.2|250
1706712900000|2024-01-31 14:55:00|18116.2|18104.2|18116.2|18104.2|18126.2|18114.2|18111.3|18099.3|135
1706713200000|2024-01-31 15:00:00|18113.7|18101.7|18110.1|18098.1|18123.7|18111.7|18103.8|18091.8|185
1706713500000|2024-01-31 15:05:00|18108.8|18096.8|18090.2|18078.2|18108.8|18096.8|18080.3|18068.3|408
1706713800000|2024-01-31 15:10:00|18089|18077|18086.6|18074.6|18091.6|18079.6|18082.8|18070.8|236
1706714100000|2024-01-31 15:15:00|18084.1|18072.1|18083|18071|18091.6|18079.6|18071.8|18059.8|351
1706714400000|2024-01-31 15:20:00|18081.7|18069.7|18085.5|18073.5|18089.2|18077.2|18078.1|18066.1|242
1706714700000|2024-01-31 15:25:00|18085.4|18073.4|18090.4|18078.4|18104.1|18092.1|18084.2|18072.2|273
1706715000000|2024-01-31 15:30:00|18091.6|18079.6|18091.5|18079.5|18097.7|18085.7|18076.6|18064.6|380
1706715300000|2024-01-31 15:35:00|18092.7|18080.7|18086.4|18074.4|18098.9|18086.9|18081.5|18069.5|199
1706715600000|2024-01-31 15:40:00|18086.5|18074.5|18085.2|18073.2|18087.8|18075.8|18079|18067|193
1706715900000|2024-01-31 15:45:00|18084|18072|18091.4|18079.4|18091.5|18079.5|18080.3|18068.3|142
1706716200000|2024-01-31 15:50:00|18089|18077|18116.3|18104.3|18116.3|18104.3|18089|18077|268
1706716500000|2024-01-31 15:55:00|18115.1|18103.1|18125.2|18113.2|18128.8|18116.8|18107.8|18095.8|271
1706716800000|2024-01-31 16:00:00|18123.9|18111.9|18118|18106|18124|18112|18106.7|18094.7|165
1706717100000|2024-01-31 16:05:00|18116.7|18104.7|18146.7|18134.7|18146.7|18134.7|18116.7|18104.7|461
1706717400000|2024-01-31 16:10:00|18145.4|18133.4|18150.4|18138.4|18162.9|18150.9|18144.2|18132.2|250
1706717700000|2024-01-31 16:15:00|18149.2|18137.2|18146.7|18134.7|18151.8|18139.8|18136.7|18124.7|182
1706718000000|2024-01-31 16:20:00|18145.4|18133.4|18140.4|18128.4|18149.1|18137.1|18136.7|18124.7|71
1706718300000|2024-01-31 16:25:00|18141.6|18129.6|18132.8|18120.8|18144.1|18132.1|18127.9|18115.9|109
1706718600000|2024-01-31 16:30:00|18131.6|18119.6|18115.3|18103.3|18134|18122|18114.1|18102.1|112
1706718900000|2024-01-31 16:35:00|18114.1|18102.1|18140.3|18128.3|18140.3|18128.3|18114.1|18102.1|158
1706719200000|2024-01-31 16:40:00|18139|18127|18124.1|18112.1|18141.5|18129.5|18124.1|18112.1|123
1706719500000|2024-01-31 16:45:00|18122.9|18110.9|18125.3|18113.3|18131.5|18119.5|18121.6|18109.6|63
1706719800000|2024-01-31 16:50:00|18124|18112|18117.8|18105.8|18124.1|18112.1|18116.6|18104.6|95
1706720100000|2024-01-31 16:55:00|18114.1|18102.1|18116.5|18104.5|18119|18107|18110.3|18098.3|159
1706720400000|2024-01-31 17:00:00|18117.7|18105.7|18135.2|18123.2|18135.2|18123.2|18117.7|18105.7|158
1706720700000|2024-01-31 17:05:00|18134|18122|18127.7|18115.7|18134|18122|18126.5|18114.5|98
1706721000000|2024-01-31 17:10:00|18129|18117|18136.5|18124.5|18137.7|18125.7|18124|18112|168
1706721300000|2024-01-31 17:15:00|18136.4|18124.4|18127.8|18115.8|18138.9|18126.9|18127.8|18115.8|76
1706721600000|2024-01-31 17:20:00|18129|18117|18127.6|18115.6|18129|18117|18125.2|18113.2|130
1706721900000|2024-01-31 17:25:00|18126.4|18114.4|18136.4|18124.4|18137.6|18125.6|18126.3|18114.3|113
1706722200000|2024-01-31 17:30:00|18137.6|18125.6|18142.7|18130.7|18151.4|18139.4|18136.4|18124.4|206
1706722500000|2024-01-31 17:35:00|18142.6|18130.6|18119.1|18107.1|18143.9|18131.9|18119.1|18107.1|162
1706722800000|2024-01-31 17:40:00|18114.2|18102.2|18109.3|18097.3|18121.7|18109.7|18106.8|18094.8|264
1706723100000|2024-01-31 17:45:00|18111.7|18099.7|18105.6|18093.6|18114.3|18102.3|18105.6|18093.6|164
1706723400000|2024-01-31 17:50:00|18106.8|18094.8|18109.3|18097.3|18111.8|18099.8|18104.3|18092.3|127
1706723700000|2024-01-31 17:55:00|18108.1|18096.1|18110.5|18098.5|18114.3|18102.3|18106.8|18094.8|175
1706724000000|2024-01-31 18:00:00|18109.3|18097.3|18098.1|18086.1|18110.5|18098.5|18091.8|18079.8|236
1706724300000|2024-01-31 18:05:00|18099.3|18087.3|18093.1|18081.1|18104.3|18092.3|18091.9|18079.9|169
1706724600000|2024-01-31 18:10:00|18094.4|18082.4|18095.6|18083.6|18098.1|18086.1|18091.8|18079.8|136
1706724900000|2024-01-31 18:15:00|18094.3|18082.3|18105.6|18093.6|18105.6|18093.6|18094.3|18082.3|192
1706725200000|2024-01-31 18:20:00|18105.5|18093.5|18112.9|18100.9|18116.7|18104.7|18104.3|18092.3|219
1706725500000|2024-01-31 18:25:00|18111.7|18099.7|18091.7|18079.7|18113|18101|18089.2|18077.2|180
1706725800000|2024-01-31 18:30:00|18094.2|18082.2|18075.5|18063.5|18094.2|18082.2|18070.5|18058.5|272
1706726100000|2024-01-31 18:35:00|18076.7|18064.7|18086.7|18074.7|18090.4|18078.4|18076.7|18064.7|163
1706726400000|2024-01-31 18:40:00|18085.5|18073.5|18080.6|18068.6|18086.8|18074.8|18078|18066|119
1706726700000|2024-01-31 18:45:00|18079.4|18067.4|18073.1|18061.1|18080.6|18068.6|18071.8|18059.8|229
1706727000000|2024-01-31 18:50:00|18071.8|18059.8|18059.3|18047.3|18071.8|18059.8|18056.8|18044.8|432
1706727300000|2024-01-31 18:55:00|18061.8|18049.8|18074.3|18062.3|18074.3|18062.3|18059.3|18047.3|979
1706727600000|2024-01-31 19:00:00|18074.4|18062.4|18093.1|18081.1|18099.3|18087.3|18071.9|18059.9|483
1706797800000|2024-02-01 14:30:00|18100.4|18088.4|18122.5|18110.5|18130.1|18118.1|18100.4|18088.4|957
1706798100000|2024-02-01 14:35:00|18122.6|18110.6|18111.2|18099.2|18123.8|18111.8|18079.2|18067.2|618
1706798400000|2024-02-01 14:40:00|18112.4|18100.4|18093.8|18081.8|18118.5|18106.5|18093.8|18081.8|339
1706798700000|2024-02-01 14:45:00|18092.6|18080.6|18105|18093|18109.9|18097.9|18090.2|18078.2|294
1706799000000|2024-02-01 14:50:00|18103.8|18091.8|18106.2|18094.2|18109.8|18097.8|18092.5|18080.5|221
1706799300000|2024-02-01 14:55:00|18104.9|18092.9|18099.7|18087.7|18112.3|18100.3|18093.5|18081.5|305
1706799600000|2024-02-01 15:00:00|18098.5|18086.5|18093.5|18081.5|18102.2|18090.2|18087.2|18075.2|420
1706799900000|2024-02-01 15:05:00|18094.7|18082.7|18105.9|18093.9|18107.2|18095.2|18082.3|18070.3|445
1706800200000|2024-02-01 15:10:00|18104.8|18092.8|18155.5|18143.5|18156.7|18144.7|18099.8|18087.8|694
1706800500000|2024-02-01 15:15:00|18154.3|18142.3|18175.3|18163.3|18181.5|18169.5|18149.1|18137.1|638
1706800800000|2024-02-01 15:20:00|18174.1|18162.1|18149.1|18137.1|18182.7|18170.7|18147.9|18135.9|390
1706801100000|2024-02-01 15:25:00|18147.9|18135.9|18167.9|18155.9|18169.3|18157.3|18146.6|18134.6|278
1706801400000|2024-02-01 15:30:00|18166.7|18154.7|18144.9|18132.9|18173|18161|18144.9|18132.9|355
1706801700000|2024-02-01 15:35:00|18146.1|18134.1|18157.4|18145.4|18158.6|18146.6|18144.9|18132.9|310
1706802000000|2024-02-01 15:40:00|18158.6|18146.6|18172|18160|18172|18160|18151.2|18139.2|209
1706802300000|2024-02-01 15:45:00|18169.5|18157.5|18157|18145|18170.8|18158.8|18154.6|18142.6|227
1706802600000|2024-02-01 15:50:00|18157.1|18145.1|18133.6|18121.6|18165.8|18153.8|18133.5|18121.5|337
1706802900000|2024-02-01 15:55:00|18132.4|18120.4|18112.3|18100.3|18138.6|18126.6|18112.3|18100.3|345
1706803200000|2024-02-01 16:00:00|18114.7|18102.7|18104.8|18092.8|18117.4|18105.4|18103.6|18091.6|483
1706803500000|2024-02-01 16:05:00|18102.4|18090.4|18127.2|18115.2|18127.2|18115.2|18092.4|18080.4|387
1706803800000|2024-02-01 16:10:00|18128.5|18116.5|18123.2|18111.2|18134.6|18122.6|18114.5|18102.5|256
1706804100000|2024-02-01 16:15:00|18122|18110|18117.2|18105.2|18122|18110|18109.7|18097.7|102
1706804400000|2024-02-01 16:20:00|18114.6|18102.6|18101|18089|18122|18110|18101|18089|255
1706804700000|2024-02-01 16:25:00|18102.2|18090.2|18094.7|18082.7|18102.2|18090.2|18092.2|18080.2|283
1706805000000|2024-02-01 16:30:00|18094.6|18082.6|18108.4|18096.4|18109.7|18097.7|18094.6|18082.6|190
1706805300000|2024-02-01 16:35:00|18107.2|18095.2|18109.6|18097.6|18118.4|18106.4|18107.1|18095.1|144
1706805600000|2024-02-01 16:40:00|18108.4|18096.4|18117.1|18105.1|18117.1|18105.1|18107.1|18095.1|104
1706805900000|2024-02-01 16:45:00|18115.9|18103.9|18124.7|18112.7|18127.2|18115.2|18113.5|18101.5|208
1706806200000|2024-02-01 16:50:00|18126|18114|18119.7|18107.7|18126|18114|18117.2|18105.2|297
1706806500000|2024-02-01 16:55:00|18118.5|18106.5|18140.7|18128.7|18142.1|18130.1|18118.5|18106.5|249
1706806800000|2024-02-01 17:00:00|18140.8|18128.8|18158.1|18146.1|18158.1|18146.1|18139.5|18127.5|210
1706807100000|2024-02-01 17:05:00|18159.4|18147.4|18140.4|18128.4|18159.4|18147.4|18129.4|18117.4|232
1706807400000|2024-02-01 17:10:00|18140.3|18128.3|18166.3|18154.3|18176.3|18164.3|18140.3|18128.3|274
1706807700000|2024-02-01 17:15:00|18166.4|18154.4|18176.2|18164.2|18188.7|18176.7|18166.4|18154.4|566
1706808000000|2024-02-01 17:20:00|18175|18163|18184.9|18172.9|18193.4|18181.4|18168.8|18156.8|443
1706808300000|2024-02-01 17:25:00|18186.1|18174.1|18227.7|18215.7|18235.1|18223.1|18186.1|18174.1|585
1706808600000|2024-02-01 17:30:00|18228.9|18216.9|18249.9|18237.9|18251|18239|18226.4|18214.4|404
1706808900000|2024-02-01 17:35:00|18248.7|18236.7|18269.6|18257.6|18286.9|18274.9|18243.7|18231.7|680
1706809200000|2024-02-01 17:40:00|18269.5|18257.5|18285.8|18273.8|18294.4|18282.4|18267.1|18255.1|411
1706809500000|2024-02-01 17:45:00|18284.6|18272.6|18299.7|18287.7|18317.5|18305.5|18284.6|18272.6|338
1706809800000|2024-02-01 17:50:00|18297.3|18285.3|18299.6|18287.6|18318.3|18306.3|18297.2|18285.2|318
1706810100000|2024-02-01 17:55:00|18303.3|18291.3|18285.7|18273.7|18307|18295|18283.3|18271.3|266
1706810400000|2024-02-01 18:00:00|18290.7|18278.7|18303.3|18291.3|18305.7|18293.7|18288.1|18276.1|375
1706810700000|2024-02-01 18:05:00|18309.4|18297.4|18325.7|18313.7|18330.7|18318.7|18308.2|18296.2|535
1706811000000|2024-02-01 18:10:00|18326.9|18314.9|18316.8|18304.8|18334.3|18322.3|18310.4|18298.4|300
1706811300000|2024-02-01 18:15:00|18316.7|18304.7|18304.2|18292.2|18330.4|18318.4|18299.4|18287.4|302
1706811600000|2024-02-01 18:20:00|18304.3|18292.3|18298.1|18286.1|18311.6|18299.6|18294.4|18282.4|205
1706811900000|2024-02-01 18:25:00|18301.8|18289.8|18302.8|18290.8|18302.9|18290.9|18284.3|18272.3|320
1706812200000|2024-02-01 18:30:00|18301.5|18289.5|18286.6|18274.6|18307.6|18295.6|18286.6|18274.6|292
1706812500000|2024-02-01 18:35:00|18285.4|18273.4|18295.4|18283.4|18305.1|18293.1|18284.2|18272.2|275
1706812800000|2024-02-01 18:40:00|18292.9|18280.9|18277.8|18265.8|18296.7|18284.7|18275.5|18263.5|128
1706813100000|2024-02-01 18:45:00|18277.9|18265.9|18289.2|18277.2|18302.8|18290.8|18277.9|18265.9|253
1706813400000|2024-02-01 18:50:00|18289.1|18277.1|18297.8|18285.8|18301.6|18289.6|18282.9|18270.9|248
1706813700000|2024-02-01 18:55:00|18295.4|18283.4|18313.1|18301.1|18317.8|18305.8|18292.8|18280.8|687
1706814000000|2024-02-01 19:00:00|18313|18301|18306.4|18294.4|18316.7|18304.7|18297.8|18285.8|627
1706884200000|2024-02-02 14:30:00|18305.9|18293.9|18307.8|18295.8|18341|18329|18302.9|18290.9|1339
1706884500000|2024-02-02 14:35:00|18305.4|18293.4|18295.5|18283.5|18310.4|18298.4|18279.5|18267.5|827
1706884800000|2024-02-02 14:40:00|18294.2|18282.2|18288.1|18276.1|18298.1|18286.1|18283.3|18271.3|344
1706885100000|2024-02-02 14:45:00|18288|18276|18302.1|18290.1|18312.2|18300.2|18286.8|18274.8|409
1706885400000|2024-02-02 14:50:00|18302.2|18290.2|18317.9|18305.9|18320.4|18308.4|18296|18284|329
1706885700000|2024-02-02 14:55:00|18315.4|18303.4|18337.9|18325.9|18337.9|18325.9|18314.1|18302.1|350
1706886000000|2024-02-02 15:00:00|18336.6|18324.6|18319.2|18307.2|18342.9|18330.9|18318|18306|278
1706886300000|2024-02-02 15:05:00|18320.5|18308.5|18327.8|18315.8|18331.6|18319.6|18316.7|18304.7|294
1706886600000|2024-02-02 15:10:00|18329|18317|18325.4|18313.4|18330.3|18318.3|18315.6|18303.6|216
1706886900000|2024-02-02 15:15:00|18323|18311|18352.2|18340.2|18352.2|18340.2|18323|18311|342
1706887200000|2024-02-02 15:20:00|18351|18339|18402.1|18390.1|18402.1|18390.1|18348.5|18336.5|816
1706887500000|2024-02-02 15:25:00|18400.7|18388.7|18402.4|18390.4|18407.3|18395.3|18383.8|18371.8|438
1706887800000|2024-02-02 15:30:00|18404.9|18392.9|18380.8|18368.8|18412.3|18400.3|18368.8|18356.8|485
1706888100000|2024-02-02 15:35:00|18379.6|18367.6|18369.8|18357.8|18382|18370|18358.7|18346.7|162
1706888400000|2024-02-02 15:40:00|18369.9|18357.9|18378.6|18366.6|18384.7|18372.7|18367.4|18355.4|209
1706888700000|2024-02-02 15:45:00|18377.4|18365.4|18392.5|18380.5|18396.2|18384.2|18373.9|18361.9|218
1706889000000|2024-02-02 15:50:00|18392.4|18380.4|18405.9|18393.9|18417.1|18405.1|18392.4|18380.4|275
1706889300000|2024-02-02 15:55:00|18407.1|18395.1|18412.6|18400.6|18412.6|18400.6|18402.2|18390.2|290
1706889600000|2024-02-02 16:00:00|18415|18403|18402.3|18390.3|18417.5|18405.5|18397.5|18385.5|290
1706889900000|2024-02-02 16:05:00|18409.5|18397.5|18404.4|18392.4|18420.8|18408.8|18404.3|18392.3|410
1706890200000|2024-02-02 16:10:00|18403.2|18391.2|18402.2|18390.2|18416.9|18404.9|18400.8|18388.8|193
1706890500000|2024-02-02 16:15:00|18404.6|18392.6|18396.9|18384.9|18410.7|18398.7|18394.4|18382.4|168
1706890800000|2024-02-02 16:20:00|18398.1|18386.1|18386.7|18374.7|18403.2|18391.2|18384.2|18372.2|461
1706891100000|2024-02-02 16:25:00|18387.9|18375.9|18365.7|18353.7|18394|18382|18363|18351|344
1706891400000|2024-02-02 16:30:00|18366.8|18354.8|18381.8|18369.8|18386.7|18374.7|18364.5|18352.5|246
1706891700000|2024-02-02 16:35:00|18381.7|18369.7|18384.1|18372.1|18391.7|18379.7|18379.3|18367.3|179
1706892000000|2024-02-02 16:40:00|18382.8|18370.8|18385.3|18373.3|18389.1|18377.1|18371.7|18359.7|296
1706892300000|2024-02-02 16:45:00|18386.6|18374.6|18391.3|18379.3|18398.9|18386.9|18381.6|18369.6|294
1706892600000|2024-02-02 16:50:00|18390.1|18378.1|18377.6|18365.6|18390.1|18378.1|18374.1|18362.1|237
1706892900000|2024-02-02 16:55:00|18378.8|18366.8|18381.4|18369.4|18381.4|18369.4|18372.7|18360.7|150
1706893200000|2024-02-02 17:00:00|18383.7|18371.7|18372.6|18360.6|18383.7|18371.7|18369|18357|195
1706893500000|2024-02-02 17:05:00|18373.8|18361.8|18358.8|18346.8|18373.9|18361.9|18345.1|18333.1|240
1706893800000|2024-02-02 17:10:00|18356.4|18344.4|18370|18358|18381.2|18369.2|18356.3|18344.3|167
1706894100000|2024-02-02 17:15:00|18367.6|18355.6|18361.3|18349.3|18371.3|18359.3|18353.9|18341.9|127
1706894400000|2024-02-02 17:20:00|18358.8|18346.8|18358.8|18346.8|18363.8|18351.8|18351.3|18339.3|131
1706894700000|2024-02-02 17:25:00|18357.6|18345.6|18341.2|18329.2|18357.6|18345.6|18341.2|18329.2|212
1706895000000|2024-02-02 17:30:00|18340|18328|18369.7|18357.7|18373.6|18361.6|18338.9|18326.9|367
1706895300000|2024-02-02 17:35:00|18368.6|18356.6|18358.5|18346.5|18369.7|18357.7|18356|18344|95
1706895600000|2024-02-02 17:40:00|18353.6|18341.6|18352.4|18340.4|18361|18349|18351|18339|149
1706895900000|2024-02-02 17:45:00|18352.3|18340.3|18330.1|18318.1|18352.4|18340.4|18311.4|18299.4|466
1706896200000|2024-02-02 17:50:00|18329|18317|18331.6|18319.6|18342.7|18330.7|18328.9|18316.9|169
1706896500000|2024-02-02 17:55:00|18332.9|18320.9|18329|18317|18341.6|18329.6|18326.5|18314.5|168
1706896800000|2024-02-02 18:00:00|18327.7|18315.7|18342.6|18330.6|18343.9|18331.9|18319.1|18307.1|208
1706897100000|2024-02-02 18:05:00|18341.4|18329.4|18333.9|18321.9|18346.3|18334.3|18326.6|18314.6|159
1706897400000|2024-02-02 18:10:00|18335.1|18323.1|18344|18332|18351.3|18339.3|18333.9|18321.9|141
1706897700000|2024-02-02 18:15:00|18342.8|18330.8|18339.2|18327.2|18342.8|18330.8|18331.8|18319.8|179
1706898000000|2024-02-02 18:20:00|18336.9|18324.9|18316.8|18304.8|18336.9|18324.9|18316.8|18304.8|197
1706898300000|2024-02-02 18:25:00|18316.9|18304.9|18330.6|18318.6|18334.4|18322.4|18314.4|18302.4|235
1706898600000|2024-02-02 18:30:00|18329.3|18317.3|18329|18317|18341.9|18329.9|18325|18313|231
1706898900000|2024-02-02 18:35:00|18328.9|18316.9|18332.1|18320.1|18339.2|18327.2|18326.4|18314.4|148
1706899200000|2024-02-02 18:40:00|18332|18320|18337|18325|18338.2|18326.2|18328.4|18316.4|159
1706899500000|2024-02-02 18:45:00|18338.1|18326.1|18356.4|18344.4|18360.2|18348.2|18337|18325|215
1706899800000|2024-02-02 18:50:00|18356.5|18344.5|18357.3|18345.3|18358.1|18346.1|18348.4|18336.4|244
1706900100000|2024-02-02 18:55:00|18356.2|18344.2|18372.2|18360.2|18374.7|18362.7|18352.3|18340.3|891
1706900400000|2024-02-02 19:00:00|18371|18359|18387.1|18375.1|18392.3|18380.3|18365|18353|773
1707143400000|2024-02-05 14:30:00|18368.8|18356.8|18367.7|18355.7|18376.4|18364.4|18309.3|18297.3|1216
1707143700000|2024-02-05 14:35:00|18367.8|18355.8|18380.9|18368.9|18388.9|18376.9|18364.1|18352.1|850
1707144000000|2024-02-05 14:40:00|18381|18369|18424.5|18412.5|18427.1|18415.1|18376|18364|847
1707144300000|2024-02-05 14:45:00|18424.4|18412.4|18414.3|18402.3|18428.7|18416.7|18398.2|18386.2|972
1707144600000|2024-02-05 14:50:00|18415.4|18403.4|18402.4|18390.4|18415.4|18403.4|18401.2|18389.2|416
1707144900000|2024-02-05 14:55:00|18402.5|18390.5|18396.9|18384.9|18402.5|18390.5|18384.7|18372.7|453
1707145200000|2024-02-05 15:00:00|18396.8|18384.8|18382.6|18370.6|18399.8|18387.8|18381.5|18369.5|513
1707145500000|2024-02-05 15:05:00|18382.9|18370.9|18385|18373|18391.2|18379.2|18374.1|18362.1|437
1707145800000|2024-02-05 15:10:00|18382.5|18370.5|18309|18297|18382.5|18370.5|18301.5|18289.5|770
1707146100000|2024-02-05 15:15:00|18308.9|18296.9|18336.9|18324.9|18346.9|18334.9|18306.5|18294.5|426
1707146400000|2024-02-05 15:20:00|18336.8|18324.8|18340.6|18328.6|18349.1|18337.1|18327|18315|293
1707146700000|2024-02-05 15:25:00|18341.8|18329.8|18326.9|18314.9|18347.7|18335.7|18320.4|18308.4|267
1707147000000|2024-02-05 15:30:00|18328.1|18316.1|18319.6|18307.6|18340.6|18328.6|18308.4|18296.4|389
1707147300000|2024-02-05 15:35:00|18320.8|18308.8|18317.3|18305.3|18326|18314|18308.5|18296.5|183
1707147600000|2024-02-05 15:40:00|18318.4|18306.4|18316|18304|18328.4|18316.4|18308.6|18296.6|120
1707147900000|2024-02-05 15:45:00|18318.2|18306.2|18335.4|18323.4|18340.3|18328.3|18313.4|18301.4|234
1707148200000|2024-02-05 15:50:00|18336.6|18324.6|18345.6|18333.6|18349.3|18337.3|18330.3|18318.3|151
1707148500000|2024-02-05 15:55:00|18343.1|18331.1|18345.6|18333.6|18345.6|18333.6|18337.9|18325.9|116
1707148800000|2024-02-05 16:00:00|18345.7|18333.7|18352.8|18340.8|18354|18342|18340.4|18328.4|201
1707149100000|2024-02-05 16:05:00|18351.7|18339.7|18368.3|18356.3|18369.6|18357.6|18351.7|18339.7|168
1707149400000|2024-02-05 16:10:00|18366|18354|18347.5|18335.5|18368|18356|18342.2|18330.2|210
1707149700000|2024-02-05 16:15:00|18346.4|18334.4|18351.3|18339.3|18351.3|18339.3|18340.2|18328.2|154
1707150000000|2024-02-05 16:20:00|18350.4|18338.4|18338|18326|18353|18341|18338|18326|112
1707150300000|2024-02-05 16:25:00|18340.5|18328.5|18358.8|18346.8|18359.9|18347.9|18340.5|18328.5|183
1707150600000|2024-02-05 16:30:00|18356.2|18344.2|18354.1|18342.1|18376|18364|18354.1|18342.1|183
1707150900000|2024-02-05 16:35:00|18355.2|18343.2|18342.4|18330.4|18359.9|18347.9|18339.9|18327.9|200
1707151200000|2024-02-05 16:40:00|18342.3|18330.3|18321|18309|18342.4|18330.4|18318.8|18306.8|129
1707151500000|2024-02-05 16:45:00|18319.9|18307.9|18322.7|18310.7|18324.9|18312.9|18318.5|18306.5|72
1707151800000|2024-02-05 16:50:00|18321.4|18309.4|18300.1|18288.1|18321.4|18309.4|18290.7|18278.7|177
1707152100000|2024-02-05 16:55:00|18302.6|18290.6|18315.4|18303.4|18317.8|18305.8|18300.1|18288.1|127
1707152400000|2024-02-05 17:00:00|18317.9|18305.9|18322.6|18310.6|18340.1|18328.1|18317.6|18305.6|148
1707152700000|2024-02-05 17:05:00|18323.9|18311.9|18314.1|18302.1|18331.6|18319.6|18314.1|18302.1|196
1707153000000|2024-02-05 17:10:00|18315.2|18303.2|18309|18297|18317.9|18305.9|18299.1|18287.1|141
1707153300000|2024-02-05 17:15:00|18310.1|18298.1|18292.9|18280.9|18310.2|18298.2|18292.9|18280.9|126
1707153600000|2024-02-05 17:20:00|18290.5|18278.5|18269.1|18257.1|18294|18282|18254|18242|289
1707153900000|2024-02-05 17:25:00|18270.2|18258.2|18286.7|18274.7|18293.9|18281.9|18270.2|18258.2|262
1707154200000|2024-02-05 17:30:00|18286.6|18274.6|18290.6|18278.6|18295.5|18283.5|18284.2|18272.2|135
1707154500000|2024-02-05 17:35:00|18292|18280|18282.8|18270.8|18293.1|18281.1|18282.8|18270.8|156
1707154800000|2024-02-05 17:40:00|18282.7|18270.7|18290.2|18278.2|18295.2|18283.2|18282.7|18270.7|126
1707155100000|2024-02-05 17:45:00|18291.4|18279.4|18269.3|18257.3|18291.4|18279.4|18269.3|18257.3|204
1707155400000|2024-02-05 17:50:00|18270.6|18258.6|18270.7|18258.7|18273.1|18261.1|18258.5|18246.5|215
1707155700000|2024-02-05 17:55:00|18271.8|18259.8|18265.5|18253.5|18277.9|18265.9|18265.5|18253.5|124
1707156000000|2024-02-05 18:00:00|18266.6|18254.6|18263|18251|18268|18256|18258|18246|104
1707156300000|2024-02-05 18:05:00|18258|18246|18265.6|18253.6|18268|18256|18258|18246|146
1707156600000|2024-02-05 18:10:00|18265.5|18253.5|18265.1|18253.1|18270.4|18258.4|18259.1|18247.1|121
1707156900000|2024-02-05 18:15:00|18266.5|18254.5|18256.6|18244.6|18267.6|18255.6|18252.8|18240.8|131
1707157200000|2024-02-05 18:20:00|18255.5|18243.5|18253.4|18241.4|18261.9|18249.9|18249.1|18237.1|214
1707157500000|2024-02-05 18:25:00|18253.5|18241.5|18226.7|18214.7|18253.5|18241.5|18218.9|18206.9|638
1707157800000|2024-02-05 18:30:00|18226.8|18214.8|18236.8|18224.8|18243.1|18231.1|18224.3|18212.3|439
1707158100000|2024-02-05 18:35:00|18237.9|18225.9|18238.9|18226.9|18244.2|18232.2|18234.2|18222.2|176
1707158400000|2024-02-05 18:40:00|18236.4|18224.4|18229.5|18217.5|18236.4|18224.4|18226.7|18214.7|320
1707158700000|2024-02-05 18:45:00|18229.4|18217.4|18215|18203|18235.4|18223.4|18214.7|18202.7|127
1707159000000|2024-02-05 18:50:00|18217.4|18205.4|18222.1|18210.1|18229.6|18217.6|18217.3|18205.3|225
1707159300000|2024-02-05 18:55:00|18221|18209|18221.8|18209.8|18223.2|18211.2|18210.3|18198.3|1157
1707159600000|2024-02-05 19:00:00|18221.6|18209.6|18232.2|18220.2|18233.6|18221.6|18221.6|18209.6|506
1707229800000|2024-02-06 14:30:00|18212.8|18200.8|18258.7|18246.7|18271.5|18259.5|18210.7|18198.7|1344
1707230100000|2024-02-06 14:35:00|18260|18248|18239.8|18227.8|18269.8|18257.8|18232.8|18220.8|577
1707230400000|2024-02-06 14:40:00|18239.9|18227.9|18272.9|18260.9|18281.7|18269.7|18228.1|18216.1|633
1707230700000|2024-02-06 14:45:00|18274.1|18262.1|18278.2|18266.2|18284.9|18272.9|18271.6|18259.6|332
1707231000000|2024-02-06 14:50:00|18274.8|18262.8|18300.1|18288.1|18302.6|18290.6|18274.6|18262.6|396
1707231300000|2024-02-06 14:55:00|18301.3|18289.3|18325.7|18313.7|18325.8|18313.8|18292.9|18280.9|479
1707231600000|2024-02-06 15:00:00|18324.6|18312.6|18323.5|18311.5|18329.1|18317.1|18313.6|18301.6|450
1707231900000|2024-02-06 15:05:00|18324.7|18312.7|18335|18323|18340|18328|18319.4|18307.4|479
1707232200000|2024-02-06 15:10:00|18335.3|18323.3|18335.2|18323.2|18345|18333|18331.4|18319.4|390
1707232500000|2024-02-06 15:15:00|18337.4|18325.4|18323.6|18311.6|18339.9|18327.9|18323.6|18311.6|260
1707232800000|2024-02-06 15:20:00|18321.3|18309.3|18325.6|18313.6|18336.7|18324.7|18318.9|18306.9|457
1707233100000|2024-02-06 15:25:00|18325.8|18313.8|18316.9|18304.9|18327|18315|18313.3|18301.3|249
1707233400000|2024-02-06 15:30:00|18318.3|18306.3|18340.6|18328.6|18347.8|18335.8|18318.3|18306.3|245
1707233700000|2024-02-06 15:35:00|18339.3|18327.3|18340.7|18328.7|18345.6|18333.6|18335.7|18323.7|168
1707234000000|2024-02-06 15:40:00|18338.2|18326.2|18347.8|18335.8|18347.8|18335.8|18335.3|18323.3|276
1707234300000|2024-02-06 15:45:00|18350.3|18338.3|18354.9|18342.9|18364.9|18352.9|18350.1|18338.1|420
1707234600000|2024-02-06 15:50:00|18355.1|18343.1|18361.3|18349.3|18367.6|18355.6|18355.1|18343.1|243
1707234900000|2024-02-06 15:55:00|18360.1|18348.1|18361.2|18349.2|18366.2|18354.2|18359.9|18347.9|115
1707235200000|2024-02-06 16:00:00|18362.2|18350.2|18394.7|18382.7|18397.4|18385.4|18355.5|18343.5|686
1707235500000|2024-02-06 16:05:00|18394.9|18382.9|18396.9|18384.9|18419.7|18407.7|18394.7|18382.7|579
1707235800000|2024-02-06 16:10:00|18394.4|18382.4|18400|18388|18406.6|18394.6|18385.8|18373.8|412
1707236100000|2024-02-06 16:15:00|18400.2|18388.2|18456.4|18444.4|18464.8|18452.8|18400.2|18388.2|670
1707236400000|2024-02-06 16:20:00|18456.2|18444.2|18485|18473|18491.4|18479.4|18455|18443|733
1707236700000|2024-02-06 16:25:00|18486.2|18474.2|18491.7|18479.7|18494.2|18482.2|18477|18465|527
1707237000000|2024-02-06 16:30:00|18490.6|18478.6|18532.3|18520.3|18537.1|18525.1|18490.6|18478.6|858
1707237300000|2024-02-06 16:35:00|18532.4|18520.4|18528.2|18516.2|18536.3|18524.3|18507.9|18495.9|599
1707237600000|2024-02-06 16:40:00|18531.5|18519.5|18531.9|18519.9|18538.5|18526.5|18516.6|18504.6|504
1707237900000|2024-02-06 16:45:00|18533|18521|18540.2|18528.2|18556.9|18544.9|18530.8|18518.8|384
1707238200000|2024-02-06 16:50:00|18541.3|18529.3|18606.2|18594.2|18613.9|18601.9|18541.3|18529.3|1108
1707238500000|2024-02-06 16:55:00|18606.4|18594.4|18585.6|18573.6|18625|18613|18583.1|18571.1|781
1707238800000|2024-02-06 17:00:00|18588.1|18576.1|18547.8|18535.8|18590.6|18578.6|18540.9|18528.9|785
1707239100000|2024-02-06 17:05:00|18546.7|18534.7|18548.2|18536.2|18559.9|18547.9|18538.5|18526.5|442
1707239400000|2024-02-06 17:10:00|18548.1|18536.1|18521.9|18509.9|18555.6|18543.6|18521.9|18509.9|570
1707239700000|2024-02-06 17:15:00|18523|18511|18511.9|18499.9|18538.8|18526.8|18507.1|18495.1|837
1707240000000|2024-02-06 17:20:00|18511.8|18499.8|18554.2|18542.2|18561.7|18549.7|18506.7|18494.7|331
1707240300000|2024-02-06 17:25:00|18553.1|18541.1|18576.7|18564.7|18579.4|18567.4|18553|18541|274
1707240600000|2024-02-06 17:30:00|18578.1|18566.1|18586.1|18574.1|18595.9|18583.9|18578.1|18566.1|511
1707240900000|2024-02-06 17:35:00|18587.3|18575.3|18598.2|18586.2|18603.1|18591.1|18577.5|18565.5|300
1707241200000|2024-02-06 17:40:00|18599.3|18587.3|18607.1|18595.1|18607.1|18595.1|18592.5|18580.5|294
1707241500000|2024-02-06 17:45:00|18607.3|18595.3|18577.6|18565.6|18610|18598|18577.6|18565.6|306
1707241800000|2024-02-06 17:50:00|18576.2|18564.2|18560.9|18548.9|18589.9|18577.9|18559.8|18547.8|366
1707242100000|2024-02-06 17:55:00|18561|18549|18553.2|18541.2|18571.8|18559.8|18552.6|18540.6|325
1707242400000|2024-02-06 18:00:00|18544.5|18532.5|18544.4|18532.4|18558.2|18546.2|18534.6|18522.6|278
1707242700000|2024-02-06 18:05:00|18540.8|18528.8|18561.6|18549.6|18565.4|18553.4|18538.3|18526.3|220
1707243000000|2024-02-06 18:10:00|18562.7|18550.7|18579.4|18567.4|18584.1|18572.1|18562.7|18550.7|156
1707243300000|2024-02-06 18:15:00|18579.2|18567.2|18577.8|18565.8|18581.7|18569.7|18556|18544|142
1707243600000|2024-02-06 18:20:00|18580.3|18568.3|18580|18568|18585.3|18573.3|18573.9|18561.9|156
1707243900000|2024-02-06 18:25:00|18579.8|18567.8|18578.2|18566.2|18582|18570|18569.8|18557.8|254
1707244200000|2024-02-06 18:30:00|18579.3|18567.3|18577|18565|18585.4|18573.4|18569.5|18557.5|251
1707244500000|2024-02-06 18:35:00|18578.1|18566.1|18583|18571|18589|18577|18578.1|18566.1|224
1707244800000|2024-02-06 18:40:00|18584.1|18572.1|18579.9|18567.9|18592.1|18580.1|18570.4|18558.4|338
1707245100000|2024-02-06 18:45:00|18582.3|18570.3|18595.1|18583.1|18595.5|18583.5|18582.3|18570.3|289
1707245400000|2024-02-06 18:50:00|18592.9|18580.9|18588|18576|18597.6|18585.6|18584.7|18572.7|407
1707245700000|2024-02-06 18:55:00|18586.9|18574.9|18570.2|18558.2|18599.9|18587.9|18567.4|18555.4|1334
1707246000000|2024-02-06 19:00:00|18570|18558|18558.3|18546.3|18571.7|18559.7|18553.1|18541.1|753
1707316200000|2024-02-07 14:30:00|18569.4|18557.4|18540.8|18528.8|18585.3|18573.3|18509.7|18497.7|1559
1707316500000|2024-02-07 14:35:00|18539.7|18527.7|18516.5|18504.5|18539.7|18527.7|18509.1|18497.1|611
1707316800000|2024-02-07 14:40:00|18516.6|18504.6|18528.6|18516.6|18536.3|18524.3|18512.9|18500.9|439
1707317100000|2024-02-07 14:45:00|18531.1|18519.1|18547.3|18535.3|18550.2|18538.2|18520.2|18508.2|627
1707317400000|2024-02-07 14:50:00|18548.4|18536.4|18544.2|18532.2|18558.7|18546.7|18535.3|18523.3|506
1707317700000|2024-02-07 14:55:00|18541.7|18529.7|18542.8|18530.8|18548.9|18536.9|18531.7|18519.7|268
1707318000000|2024-02-07 15:00:00|18543.9|18531.9|18535.7|18523.7|18544.1|18532.1|18518.5|18506.5|447
1707318300000|2024-02-07 15:05:00|18533.2|18521.2|18575.3|18563.3|18580.1|18568.1|18530.7|18518.7|430
1707318600000|2024-02-07 15:10:00|18571.7|18559.7|18547.4|18535.4|18573|18561|18546.3|18534.3|696
1707318900000|2024-02-07 15:15:00|18546.3|18534.3|18507.6|18495.6|18546.3|18534.3|18495.1|18483.1|458
1707319200000|2024-02-07 15:20:00|18506.5|18494.5|18507.9|18495.9|18514.7|18502.7|18499.2|18487.2|193
1707319500000|2024-02-07 15:25:00|18509|18497|18496.5|18484.5|18516.3|18504.3|18494.1|18482.1|198
1707319800000|2024-02-07 15:30:00|18496.3|18484.3|18499.1|18487.1|18501.4|18489.4|18483.1|18471.1|300
1707320100000|2024-02-07 15:35:00|18500.5|18488.5|18501.3|18489.3|18507.7|18495.7|18486.4|18474.4|172
1707320400000|2024-02-07 15:40:00|18499.1|18487.1|18506.6|18494.6|18517.7|18505.7|18497.5|18485.5|159
1707320700000|2024-02-07 15:45:00|18505.5|18493.5|18510.1|18498.1|18511.4|18499.4|18496.6|18484.6|249
1707321000000|2024-02-07 15:50:00|18509.1|18497.1|18489.2|18477.2|18509.1|18497.1|18486.9|18474.9|223
1707321300000|2024-02-07 15:55:00|18489.4|18477.4|18489.8|18477.8|18494.2|18482.2|18484.8|18472.8|226
1707321600000|2024-02-07 16:00:00|18492.1|18480.1|18519|18507|18521.4|18509.4|18489.8|18477.8|218
1707321900000|2024-02-07 16:05:00|18516.5|18504.5|18506.9|18494.9|18517.6|18505.6|18505.4|18493.4|160
1707322200000|2024-02-07 16:10:00|18504.4|18492.4|18497.2|18485.2|18509.4|18497.4|18494.7|18482.7|153
1707322500000|2024-02-07 16:15:00|18498.3|18486.3|18490.4|18478.4|18499.7|18487.7|18482.6|18470.6|206
1707322800000|2024-02-07 16:20:00|18491.5|18479.5|18490.2|18478.2|18492.7|18480.7|18486.8|18474.8|135
1707323100000|2024-02-07 16:25:00|18492.7|18480.7|18496.8|18484.8|18506.5|18494.5|18491.5|18479.5|134
1707323400000|2024-02-07 16:30:00|18494.7|18482.7|18482.9|18470.9|18497.5|18485.5|18482.9|18470.9|187
1707323700000|2024-02-07 16:35:00|18480.7|18468.7|18492.8|18480.8|18496.4|18484.4|18472.9|18460.9|187
1707324000000|2024-02-07 16:40:00|18495|18483|18513.9|18501.9|18517.7|18505.7|18493.9|18481.9|171
1707324300000|2024-02-07 16:45:00|18512.7|18500.7|18527.8|18515.8|18540|18528|18511.4|18499.4|225
1707324600000|2024-02-07 16:50:00|18528|18516|18503.9|18491.9|18532.5|18520.5|18499.6|18487.6|514
1707324900000|2024-02-07 16:55:00|18502.8|18490.8|18491.4|18479.4|18509.1|18497.1|18484|18472|142
1707325200000|2024-02-07 17:00:00|18493.7|18481.7|18498|18486|18505.1|18493.1|18492.6|18480.6|127
1707325500000|2024-02-07 17:05:00|18496.9|18484.9|18502.9|18490.9|18506.9|18494.9|18489.4|18477.4|126
1707325800000|2024-02-07 17:10:00|18503.1|18491.1|18503.1|18491.1|18516.7|18504.7|18499.2|18487.2|167
1707326100000|2024-02-07 17:15:00|18502|18490|18502|18490|18509.5|18497.5|18495.9|18483.9|121
1707326400000|2024-02-07 17:20:00|18499.5|18487.5|18494.9|18482.9|18500.9|18488.9|18487|18475|338
1707326700000|2024-02-07 17:25:00|18495.9|18483.9|18487.3|18475.3|18502.2|18490.2|18487.2|18475.2|96
1707327000000|2024-02-07 17:30:00|18487.2|18475.2|18457.7|18445.7|18487.2|18475.2|18453.9|18441.9|386
1707327300000|2024-02-07 17:35:00|18457.9|18445.9|18448.7|18436.7|18460.5|18448.5|18444.1|18432.1|276
1707327600000|2024-02-07 17:40:00|18447.7|18435.7|18430.3|18418.3|18450.2|18438.2|18426.1|18414.1|325
1707327900000|2024-02-07 17:45:00|18428.2|18416.2|18410.9|18398.9|18428.4|18416.4|18408.4|18396.4|307
1707328200000|2024-02-07 17:50:00|18411.9|18399.9|18433.2|18421.2|18439.1|18427.1|18408.2|18396.2|251
1707328500000|2024-02-07 17:55:00|18433.3|18421.3|18425.1|18413.1|18450.3|18438.3|18422.8|18410.8|207
1707328800000|2024-02-07 18:00:00|18425.3|18413.3|18425.8|18413.8|18436.7|18424.7|18417.8|18405.8|232
1707329100000|2024-02-07 18:05:00|18426|18414|18423.6|18411.6|18434.7|18422.7|18418.3|18406.3|186
1707329400000|2024-02-07 18:10:00|18423.8|18411.8|18417|18405|18434.2|18422.2|18416.9|18404.9|390
1707329700000|2024-02-07 18:15:00|18414.7|18402.7|18414.5|18402.5|18424.7|18412.7|18414.5|18402.5|481
1707330000000|2024-02-07 18:20:00|18417|18405|18443.3|18431.3|18448.3|18436.3|18414.7|18402.7|184
1707330300000|2024-02-07 18:25:00|18442.2|18430.2|18468.6|18456.6|18472.5|18460.5|18439.9|18427.9|482
1707330600000|2024-02-07 18:30:00|18467.5|18455.5|18439.1|18427.1|18467.5|18455.5|18437.9|18425.9|207
1707330900000|2024-02-07 18:35:00|18440.4|18428.4|18417.9|18405.9|18445|18433|18417.7|18405.7|246
1707331200000|2024-02-07 18:40:00|18418.9|18406.9|18424.3|18412.3|18425.5|18413.5|18410.7|18398.7|287
1707331500000|2024-02-07 18:45:00|18425.3|18413.3|18418.7|18406.7|18440.9|18428.9|18414.8|18402.8|378
1707331800000|2024-02-07 18:50:00|18417.5|18405.5|18433.4|18421.4|18436|18424|18417.5|18405.5|347
1707332100000|2024-02-07 18:55:00|18433.5|18421.5|18457.1|18445.1|18459.8|18447.8|18432.3|18420.3|1168
1707332400000|2024-02-07 19:00:00|18456.9|18444.9|18464.4|18452.4|18481.7|18469.7|18456.9|18444.9|501
1707402600000|2024-02-08 14:30:00|18509|18479|18650.7|18638.7|18654.4|18642.4|18480.6|18468.6|1796
1707402900000|2024-02-08 14:35:00|18651.9|18639.9|18658.8|18646.8|18668.7|18656.7|18641.1|18629.1|902
1707403200000|2024-02-08 14:40:00|18658.4|18646.4|18627.5|18615.5|18661.5|18649.5|18609.4|18597.4|845
1707403500000|2024-02-08 14:45:00|18628.6|18616.6|18614.4|18602.4|18635.7|18623.7|18611|18599|430
1707403800000|2024-02-08 14:50:00|18613.3|18601.3|18657.3|18645.3|18657.3|18645.3|18613.3|18601.3|459
1707404100000|2024-02-08 14:55:00|18657.1|18645.1|18691.9|18679.9|18694.4|18682.4|18657.1|18645.1|725
1707404400000|2024-02-08 15:00:00|18693.1|18681.1|18700.7|18688.7|18704.4|18692.4|18684.2|18672.2|651
1707404700000|2024-02-08 15:05:00|18699.4|18687.4|18687.7|18675.7|18699.4|18687.4|18668.7|18656.7|457
1707405000000|2024-02-08 15:10:00|18685.6|18673.6|18699.4|18687.4|18700.6|18688.6|18685.6|18673.6|205
1707405300000|2024-02-08 15:15:00|18700.4|18688.4|18669.8|18657.8|18705.6|18693.6|18655.2|18643.2|286
1707405600000|2024-02-08 15:20:00|18668.7|18656.7|18650.1|18638.1|18675.8|18663.8|18646.2|18634.2|232
1707405900000|2024-02-08 15:25:00|18651.2|18639.2|18649.1|18637.1|18669.7|18657.7|18645.5|18633.5|195
1707406200000|2024-02-08 15:30:00|18648.9|18636.9|18643.4|18631.4|18662.6|18650.6|18628.6|18616.6|261
1707406500000|2024-02-08 15:35:00|18643.2|18631.2|18631.9|18619.9|18654.4|18642.4|18631.9|18619.9|214
1707406800000|2024-02-08 15:40:00|18628.3|18616.3|18605.8|18593.8|18629.6|18617.6|18603.5|18591.5|190
1707407100000|2024-02-08 15:45:00|18606|18594|18618.5|18606.5|18619.5|18607.5|18596.4|18584.4|289
1707407400000|2024-02-08 15:50:00|18619.5|18607.5|18611.4|18599.4|18632.9|18620.9|18602.7|18590.7|221
1707407700000|2024-02-08 15:55:00|18610.4|18598.4|18603.1|18591.1|18611.4|18599.4|18596.6|18584.6|123
1707408000000|2024-02-08 16:00:00|18604.1|18592.1|18622.6|18610.6|18626.4|18614.4|18603.1|18591.1|163
1707408300000|2024-02-08 16:05:00|18622.8|18610.8|18608.7|18596.7|18626.2|18614.2|18602.6|18590.6|124
1707408600000|2024-02-08 16:10:00|18610.1|18598.1|18626.2|18614.2|18626.2|18614.2|18609.9|18597.9|140
1707408900000|2024-02-08 16:15:00|18624.9|18612.9|18606.5|18594.5|18626.6|18614.6|18603|18591|164
1707409200000|2024-02-08 16:20:00|18607.6|18595.6|18630.1|18618.1|18630.1|18618.1|18605.5|18593.5|143
1707409500000|2024-02-08 16:25:00|18627.8|18615.8|18634.9|18622.9|18636.1|18624.1|18615.1|18603.1|191
1707409800000|2024-02-08 16:30:00|18634.7|18622.7|18628.6|18616.6|18643.4|18631.4|18623.8|18611.8|131
1707410100000|2024-02-08 16:35:00|18628.4|18616.4|18627.9|18615.9|18630|18618|18617.9|18605.9|78
1707410400000|2024-02-08 16:40:00|18627.7|18615.7|18598.3|18586.3|18627.7|18615.7|18598.3|18586.3|158
1707410700000|2024-02-08 16:45:00|18599.6|18587.6|18582.9|18570.9|18600.8|18588.8|18571.2|18559.2|277
1707411000000|2024-02-08 16:50:00|18580.8|18568.8|18590.4|18578.4|18597.7|18585.7|18576.8|18564.8|154
1707411300000|2024-02-08 16:55:00|18590.2|18578.2|18595.6|18583.6|18609.2|18597.2|18587.7|18575.7|354
1707411600000|2024-02-08 17:00:00|18595.8|18583.8|18579.9|18567.9|18603.1|18591.1|18579.9|18567.9|122
1707411900000|2024-02-08 17:05:00|18577.6|18565.6|18594.9|18582.9|18594.9|18582.9|18577.6|18565.6|174
1707412200000|2024-02-08 17:10:00|18593.9|18581.9|18579.9|18567.9|18593.9|18581.9|18570.1|18558.1|169
1707412500000|2024-02-08 17:15:00|18577.4|18565.4|18571.5|18559.5|18582.8|18570.8|18570.3|18558.3|96
1707412800000|2024-02-08 17:20:00|18571.3|18559.3|18564.4|18552.4|18576.7|18564.7|18555.9|18543.9|308
1707413100000|2024-02-08 17:25:00|18564|18552|18556.3|18544.3|18564|18552|18545.9|18533.9|148
1707413400000|2024-02-08 17:30:00|18557.4|18545.4|18572.7|18560.7|18572.8|18560.8|18556.7|18544.7|87
1707413700000|2024-02-08 17:35:00|18572.6|18560.6|18589|18577|18594|18582|18572.5|18560.5|131
1707414000000|2024-02-08 17:40:00|18591.1|18579.1|18597.3|18585.3|18599.8|18587.8|18586.3|18574.3|153
1707414300000|2024-02-08 17:45:00|18596.3|18584.3|18592.7|18580.7|18599.8|18587.8|18591.7|18579.7|107
1707414600000|2024-02-08 17:50:00|18593.8|18581.8|18590.2|18578.2|18599.8|18587.8|18586.5|18574.5|115
1707414900000|2024-02-08 17:55:00|18591.2|18579.2|18581|18569|18595|18583|18577.9|18565.9|122
1707415200000|2024-02-08 18:00:00|18579.6|18567.6|18596.9|18584.9|18597.9|18585.9|18572.5|18560.5|106
1707415500000|2024-02-08 18:05:00|18599.2|18587.2|18608.9|18596.9|18608.9|18596.9|18596.7|18584.7|123
1707415800000|2024-02-08 18:10:00|18609.1|18597.1|18616.2|18604.2|18620.2|18608.2|18605.4|18593.4|147
1707416100000|2024-02-08 18:15:00|18618.7|18606.7|18613.1|18601.1|18618.7|18606.7|18604.7|18592.7|238
1707416400000|2024-02-08 18:20:00|18612|18600|18609.3|18597.3|18612.8|18600.8|18605.5|18593.5|79
1707416700000|2024-02-08 18:25:00|18609.5|18597.5|18609.7|18597.7|18614.5|18602.5|18607|18595|92
1707417000000|2024-02-08 18:30:00|18609.9|18597.9|18607.8|18595.8|18614.3|18602.3|18604.3|18592.3|106
1707417300000|2024-02-08 18:35:00|18608.9|18596.9|18602.4|18590.4|18609.1|18597.1|18598.8|18586.8|137
1707417600000|2024-02-08 18:40:00|18601.3|18589.3|18598.2|18586.2|18603.4|18591.4|18583.2|18571.2|275
1707417900000|2024-02-08 18:45:00|18599.7|18587.7|18638|18626|18640.3|18628.3|18599.7|18587.7|403
1707418200000|2024-02-08 18:50:00|18637.8|18625.8|18625.3|18613.3|18642.8|18630.8|18623.8|18611.8|380
1707418500000|2024-02-08 18:55:00|18621.7|18609.7|18619|18607|18625.5|18613.5|18606.5|18594.5|1011
1707418800000|2024-02-08 19:00:00|18617.7|18605.7|18585.2|18573.2|18618.8|18606.8|18581|18569|491
1707489000000|2024-02-09 14:30:00|18598.6|18586.6|18692.6|18680.6|18697.2|18685.2|18597.1|18585.1|1663
1707489300000|2024-02-09 14:35:00|18693.6|18681.6|18690.7|18678.7|18701.1|18689.1|18690.5|18678.5|375
1707489600000|2024-02-09 14:40:00|18693.2|18681.2|18673|18661|18693.2|18681.2|18659.5|18647.5|390
1707489900000|2024-02-09 14:45:00|18672|18660|18653.4|18641.4|18679.5|18667.5|18653.4|18641.4|216
1707490200000|2024-02-09 14:50:00|18654.5|18642.5|18642.3|18630.3|18658.2|18646.2|18634|18622|294
1707490500000|2024-02-09 14:55:00|18641.3|18629.3|18624.8|18612.8|18657.9|18645.9|18612.7|18600.7|485
1707490800000|2024-02-09 15:00:00|18625.8|18613.8|18601|18589|18631.6|18619.6|18589|18577|360
1707491100000|2024-02-09 15:05:00|18598.8|18586.8|18604.6|18592.6|18606.5|18594.5|18596|18584|215
1707491400000|2024-02-09 15:10:00|18603.5|18591.5|18561.7|18549.7|18615.4|18603.4|18561.7|18549.7|405
1707491700000|2024-02-09 15:15:00|18561.9|18549.9|18558.5|18546.5|18564.6|18552.6|18541.5|18529.5|386
1707492000000|2024-02-09 15:20:00|18559.6|18547.6|18542.9|18530.9|18577.3|18565.3|18542.9|18530.9|210
1707492300000|2024-02-09 15:25:00|18545.2|18533.2|18569|18557|18574|18562|18543.2|18531.2|255
1707492600000|2024-02-09 15:30:00|18570|18558|18568.1|18556.1|18571.7|18559.7|18548.3|18536.3|197
1707492900000|2024-02-09 15:35:00|18571.7|18559.7|18569.6|18557.6|18571.7|18559.7|18548.3|18536.3|167
1707493200000|2024-02-09 15:40:00|18574.1|18562.1|18588.9|18576.9|18600.2|18588.2|18565.6|18553.6|303
1707493500000|2024-02-09 15:45:00|18591.2|18579.2|18586.6|18574.6|18604.9|18592.9|18585.1|18573.1|187
1707493800000|2024-02-09 15:50:00|18587.6|18575.6|18588.1|18576.1|18600.1|18588.1|18585.6|18573.6|222
1707494100000|2024-02-09 15:55:00|18588.3|18576.3|18579.3|18567.3|18606.6|18594.6|18578.3|18566.3|148
1707494400000|2024-02-09 16:00:00|18578.3|18566.3|18586.3|18574.3|18596.1|18584.1|18578.3|18566.3|122
1707494700000|2024-02-09 16:05:00|18588.6|18576.6|18591.2|18579.2|18591.2|18579.2|18566.2|18554.2|131
1707495000000|2024-02-09 16:10:00|18598.7|18586.7|18627|18615|18628.2|18616.2|18596.4|18584.4|198
1707495300000|2024-02-09 16:15:00|18627.2|18615.2|18613|18601|18631.5|18619.5|18605.9|18593.9|210
1707495600000|2024-02-09 16:20:00|18611.9|18599.9|18610|18598|18613|18601|18591.1|18579.1|179
1707495900000|2024-02-09 16:25:00|18611.3|18599.3|18610|18598|18622.5|18610.5|18606.5|18594.5|134
1707496200000|2024-02-09 16:30:00|18611|18599|18595.4|18583.4|18612.3|18600.3|18588.4|18576.4|98
1707496500000|2024-02-09 16:35:00|18596.9|18584.9|18611.9|18599.9|18611.9|18599.9|18586.5|18574.5|80
1707496800000|2024-02-09 16:40:00|18614.4|18602.4|18615.6|18603.6|18620.4|18608.4|18609.4|18597.4|83
1707497100000|2024-02-09 16:45:00|18616.9|18604.9|18623.9|18611.9|18628.9|18616.9|18616.9|18604.9|99
1707497400000|2024-02-09 16:50:00|18624.9|18612.9|18610.8|18598.8|18625.2|18613.2|18608.3|18596.3|83
1707497700000|2024-02-09 16:55:00|18609.6|18597.6|18627.3|18615.3|18641.8|18629.8|18605.8|18593.8|130
1707498000000|2024-02-09 17:00:00|18628.5|18616.5|18631.8|18619.8|18644.1|18632.1|18628.3|18616.3|123
1707498300000|2024-02-09 17:05:00|18633.1|18621.1|18636.8|18624.8|18639.3|18627.3|18629.3|18617.3|87
1707498600000|2024-02-09 17:10:00|18637.8|18625.8|18615.1|18603.1|18640.1|18628.1|18614.1|18602.1|190
1707498900000|2024-02-09 17:15:00|18615.4|18603.4|18627.6|18615.6|18636|18624|18615.1|18603.1|91
1707499200000|2024-02-09 17:20:00|18628.7|18616.7|18633.4|18621.4|18640.9|18628.9|18628.7|18616.7|91
1707499500000|2024-02-09 17:25:00|18632.2|18620.2|18617.8|18605.8|18632.2|18620.2|18611.6|18599.6|89
1707499800000|2024-02-09 17:30:00|18617.6|18605.6|18611.6|18599.6|18623.9|18611.9|18611.6|18599.6|77
1707500100000|2024-02-09 17:35:00|18610.3|18598.3|18619.5|18607.5|18620.5|18608.5|18602.4|18590.4|118
1707500400000|2024-02-09 17:40:00|18620.5|18608.5|18612|18600|18620.5|18608.5|18607.2|18595.2|57
1707500700000|2024-02-09 17:45:00|18610.9|18598.9|18619.5|18607.5|18626.5|18614.5|18609.5|18597.5|122
1707501000000|2024-02-09 17:50:00|18619.7|18607.7|18588|18576|18626.3|18614.3|18581.9|18569.9|212
1707501300000|2024-02-09 17:55:00|18589|18577|18572.4|18560.4|18589|18577|18572.1|18560.1|99
1707501600000|2024-02-09 18:00:00|18567.4|18555.4|18579.6|18567.6|18581.9|18569.9|18564.9|18552.9|155
1707501900000|2024-02-09 18:05:00|18579.8|18567.8|18591|18579|18593.5|18581.5|18574|18562|263
1707502200000|2024-02-09 18:10:00|18590|18578|18595.1|18583.1|18599.7|18587.7|18585.8|18573.8|206
1707502500000|2024-02-09 18:15:00|18596.4|18584.4|18587|18575|18597.4|18585.4|18581.8|18569.8|110
1707502800000|2024-02-09 18:20:00|18588|18576|18595.7|18583.7|18595.7|18583.7|18581|18569|61
1707503100000|2024-02-09 18:25:00|18598.2|18586.2|18589.5|18577.5|18598.2|18586.2|18580.9|18568.9|102
1707503400000|2024-02-09 18:30:00|18590.7|18578.7|18600.7|18588.7|18606.5|18594.5|18588.2|18576.2|198
1707503700000|2024-02-09 18:35:00|18599.5|18587.5|18613|18601|18615.5|18603.5|18599.5|18587.5|213
1707504000000|2024-02-09 18:40:00|18612.7|18600.7|18620.7|18608.7|18623.4|18611.4|18605.7|18593.7|163
1707504300000|2024-02-09 18:45:00|18620.9|18608.9|18622.5|18610.5|18627.5|18615.5|18615.4|18603.4|268
1707504600000|2024-02-09 18:50:00|18622.7|18610.7|18610.4|18598.4|18625|18613|18610.4|18598.4|259
1707504900000|2024-02-09 18:55:00|18610.2|18598.2|18633.1|18621.1|18633.3|18621.3|18610.2|18598.2|875
1707505200000|2024-02-09 19:00:00|18632.9|18620.9|18609.2|18597.2|18636.3|18624.3|18609.2|18597.2|477
1707505500000|2024-02-09 19:05:00|18609|18597|18609|18597|18609|18597|18609|18597|0
1707748200000|2024-02-12 14:30:00|18609.1|18597.1|18632.3|18620.3|18637.3|18625.3|18601|18589|782
1707748500000|2024-02-12 14:35:00|18633.5|18621.5|18613.5|18601.5|18633.5|18621.5|18599.1|18587.1|259
1707748800000|2024-02-12 14:40:00|18612.2|18600.2|18622.9|18610.9|18629.2|18617.2|18594.7|18582.7|313
1707749100000|2024-02-12 14:45:00|18624.2|18612.2|18640.2|18628.2|18642.7|18630.7|18605.1|18593.1|179
1707749400000|2024-02-12 14:50:00|18637.7|18625.7|18645.2|18633.2|18665.2|18653.2|18637.7|18625.7|397
1707749700000|2024-02-12 14:55:00|18644.3|18632.3|18657.7|18645.7|18660.2|18648.2|18636.5|18624.5|215
1707750000000|2024-02-12 15:00:00|18656.7|18644.7|18659.5|18647.5|18667.4|18655.4|18654.5|18642.5|301
1707750300000|2024-02-12 15:05:00|18660.5|18648.5|18679.2|18667.2|18684.2|18672.2|18656.7|18644.7|296
1707750600000|2024-02-12 15:10:00|18679.5|18667.5|18694.2|18682.2|18698|18686|18670.7|18658.7|527
1707750900000|2024-02-12 15:15:00|18695.2|18683.2|18658.1|18646.1|18697.9|18685.9|18630.7|18618.7|445
1707751200000|2024-02-12 15:20:00|18657.8|18645.8|18641.8|18629.8|18657.8|18645.8|18626.4|18614.4|302
1707751500000|2024-02-12 15:25:00|18639.3|18627.3|18649.3|18637.3|18653|18641|18634.3|18622.3|196
1707751800000|2024-02-12 15:30:00|18646.8|18634.8|18644.3|18632.3|18651.8|18639.8|18637.3|18625.3|162
1707752100000|2024-02-12 15:35:00|18642.3|18630.3|18619.1|18607.1|18642.3|18630.3|18610.4|18598.4|230
1707752400000|2024-02-12 15:40:00|18617.9|18605.9|18605.4|18593.4|18618.8|18606.8|18604.4|18592.4|246
1707752700000|2024-02-12 15:45:00|18607.9|18595.9|18604.7|18592.7|18613.4|18601.4|18600.9|18588.9|191
1707753000000|2024-02-12 15:50:00|18604.9|18592.9|18575.5|18563.5|18604.9|18592.9|18559|18547|590
1707753300000|2024-02-12 15:55:00|18574|18562|18574.8|18562.8|18588.4|18576.4|18572.7|18560.7|214
1707753600000|2024-02-12 16:00:00|18577|18565|18569.9|18557.9|18580.9|18568.9|18566.4|18554.4|222
1707753900000|2024-02-12 16:05:00|18570.9|18558.9|18577.7|18565.7|18577.7|18565.7|18552|18540|244
1707754200000|2024-02-12 16:10:00|18576.7|18564.7|18562|18550|18581.7|18569.7|18559.7|18547.7|149
1707754500000|2024-02-12 16:15:00|18562.2|18550.2|18573.5|18561.5|18586.4|18574.4|18559.7|18547.7|128
1707754800000|2024-02-12 16:20:00|18572.5|18560.5|18558.3|18546.3|18579.7|18567.7|18558.3|18546.3|187
1707755100000|2024-02-12 16:25:00|18555.8|18543.8|18547.6|18535.6|18564.6|18552.6|18547.6|18535.6|260
1707755400000|2024-02-12 16:30:00|18546.7|18534.7|18530.5|18518.5|18548.3|18536.3|18528|18516|347
1707755700000|2024-02-12 16:35:00|18529.5|18517.5|18539.5|18527.5|18547|18535|18528.3|18516.3|224
1707756000000|2024-02-12 16:40:00|18540.8|18528.8|18548.5|18536.5|18556.3|18544.3|18538.6|18526.6|274
1707756300000|2024-02-12 16:45:00|18548|18536|18567.3|18555.3|18569.8|18557.8|18543.8|18531.8|181
1707756600000|2024-02-12 16:50:00|18567.6|18555.6|18557.4|18545.4|18567.6|18555.6|18552.4|18540.4|151
1707756900000|2024-02-12 16:55:00|18557.1|18545.1|18528.7|18516.7|18557.1|18545.1|18525.2|18513.2|215
1707757200000|2024-02-12 17:00:00|18527.7|18515.7|18537.7|18525.7|18552.7|18540.7|18527.7|18515.7|175
1707757500000|2024-02-12 17:05:00|18538|18526|18540.2|18528.2|18546.7|18534.7|18536.7|18524.7|170
1707757800000|2024-02-12 17:10:00|18541.4|18529.4|18546.7|18534.7|18560.2|18548.2|18541.4|18529.4|216
1707758100000|2024-02-12 17:15:00|18545.7|18533.7|18536.7|18524.7|18549.2|18537.2|18535.7|18523.7|149
1707758400000|2024-02-12 17:20:00|18536.4|18524.4|18532.6|18520.6|18537.3|18525.3|18527.9|18515.9|144
1707758700000|2024-02-12 17:25:00|18531.7|18519.7|18518.2|18506.2|18531.7|18519.7|18517.6|18505.6|91
1707759000000|2024-02-12 17:30:00|18519.1|18507.1|18514.8|18502.8|18522.6|18510.6|18514.5|18502.5|129
1707759300000|2024-02-12 17:35:00|18511.6|18499.6|18509.8|18497.8|18512.6|18500.6|18502.9|18490.9|135
1707759600000|2024-02-12 17:40:00|18508.8|18496.8|18526|18514|18533|18521|18507.6|18495.6|164
1707759900000|2024-02-12 17:45:00|18527|18515|18521.6|18509.6|18532.8|18520.8|18517.6|18505.6|95
1707760200000|2024-02-12 17:50:00|18520.3|18508.3|18541.4|18529.4|18543.9|18531.9|18520.3|18508.3|150
1707760500000|2024-02-12 17:55:00|18539.2|18527.2|18551.7|18539.7|18560.1|18548.1|18539.2|18527.2|189
1707760800000|2024-02-12 18:00:00|18552|18540|18549.7|18537.7|18552|18540|18532.5|18520.5|189
1707761100000|2024-02-12 18:05:00|18549|18537|18546|18534|18550|18538|18538.5|18526.5|97
1707761400000|2024-02-12 18:10:00|18545|18533|18542.2|18530.2|18550|18538|18540|18528|67
1707761700000|2024-02-12 18:15:00|18540|18528|18539.7|18527.7|18542.5|18530.5|18537.5|18525.5|86
1707762000000|2024-02-12 18:20:00|18539.4|18527.4|18529.4|18517.4|18546.9|18534.9|18528.4|18516.4|142
1707762300000|2024-02-12 18:25:00|18529.7|18517.7|18530.6|18518.6|18534.4|18522.4|18526.9|18514.9|71
1707762600000|2024-02-12 18:30:00|18530.9|18518.9|18541.7|18529.7|18547.4|18535.4|18530.9|18518.9|214
1707762900000|2024-02-12 18:35:00|18540.5|18528.5|18541.9|18529.9|18549.2|18537.2|18539.2|18527.2|202
1707763200000|2024-02-12 18:40:00|18541.6|18529.6|18530.6|18518.6|18543.8|18531.8|18526.6|18514.6|235
1707763500000|2024-02-12 18:45:00|18530.3|18518.3|18542.3|18530.3|18542.5|18530.5|18526.6|18514.6|303
1707763800000|2024-02-12 18:50:00|18541.3|18529.3|18529.3|18517.3|18541.3|18529.3|18526.8|18514.8|179
1707764100000|2024-02-12 18:55:00|18528.8|18516.8|18552.4|18540.4|18552.4|18540.4|18528.5|18516.5|872
1707764400000|2024-02-12 19:00:00|18554.6|18542.6|18560|18548|18566.9|18554.9|18551.5|18539.5|680
1707834600000|2024-02-13 14:30:00|18495.8|18483.8|18470.4|18458.4|18513.9|18501.9|18469.2|18456|967
1707834900000|2024-02-13 14:35:00|18468.5|18456.5|18447.2|18435.2|18478.5|18466.5|18440|18428|567
1707835200000|2024-02-13 14:40:00|18444.7|18432.7|18435.7|18423.7|18450|18438|18427.5|18415.5|376
1707835500000|2024-02-13 14:45:00|18435.4|18423.4|18429.5|18417.5|18448.8|18436.8|18426|18414|306
1707835800000|2024-02-13 14:50:00|18428.2|18416.2|18478.3|18466.3|18479.6|18467.6|18424.5|18412.5|663
1707836100000|2024-02-13 14:55:00|18478.6|18466.6|18468|18456|18480.5|18468.5|18459.5|18447.5|340
1707836400000|2024-02-13 15:00:00|18467.1|18455.1|18475.5|18463.5|18484.3|18472.3|18462.4|18450.4|198
1707836700000|2024-02-13 15:05:00|18476.1|18464.1|18468.6|18456.6|18479.3|18467.3|18457.1|18445.1|245
1707837000000|2024-02-13 15:10:00|18468.3|18456.3|18469.8|18457.8|18469.8|18457.8|18461.7|18449.7|216
1707837300000|2024-02-13 15:15:00|18476.1|18464.1|18463.6|18451.6|18485.5|18473.5|18457.6|18445.6|242
1707837600000|2024-02-13 15:20:00|18463.3|18451.3|18466.3|18454.3|18468.8|18456.8|18457.6|18445.6|151
1707837900000|2024-02-13 15:25:00|18464.8|18452.8|18454.7|18442.7|18471.3|18459.3|18454.7|18442.7|150
1707838200000|2024-02-13 15:30:00|18455|18443|18469.7|18457.7|18473.8|18461.8|18455|18443|154
1707838500000|2024-02-13 15:35:00|18468.8|18456.8|18448.7|18436.7|18471.3|18459.3|18445.3|18433.3|132
1707838800000|2024-02-13 15:40:00|18447.8|18435.8|18460.6|18448.6|18460.9|18448.9|18447.8|18435.8|93
1707839100000|2024-02-13 15:45:00|18461.6|18449.6|18468.1|18456.1|18468.1|18456.1|18457.2|18445.2|119
1707839400000|2024-02-13 15:50:00|18466.9|18454.9|18465.3|18453.3|18468.1|18456.1|18463.1|18451.1|118
1707839700000|2024-02-13 15:55:00|18465.6|18453.6|18474.1|18462.1|18479.4|18467.4|18465.6|18453.6|173
1707840000000|2024-02-13 16:00:00|18475.6|18463.6|18471.2|18459.2|18482.8|18470.8|18470.9|18458.9|107
1707840300000|2024-02-13 16:05:00|18471.8|18459.8|18468.7|18456.7|18478.7|18466.7|18467.7|18455.7|109
1707840600000|2024-02-13 16:10:00|18466.5|18454.5|18464.3|18452.3|18467.1|18455.1|18459|18447|84
1707840900000|2024-02-13 16:15:00|18464|18452|18462.7|18450.7|18471.2|18459.2|18461.4|18449.4|103
1707841200000|2024-02-13 16:20:00|18463.6|18451.6|18453|18441|18469.2|18457.2|18452.7|18440.7|118
1707841500000|2024-02-13 16:25:00|18454|18442|18461.2|18449.2|18463.7|18451.7|18452.4|18440.4|107
1707841800000|2024-02-13 16:30:00|18460|18448|18449|18437|18465.9|18453.9|18447.7|18435.7|88
1707842100000|2024-02-13 16:35:00|18448|18436|18457.4|18445.4|18460.2|18448.2|18447.7|18435.7|82
1707842400000|2024-02-13 16:40:00|18457.1|18445.1|18481.5|18469.5|18481.5|18469.5|18457.1|18445.1|176
1707842700000|2024-02-13 16:45:00|18482.8|18470.8|18489.3|18477.3|18499|18487|18481.5|18469.5|180
1707843000000|2024-02-13 16:50:00|18490.5|18478.5|18463.6|18451.6|18493|18481|18461.1|18449.1|116
1707843300000|2024-02-13 16:55:00|18462.7|18450.7|18490.2|18478.2|18491.4|18479.4|18462.7|18450.7|143
1707843600000|2024-02-13 17:00:00|18491.1|18479.1|18500.8|18488.8|18508|18496|18487|18475|293
1707843900000|2024-02-13 17:05:00|18500.5|18488.5|18487.3|18475.3|18500.5|18488.5|18486|18474|59
1707844200000|2024-02-13 17:10:00|18487|18475|18486.7|18474.7|18489.2|18477.2|18481.4|18469.4|144
1707844500000|2024-02-13 17:15:00|18486.4|18474.4|18488.6|18476.6|18493.9|18481.9|18484.2|18472.2|98
1707844800000|2024-02-13 17:20:00|18489.5|18477.5|18487.3|18475.3|18499.5|18487.5|18486|18474|78
1707845100000|2024-02-13 17:25:00|18488.2|18476.2|18481|18469|18490.7|18478.7|18478.5|18466.5|79
1707845400000|2024-02-13 17:30:00|18483.2|18471.2|18486|18474|18495.4|18483.4|18482.9|18470.9|118
1707845700000|2024-02-13 17:35:00|18488.5|18476.5|18495.7|18483.7|18495.7|18483.7|18488.5|18476.5|61
1707846000000|2024-02-13 17:40:00|18496|18484|18510.1|18498.1|18511|18499|18496|18484|92
1707846300000|2024-02-13 17:45:00|18510.7|18498.7|18507.6|18495.6|18515.4|18503.4|18507.6|18495.6|101
1707846600000|2024-02-13 17:50:00|18507.9|18495.9|18510|18498|18510.4|18498.4|18498.8|18486.8|159
1707846900000|2024-02-13 17:55:00|18507.5|18495.5|18492.8|18480.8|18507.5|18495.5|18490|18478|67
1707847200000|2024-02-13 18:00:00|18495|18483|18486.3|18474.3|18502.5|18490.5|18484.4|18472.4|108
1707847500000|2024-02-13 18:05:00|18483.8|18471.8|18475.9|18463.9|18487.8|18475.8|18475.9|18463.9|66
1707847800000|2024-02-13 18:10:00|18475.6|18463.6|18484|18472|18486.5|18474.5|18468.4|18456.4|93
1707848100000|2024-02-13 18:15:00|18484.3|18472.3|18494.6|18482.6|18498.4|18486.4|18484|18472|102
1707848400000|2024-02-13 18:20:00|18493.7|18481.7|18479.6|18467.6|18498.4|18486.4|18479.6|18467.6|155
1707848700000|2024-02-13 18:25:00|18478.6|18466.6|18475.5|18463.5|18484.9|18472.9|18474.3|18462.3|79
1707849000000|2024-02-13 18:30:00|18476.5|18464.5|18466.1|18454.1|18479.3|18467.3|18464.5|18452.5|167
1707849300000|2024-02-13 18:35:00|18466.4|18454.4|18473|18461|18475.5|18463.5|18466.4|18454.4|120
1707849600000|2024-02-13 18:40:00|18472|18460|18452.7|18440.7|18472|18460|18448.9|18436.9|191
1707849900000|2024-02-13 18:45:00|18453.9|18441.9|18450.7|18438.7|18455.2|18443.2|18449.8|18437.8|280
1707850200000|2024-02-13 18:50:00|18451|18439|18455.7|18443.7|18456.6|18444.6|18446|18434|249
1707850500000|2024-02-13 18:55:00|18455.4|18443.4|18456|18444|18458.6|18446.6|18448.6|18436.6|947
1707850800000|2024-02-13 19:00:00|18458.2|18446.2|18445.9|18433.9|18461|18449|18444.1|18432.1|440
1707921000000|2024-02-14 14:30:00|18451.4|18439.4|18402.6|18390.6|18451.4|18439.4|18397.6|18385.6|1033
1707921300000|2024-02-14 14:35:00|18403.8|18391.8|18362.8|18350.8|18421.3|18409.3|18354.4|18342.4|651
1707921600000|2024-02-14 14:40:00|18363.7|18351.7|18331.2|18319.2|18364.7|18352.7|18311.9|18299.9|849
1707921900000|2024-02-14 14:45:00|18327.5|18315.5|18330.7|18318.7|18352.6|18340.6|18319.4|18307.4|664
1707922200000|2024-02-14 14:50:00|18330.4|18318.4|18311.3|18299.3|18337.2|18325.2|18307.5|18295.5|515
1707922500000|2024-02-14 14:55:00|18311.9|18299.9|18323.4|18311.4|18329|18317|18311.9|18299.9|449
1707922800000|2024-02-14 15:00:00|18323.7|18311.7|18356.4|18344.4|18356.8|18344.8|18323.7|18311.7|404
1707923100000|2024-02-14 15:05:00|18355.2|18343.2|18371.8|18359.8|18372.4|18360.4|18351.4|18339.4|214
1707923400000|2024-02-14 15:10:00|18370.8|18358.8|18375.8|18363.8|18377|18365|18362|18350|236
1707923700000|2024-02-14 15:15:00|18374.5|18362.5|18359.2|18347.2|18378.6|18366.6|18358.2|18346.2|237
1707924000000|2024-02-14 15:20:00|18360.4|18348.4|18383.5|18371.5|18388.5|18376.5|18360.4|18348.4|315
1707924300000|2024-02-14 15:25:00|18384.4|18372.4|18352.9|18340.9|18386|18374|18350.7|18338.7|263
1707924600000|2024-02-14 15:30:00|18353.2|18341.2|18353.8|18341.8|18369.5|18357.5|18350.1|18338.1|240
1707924900000|2024-02-14 15:35:00|18354.8|18342.8|18353.2|18341.2|18358.8|18346.8|18349.8|18337.8|101
1707925200000|2024-02-14 15:40:00|18354.1|18342.1|18365|18353|18368.8|18356.8|18352.2|18340.2|155
1707925500000|2024-02-14 15:45:00|18362.8|18350.8|18343.4|18331.4|18367.2|18355.2|18340|18328|215
1707925800000|2024-02-14 15:50:00|18342.2|18330.2|18273.7|18261.7|18342.2|18330.2|18273.7|18261.7|1060
1707926100000|2024-02-14 15:55:00|18269.9|18257.9|18307.7|18295.7|18312.7|18300.7|18269.9|18257.9|543
1707926400000|2024-02-14 16:00:00|18308|18296|18314.6|18302.6|18328|18316|18308|18296|311
1707926700000|2024-02-14 16:05:00|18313.7|18301.7|18326.8|18314.8|18336.8|18324.8|18310.2|18298.2|251
1707927000000|2024-02-14 16:10:00|18325.5|18313.5|18349|18337|18351.5|18339.5|18325.5|18313.5|219
1707927300000|2024-02-14 16:15:00|18350.2|18338.2|18333.7|18321.7|18354.9|18342.9|18329.6|18317.6|374
1707927600000|2024-02-14 16:20:00|18333.3|18321.3|18345.2|18333.2|18345.5|18333.5|18332.1|18320.1|149
1707927900000|2024-02-14 16:25:00|18345.5|18333.5|18338.9|18326.9|18357.7|18345.7|18322.7|18310.7|168
1707928200000|2024-02-14 16:30:00|18336.4|18324.4|18330.5|18318.5|18337.7|18325.7|18319.3|18307.3|183
1707928500000|2024-02-14 16:35:00|18330.9|18318.9|18329.3|18317.3|18338|18326|18326.8|18314.8|89
1707928800000|2024-02-14 16:40:00|18330.5|18318.5|18327.7|18315.7|18334|18322|18326.4|18314.4|140
1707929100000|2024-02-14 16:45:00|18326.8|18314.8|18307.4|18295.4|18333.9|18321.9|18298.6|18286.6|228
1707929400000|2024-02-14 16:50:00|18306.7|18294.7|18301.1|18289.1|18312.1|18300.1|18295.5|18283.5|278
1707929700000|2024-02-14 16:55:00|18301.4|18289.4|18299.5|18287.5|18308.9|18296.9|18299.5|18287.5|125
1707930000000|2024-02-14 17:00:00|18299.2|18287.2|18272.9|18260.9|18302.3|18290.3|18262.6|18250.6|271
1707930300000|2024-02-14 17:05:00|18273.3|18261.3|18233|18221|18274.8|18262.8|18222.4|18210.4|456
1707930600000|2024-02-14 17:10:00|18233.3|18221.3|18226.4|18214.4|18250.5|18238.5|18223.3|18211.3|250
1707930900000|2024-02-14 17:15:00|18225.2|18213.2|18277.3|18265.3|18284.4|18272.4|18223.3|18211.3|285
1707931200000|2024-02-14 17:20:00|18278.5|18266.5|18281.4|18269.4|18288.9|18276.9|18271.6|18259.6|237
1707931500000|2024-02-14 17:25:00|18284.5|18272.5|18290.3|18278.3|18311.6|18299.6|18282.3|18270.3|244
1707931800000|2024-02-14 17:30:00|18288.5|18276.5|18282.8|18270.8|18303.7|18291.7|18277.8|18265.8|163
1707932100000|2024-02-14 17:35:00|18281.9|18269.9|18267.5|18255.5|18289.4|18277.4|18267.2|18255.2|132
1707932400000|2024-02-14 17:40:00|18269.4|18257.4|18282.8|18270.8|18284.4|18272.4|18267.2|18255.2|132
1707932700000|2024-02-14 17:45:00|18283.7|18271.7|18270.3|18258.3|18285|18273|18265.9|18253.9|95
1707933000000|2024-02-14 17:50:00|18270.6|18258.6|18283.8|18271.8|18284.7|18272.7|18270.6|18258.6|78
1707933300000|2024-02-14 17:55:00|18282.8|18270.8|18280.6|18268.6|18290.6|18278.6|18277.2|18265.2|152
1707933600000|2024-02-14 18:00:00|18279.7|18267.7|18273.7|18261.7|18285.9|18273.9|18273.7|18261.7|118
1707933900000|2024-02-14 18:05:00|18277.8|18265.8|18299.3|18287.3|18301.8|18289.8|18271.5|18259.5|118
1707934200000|2024-02-14 18:10:00|18299.6|18287.6|18306.2|18294.2|18308.7|18296.7|18298.7|18286.7|105
1707934500000|2024-02-14 18:15:00|18301.2|18289.2|18304.3|18292.3|18309.6|18297.6|18298.7|18286.7|142
1707934800000|2024-02-14 18:20:00|18305.5|18293.5|18318.3|18306.3|18320.5|18308.5|18304.6|18292.6|126
1707935100000|2024-02-14 18:25:00|18316.4|18304.4|18312|18300|18324.2|18312.2|18308.3|18296.3|176
1707935400000|2024-02-14 18:30:00|18310.8|18298.8|18328.9|18316.9|18334.2|18322.2|18310.8|18298.8|179
1707935700000|2024-02-14 18:35:00|18330.8|18318.8|18319.5|18307.5|18333.3|18321.3|18298.3|18286.3|283
1707936000000|2024-02-14 18:40:00|18318.6|18306.6|18317.9|18305.9|18322.6|18310.6|18314.8|18302.8|156
1707936300000|2024-02-14 18:45:00|18318.2|18306.2|18334.4|18322.4|18339.1|18327.1|18315.7|18303.7|232
1707936600000|2024-02-14 18:50:00|18335.4|18323.4|18333.1|18321.1|18342.8|18330.8|18324.7|18312.7|310
1707936900000|2024-02-14 18:55:00|18334|18322|18332.5|18320.5|18344.3|18332.3|18329.4|18317.4|668
1707937200000|2024-02-14 19:00:00|18335.9|18323.9|18332.4|18320.4|18339|18327|18320.6|18308.6|599
1708007400000|2024-02-15 14:30:00|18319.3|18307.3|18277.2|18265.2|18319.5|18307.5|18254.7|18242.7|1268
1708007700000|2024-02-15 14:35:00|18277.9|18265.9|18315.7|18303.7|18325.7|18313.7|18277.6|18265.6|563
1708008000000|2024-02-15 14:40:00|18317.5|18305.5|18336.6|18324.6|18355.4|18343.4|18317.5|18305.5|365
1708008300000|2024-02-15 14:45:00|18335.7|18323.7|18370.6|18358.6|18370.9|18358.9|18333.2|18321.2|287
1708008600000|2024-02-15 14:50:00|18371.3|18359.3|18396.9|18384.9|18403.2|18391.2|18369.7|18357.7|687
1708008900000|2024-02-15 14:55:00|18394.4|18382.4|18362.8|18350.8|18397.8|18385.8|18359.4|18347.4|567
1708009200000|2024-02-15 15:00:00|18361.9|18349.9|18325|18313|18368.7|18356.7|18322.1|18310.1|564
1708009500000|2024-02-15 15:05:00|18324.1|18312.1|18288.9|18276.9|18324.1|18312.1|18278|18266|528
1708009800000|2024-02-15 15:10:00|18289.8|18277.8|18255.3|18243.3|18304.1|18292.1|18255.3|18243.3|440
1708010100000|2024-02-15 15:15:00|18256.2|18244.2|18249.6|18237.6|18272.1|18260.1|18247.4|18235.4|368
1708010400000|2024-02-15 15:20:00|18253|18241|18235.1|18223.1|18253|18241|18209.7|18197.7|450
1708010700000|2024-02-15 15:25:00|18234.8|18222.8|18240.2|18228.2|18247.7|18235.7|18228.6|18216.6|193
1708011000000|2024-02-15 15:30:00|18241.1|18229.1|18283.5|18271.5|18283.5|18271.5|18240.2|18228.2|335
1708011300000|2024-02-15 15:35:00|18280.7|18268.7|18258.5|18246.5|18280.7|18268.7|18251|18239|171
1708011600000|2024-02-15 15:40:00|18257.6|18245.6|18282.4|18270.4|18283.7|18271.7|18256|18244|143
1708011900000|2024-02-15 15:45:00|18283.7|18271.7|18299.7|18287.7|18312.4|18300.4|18283.1|18271.1|198
1708012200000|2024-02-15 15:50:00|18299.3|18287.3|18304.9|18292.9|18313.7|18301.7|18283.1|18271.1|161
1708012500000|2024-02-15 15:55:00|18305.2|18293.2|18305.8|18293.8|18309.9|18297.9|18293.1|18281.1|124
1708012800000|2024-02-15 16:00:00|18304.5|18292.5|18303|18291|18309.2|18297.2|18284.3|18272.3|146
1708013100000|2024-02-15 16:05:00|18305.2|18293.2|18302.9|18290.9|18318.3|18306.3|18295.2|18283.2|137
1708013400000|2024-02-15 16:10:00|18303.8|18291.8|18327.4|18315.4|18332.8|18320.8|18300.7|18288.7|232
1708013700000|2024-02-15 16:15:00|18328.7|18316.7|18324.7|18312.7|18342.8|18330.8|18322.2|18310.2|156
1708014000000|2024-02-15 16:20:00|18327.2|18315.2|18306.9|18294.9|18329.3|18317.3|18299.4|18287.4|153
1708014300000|2024-02-15 16:25:00|18308.8|18296.8|18313.1|18301.1|18315.2|18303.2|18296.6|18284.6|266
1708014600000|2024-02-15 16:30:00|18311.8|18299.8|18341.1|18329.1|18341.1|18329.1|18309.3|18297.3|231
1708014900000|2024-02-15 16:35:00|18342.4|18330.4|18346.1|18334.1|18360.8|18348.8|18342.4|18330.4|202
1708015200000|2024-02-15 16:40:00|18345.7|18333.7|18361.1|18349.1|18366.1|18354.1|18343.9|18331.9|105
1708015500000|2024-02-15 16:45:00|18360.2|18348.2|18391.1|18379.1|18405.1|18393.1|18359.3|18347.3|236
1708015800000|2024-02-15 16:50:00|18390.1|18378.1|18394.4|18382.4|18402.9|18390.9|18385.1|18373.1|219
1708016100000|2024-02-15 16:55:00|18393.5|18381.5|18399.6|18387.6|18404.6|18392.6|18392.8|18380.8|183
1708016400000|2024-02-15 17:00:00|18401.2|18389.2|18422.3|18410.3|18435.1|18423.1|18401.2|18389.2|441
1708016700000|2024-02-15 17:05:00|18421.4|18409.4|18429.8|18417.8|18437.9|18425.9|18418.2|18406.2|336
1708017000000|2024-02-15 17:10:00|18428.9|18416.9|18440.7|18428.7|18440.7|18428.7|18414.6|18402.6|401
1708017300000|2024-02-15 17:15:00|18441.6|18429.6|18442.2|18430.2|18443.9|18431.9|18428.6|18416.6|192
1708017600000|2024-02-15 17:20:00|18440.9|18428.9|18439.3|18427.3|18448.3|18436.3|18423.2|18411.2|241
1708017900000|2024-02-15 17:25:00|18438.1|18426.1|18423.2|18411.2|18439.3|18427.3|18423.2|18411.2|227
1708018200000|2024-02-15 17:30:00|18424.1|18412.1|18432.5|18420.5|18436.2|18424.2|18421.6|18409.6|108
1708018500000|2024-02-15 17:35:00|18433.7|18421.7|18413.1|18401.1|18435|18423|18413.1|18401.1|102
1708018800000|2024-02-15 17:40:00|18414.4|18402.4|18427.4|18415.4|18429.9|18417.9|18401.3|18389.3|128
1708019100000|2024-02-15 17:45:00|18425.6|18413.6|18457.3|18445.3|18461|18449|18425.6|18413.6|347
1708019400000|2024-02-15 17:50:00|18457.6|18445.6|18427.7|18415.7|18460.7|18448.7|18427.7|18415.7|275
1708019700000|2024-02-15 17:55:00|18426.8|18414.8|18440.1|18428.1|18441.7|18429.7|18422.4|18410.4|114
1708020000000|2024-02-15 18:00:00|18438.8|18426.8|18437|18425|18450.1|18438.1|18434.5|18422.5|117
1708020300000|2024-02-15 18:05:00|18436.7|18424.7|18435.4|18423.4|18442|18430|18433.6|18421.6|114
1708020600000|2024-02-15 18:10:00|18435|18423|18437.5|18425.5|18444.3|18432.3|18426.6|18414.6|200
1708020900000|2024-02-15 18:15:00|18436.6|18424.6|18448.6|18436.6|18462.4|18450.4|18436.6|18424.6|306
1708021200000|2024-02-15 18:20:00|18452.9|18440.9|18444.5|18432.5|18458.8|18446.8|18444.5|18432.5|144
1708021500000|2024-02-15 18:25:00|18443.6|18431.6|18451|18439|18456|18444|18442.7|18430.7|196
1708021800000|2024-02-15 18:30:00|18449.7|18437.7|18458.1|18446.1|18463.9|18451.9|18448.5|18436.5|312
1708022100000|2024-02-15 18:35:00|18457.8|18445.8|18449.5|18437.5|18462.1|18450.1|18449.5|18437.5|213
1708022400000|2024-02-15 18:40:00|18449.9|18437.9|18455.9|18443.9|18463.5|18451.5|18449.2|18437.2|427
1708022700000|2024-02-15 18:45:00|18455|18443|18457|18445|18464.2|18452.2|18453.4|18441.4|251
1708023000000|2024-02-15 18:50:00|18455.8|18443.8|18464.4|18452.4|18468.5|18456.5|18454.2|18442.2|313
1708023300000|2024-02-15 18:55:00|18463.5|18451.5|18461.5|18449.5|18468.9|18456.9|18452.9|18440.9|1031
1708023600000|2024-02-15 19:00:00|18461.1|18449.1|18466.6|18454.6|18472.1|18460.1|18457.1|18445.1|607
1708093800000|2024-02-16 14:30:00|18442.4|18430.4|18497.9|18485.9|18500.1|18488.1|18442.4|18430.4|752
1708094100000|2024-02-16 14:35:00|18499.5|18487.5|18479.9|18467.9|18499.7|18487.7|18463.5|18451.5|360
1708094400000|2024-02-16 14:40:00|18484.3|18472.3|18493.1|18481.1|18496.1|18484.1|18481.8|18469.8|243
1708094700000|2024-02-16 14:45:00|18492.7|18480.7|18520.9|18508.9|18531.8|18519.8|18486.3|18474.3|537
1708095000000|2024-02-16 14:50:00|18522.2|18510.2|18533.5|18521.5|18537.8|18525.8|18521.3|18509.3|298
1708095300000|2024-02-16 14:55:00|18533.2|18521.2|18520.5|18508.5|18540.3|18528.3|18518.7|18506.7|313
1708095600000|2024-02-16 15:00:00|18517.6|18505.6|18540.1|18528.1|18550.2|18538.2|18509.2|18497.2|311
1708095900000|2024-02-16 15:05:00|18541.8|18529.8|18559.8|18547.8|18569.5|18557.5|18538.8|18526.8|640
1708096200000|2024-02-16 15:10:00|18557.3|18545.3|18562.5|18550.5|18563.7|18551.7|18549.8|18537.8|385
1708096500000|2024-02-16 15:15:00|18561.6|18549.6|18548.8|18536.8|18563.7|18551.7|18541|18529|295
1708096800000|2024-02-16 15:20:00|18548.5|18536.5|18557.2|18545.2|18571.9|18559.9|18545.8|18533.8|469
1708097100000|2024-02-16 15:25:00|18556.9|18544.9|18552.7|18540.7|18569.6|18557.6|18551.4|18539.4|329
1708097400000|2024-02-16 15:30:00|18552.6|18540.6|18549.2|18537.2|18566.4|18554.4|18543.5|18531.5|422
1708097700000|2024-02-16 15:35:00|18549.6|18537.6|18588.1|18576.1|18596.3|18584.3|18549.6|18537.6|662
1708098000000|2024-02-16 15:40:00|18589|18577|18615.3|18603.3|18616.6|18604.6|18589|18577|512
1708098300000|2024-02-16 15:45:00|18615|18603|18661.3|18649.3|18672.9|18660.9|18613.6|18601.6|815
1708098600000|2024-02-16 15:50:00|18660.4|18648.4|18663.2|18651.2|18673|18661|18640.4|18628.4|733
1708098900000|2024-02-16 15:55:00|18663.6|18651.6|18651.8|18639.8|18682.5|18670.5|18647.5|18635.5|619
1708099200000|2024-02-16 16:00:00|18653.5|18641.5|18678.8|18666.8|18682.9|18670.9|18653.1|18641.1|502
1708099500000|2024-02-16 16:05:00|18681.3|18669.3|18626.8|18614.8|18683.8|18671.8|18626.8|18614.8|453
1708099800000|2024-02-16 16:10:00|18626.5|18614.5|18589.1|18577.1|18629.3|18617.3|18565.5|18553.5|625
1708100100000|2024-02-16 16:15:00|18589.9|18577.9|18609.3|18597.3|18616.8|18604.8|18589.9|18577.9|348
1708100400000|2024-02-16 16:20:00|18611.5|18599.5|18614.3|18602.3|18623.8|18611.8|18606.7|18594.7|185
1708100700000|2024-02-16 16:25:00|18614|18602|18612.3|18600.3|18637.9|18625.9|18610.6|18598.6|180
1708101000000|2024-02-16 16:30:00|18610.6|18598.6|18594|18582|18619.1|18607.1|18582.2|18570.2|278
1708101300000|2024-02-16 16:35:00|18591.5|18579.5|18596.3|18584.3|18607.2|18595.2|18577.7|18565.7|288
1708101600000|2024-02-16 16:40:00|18598.4|18586.4|18600.2|18588.2|18608.6|18596.6|18595.9|18583.9|244
1708101900000|2024-02-16 16:45:00|18602.7|18590.7|18572.7|18560.7|18606.6|18594.6|18570.2|18558.2|218
1708102200000|2024-02-16 16:50:00|18573.4|18561.4|18599.9|18587.9|18599.9|18587.9|18573.4|18561.4|226
1708102500000|2024-02-16 16:55:00|18601.5|18589.5|18629.5|18617.5|18629.5|18617.5|18596.7|18584.7|215
1708102800000|2024-02-16 17:00:00|18630.7|18618.7|18623.4|18611.4|18634.1|18622.1|18618.4|18606.4|157
1708103100000|2024-02-16 17:05:00|18628.2|18616.2|18634.6|18622.6|18636.4|18624.4|18628.2|18616.2|115
1708103400000|2024-02-16 17:10:00|18633.7|18621.7|18637.1|18625.1|18645.7|18633.7|18632.8|18620.8|207
1708103700000|2024-02-16 17:15:00|18638|18626|18648|18636|18651.8|18639.8|18638|18626|123
1708104000000|2024-02-16 17:20:00|18647.1|18635.1|18642.2|18630.2|18649.6|18637.6|18613.5|18601.5|169
1708104300000|2024-02-16 17:25:00|18638.8|18626.8|18646.3|18634.3|18646.3|18634.3|18638.3|18626.3|104
1708104600000|2024-02-16 17:30:00|18650|18638|18650|18638|18658.6|18646.6|18648.3|18636.3|139
1708104900000|2024-02-16 17:35:00|18651.6|18639.6|18633|18621|18654.1|18642.1|18612.8|18600.8|216
1708105200000|2024-02-16 17:40:00|18630.5|18618.5|18645.5|18633.5|18647.6|18635.6|18628.8|18616.8|146
1708105500000|2024-02-16 17:45:00|18644.2|18632.2|18623|18611|18645.8|18633.8|18623|18611|148
1708105800000|2024-02-16 17:50:00|18620.5|18608.5|18609.6|18597.6|18621.4|18609.4|18606.2|18594.2|140
1708106100000|2024-02-16 17:55:00|18609.2|18597.2|18606.5|18594.5|18612.8|18600.8|18595.7|18583.7|126
1708106400000|2024-02-16 18:00:00|18606.9|18594.9|18623.5|18611.5|18624.4|18612.4|18595.8|18583.8|187
1708106700000|2024-02-16 18:05:00|18621.4|18609.4|18631.7|18619.7|18633.5|18621.5|18620.6|18608.6|130
1708107000000|2024-02-16 18:10:00|18630.4|18618.4|18632.4|18620.4|18635.8|18623.8|18622.4|18610.4|89
1708107300000|2024-02-16 18:15:00|18631.5|18619.5|18629.9|18617.9|18631.9|18619.9|18623.7|18611.7|187
1708107600000|2024-02-16 18:20:00|18631.2|18619.2|18626.1|18614.1|18632.6|18620.6|18611.2|18599.2|165
1708107900000|2024-02-16 18:25:00|18628.1|18616.1|18635|18623|18639.3|18627.3|18623.1|18611.1|306
1708108200000|2024-02-16 18:30:00|18637.2|18625.2|18619|18607|18642.2|18630.2|18619|18607|274
1708108500000|2024-02-16 18:35:00|18618.6|18606.6|18617.7|18605.7|18628.4|18616.4|18598.9|18586.9|265
1708108800000|2024-02-16 18:40:00|18616.8|18604.8|18615.5|18603.5|18619.3|18607.3|18600.2|18588.2|215
1708109100000|2024-02-16 18:45:00|18614.2|18602.2|18611.8|18599.8|18620.3|18608.3|18602.4|18590.4|288
1708109400000|2024-02-16 18:50:00|18613.6|18601.6|18627.2|18615.2|18627.2|18615.2|18605.5|18593.5|276
1708109700000|2024-02-16 18:55:00|18626|18614|18623.5|18611.5|18635.6|18623.6|18615.4|18603.4|870
1708110000000|2024-02-16 19:00:00|18623.1|18611.1|18610.3|18598.3|18624.9|18612.9|18610.3|18598.3|463
1708439400000|2024-02-20 14:30:00|18571.5|18559.5|18590|18578|18627.3|18615.3|18565.6|18553.6|1168
1708439700000|2024-02-20 14:35:00|18585.4|18573.4|18594.9|18582.9|18602|18590|18560.3|18548.3|703
1708440000000|2024-02-20 14:40:00|18594.5|18582.5|18557.5|18545.5|18601.2|18589.2|18551.7|18539.7|391
1708440300000|2024-02-20 14:45:00|18556.7|18544.7|18572.5|18560.5|18592.3|18580.3|18554.2|18542.2|402
1708440600000|2024-02-20 14:50:00|18573.3|18561.3|18587.7|18575.7|18587.7|18575.7|18554.2|18542.2|474
1708440900000|2024-02-20 14:55:00|18587.3|18575.3|18592.3|18580.3|18593.2|18581.2|18562.1|18550.1|375
1708441200000|2024-02-20 15:00:00|18591.4|18579.4|18578|18566|18598.1|18586.1|18570|18558|427
1708441500000|2024-02-20 15:05:00|18577.1|18565.1|18582.8|18570.8|18583.7|18571.7|18560.1|18548.1|269
1708441800000|2024-02-20 15:10:00|18584.5|18572.5|18588.1|18576.1|18589.4|18577.4|18569.4|18557.4|374
1708442100000|2024-02-20 15:15:00|18587.3|18575.3|18561.2|18549.2|18587.3|18575.3|18560.7|18548.7|316
1708442400000|2024-02-20 15:20:00|18562|18550|18579.6|18567.6|18581.7|18569.7|18562|18550|178
1708442700000|2024-02-20 15:25:00|18580.4|18568.4|18564.8|18552.8|18582.1|18570.1|18542.4|18530.4|369
1708443000000|2024-02-20 15:30:00|18564|18552|18561|18549|18568.4|18556.4|18555.6|18543.6|129
1708443300000|2024-02-20 15:35:00|18558.9|18546.9|18547.2|18535.2|18558.9|18546.9|18544.4|18532.4|224
1708443600000|2024-02-20 15:40:00|18548.9|18536.9|18596.1|18584.1|18597.8|18585.8|18548.8|18536.8|293
1708443900000|2024-02-20 15:45:00|18595.7|18583.7|18599.3|18587.3|18605.2|18593.2|18575.1|18563.1|206
1708444200000|2024-02-20 15:50:00|18600.2|18588.2|18601|18589|18610.1|18598.1|18595.1|18583.1|167
1708444500000|2024-02-20 15:55:00|18600.2|18588.2|18632.7|18620.7|18638|18626|18600.2|18588.2|291
1708444800000|2024-02-20 16:00:00|18633.1|18621.1|18620.8|18608.8|18641|18629|18620.3|18608.3|237
1708445100000|2024-02-20 16:05:00|18620.3|18608.3|18610.5|18598.5|18629.5|18617.5|18608|18596|131
1708445400000|2024-02-20 16:10:00|18612.5|18600.5|18636.3|18624.3|18647.5|18635.5|18612.1|18600.1|256
1708445700000|2024-02-20 16:15:00|18637.1|18625.1|18629|18617|18641.3|18629.3|18621.2|18609.2|171
1708446000000|2024-02-20 16:20:00|18629.4|18617.4|18634.4|18622.4|18653|18641|18619.4|18607.4|278
1708446300000|2024-02-20 16:25:00|18631.9|18619.9|18631.1|18619.1|18634.5|18622.5|18621.2|18609.2|127
1708446600000|2024-02-20 16:30:00|18631.5|18619.5|18626.1|18614.1|18640.3|18628.3|18626.1|18614.1|83
1708446900000|2024-02-20 16:35:00|18623.6|18611.6|18624.6|18612.6|18630.4|18618.4|18621.2|18609.2|150
1708447200000|2024-02-20 16:40:00|18626.6|18614.6|18594.7|18582.7|18626.6|18614.6|18589.7|18577.7|151
1708447500000|2024-02-20 16:45:00|18595.5|18583.5|18581|18569|18595.5|18583.5|18581|18569|147
1708447800000|2024-02-20 16:50:00|18581.8|18569.8|18588|18576|18590.5|18578.5|18580.9|18568.9|142
1708448100000|2024-02-20 16:55:00|18588.4|18576.4|18596.8|18584.8|18603.8|18591.8|18585.9|18573.9|131
1708448400000|2024-02-20 17:00:00|18599.3|18587.3|18598|18586|18603|18591|18594.3|18582.3|94
1708448700000|2024-02-20 17:05:00|18598.8|18586.8|18573.3|18561.3|18600.1|18588.1|18572.8|18560.8|159
1708449000000|2024-02-20 17:10:00|18572.8|18560.8|18592.3|18580.3|18594|18582|18571.2|18559.2|185
1708449300000|2024-02-20 17:15:00|18593.1|18581.1|18574.8|18562.8|18593.9|18581.9|18574|18562|155
1708449600000|2024-02-20 17:20:00|18572.8|18560.8|18578.2|18566.2|18580.7|18568.7|18569.5|18557.5|153
1708449900000|2024-02-20 17:25:00|18576.6|18564.6|18571.4|18559.4|18578.2|18566.2|18569|18557|111
1708450200000|2024-02-20 17:30:00|18572.2|18560.2|18580.6|18568.6|18587.5|18575.5|18572.2|18560.2|139
1708450500000|2024-02-20 17:35:00|18579.7|18567.7|18576.4|18564.4|18584.7|18572.7|18570.6|18558.6|128
1708450800000|2024-02-20 17:40:00|18577.2|18565.2|18578.5|18566.5|18585.2|18573.2|18577.2|18565.2|71
1708451100000|2024-02-20 17:45:00|18577.6|18565.6|18573.2|18561.2|18581.5|18569.5|18571.9|18559.9|88
1708451400000|2024-02-20 17:50:00|18570.2|18558.2|18552.8|18540.8|18571|18559|18547.3|18535.3|267
1708451700000|2024-02-20 17:55:00|18552.3|18540.3|18566.9|18554.9|18572.2|18560.2|18549|18537|170
1708452000000|2024-02-20 18:00:00|18567.7|18555.7|18556.7|18544.7|18568.9|18556.9|18554|18542|123
1708452300000|2024-02-20 18:05:00|18557.2|18545.2|18550.5|18538.5|18558|18546|18547.1|18535.1|169
1708452600000|2024-02-20 18:10:00|18551.7|18539.7|18557.1|18545.1|18558.4|18546.4|18550|18538|103
1708452900000|2024-02-20 18:15:00|18556.7|18544.7|18569.5|18557.5|18571.6|18559.6|18554.6|18542.6|142
1708453200000|2024-02-20 18:20:00|18570|18558|18595.9|18583.9|18598.4|18586.4|18569.1|18557.1|233
1708453500000|2024-02-20 18:25:00|18595.5|18583.5|18614|18602|18618.2|18606.2|18595.5|18583.5|188
1708453800000|2024-02-20 18:30:00|18614.9|18602.9|18619.4|18607.4|18624.8|18612.8|18610.7|18598.7|149
1708454100000|2024-02-20 18:35:00|18618.6|18606.6|18618.2|18606.2|18619.8|18607.8|18613.6|18601.6|128
1708454400000|2024-02-20 18:40:00|18618.6|18606.6|18616.5|18604.5|18631|18619|18615.2|18603.2|152
1708454700000|2024-02-20 18:45:00|18615.2|18603.2|18599.7|18587.7|18615.2|18603.2|18597.4|18585.4|202
1708455000000|2024-02-20 18:50:00|18600.5|18588.5|18596.3|18584.3|18601.4|18589.4|18588.1|18576.1|142
1708455300000|2024-02-20 18:55:00|18597.1|18585.1|18582.1|18570.1|18602|18590|18580|18568|765
1708455600000|2024-02-20 19:00:00|18583.4|18571.4|18608|18596|18608|18596|18578.4|18566.4|352
1708525800000|2024-02-21 14:30:00|18561.8|18549.8|18548.2|18536.2|18569.3|18557.3|18532.1|18520.1|675
1708526100000|2024-02-21 14:35:00|18549|18537|18596.6|18584.6|18601.2|18589.2|18545.8|18533.8|496
1708526400000|2024-02-21 14:40:00|18594.6|18582.6|18624.3|18612.3|18638.4|18626.4|18592.9|18580.9|492
1708526700000|2024-02-21 14:45:00|18621.8|18609.8|18674.4|18662.4|18676.9|18664.9|18621.5|18609.5|783
1708527000000|2024-02-21 14:50:00|18672.8|18660.8|18718.7|18706.7|18719.2|18707.2|18663.1|18651.1|836
1708527300000|2024-02-21 14:55:00|18718.3|18706.3|18698|18686|18723.1|18711.1|18696.4|18684.4|795
1708527600000|2024-02-21 15:00:00|18696|18684|18685.3|18673.3|18697.4|18685.4|18662.8|18650.8|518
1708527900000|2024-02-21 15:05:00|18686.1|18674.1|18703.4|18691.4|18708.6|18696.6|18686.1|18674.1|462
1708528200000|2024-02-21 15:10:00|18704.2|18692.2|18684.7|18672.7|18704.7|18692.7|18678.5|18666.5|360
1708528500000|2024-02-21 15:15:00|18684.2|18672.2|18670.1|18658.1|18688.4|18676.4|18667.3|18655.3|221
1708528800000|2024-02-21 15:20:00|18670.9|18658.9|18687|18675|18691.7|18679.7|18660.3|18648.3|276
1708529100000|2024-02-21 15:25:00|18686.5|18674.5|18680.9|18668.9|18686.5|18674.5|18674.3|18662.3|166
1708529400000|2024-02-21 15:30:00|18681.7|18669.7|18663.2|18651.2|18683|18671|18662.1|18650.1|356
1708529700000|2024-02-21 15:35:00|18664|18652|18629.3|18617.3|18667.1|18655.1|18625.4|18613.4|351
1708530000000|2024-02-21 15:40:00|18630.1|18618.1|18626.6|18614.6|18631|18619|18606.7|18594.7|371
1708530300000|2024-02-21 15:45:00|18627.8|18615.8|18635.1|18623.1|18642.8|18630.8|18616|18604|171
1708530600000|2024-02-21 15:50:00|18636.4|18624.4|18633.5|18621.5|18641.8|18629.8|18621.2|18609.2|256
1708530900000|2024-02-21 15:55:00|18634.3|18622.3|18651|18639|18653.6|18641.6|18633.2|18621.2|173
1708531200000|2024-02-21 16:00:00|18650.2|18638.2|18654.4|18642.4|18654.4|18642.4|18637.4|18625.4|322
1708531500000|2024-02-21 16:05:00|18655.2|18643.2|18664.7|18652.7|18665.2|18653.2|18654.9|18642.9|153
1708531800000|2024-02-21 16:10:00|18666.3|18654.3|18660.6|18648.6|18667.2|18655.2|18654.4|18642.4|116
1708532100000|2024-02-21 16:15:00|18662.2|18650.2|18644|18632|18662.2|18650.2|18637.9|18625.9|210
1708532400000|2024-02-21 16:20:00|18640.7|18628.7|18610.4|18598.4|18645.7|18633.7|18609.1|18597.1|240
1708532700000|2024-02-21 16:25:00|18611.1|18599.1|18611.3|18599.3|18613|18601|18600|18588|208
1708533000000|2024-02-21 16:30:00|18612.5|18600.5|18621.1|18609.1|18633.4|18621.4|18604.4|18592.4|146
1708533300000|2024-02-21 16:35:00|18619.8|18607.8|18616|18604|18619.8|18607.8|18602.7|18590.7|248
1708533600000|2024-02-21 16:40:00|18616.8|18604.8|18631.6|18619.6|18635.3|18623.3|18614.1|18602.1|88
1708533900000|2024-02-21 16:45:00|18634.8|18622.8|18642.7|18630.7|18642.8|18630.8|18631.6|18619.6|117
1708534200000|2024-02-21 16:50:00|18643.4|18631.4|18667.2|18655.2|18671.2|18659.2|18641.1|18629.1|145
1708534500000|2024-02-21 16:55:00|18668|18656|18649.9|18637.9|18669.7|18657.7|18647.4|18635.4|223
1708534800000|2024-02-21 17:00:00|18654|18642|18641|18629|18657.1|18645.1|18638.5|18626.5|135
1708535100000|2024-02-21 17:05:00|18643|18631|18639.1|18627.1|18649.4|18637.4|18635.8|18623.8|120
1708535400000|2024-02-21 17:10:00|18639.6|18627.6|18651.1|18639.1|18651.1|18639.1|18638|18626|106
1708535700000|2024-02-21 17:15:00|18650.4|18638.4|18647.4|18635.4|18652.4|18640.4|18637.8|18625.8|89
1708536000000|2024-02-21 17:20:00|18646.9|18634.9|18639.5|18627.5|18650.8|18638.8|18637.2|18625.2|161
1708536300000|2024-02-21 17:25:00|18638.7|18626.7|18649.2|18637.2|18652.9|18640.9|18638.7|18626.7|71
1708536600000|2024-02-21 17:30:00|18648.2|18636.2|18645.6|18633.6|18657.3|18645.3|18642.9|18630.9|150
1708536900000|2024-02-21 17:35:00|18644.8|18632.8|18633.8|18621.8|18650.4|18638.4|18630.1|18618.1|101
1708537200000|2024-02-21 17:40:00|18635.1|18623.1|18649.7|18637.7|18657.6|18645.6|18635.1|18623.1|148
1708537500000|2024-02-21 17:45:00|18650.5|18638.5|18652.2|18640.2|18658.8|18646.8|18649.7|18637.7|70
1708537800000|2024-02-21 17:50:00|18652.7|18640.7|18645.6|18633.6|18653.7|18641.7|18644.7|18632.7|100
1708538100000|2024-02-21 17:55:00|18647.6|18635.6|18655.1|18643.1|18655.9|18643.9|18645.1|18633.1|109
1708538400000|2024-02-21 18:00:00|18655.9|18643.9|18645.1|18633.1|18656.2|18644.2|18640.9|18628.9|126
1708538700000|2024-02-21 18:05:00|18646.3|18634.3|18631|18619|18652.1|18640.1|18629.3|18617.3|151
1708539000000|2024-02-21 18:10:00|18630.2|18618.2|18618.4|18606.4|18635.5|18623.5|18616.7|18604.7|128
1708539300000|2024-02-21 18:15:00|18619.2|18607.2|18628.1|18616.1|18629.4|18617.4|18618.3|18606.3|82
1708539600000|2024-02-21 18:20:00|18627.3|18615.3|18625.3|18613.3|18627.3|18615.3|18623.1|18611.1|114
1708539900000|2024-02-21 18:25:00|18624.5|18612.5|18630.6|18618.6|18635.1|18623.1|18624.5|18612.5|154
1708540200000|2024-02-21 18:30:00|18631.3|18619.3|18612.2|18600.2|18634.5|18622.5|18608|18596|149
1708540500000|2024-02-21 18:35:00|18611.8|18599.8|18610.5|18598.5|18614.3|18602.3|18595.7|18583.7|218
1708540800000|2024-02-21 18:40:00|18610|18598|18615|18603|18617.2|18605.2|18606.7|18594.7|129
1708541100000|2024-02-21 18:45:00|18612.5|18600.5|18634.4|18622.4|18636.4|18624.4|18611.7|18599.7|192
1708541400000|2024-02-21 18:50:00|18632.8|18620.8|18615.1|18603.1|18632.8|18620.8|18610.1|18598.1|151
1708541700000|2024-02-21 18:55:00|18614.3|18602.3|18606.5|18594.5|18616.4|18604.4|18604.6|18592.6|726
1708542000000|2024-02-21 19:00:00|18607.3|18595.3|18612.7|18600.7|18615.4|18603.4|18605.2|18593.2|234
1708612200000|2024-02-22 14:30:00|18618.7|18606.7|18592.1|18580.1|18620|18608|18587.4|18575.4|954
1708612500000|2024-02-22 14:35:00|18591.4|18579.4|18634.6|18622.6|18634.6|18622.6|18576.2|18564.2|506
1708612800000|2024-02-22 14:40:00|18635.4|18623.4|18653.5|18641.5|18654.7|18642.7|18628.3|18616.3|370
1708613100000|2024-02-22 14:45:00|18652.7|18640.7|18682.4|18670.4|18687.2|18675.2|18644.2|18632.2|472
1708613400000|2024-02-22 14:50:00|18680.4|18668.4|18676.4|18664.4|18686|18674|18669.9|18657.9|387
1708613700000|2024-02-22 14:55:00|18675.9|18663.9|18679.1|18667.1|18679.1|18667.1|18660.4|18648.4|274
1708614000000|2024-02-22 15:00:00|18678.6|18666.6|18684.1|18672.1|18692.3|18680.3|18678.6|18666.6|331
1708614300000|2024-02-22 15:05:00|18684.9|18672.9|18666.7|18654.7|18690.5|18678.5|18664.7|18652.7|249
1708614600000|2024-02-22 15:10:00|18665.9|18653.9|18671.2|18659.2|18672.7|18660.7|18648.8|18636.8|216
1708614900000|2024-02-22 15:15:00|18671.7|18659.7|18679.3|18667.3|18684.5|18672.5|18669.9|18657.9|148
1708615200000|2024-02-22 15:20:00|18678.5|18666.5|18686.5|18674.5|18689|18677|18678.5|18666.5|243
1708615500000|2024-02-22 15:25:00|18687|18675|18686.5|18674.5|18695.5|18683.5|18679.5|18667.5|258
1708615800000|2024-02-22 15:30:00|18687|18675|18675|18663|18689.5|18677.5|18674.5|18662.5|194
1708616100000|2024-02-22 15:35:00|18674|18662|18669.6|18657.6|18677|18665|18659.4|18647.4|222
1708616400000|2024-02-22 15:40:00|18668.6|18656.6|18674.6|18662.6|18678.6|18666.6|18665.8|18653.8|118
1708616700000|2024-02-22 15:45:00|18673.8|18661.8|18684.6|18672.6|18688.7|18676.7|18671.3|18659.3|144
1708617000000|2024-02-22 15:50:00|18683.9|18671.9|18698.4|18686.4|18698.4|18686.4|18677.8|18665.8|348
1708617300000|2024-02-22 15:55:00|18698.8|18686.8|18732.6|18720.6|18734.7|18722.7|18698.8|18686.8|482
1708617600000|2024-02-22 16:00:00|18733.4|18721.4|18730.1|18718.1|18737.4|18725.4|18725.8|18713.8|217
1708617900000|2024-02-22 16:05:00|18730.6|18718.6|18713.6|18701.6|18735.3|18723.3|18709.5|18697.5|149
1708618200000|2024-02-22 16:10:00|18713.5|18701.5|18719|18707|18728|18716|18709.8|18697.8|179
1708618500000|2024-02-22 16:15:00|18718.2|18706.2|18688|18676|18719.3|18707.3|18688|18676|191
1708618800000|2024-02-22 16:20:00|18685.7|18673.7|18674.5|18662.5|18688.8|18676.8|18668|18656|256
1708619100000|2024-02-22 16:25:00|18676.5|18664.5|18691|18679|18693.5|18681.5|18674.5|18662.5|88
1708619400000|2024-02-22 16:30:00|18689.5|18677.5|18713.3|18701.3|18713.3|18701.3|18689|18677|148
1708619700000|2024-02-22 16:35:00|18713.8|18701.8|18715.8|18703.8|18716.3|18704.3|18710.6|18698.6|204
1708620000000|2024-02-22 16:40:00|18715.7|18703.7|18729.7|18717.7|18730.4|18718.4|18713.7|18701.7|145
1708620300000|2024-02-22 16:45:00|18730.4|18718.4|18732.7|18720.7|18735.2|18723.2|18726.2|18714.2|148
1708620600000|2024-02-22 16:50:00|18732.2|18720.2|18723.7|18711.7|18734.7|18722.7|18722.7|18710.7|181
1708620900000|2024-02-22 16:55:00|18722.4|18710.4|18728.3|18716.3|18730.8|18718.8|18713.4|18701.4|175
1708621200000|2024-02-22 17:00:00|18727.6|18715.6|18732|18720|18734.5|18722.5|18721.5|18709.5|142
1708621500000|2024-02-22 17:05:00|18732.5|18720.5|18717.2|18705.2|18732.5|18720.5|18715.9|18703.9|139
1708621800000|2024-02-22 17:10:00|18712.9|18700.9|18659.5|18647.5|18718.7|18706.7|18655.5|18643.5|352
1708622100000|2024-02-22 17:15:00|18658.3|18646.3|18608.5|18596.5|18662.6|18650.6|18608.5|18596.5|570
1708622400000|2024-02-22 17:20:00|18607.7|18595.7|18603.4|18591.4|18608.7|18596.7|18562.1|18550.1|674
1708622700000|2024-02-22 17:25:00|18601.4|18589.4|18561.6|18549.6|18610|18598|18560.8|18548.8|293
1708623000000|2024-02-22 17:30:00|18562.1|18550.1|18559.4|18547.4|18584|18572|18553.3|18541.3|314
1708623300000|2024-02-22 17:35:00|18557.7|18545.7|18553.5|18541.5|18566.9|18554.9|18540.2|18528.2|332
1708623600000|2024-02-22 17:40:00|18552.3|18540.3|18533.5|18521.5|18552.3|18540.3|18528.3|18516.3|259
1708623900000|2024-02-22 17:45:00|18532.8|18520.8|18515|18503|18536.5|18524.5|18494.5|18482.5|558
1708624200000|2024-02-22 17:50:00|18514.6|18502.6|18507|18495|18524.5|18512.5|18501|18489|330
1708624500000|2024-02-22 17:55:00|18506.5|18494.5|18493.5|18481.5|18513.5|18501.5|18490|18478|246
1708624800000|2024-02-22 18:00:00|18492.7|18480.7|18491.7|18479.7|18509.8|18497.8|18488.7|18476.7|253
1708625100000|2024-02-22 18:05:00|18492.5|18480.5|18499.6|18487.6|18501.9|18489.9|18490.2|18478.2|176
1708625400000|2024-02-22 18:10:00|18499.1|18487.1|18524.4|18512.4|18528.4|18516.4|18499.1|18487.1|212
1708625700000|2024-02-22 18:15:00|18521.9|18509.9|18514.3|18502.3|18524.4|18512.4|18507.6|18495.6|187
1708626000000|2024-02-22 18:20:00|18515.1|18503.1|18502.6|18490.6|18520.9|18508.9|18502.6|18490.6|158
1708626300000|2024-02-22 18:25:00|18502.1|18490.1|18489.4|18477.4|18504.6|18492.6|18480.4|18468.4|272
1708626600000|2024-02-22 18:30:00|18488.9|18476.9|18504.7|18492.7|18511.2|18499.2|18484.9|18472.9|354
1708626900000|2024-02-22 18:35:00|18509.7|18497.7|18522.1|18510.1|18528.4|18516.4|18504.9|18492.9|276
1708627200000|2024-02-22 18:40:00|18521.4|18509.4|18486.3|18474.3|18521.4|18509.4|18480.5|18468.5|391
1708627500000|2024-02-22 18:45:00|18488.3|18476.3|18487.2|18475.2|18509.9|18497.9|18483.1|18471.1|466
1708627800000|2024-02-22 18:50:00|18485.9|18473.9|18507.9|18495.9|18513.7|18501.7|18485.1|18473.1|391
1708628100000|2024-02-22 18:55:00|18508.4|18496.4|18511.5|18499.5|18517.3|18505.3|18491.9|18479.9|1376
1708628400000|2024-02-22 19:00:00|18511|18499|18513|18501|18525.6|18513.6|18507.1|18495.1|327
1708698600000|2024-02-23 14:30:00|18501.6|18489.6|18467.6|18455.6|18510.6|18498.6|18455.4|18443.4|819
1708698900000|2024-02-23 14:35:00|18466.9|18454.9|18460.9|18448.9|18511.1|18499.1|18455.9|18443.9|504
1708699200000|2024-02-23 14:40:00|18458.4|18446.4|18451.1|18439.1|18464.9|18452.9|18448.1|18436.1|380
1708699500000|2024-02-23 14:45:00|18450.4|18438.4|18468.8|18456.8|18478.6|18466.6|18445.4|18433.4|293
1708699800000|2024-02-23 14:50:00|18467.6|18455.6|18513.7|18501.7|18523|18511|18462.6|18450.6|379
1708700100000|2024-02-23 14:55:00|18512.7|18500.7|18537.2|18525.2|18539.7|18527.7|18508.3|18496.3|293
1708700400000|2024-02-23 15:00:00|18538|18526|18549.4|18537.4|18554.2|18542.2|18529.5|18517.5|303
1708700700000|2024-02-23 15:05:00|18551.9|18539.9|18560.4|18548.4|18578.4|18566.4|18551.9|18539.9|334
1708701000000|2024-02-23 15:10:00|18559.9|18547.9|18545.9|18533.9|18559.9|18547.9|18535.2|18523.2|269
1708701300000|2024-02-23 15:15:00|18547.6|18535.6|18537.6|18525.6|18555.1|18543.1|18535.1|18523.1|233
1708701600000|2024-02-23 15:20:00|18537.1|18525.1|18537.1|18525.1|18538.6|18526.6|18521.6|18509.6|232
1708701900000|2024-02-23 15:25:00|18537.8|18525.8|18539.8|18527.8|18550.8|18538.8|18537.1|18525.1|165
1708702200000|2024-02-23 15:30:00|18543.5|18531.5|18545.5|18533.5|18549.5|18537.5|18540|18528|185
1708702500000|2024-02-23 15:35:00|18546.3|18534.3|18550.5|18538.5|18555|18543|18541.5|18529.5|213
1708702800000|2024-02-23 15:40:00|18549.8|18537.8|18602.5|18590.5|18608.2|18596.2|18547.3|18535.3|402
1708703100000|2024-02-23 15:45:00|18603.9|18591.9|18595.7|18583.7|18609.5|18597.5|18588.9|18576.9|300
1708703400000|2024-02-23 15:50:00|18594.4|18582.4|18601.6|18589.6|18610.4|18598.4|18591.9|18579.9|325
1708703700000|2024-02-23 15:55:00|18600.9|18588.9|18578.8|18566.8|18601.4|18589.4|18578.8|18566.8|165
1708704000000|2024-02-23 16:00:00|18578.3|18566.3|18568.1|18556.1|18589.3|18577.3|18568.1|18556.1|201
1708704300000|2024-02-23 16:05:00|18568.8|18556.8|18548.8|18536.8|18579.5|18567.5|18546.3|18534.3|153
1708704600000|2024-02-23 16:10:00|18548|18536|18576|18564|18585|18573|18546.3|18534.3|241
1708704900000|2024-02-23 16:15:00|18575.3|18563.3|18564.8|18552.8|18577.8|18565.8|18564.3|18552.3|121
1708705200000|2024-02-23 16:20:00|18558|18546|18559|18547|18571.8|18559.8|18556|18544|116
1708705500000|2024-02-23 16:25:00|18561|18549|18556|18544|18571.7|18559.7|18556|18544|162
1708705800000|2024-02-23 16:30:00|18555.2|18543.2|18563.5|18551.5|18563.5|18551.5|18543.2|18531.2|223
1708706100000|2024-02-23 16:35:00|18564.3|18552.3|18563.5|18551.5|18568.2|18556.2|18559.8|18547.8|94
1708706400000|2024-02-23 16:40:00|18563|18551|18546.7|18534.7|18566|18554|18546.7|18534.7|85
1708706700000|2024-02-23 16:45:00|18544.2|18532.2|18572.4|18560.4|18573.7|18561.7|18544.2|18532.2|178
1708707000000|2024-02-23 16:50:00|18573.2|18561.2|18579.9|18567.9|18579.9|18567.9|18558.2|18546.2|129
1708707300000|2024-02-23 16:55:00|18580.7|18568.7|18610|18598|18613.9|18601.9|18578.2|18566.2|366
1708707600000|2024-02-23 17:00:00|18612.5|18600.5|18614.2|18602.2|18626.9|18614.9|18610.2|18598.2|204
1708707900000|2024-02-23 17:05:00|18613.4|18601.4|18617.4|18605.4|18623.6|18611.6|18613.4|18601.4|93
1708708200000|2024-02-23 17:10:00|18616.9|18604.9|18607.1|18595.1|18624.8|18612.8|18591.1|18579.1|230
1708708500000|2024-02-23 17:15:00|18604.6|18592.6|18601.9|18589.9|18611.8|18599.8|18589.6|18577.6|290
1708708800000|2024-02-23 17:20:00|18601.1|18589.1|18610.3|18598.3|18617.6|18605.6|18601.1|18589.1|136
1708709100000|2024-02-23 17:25:00|18611.5|18599.5|18617|18605|18620.3|18608.3|18602.1|18590.1|143
1708709400000|2024-02-23 17:30:00|18618.8|18606.8|18637.5|18625.5|18641|18629|18617|18605|262
1708709700000|2024-02-23 17:35:00|18638.2|18626.2|18626.5|18614.5|18640.2|18628.2|18626|18614|173
1708710000000|2024-02-23 17:40:00|18626|18614|18621.4|18609.4|18630.4|18618.4|18618.2|18606.2|101
1708710300000|2024-02-23 17:45:00|18620.7|18608.7|18624.7|18612.7|18627.2|18615.2|18613.9|18601.9|119
1708710600000|2024-02-23 17:50:00|18623.9|18611.9|18642.3|18630.3|18650.3|18638.3|18622.9|18610.9|337
1708710900000|2024-02-23 17:55:00|18641.8|18629.8|18650.3|18638.3|18659.5|18647.5|18641.8|18629.8|208
1708711200000|2024-02-23 18:00:00|18651.8|18639.8|18648.5|18636.5|18654.5|18642.5|18643.7|18631.7|181
1708711500000|2024-02-23 18:05:00|18652.5|18640.5|18658.2|18646.2|18658.2|18646.2|18647.7|18635.7|161
1708711800000|2024-02-23 18:10:00|18659.2|18647.2|18657.4|18645.4|18660.7|18648.7|18651.7|18639.7|208
1708712100000|2024-02-23 18:15:00|18656.7|18644.7|18643.6|18631.6|18662.1|18650.1|18640.6|18628.6|166
1708712400000|2024-02-23 18:20:00|18642.4|18630.4|18649.1|18637.1|18651.4|18639.4|18636.6|18624.6|115
1708712700000|2024-02-23 18:25:00|18648.6|18636.6|18650.3|18638.3|18657.1|18645.1|18646.6|18634.6|161
1708713000000|2024-02-23 18:30:00|18651.1|18639.1|18653.8|18641.8|18660|18648|18645.6|18633.6|192
1708713300000|2024-02-23 18:35:00|18654.6|18642.6|18642.3|18630.3|18654.6|18642.6|18639.6|18627.6|175
1708713600000|2024-02-23 18:40:00|18641.6|18629.6|18638.8|18626.8|18646.6|18634.6|18637.6|18625.6|192
1708713900000|2024-02-23 18:45:00|18639.6|18627.6|18629.9|18617.9|18649|18637|18629.1|18617.1|398
1708714200000|2024-02-23 18:50:00|18628.8|18616.8|18633.1|18621.1|18643.6|18631.6|18625.1|18613.1|315
1708714500000|2024-02-23 18:55:00|18632.6|18620.6|18633|18621|18637.6|18625.6|18625.1|18613.1|950
1708714800000|2024-02-23 19:00:00|18632.5|18620.5|18612.2|18600.2|18632.5|18620.5|18611|18599|344
1708715100000|2024-02-23 19:05:00|18612.8|18600.8|18612.8|18600.8|18612.8|18600.8|18612.8|18600.8|0
1708957800000|2024-02-26 14:30:00|18458.1|18446.1|18481.9|18469.9|18514.7|18502.7|18436.9|18424.9|1958
1708958100000|2024-02-26 14:35:00|18482.5|18470.5|18484.4|18472.4|18490.6|18478.6|18465.5|18453.5|598
1708958400000|2024-02-26 14:40:00|18482.5|18470.5|18504.3|18492.3|18505.6|18493.6|18468.2|18456.2|378
1708958700000|2024-02-26 14:45:00|18503.6|18491.6|18451|18439|18503.6|18491.6|18451|18439|535
1708959000000|2024-02-26 14:50:00|18450.4|18438.4|18450|18438|18468.4|18456.4|18443.1|18431.1|518
1708959300000|2024-02-26 14:55:00|18450.6|18438.6|18455.8|18443.8|18462|18450|18441.8|18429.8|446
1708959600000|2024-02-26 15:00:00|18457.7|18445.7|18472.4|18460.4|18476.7|18464.7|18457.7|18445.7|189
1708959900000|2024-02-26 15:05:00|18473.1|18461.1|18498.2|18486.2|18505.7|18493.7|18463|18451|315
1708960200000|2024-02-26 15:10:00|18497.6|18485.6|18515.3|18503.3|18520.7|18508.7|18493.8|18481.8|347
1708960500000|2024-02-26 15:15:00|18516.5|18504.5|18497.4|18485.4|18517.1|18505.1|18491.8|18479.8|145
1708960800000|2024-02-26 15:20:00|18496.8|18484.8|18505.5|18493.5|18515.7|18503.7|18494.4|18482.4|156
1708961100000|2024-02-26 15:25:00|18504.3|18492.3|18531|18519|18538.7|18526.7|18500.5|18488.5|299
1708961400000|2024-02-26 15:30:00|18532.2|18520.2|18535.9|18523.9|18539.7|18527.7|18512.5|18500.5|185
1708961700000|2024-02-26 15:35:00|18535.3|18523.3|18513.9|18501.9|18539.7|18527.7|18512.6|18500.6|142
1708962000000|2024-02-26 15:40:00|18513.2|18501.2|18531.6|18519.6|18532.7|18520.7|18503.3|18491.3|182
1708962300000|2024-02-26 15:45:00|18528.4|18516.4|18546.6|18534.6|18549.1|18537.1|18525.4|18513.4|134
1708962600000|2024-02-26 15:50:00|18544.1|18532.1|18563.1|18551.1|18568.1|18556.1|18537.1|18525.1|271
1708962900000|2024-02-26 15:55:00|18567.2|18555.2|18589.9|18577.9|18605.5|18593.5|18567.2|18555.2|408
1708963200000|2024-02-26 16:00:00|18588.8|18576.8|18579.2|18567.2|18590|18578|18571.2|18559.2|281
1708963500000|2024-02-26 16:05:00|18580.6|18568.6|18596.9|18584.9|18608.2|18596.2|18580.6|18568.6|247
1708963800000|2024-02-26 16:10:00|18596.2|18584.2|18611|18599|18612.3|18600.3|18596.2|18584.2|334
1708964100000|2024-02-26 16:15:00|18607.1|18595.1|18615|18603|18616.3|18604.3|18603.4|18591.4|267
1708964400000|2024-02-26 16:20:00|18615.6|18603.6|18613.2|18601.2|18621.1|18609.1|18600.8|18588.8|260
1708964700000|2024-02-26 16:25:00|18613.9|18601.9|18618.2|18606.2|18620.8|18608.8|18604.8|18592.8|136
1708965000000|2024-02-26 16:30:00|18623.8|18611.8|18605.7|18593.7|18625.9|18613.9|18605|18593|174
1708965300000|2024-02-26 16:35:00|18606.2|18594.2|18600.4|18588.4|18607.9|18595.9|18593.5|18581.5|266
1708965600000|2024-02-26 16:40:00|18601.1|18589.1|18591.5|18579.5|18606.8|18594.8|18588.4|18576.4|103
1708965900000|2024-02-26 16:45:00|18590.8|18578.8|18623.6|18611.6|18623.6|18611.6|18590.8|18578.8|237
1708966200000|2024-02-26 16:50:00|18624.1|18612.1|18658.3|18646.3|18662.2|18650.2|18624.1|18612.1|430
1708966500000|2024-02-26 16:55:00|18657.6|18645.6|18643.3|18631.3|18659.7|18647.7|18642|18630|192
1708966800000|2024-02-26 17:00:00|18644.6|18632.6|18659.7|18647.7|18666.1|18654.1|18641.3|18629.3|262
1708967100000|2024-02-26 17:05:00|18657.8|18645.8|18678.1|18666.1|18679.9|18667.9|18650.4|18638.4|225
1708967400000|2024-02-26 17:10:00|18678.8|18666.8|18669|18657|18681.3|18669.3|18663.4|18651.4|398
1708967700000|2024-02-26 17:15:00|18670.2|18658.2|18651.7|18639.7|18671.5|18659.5|18642.3|18630.3|274
1708968000000|2024-02-26 17:20:00|18651.1|18639.1|18662.6|18650.6|18662.6|18650.6|18651.1|18639.1|112
1708968300000|2024-02-26 17:25:00|18663.8|18651.8|18654.3|18642.3|18665.1|18653.1|18653.1|18641.1|127
1708968600000|2024-02-26 17:30:00|18656.2|18644.2|18662.3|18650.3|18662.3|18650.3|18653.8|18641.8|120
1708968900000|2024-02-26 17:35:00|18663.6|18651.6|18659.4|18647.4|18674.8|18662.8|18659.3|18647.3|165
1708969200000|2024-02-26 17:40:00|18663.3|18651.3|18661|18649|18666.4|18654.4|18659.8|18647.8|131
1708969500000|2024-02-26 17:45:00|18662.3|18650.3|18664.7|18652.7|18673.6|18661.6|18662.3|18650.3|95
1708969800000|2024-02-26 17:50:00|18664|18652|18655.4|18643.4|18670.9|18658.9|18655.4|18643.4|126
1708970100000|2024-02-26 17:55:00|18654.3|18642.3|18656.8|18644.8|18658.1|18646.1|18638.8|18626.8|155
1708970400000|2024-02-26 18:00:00|18658.1|18646.1|18644.2|18632.2|18659.9|18647.9|18644.2|18632.2|109
1708970700000|2024-02-26 18:05:00|18645.3|18633.3|18657.3|18645.3|18658.5|18646.5|18642.3|18630.3|138
1708971000000|2024-02-26 18:10:00|18657.8|18645.8|18652.5|18640.5|18658.5|18646.5|18646|18634|279
1708971300000|2024-02-26 18:15:00|18651.8|18639.8|18636.1|18624.1|18652.5|18640.5|18634.8|18622.8|154
1708971600000|2024-02-26 18:20:00|18637.4|18625.4|18636.3|18624.3|18640|18628|18632.5|18620.5|115
1708971900000|2024-02-26 18:25:00|18635|18623|18639.3|18627.3|18647.5|18635.5|18624.9|18612.9|184
1708972200000|2024-02-26 18:30:00|18642.5|18630.5|18629.7|18617.7|18649.1|18637.1|18625.9|18613.9|183
1708972500000|2024-02-26 18:35:00|18629.1|18617.1|18627.8|18615.8|18630.4|18618.4|18622|18610|145
1708972800000|2024-02-26 18:40:00|18627.2|18615.2|18627.1|18615.1|18637.8|18625.8|18623.2|18611.2|227
1708973100000|2024-02-26 18:45:00|18626.4|18614.4|18646.5|18634.5|18650.5|18638.5|18623.8|18611.8|341
1708973400000|2024-02-26 18:50:00|18645.8|18633.8|18638|18626|18645.8|18633.8|18637.9|18625.9|381
1708973700000|2024-02-26 18:55:00|18637.3|18625.3|18633.5|18621.5|18646.5|18634.5|18630|18618|1322
1708974000000|2024-02-26 19:00:00|18634.9|18622.9|18635.9|18623.9|18637.4|18625.4|18630.9|18618.9|352
1709044200000|2024-02-27 14:30:00|18646|18634|18624.5|18612.5|18649.3|18637.3|18610.3|18598.3|811
1709044500000|2024-02-27 14:35:00|18625.1|18613.1|18650.7|18638.7|18653.8|18641.8|18621|18609|429
1709044800000|2024-02-27 14:40:00|18655|18643|18684.9|18672.9|18687.3|18675.3|18652.5|18640.5|492
1709045100000|2024-02-27 14:45:00|18684.2|18672.2|18687.2|18675.2|18691.4|18679.4|18681.3|18669.3|351
1709045400000|2024-02-27 14:50:00|18686.6|18674.6|18696.8|18684.8|18698|18686|18680.2|18668.2|525
1709045700000|2024-02-27 14:55:00|18696.1|18684.1|18706.7|18694.7|18717.9|18705.9|18695.4|18683.4|586
1709046000000|2024-02-27 15:00:00|18708.6|18696.6|18686.3|18674.3|18711.5|18699.5|18681.3|18669.3|353
1709046300000|2024-02-27 15:05:00|18685.6|18673.6|18700.6|18688.6|18700.6|18688.6|18675.6|18663.6|295
1709046600000|2024-02-27 15:10:00|18701.2|18689.2|18685|18673|18710.1|18698.1|18680.5|18667.7|215
1709046900000|2024-02-27 15:15:00|18683.1|18671.1|18658.2|18646.2|18683.1|18671.1|18653.2|18641.2|247
1709047200000|2024-02-27 15:20:00|18658.9|18646.9|18653.3|18641.3|18660.7|18648.7|18645.1|18633.1|172
1709047500000|2024-02-27 15:25:00|18655.1|18643.1|18667.2|18655.2|18669.1|18657.1|18653.3|18641.3|159
1709047800000|2024-02-27 15:30:00|18666.5|18654.5|18622.2|18610.2|18667.2|18655.2|18612.9|18600.9|325
1709048100000|2024-02-27 15:35:00|18621.6|18609.6|18610.4|18598.4|18622.8|18610.8|18587.2|18575.2|405
1709048400000|2024-02-27 15:40:00|18609.7|18597.7|18621.5|18609.5|18631.6|18619.6|18602.2|18590.2|300
1709048700000|2024-02-27 15:45:00|18620.2|18608.2|18632.8|18620.8|18634.1|18622.1|18610.1|18598.1|106
1709049000000|2024-02-27 15:50:00|18632.2|18620.2|18618.2|18606.2|18636.6|18624.6|18618.2|18606.2|113
1709049300000|2024-02-27 15:55:00|18619.5|18607.5|18633.9|18621.9|18635.2|18623.2|18619.5|18607.5|87
1709049600000|2024-02-27 16:00:00|18632.7|18620.7|18652.1|18640.1|18652.1|18640.1|18629|18617|237
1709049900000|2024-02-27 16:05:00|18651.4|18639.4|18642.1|18630.1|18652.1|18640.1|18639.6|18627.6|142
1709050200000|2024-02-27 16:10:00|18642.7|18630.7|18655.1|18643.1|18655.1|18643.1|18639.5|18627.5|138
1709050500000|2024-02-27 16:15:00|18654.5|18642.5|18647|18635|18655.8|18643.8|18644.5|18632.5|79
1709050800000|2024-02-27 16:20:00|18645.1|18633.1|18627.5|18615.5|18647.6|18635.6|18625|18613|214
1709051100000|2024-02-27 16:25:00|18628.1|18616.1|18617.3|18605.3|18628.1|18616.1|18609.2|18597.2|96
1709051400000|2024-02-27 16:30:00|18616.7|18604.7|18620.3|18608.3|18621.1|18609.1|18614.7|18602.7|85
1709051700000|2024-02-27 16:35:00|18622.8|18610.8|18602|18590|18625.3|18613.3|18600.7|18588.7|216
1709052000000|2024-02-27 16:40:00|18600.1|18588.1|18603.8|18591.8|18609.5|18597.5|18598.8|18586.8|128
1709052300000|2024-02-27 16:45:00|18599.5|18587.5|18583.8|18571.8|18601.3|18589.3|18583.1|18571.1|337
1709052600000|2024-02-27 16:50:00|18583.1|18571.1|18589.9|18577.9|18605.6|18593.6|18581.9|18569.9|146
1709052900000|2024-02-27 16:55:00|18589.3|18577.3|18593.6|18581.6|18597.4|18585.4|18583.7|18571.7|154
1709053200000|2024-02-27 17:00:00|18592.9|18580.9|18596.1|18584.1|18602.4|18590.4|18591.1|18579.1|84
1709053500000|2024-02-27 17:05:00|18595.5|18583.5|18595.4|18583.4|18598.6|18586.6|18583.5|18571.5|111
1709053800000|2024-02-27 17:10:00|18594.7|18582.7|18581.6|18569.6|18595.9|18583.9|18581.6|18569.6|207
1709054100000|2024-02-27 17:15:00|18579.7|18567.7|18565.8|18553.8|18582.2|18570.2|18563.3|18551.3|212
1709054400000|2024-02-27 17:20:00|18566.5|18554.5|18556|18544|18570.9|18558.9|18548.5|18536.5|288
1709054700000|2024-02-27 17:25:00|18554.8|18542.8|18557.8|18545.8|18563.4|18551.4|18551.5|18539.5|110
1709055000000|2024-02-27 17:30:00|18556.5|18544.5|18547.8|18535.8|18556.5|18544.5|18544.6|18532.6|177
1709055300000|2024-02-27 17:35:00|18548.3|18536.3|18570.3|18558.3|18572.1|18560.1|18547.8|18535.8|167
1709055600000|2024-02-27 17:40:00|18569|18557|18558.9|18546.9|18570.8|18558.8|18558.2|18546.2|76
1709055900000|2024-02-27 17:45:00|18557.6|18545.6|18566.4|18554.4|18567|18555|18557|18545|69
1709056200000|2024-02-27 17:50:00|18564.5|18552.5|18563.9|18551.9|18572.1|18560.1|18563.9|18551.9|77
1709056500000|2024-02-27 17:55:00|18564|18552|18574|18562|18574|18562|18564|18552|77
1709056800000|2024-02-27 18:00:00|18571.5|18559.5|18577|18565|18577|18565|18566.5|18554.5|78
1709057100000|2024-02-27 18:05:00|18577.7|18565.7|18581.3|18569.3|18582.7|18570.7|18575.8|18563.8|130
1709057400000|2024-02-27 18:10:00|18582|18570|18580.1|18568.1|18586.9|18574.9|18579.4|18567.4|88
1709057700000|2024-02-27 18:15:00|18580.7|18568.7|18561.7|18549.7|18581.9|18569.9|18561.7|18549.7|131
1709058000000|2024-02-27 18:20:00|18564.8|18552.8|18576.3|18564.3|18582.4|18570.4|18564.2|18552.2|205
1709058300000|2024-02-27 18:25:00|18578.8|18566.8|18579.5|18567.5|18580.1|18568.1|18574.5|18562.5|59
1709058600000|2024-02-27 18:30:00|18578.2|18566.2|18582.7|18570.7|18587.1|18575.1|18576.3|18564.3|95
1709058900000|2024-02-27 18:35:00|18583.3|18571.3|18585.1|18573.1|18591.4|18579.4|18582.7|18570.7|113
1709059200000|2024-02-27 18:40:00|18585.7|18573.7|18580|18568|18587.6|18575.6|18578.6|18566.6|197
1709059500000|2024-02-27 18:45:00|18580.6|18568.6|18585|18573|18590.6|18578.6|18580.6|18568.6|101
1709059800000|2024-02-27 18:50:00|18583.7|18571.7|18580.5|18568.5|18585.6|18573.6|18577.5|18565.5|110
1709060100000|2024-02-27 18:55:00|18583.8|18571.8|18581.2|18569.2|18588.8|18576.8|18576.2|18564.2|678
1709060400000|2024-02-27 19:00:00|18580.7|18568.7|18600.2|18588.2|18600.8|18588.8|18579.3|18567.3|357
1709130600000|2024-02-28 14:30:00|18570.8|18558.8|18570|18558|18573.8|18561.8|18550.2|18538.2|689
1709130900000|2024-02-28 14:35:00|18569.4|18557.4|18515.6|18503.6|18570|18558|18511.2|18499.2|631
1709131200000|2024-02-28 14:40:00|18516.2|18504.2|18503.1|18491.1|18523.1|18511.1|18497.5|18485.5|412
1709131500000|2024-02-28 14:45:00|18499.9|18487.9|18510.5|18498.5|18516.2|18504.2|18497.4|18485.4|419
1709131800000|2024-02-28 14:50:00|18511.1|18499.1|18493.1|18481.1|18511.1|18499.1|18491.9|18479.9|216
1709132100000|2024-02-28 14:55:00|18494.3|18482.3|18526.2|18514.2|18526.2|18514.2|18491.9|18479.9|289
1709132400000|2024-02-28 15:00:00|18527.5|18515.5|18511.9|18499.9|18542.5|18530.5|18510|18498|307
1709132700000|2024-02-28 15:05:00|18512.6|18500.6|18508.1|18496.1|18519.5|18507.5|18495|18483|254
1709133000000|2024-02-28 15:10:00|18508.8|18496.8|18523.1|18511.1|18523.8|18511.8|18501.9|18489.9|177
1709133300000|2024-02-28 15:15:00|18522.5|18510.5|18511.9|18499.9|18535.7|18523.7|18510.6|18498.6|205
1709133600000|2024-02-28 15:20:00|18504.4|18492.4|18467.4|18455.4|18506.2|18494.2|18460.6|18448.6|429
1709133900000|2024-02-28 15:25:00|18468.1|18456.1|18447.9|18435.9|18468.7|18456.7|18434.8|18422.8|453
1709134200000|2024-02-28 15:30:00|18449.1|18437.1|18433.5|18421.5|18449.1|18437.1|18423.5|18411.5|288
1709134500000|2024-02-28 15:35:00|18431|18419|18411.7|18399.7|18438.5|18426.5|18403|18391|333
1709134800000|2024-02-28 15:40:00|18413|18401|18411.1|18399.1|18421.7|18409.7|18403|18391|384
1709135100000|2024-02-28 15:45:00|18410.5|18398.5|18411|18399|18432.9|18420.9|18409.2|18397.2|170
1709135400000|2024-02-28 15:50:00|18410.4|18398.4|18406.1|18394.1|18415.5|18403.5|18403.6|18391.6|171
1709135700000|2024-02-28 15:55:00|18408.7|18396.7|18399|18387|18409.3|18397.3|18391.7|18379.7|332
1709136000000|2024-02-28 16:00:00|18398.4|18386.4|18420.4|18408.4|18426.6|18414.6|18398.4|18386.4|286
1709136300000|2024-02-28 16:05:00|18419.7|18407.7|18422.2|18410.2|18438.4|18426.4|18416.6|18404.6|234
1709136600000|2024-02-28 16:10:00|18421.6|18409.6|18442.2|18430.2|18447.2|18435.2|18420.3|18408.3|160
1709136900000|2024-02-28 16:15:00|18440.3|18428.3|18424.6|18412.6|18440.3|18428.3|18423.4|18411.4|131
1709137200000|2024-02-28 16:20:00|18429.6|18417.6|18424.6|18412.6|18429.6|18417.6|18408.9|18396.9|261
1709137500000|2024-02-28 16:25:00|18424|18412|18414|18402|18424.6|18412.6|18405.2|18393.2|126
1709137800000|2024-02-28 16:30:00|18417.1|18405.1|18431.4|18419.4|18431.4|18419.4|18417.1|18405.1|75
1709138100000|2024-02-28 16:35:00|18430.8|18418.8|18447.1|18435.1|18463.3|18451.3|18430.8|18418.8|254
1709138400000|2024-02-28 16:40:00|18447.7|18435.7|18452.7|18440.7|18480.2|18468.2|18447.1|18435.1|238
1709138700000|2024-02-28 16:45:00|18453.3|18441.3|18466.4|18454.4|18470.1|18458.1|18452.6|18440.6|115
1709139000000|2024-02-28 16:50:00|18467.6|18455.6|18460.2|18448.2|18471.4|18459.4|18460.2|18448.2|110
1709139300000|2024-02-28 16:55:00|18460.8|18448.8|18473.2|18461.2|18476.4|18464.4|18456.4|18444.4|178
1709139600000|2024-02-28 17:00:00|18472.6|18460.6|18468.9|18456.9|18476.4|18464.4|18462.6|18450.6|107
1709139900000|2024-02-28 17:05:00|18469.5|18457.5|18448.3|18436.3|18470.1|18458.1|18438.9|18426.9|263
1709140200000|2024-02-28 17:10:00|18448.9|18436.9|18459.5|18447.5|18462|18450|18440.8|18428.8|170
1709140500000|2024-02-28 17:15:00|18460.2|18448.2|18440.7|18428.7|18462.7|18450.7|18440.7|18428.7|115
1709140800000|2024-02-28 17:20:00|18440.1|18428.1|18440.6|18428.6|18445.1|18433.1|18435|18423|115
1709141100000|2024-02-28 17:25:00|18441.2|18429.2|18441.8|18429.8|18442.5|18430.5|18435|18423|80
1709141400000|2024-02-28 17:30:00|18441.2|18429.2|18436.1|18424.1|18449.3|18437.3|18431.2|18419.2|96
1709141700000|2024-02-28 17:35:00|18434.9|18422.9|18436.7|18424.7|18440.5|18428.5|18431.8|18419.8|72
1709142000000|2024-02-28 17:40:00|18436.1|18424.1|18417.3|18405.3|18436.1|18424.1|18417.3|18405.3|115
1709142300000|2024-02-28 17:45:00|18418.6|18406.6|18402.4|18390.4|18422.4|18410.4|18402.4|18390.4|158
1709142600000|2024-02-28 17:50:00|18397.4|18385.4|18413|18401|18413.6|18401.6|18390.5|18378.5|207
1709142900000|2024-02-28 17:55:00|18413.6|18401.6|18438.6|18426.6|18440.5|18428.5|18413.6|18401.6|204
1709143200000|2024-02-28 18:00:00|18437.9|18425.9|18443.6|18431.6|18452.3|18440.3|18425.4|18413.4|213
1709143500000|2024-02-28 18:05:00|18442.3|18430.3|18446.7|18434.7|18449.8|18437.8|18437.9|18425.9|93
1709143800000|2024-02-28 18:10:00|18446.6|18434.6|18442.2|18430.2|18455.4|18443.4|18441.6|18429.6|132
1709144100000|2024-02-28 18:15:00|18441.6|18429.6|18451|18439|18464.8|18452.8|18441.6|18429.6|146
1709144400000|2024-02-28 18:20:00|18451.6|18439.6|18453.5|18441.5|18456.6|18444.6|18441.6|18429.6|105
1709144700000|2024-02-28 18:25:00|18452.8|18440.8|18446.5|18434.5|18454|18442|18445.9|18433.9|98
1709145000000|2024-02-28 18:30:00|18447.1|18435.1|18453.4|18441.4|18464|18452|18446.5|18434.5|172
1709145300000|2024-02-28 18:35:00|18454.7|18442.7|18445.8|18433.8|18462.2|18450.2|18441.5|18429.5|149
1709145600000|2024-02-28 18:40:00|18445.2|18433.2|18463.3|18451.3|18465.8|18453.8|18440.9|18428.9|461
1709145900000|2024-02-28 18:45:00|18464|18452|18465.7|18453.7|18465.8|18453.8|18454.5|18442.5|365
1709146200000|2024-02-28 18:50:00|18465.1|18453.1|18446.3|18434.3|18465.7|18453.7|18445.7|18433.7|212
1709146500000|2024-02-28 18:55:00|18445.7|18433.7|18418.6|18406.6|18450.1|18438.1|18415.5|18403.5|1457
1709146800000|2024-02-28 19:00:00|18420.5|18408.5|18419.2|18407.2|18426.7|18414.7|18415.4|18403.4|506
1709217000000|2024-02-29 14:30:00|18409|18397|18372.7|18360.7|18419|18407|18355.8|18343.8|1359
1709217300000|2024-02-29 14:35:00|18368.9|18356.9|18353.3|18341.3|18373.9|18361.9|18348.9|18336.9|888
1709217600000|2024-02-29 14:40:00|18353.9|18341.9|18374.6|18362.6|18401.4|18389.4|18348.3|18336.3|482
1709217900000|2024-02-29 14:45:00|18375.2|18363.2|18355.2|18343.2|18392.7|18380.7|18351.4|18339.4|713
1709218200000|2024-02-29 14:50:00|18355.8|18343.8|18353.9|18341.9|18355.8|18343.8|18333.9|18321.9|673
1709218500000|2024-02-29 14:55:00|18353.3|18341.3|18306.4|18294.4|18363.9|18351.9|18300.1|18288.1|997
1709218800000|2024-02-29 15:00:00|18307.6|18295.6|18290.1|18278.1|18310.1|18298.1|18287|18275|473
1709219100000|2024-02-29 15:05:00|18288.9|18276.9|18293.8|18281.8|18315.7|18303.7|18276.3|18264.3|545
1709219400000|2024-02-29 15:10:00|18293.2|18281.2|18316.3|18304.3|18321.3|18309.3|18287.6|18275.6|596
1709219700000|2024-02-29 15:15:00|18316.9|18304.9|18296.9|18284.9|18321.3|18309.3|18295.6|18283.6|263
1709220000000|2024-02-29 15:20:00|18300|18288|18278.1|18266.1|18302.5|18290.5|18277.5|18265.5|302
1709220300000|2024-02-29 15:25:00|18280.6|18268.6|18268.1|18256.1|18280.6|18268.6|18260.6|18248.6|494
1709220600000|2024-02-29 15:30:00|18268.7|18256.7|18312.4|18300.4|18315.5|18303.5|18260.6|18248.6|660
1709220900000|2024-02-29 15:35:00|18309.9|18297.9|18304.2|18292.2|18309.9|18297.9|18295.5|18283.5|223
1709221200000|2024-02-29 15:40:00|18303.6|18291.6|18290.5|18278.5|18303.6|18291.6|18271.7|18259.7|452
1709221500000|2024-02-29 15:45:00|18289.9|18277.9|18289.8|18277.8|18301.1|18289.1|18277.3|18265.3|492
1709221800000|2024-02-29 15:50:00|18289.2|18277.2|18300.4|18288.4|18304.2|18292.2|18286.7|18274.7|120
1709222100000|2024-02-29 15:55:00|18301|18289|18327.2|18315.2|18327.9|18315.9|18299.8|18287.8|280
1709222400000|2024-02-29 16:00:00|18331|18319|18331|18319|18336|18324|18319.1|18307.1|235
1709222700000|2024-02-29 16:05:00|18330.3|18318.3|18319.7|18307.7|18332.2|18320.2|18311|18299|162
1709223000000|2024-02-29 16:10:00|18319.1|18307.1|18327.2|18315.2|18330.9|18318.9|18317.8|18305.8|182
1709223300000|2024-02-29 16:15:00|18327.8|18315.8|18315.3|18303.3|18327.8|18315.8|18313.4|18301.4|158
1709223600000|2024-02-29 16:20:00|18317.2|18305.2|18319|18307|18322.1|18310.1|18308.4|18296.4|159
1709223900000|2024-02-29 16:25:00|18318.4|18306.4|18317.1|18305.1|18325.8|18313.8|18315.8|18303.8|127
1709224200000|2024-02-29 16:30:00|18317.7|18305.7|18350.8|18338.8|18351.4|18339.4|18317.7|18305.7|272
1709224500000|2024-02-29 16:35:00|18350.2|18338.2|18344.5|18332.5|18357|18345|18340.2|18328.2|220
1709224800000|2024-02-29 16:40:00|18343.9|18331.9|18350.1|18338.1|18356.4|18344.4|18337.6|18325.6|208
1709225100000|2024-02-29 16:45:00|18348.2|18336.2|18346.3|18334.3|18354.5|18342.5|18342.6|18330.6|153
1709225400000|2024-02-29 16:50:00|18347|18335|18348.2|18336.2|18368.8|18356.8|18344.5|18332.5|211
1709225700000|2024-02-29 16:55:00|18347.5|18335.5|18343.7|18331.7|18349.4|18337.4|18331.3|18319.3|254
1709226000000|2024-02-29 17:00:00|18343.1|18331.1|18342.4|18330.4|18354.3|18342.3|18325.6|18313.6|249
1709226300000|2024-02-29 17:05:00|18341.8|18329.8|18369.9|18357.9|18374.3|18362.3|18340.6|18328.6|236
1709226600000|2024-02-29 17:10:00|18368|18356|18366.8|18354.8|18377.4|18365.4|18363.7|18351.7|215
1709226900000|2024-02-29 17:15:00|18368.1|18356.1|18361.8|18349.8|18369.3|18357.3|18355.6|18343.6|166
1709227200000|2024-02-29 17:20:00|18361.2|18349.2|18368.1|18356.1|18373.7|18361.7|18360.6|18348.6|103
1709227500000|2024-02-29 17:25:00|18366.2|18354.2|18360.6|18348.6|18374.4|18362.4|18353.7|18341.7|173
1709227800000|2024-02-29 17:30:00|18361.8|18349.8|18359.3|18347.3|18365.5|18353.5|18353|18341|114
1709228100000|2024-02-29 17:35:00|18359.9|18347.9|18384.9|18372.9|18385.5|18373.5|18359.9|18347.9|245
1709228400000|2024-02-29 17:40:00|18391.7|18379.7|18419.9|18407.9|18431.1|18419.1|18389.8|18377.8|305
1709228700000|2024-02-29 17:45:00|18418.6|18406.6|18386.7|18374.7|18419.2|18407.2|18373.6|18361.6|359
1709229000000|2024-02-29 17:50:00|18386.1|18374.1|18401.7|18389.7|18405.4|18393.4|18384.2|18372.2|129
1709229300000|2024-02-29 17:55:00|18401|18389|18392.3|18380.3|18401|18389|18379.8|18367.8|58
1709229600000|2024-02-29 18:00:00|18387.9|18375.9|18391.6|18379.6|18396.6|18384.6|18381|18369|109
1709229900000|2024-02-29 18:05:00|18391|18379|18366.6|18354.6|18394.7|18382.7|18366.6|18354.6|141
1709230200000|2024-02-29 18:10:00|18367.2|18355.2|18363.5|18351.5|18374.1|18362.1|18357.9|18345.9|151
1709230500000|2024-02-29 18:15:00|18365.4|18353.4|18356|18344|18376|18364|18355.4|18343.4|82
1709230800000|2024-02-29 18:20:00|18355.4|18343.4|18360.3|18348.3|18375.3|18363.3|18354.7|18342.7|89
1709231100000|2024-02-29 18:25:00|18361|18349|18374.7|18362.7|18374.7|18362.7|18360.3|18348.3|164
1709231400000|2024-02-29 18:30:00|18372.2|18360.2|18368.4|18356.4|18377.2|18365.2|18364|18352|181
1709231700000|2024-02-29 18:35:00|18370.9|18358.9|18361.5|18349.5|18374.7|18362.7|18355.3|18343.3|184
1709232000000|2024-02-29 18:40:00|18359.7|18347.7|18346.4|18334.4|18359.7|18347.7|18345.2|18333.2|180
1709232300000|2024-02-29 18:45:00|18348.3|18336.3|18346.4|18334.4|18353.3|18341.3|18342.1|18330.1|160
1709232600000|2024-02-29 18:50:00|18345.2|18333.2|18367.7|18355.7|18368.9|18356.9|18340.8|18328.8|296
1709232900000|2024-02-29 18:55:00|18367|18355|18342.6|18330.6|18369.6|18357.6|18326.4|18314.4|1150
1709233200000|2024-02-29 19:00:00|18342|18330|18346.3|18334.3|18348.8|18336.8|18334.5|18322.5|360
1709303400000|2024-03-01 14:30:00|18328.2|18316.2|18386.1|18374.1|18393.6|18381.6|18328.2|18316.2|841
1709303700000|2024-03-01 14:35:00|18384.9|18372.9|18415.6|18403.6|18417.5|18405.5|18384.2|18372.2|477
1709304000000|2024-03-01 14:40:00|18417.5|18405.5|18448|18436|18448|18436|18411.9|18399.9|493
1709304300000|2024-03-01 14:45:00|18449.9|18437.9|18449.9|18437.9|18451.8|18439.8|18432.5|18420.5|394
1709304600000|2024-03-01 14:50:00|18451.2|18439.2|18439.3|18427.3|18458|18446|18431.2|18419.2|367
1709304900000|2024-03-01 14:55:00|18443|18431|18450.9|18438.9|18456.6|18444.6|18440.5|18428.5|233
1709305200000|2024-03-01 15:00:00|18449.7|18437.7|18412.9|18400.9|18460.4|18448.4|18408.5|18396.5|369
1709305500000|2024-03-01 15:05:00|18416|18404|18432.8|18420.8|18433.4|18421.4|18411.6|18399.6|269
1709305800000|2024-03-01 15:10:00|18433.5|18421.5|18439.7|18427.7|18442.2|18430.2|18420.3|18408.3|246
1709306100000|2024-03-01 15:15:00|18439.1|18427.1|18445.3|18433.3|18459.6|18447.6|18439.1|18427.1|372
1709306400000|2024-03-01 15:20:00|18445.9|18433.9|18475.9|18463.9|18487.7|18475.7|18444.6|18432.6|537
1709306700000|2024-03-01 15:25:00|18477.1|18465.1|18470.2|18458.2|18482|18470|18469.5|18457.5|284
1709307000000|2024-03-01 15:30:00|18471.4|18459.4|18478.8|18466.8|18485|18473|18470.6|18458.6|365
1709307300000|2024-03-01 15:35:00|18477.5|18465.5|18477.5|18465.5|18482.5|18470.5|18465|18453|258
1709307600000|2024-03-01 15:40:00|18476.9|18464.9|18467.6|18455.6|18486.9|18474.9|18467|18455|228
1709307900000|2024-03-01 15:45:00|18467|18455|18454|18442|18478.8|18466.8|18448.9|18436.9|258
1709308200000|2024-03-01 15:50:00|18453.4|18441.4|18454|18442|18461.4|18449.4|18450.2|18438.2|148
1709308500000|2024-03-01 15:55:00|18453.4|18441.4|18468.2|18456.2|18468.8|18456.8|18453.4|18441.4|126
1709308800000|2024-03-01 16:00:00|18467.6|18455.6|18439.6|18427.6|18467.6|18455.6|18433.8|18421.8|261
1709309100000|2024-03-01 16:05:00|18440.8|18428.8|18460.9|18448.9|18473.3|18461.3|18440.8|18428.8|172
1709309400000|2024-03-01 16:10:00|18459.6|18447.6|18462.9|18450.9|18471.6|18459.6|18455.8|18443.8|169
1709309700000|2024-03-01 16:15:00|18465.4|18453.4|18479.1|18467.1|18489.1|18477.1|18465.4|18453.4|147
1709310000000|2024-03-01 16:20:00|18478.5|18466.5|18489.1|18477.1|18492.2|18480.2|18478.5|18466.5|210
1709310300000|2024-03-01 16:25:00|18490.3|18478.3|18481.5|18469.5|18503.4|18491.4|18477.1|18465.1|366
1709310600000|2024-03-01 16:30:00|18482.1|18470.1|18477.7|18465.7|18496.4|18484.4|18477.7|18465.7|163
1709310900000|2024-03-01 16:35:00|18478.3|18466.3|18490.8|18478.8|18492.6|18480.6|18476.4|18464.4|113
1709311200000|2024-03-01 16:40:00|18491.5|18479.5|18491.4|18479.4|18494|18482|18480.8|18468.8|147
1709311500000|2024-03-01 16:45:00|18492.1|18480.1|18495.8|18483.8|18498.3|18486.3|18488.3|18476.3|96
1709311800000|2024-03-01 16:50:00|18495.2|18483.2|18477.7|18465.7|18496.4|18484.4|18477.7|18465.7|134
1709312100000|2024-03-01 16:55:00|18476.4|18464.4|18483.2|18471.2|18483.2|18471.2|18465.1|18453.1|103
1709312400000|2024-03-01 17:00:00|18483.8|18471.8|18475.2|18463.2|18492|18480|18475.2|18463.2|129
1709312700000|2024-03-01 17:05:00|18476.4|18464.4|18490.7|18478.7|18492.6|18480.6|18473.9|18461.9|164
1709313000000|2024-03-01 17:10:00|18490.1|18478.1|18480.7|18468.7|18490.1|18478.1|18477.6|18465.6|118
1709313300000|2024-03-01 17:15:00|18481.3|18469.3|18484.3|18472.3|18485|18473|18467.4|18455.4|100
1709313600000|2024-03-01 17:20:00|18484.9|18472.9|18475.6|18463.6|18489.2|18477.2|18462.5|18450.5|196
1709313900000|2024-03-01 17:25:00|18478.8|18466.8|18482.4|18470.4|18483.1|18471.1|18475.6|18463.6|88
1709314200000|2024-03-01 17:30:00|18481.1|18469.1|18493.7|18481.7|18493.7|18481.7|18479.9|18467.9|82
1709314500000|2024-03-01 17:35:00|18494.3|18482.3|18484.9|18472.9|18494.3|18482.3|18484.9|18472.9|63
1709314800000|2024-03-01 17:40:00|18481.2|18469.2|18488|18476|18489.3|18477.3|18479.9|18467.9|82
1709315100000|2024-03-01 17:45:00|18488.6|18476.6|18478|18466|18489.9|18477.9|18477.4|18465.4|59
1709315400000|2024-03-01 17:50:00|18477.3|18465.3|18485.6|18473.6|18487.4|18475.4|18465.5|18453.5|147
1709315700000|2024-03-01 17:55:00|18484.4|18472.4|18484.4|18472.4|18488.2|18476.2|18480.7|18468.7|89
1709316000000|2024-03-01 18:00:00|18483.8|18471.8|18502.6|18490.6|18503.9|18491.9|18483.3|18471.3|129
1709316300000|2024-03-01 18:05:00|18502|18490|18501.9|18489.9|18509.4|18497.4|18500.1|18488.1|111
1709316600000|2024-03-01 18:10:00|18501.3|18489.3|18507.5|18495.5|18513.7|18501.7|18501.3|18489.3|255
1709316900000|2024-03-01 18:15:00|18506.9|18494.9|18511|18499|18511.7|18499.7|18503.1|18491.1|109
1709317200000|2024-03-01 18:20:00|18509.8|18497.8|18506|18494|18512.3|18500.3|18500.4|18488.4|142
1709317500000|2024-03-01 18:25:00|18506.6|18494.6|18506.5|18494.5|18509.1|18497.1|18502.1|18490.1|197
1709317800000|2024-03-01 18:30:00|18505.9|18493.9|18548.2|18536.2|18558.1|18546.1|18505.9|18493.9|992
1709318100000|2024-03-01 18:35:00|18547.5|18535.5|18539.4|18527.4|18555.6|18543.6|18521.9|18509.9|661
1709318400000|2024-03-01 18:40:00|18536.9|18524.9|18537.4|18525.4|18546.8|18534.8|18526.1|18514.1|337
1709318700000|2024-03-01 18:45:00|18538.7|18526.7|18577.8|18565.8|18577.8|18565.8|18532.4|18520.4|879
1709319000000|2024-03-01 18:50:00|18576.6|18564.6|18579.1|18567.1|18584|18572|18531.1|18519.1|950
1709319300000|2024-03-01 18:55:00|18578.4|18566.4|18603.2|18591.2|18624.6|18612.6|18574.1|18562.1|2519
1709319600000|2024-03-01 19:00:00|18602.6|18590.6|18590.9|18578.9|18603.9|18591.9|18583.9|18571.9|681
1709562600000|2024-03-04 14:30:00|18589.4|18577.4|18566|18554|18597.5|18585.5|18564.4|18552.4|1053
1709562900000|2024-03-04 14:35:00|18562.5|18550.5|18542.8|18530.8|18568.5|18556.5|18542.5|18530.5|648
1709563200000|2024-03-04 14:40:00|18543.3|18531.3|18559.5|18547.5|18565.6|18553.6|18538.2|18526.2|331
1709563500000|2024-03-04 14:45:00|18558.8|18546.8|18538.3|18526.3|18570.2|18558.2|18538.3|18526.3|447
1709563800000|2024-03-04 14:50:00|18537.7|18525.7|18573.4|18561.4|18573.4|18561.4|18534.9|18522.9|347
1709564100000|2024-03-04 14:55:00|18572.7|18560.7|18558.4|18546.4|18582.2|18570.2|18556.6|18544.6|303
1709564400000|2024-03-04 15:00:00|18557.2|18545.2|18568.7|18556.7|18570|18558|18554.5|18542.5|207
1709564700000|2024-03-04 15:05:00|18566.2|18554.2|18553|18541|18570.5|18558.5|18548|18536|255
1709565000000|2024-03-04 15:10:00|18552.5|18540.5|18569.8|18557.8|18571|18559|18551.6|18539.6|148
1709565300000|2024-03-04 15:15:00|18568.5|18556.5|18580.1|18568.1|18581.2|18569.2|18563.1|18551.1|253
1709565600000|2024-03-04 15:20:00|18580.6|18568.6|18572.6|18560.6|18608|18596|18564.4|18552.4|312
1709565900000|2024-03-04 15:25:00|18572|18560|18587.1|18575.1|18599|18587|18569.9|18557.9|438
1709566200000|2024-03-04 15:30:00|18588.3|18576.3|18607.9|18595.9|18610.4|18598.4|18588|18576|200
1709566500000|2024-03-04 15:35:00|18608.7|18596.7|18622.4|18610.4|18623.7|18611.7|18608.3|18596.3|304
1709566800000|2024-03-04 15:40:00|18622.9|18610.9|18611.4|18599.4|18635.1|18623.1|18607.3|18595.3|434
1709567100000|2024-03-04 15:45:00|18612|18600|18611.2|18599.2|18626.8|18614.8|18607.6|18595.6|221
1709567400000|2024-03-04 15:50:00|18611.8|18599.8|18577.1|18565.1|18611.9|18599.9|18573.9|18561.9|202
1709567700000|2024-03-04 15:55:00|18574.9|18562.9|18563.1|18551.1|18576.5|18564.5|18552.6|18540.6|173
1709568000000|2024-03-04 16:00:00|18562.6|18550.6|18568.6|18556.6|18574.7|18562.7|18553|18541|128
1709568300000|2024-03-04 16:05:00|18566.1|18554.1|18562.4|18550.4|18566.1|18554.1|18548.5|18536.5|117
1709568600000|2024-03-04 16:10:00|18561.1|18549.1|18531.1|18519.1|18566.1|18554.1|18529.1|18517.1|161
1709568900000|2024-03-04 16:15:00|18533.1|18521.1|18545.3|18533.3|18546|18534|18532|18520|348
1709569200000|2024-03-04 16:20:00|18546|18534|18533.2|18521.2|18546.8|18534.8|18529.4|18517.4|135
1709569500000|2024-03-04 16:25:00|18534.3|18522.3|18548.7|18536.7|18550.3|18538.3|18526|18514|198
1709569800000|2024-03-04 16:30:00|18548.2|18536.2|18547.1|18535.1|18549.6|18537.6|18529.6|18517.6|130
1709570100000|2024-03-04 16:35:00|18547.8|18535.8|18535.8|18523.8|18551.4|18539.4|18533.8|18521.8|162
1709570400000|2024-03-04 16:40:00|18535.1|18523.1|18542.6|18530.6|18545.6|18533.6|18533.3|18521.3|79
1709570700000|2024-03-04 16:45:00|18543.1|18531.1|18523.1|18511.1|18547|18535|18523.1|18511.1|82
1709571000000|2024-03-04 16:50:00|18521.8|18509.8|18552.3|18540.3|18553.6|18541.6|18507.5|18495.5|173
1709571300000|2024-03-04 16:55:00|18553|18541|18568.7|18556.7|18571.2|18559.2|18542.1|18530.1|197
1709571600000|2024-03-04 17:00:00|18567.5|18555.5|18544.1|18532.1|18567.5|18555.5|18537.6|18525.6|96
1709571900000|2024-03-04 17:05:00|18543|18531|18537.2|18525.2|18553.3|18541.3|18537.1|18525.1|122
1709572200000|2024-03-04 17:10:00|18536.7|18524.7|18513.5|18501.5|18537.8|18525.8|18511|18499|170
1709572500000|2024-03-04 17:15:00|18512.7|18500.7|18521.1|18509.1|18521.1|18509.1|18507.7|18495.7|131
1709572800000|2024-03-04 17:20:00|18520.6|18508.6|18523.8|18511.8|18527.7|18515.7|18517.9|18505.9|74
1709573100000|2024-03-04 17:25:00|18526.3|18514.3|18520.4|18508.4|18527.3|18515.3|18516.6|18504.6|70
1709573400000|2024-03-04 17:30:00|18520.9|18508.9|18520.7|18508.7|18521.9|18509.9|18518|18506|90
1709573700000|2024-03-04 17:35:00|18520|18508|18504.6|18492.6|18521.9|18509.9|18499.4|18487.4|144
1709574000000|2024-03-04 17:40:00|18505.3|18493.3|18503.7|18491.7|18509.2|18497.2|18501.9|18489.9|86
1709574300000|2024-03-04 17:45:00|18503.1|18491.1|18508.8|18496.8|18511.3|18499.3|18497.9|18485.9|87
1709574600000|2024-03-04 17:50:00|18510.3|18498.3|18502.4|18490.4|18515.1|18503.1|18499.9|18487.9|102
1709574900000|2024-03-04 17:55:00|18501.8|18489.8|18507.9|18495.9|18509.7|18497.7|18500.8|18488.8|84
1709575200000|2024-03-04 18:00:00|18507.2|18495.2|18496.9|18484.9|18510.4|18498.4|18495|18483|148
1709575500000|2024-03-04 18:05:00|18495.7|18483.7|18501.9|18489.9|18501.9|18489.9|18493.9|18481.9|219
1709575800000|2024-03-04 18:10:00|18500.7|18488.7|18497.2|18485.2|18501.2|18489.2|18495.3|18483.3|96
1709576100000|2024-03-04 18:15:00|18498.5|18486.5|18511.5|18499.5|18514.5|18502.5|18496.2|18484.2|163
1709576400000|2024-03-04 18:20:00|18510.8|18498.8|18494.2|18482.2|18510.8|18498.8|18494.2|18482.2|133
1709576700000|2024-03-04 18:25:00|18494.7|18482.7|18470.9|18458.9|18498.1|18486.1|18468.4|18456.4|250
1709577000000|2024-03-04 18:30:00|18468.4|18456.4|18475.9|18463.9|18479.5|18467.5|18457.2|18445.2|367
1709577300000|2024-03-04 18:35:00|18473.4|18461.4|18446.7|18434.7|18473.4|18461.4|18445.3|18433.3|358
1709577600000|2024-03-04 18:40:00|18445.5|18433.5|18440.1|18428.1|18448|18436|18422.5|18410.5|319
1709577900000|2024-03-04 18:45:00|18439.4|18427.4|18461.9|18449.9|18463.8|18451.8|18431.5|18419.5|452
1709578200000|2024-03-04 18:50:00|18462.4|18450.4|18432.4|18420.4|18463.7|18451.7|18432.4|18420.4|313
1709578500000|2024-03-04 18:55:00|18434.2|18422.2|18442.2|18430.2|18455.8|18443.8|18431.1|18419.1|1104
1709578800000|2024-03-04 19:00:00|18439.7|18427.7|18451.3|18439.3|18452.5|18440.5|18430.7|18418.7|599
1709649000000|2024-03-05 14:30:00|18431.4|18419.4|18472|18460|18494.7|18482.7|18431.4|18419.4|979
1709649300000|2024-03-05 14:35:00|18471.5|18459.5|18482.4|18470.4|18482.4|18470.4|18452.1|18440.1|430
1709649600000|2024-03-05 14:40:00|18481.9|18469.9|18470.3|18458.3|18483.2|18471.2|18454.1|18442.1|388
1709649900000|2024-03-05 14:45:00|18470.8|18458.8|18463.5|18451.5|18470.8|18458.8|18448.2|18436.2|266
1709650200000|2024-03-05 14:50:00|18464.6|18452.6|18474.9|18462.9|18489.9|18477.9|18464.6|18452.6|255
1709650500000|2024-03-05 14:55:00|18474.1|18462.1|18440|18428|18477.6|18465.6|18440|18428|268
1709650800000|2024-03-05 15:00:00|18439|18427|18440.2|18428.2|18447.2|18435.2|18434.7|18422.7|151
1709651100000|2024-03-05 15:05:00|18437.7|18425.7|18445.2|18433.2|18450.2|18438.2|18434.8|18422.8|185
1709651400000|2024-03-05 15:10:00|18444.7|18432.7|18444.2|18432.2|18446.7|18434.7|18428.7|18416.7|189
1709651700000|2024-03-05 15:15:00|18443|18431|18447.8|18435.8|18450.3|18438.3|18433|18421|228
1709652000000|2024-03-05 15:20:00|18447.2|18435.2|18436.6|18424.6|18449|18437|18432.2|18420.2|135
1709652300000|2024-03-05 15:25:00|18435.9|18423.9|18450|18438|18456.5|18444.5|18434.6|18422.6|150
1709652600000|2024-03-05 15:30:00|18449.5|18437.5|18479.4|18467.4|18492.8|18480.8|18449.5|18437.5|266
1709652900000|2024-03-05 15:35:00|18473.9|18461.9|18467.9|18455.9|18478.4|18466.4|18443.3|18431.3|208
1709653200000|2024-03-05 15:40:00|18467.1|18455.1|18473.1|18461.1|18477.9|18465.9|18463.2|18451.2|204
1709653500000|2024-03-05 15:45:00|18472.6|18460.6|18473.1|18461.1|18482.4|18470.4|18460.8|18448.8|133
1709653800000|2024-03-05 15:50:00|18471.9|18459.9|18465.6|18453.6|18473.6|18461.6|18462.4|18450.4|124
1709654100000|2024-03-05 15:55:00|18463.5|18451.5|18467.8|18455.8|18471.3|18459.3|18460.1|18448.1|183
1709654400000|2024-03-05 16:00:00|18467.2|18455.2|18450.2|18438.2|18467.2|18455.2|18447.2|18435.2|200
1709654700000|2024-03-05 16:05:00|18449.5|18437.5|18443.2|18431.2|18449.5|18437.5|18437.2|18425.2|98
1709655000000|2024-03-05 16:10:00|18441.5|18429.5|18456.2|18444.2|18464.8|18452.8|18438.2|18426.2|111
1709655300000|2024-03-05 16:15:00|18456.7|18444.7|18452.8|18440.8|18464|18452|18446.7|18434.7|95
1709655600000|2024-03-05 16:20:00|18453.5|18441.5|18450.8|18438.8|18458.8|18446.8|18442|18430|124
1709655900000|2024-03-05 16:25:00|18451.3|18439.3|18439.9|18427.9|18458.1|18446.1|18439.9|18427.9|182
1709656200000|2024-03-05 16:30:00|18435.6|18423.6|18429.2|18417.2|18442.5|18430.5|18428|18416|134
1709656500000|2024-03-05 16:35:00|18427.8|18415.8|18407.7|18395.7|18432.6|18420.6|18402.4|18390.4|288
1709656800000|2024-03-05 16:40:00|18409.2|18397.2|18415|18403|18416.5|18404.5|18404.5|18392.5|193
1709657100000|2024-03-05 16:45:00|18414.5|18402.5|18419.7|18407.7|18425|18413|18413.7|18401.7|115
1709657400000|2024-03-05 16:50:00|18420.7|18408.7|18413.4|18401.4|18423.9|18411.9|18407.1|18395.1|202
1709657700000|2024-03-05 16:55:00|18411.1|18399.1|18412.3|18400.3|18414.8|18402.8|18405.8|18393.8|125
1709658000000|2024-03-05 17:00:00|18411.8|18399.8|18427.8|18415.8|18431.6|18419.6|18408|18396|160
1709658300000|2024-03-05 17:05:00|18427.1|18415.1|18437.4|18425.4|18438.1|18426.1|18424.8|18412.8|108
1709658600000|2024-03-05 17:10:00|18438.1|18426.1|18428.9|18416.9|18450.4|18438.4|18428.9|18416.9|158
1709658900000|2024-03-05 17:15:00|18427.1|18415.1|18447.7|18435.7|18447.7|18435.7|18425.1|18413.1|174
1709659200000|2024-03-05 17:20:00|18445.9|18433.9|18461.4|18449.4|18471|18459|18445.9|18433.9|153
1709659500000|2024-03-05 17:25:00|18460.9|18448.9|18464.5|18452.5|18466.3|18454.3|18442.1|18430.1|242
1709659800000|2024-03-05 17:30:00|18465.3|18453.3|18463|18451|18465.8|18453.8|18451|18439|143
1709660100000|2024-03-05 17:35:00|18465.5|18453.5|18476.1|18464.1|18478.6|18466.6|18459.4|18447.4|146
1709660400000|2024-03-05 17:40:00|18476.9|18464.9|18524|18512|18524.5|18512.5|18476.1|18464.1|302
1709660700000|2024-03-05 17:45:00|18524.5|18512.5|18523.8|18511.8|18564.7|18552.7|18520.9|18508.9|471
1709661000000|2024-03-05 17:50:00|18522.7|18510.7|18545.2|18533.2|18567.3|18555.3|18515|18503|457
1709661300000|2024-03-05 17:55:00|18546.7|18534.7|18534.8|18522.8|18553.2|18541.2|18534.2|18522.2|220
1709661600000|2024-03-05 18:00:00|18536.2|18524.2|18541.7|18529.7|18561.3|18549.3|18530.3|18518.3|256
1709661900000|2024-03-05 18:05:00|18538.7|18526.7|18537.2|18525.2|18541.3|18529.3|18530.8|18518.8|184
1709662200000|2024-03-05 18:10:00|18535.2|18523.2|18542.2|18530.2|18556.2|18544.2|18533.5|18521.5|215
1709662500000|2024-03-05 18:15:00|18542.7|18530.7|18545.2|18533.2|18555.7|18543.7|18538.7|18526.7|246
1709662800000|2024-03-05 18:20:00|18549.7|18537.7|18563.2|18551.2|18565.2|18553.2|18548.9|18536.9|151
1709663100000|2024-03-05 18:25:00|18564.4|18552.4|18560.4|18548.4|18564.4|18552.4|18555.4|18543.4|148
1709663400000|2024-03-05 18:30:00|18559.9|18547.9|18573.9|18561.9|18579|18567|18559.9|18547.9|455
1709663700000|2024-03-05 18:35:00|18570.9|18558.9|18570.4|18558.4|18580.2|18568.2|18567.9|18555.9|316
1709664000000|2024-03-05 18:40:00|18569.1|18557.1|18548|18536|18575.1|18563.1|18545.5|18533.5|189
1709664300000|2024-03-05 18:45:00|18547.5|18535.5|18541.1|18529.1|18550.5|18538.5|18538.6|18526.6|249
1709664600000|2024-03-05 18:50:00|18538.6|18526.6|18541.3|18529.3|18545.1|18533.1|18537.6|18525.6|246
1709664900000|2024-03-05 18:55:00|18540.3|18528.3|18543.5|18531.5|18552.8|18540.8|18537|18525|785
1709665200000|2024-03-05 19:00:00|18544.5|18532.5|18512.6|18500.6|18544.5|18532.5|18508.9|18496.9|517
1709735400000|2024-03-06 14:30:00|18489.3|18469.3|18496.8|18484.8|18513|18501|18476|18464|955
1709735700000|2024-03-06 14:35:00|18497.3|18485.3|18487.8|18475.8|18501.3|18489.3|18484.5|18472.5|511
1709736000000|2024-03-06 14:40:00|18486.5|18474.5|18512.2|18500.2|18516|18504|18480.8|18468.8|340
1709736300000|2024-03-06 14:45:00|18515.2|18503.2|18498.7|18486.7|18515.2|18503.2|18484.2|18472.2|320
1709736600000|2024-03-06 14:50:00|18496.2|18484.2|18493.7|18481.7|18499.2|18487.2|18485.2|18473.2|178
1709736900000|2024-03-06 14:55:00|18494.4|18482.4|18485.6|18473.6|18496.2|18484.2|18475.9|18463.9|184
1709737200000|2024-03-06 15:00:00|18485.1|18473.1|18506.6|18494.6|18512.9|18500.9|18479.9|18467.9|155
1709737500000|2024-03-06 15:05:00|18505.9|18493.9|18506.1|18494.1|18520.1|18508.1|18490.1|18478.1|184
1709737800000|2024-03-06 15:10:00|18505.6|18493.6|18495.6|18483.6|18509.1|18497.1|18492.8|18480.8|87
1709738100000|2024-03-06 15:15:00|18494.8|18482.8|18507.5|18495.5|18516.8|18504.8|18494.3|18482.3|139
1709738400000|2024-03-06 15:20:00|18506.5|18494.5|18497.8|18485.8|18516.8|18504.8|18495.3|18483.3|249
1709738700000|2024-03-06 15:25:00|18498.3|18486.3|18486|18474|18502.8|18490.8|18478.2|18466.2|152
1709739000000|2024-03-06 15:30:00|18485|18473|18473.7|18461.7|18486.2|18474.2|18470.7|18458.7|215
1709739300000|2024-03-06 15:35:00|18475|18463|18447.7|18435.7|18475|18463|18446.2|18434.2|426
1709739600000|2024-03-06 15:40:00|18448.4|18436.4|18442.9|18430.9|18448.4|18436.4|18429.2|18417.2|285
1709739900000|2024-03-06 15:45:00|18441.4|18429.4|18449.1|18437.1|18449.1|18437.1|18428.7|18416.7|252
1709740200000|2024-03-06 15:50:00|18448.4|18436.4|18456.9|18444.9|18473.4|18461.4|18445.4|18433.4|220
1709740500000|2024-03-06 15:55:00|18457.4|18445.4|18465.1|18453.1|18469.3|18457.3|18453.9|18441.9|113
1709740800000|2024-03-06 16:00:00|18464.3|18452.3|18475.3|18463.3|18484.8|18472.8|18461.6|18449.6|138
1709741100000|2024-03-06 16:05:00|18474.8|18462.8|18472.1|18460.1|18480.6|18468.6|18469.6|18457.6|111
1709741400000|2024-03-06 16:10:00|18472.8|18460.8|18443.8|18431.8|18473.3|18461.3|18434.6|18422.6|214
1709741700000|2024-03-06 16:15:00|18443.3|18431.3|18446|18434|18452.8|18440.8|18443.3|18431.3|116
1709742000000|2024-03-06 16:20:00|18443.5|18431.5|18467.5|18455.5|18467.5|18455.5|18438.8|18426.8|174
1709742300000|2024-03-06 16:25:00|18469|18457|18470|18458|18480|18468|18468.7|18456.7|134
1709742600000|2024-03-06 16:30:00|18470.5|18458.5|18464|18452|18474.2|18462.2|18457|18445|115
1709742900000|2024-03-06 16:35:00|18464.7|18452.7|18459.9|18447.9|18465.4|18453.4|18458|18446|78
1709743200000|2024-03-06 16:40:00|18460.4|18448.4|18482.9|18470.9|18485.2|18473.2|18458.4|18446.4|193
1709743500000|2024-03-06 16:45:00|18481.2|18469.2|18475.4|18463.4|18482.4|18470.4|18468.4|18456.4|96
1709743800000|2024-03-06 16:50:00|18476.6|18464.6|18491.6|18479.6|18497.6|18485.6|18476.6|18464.6|196
1709744100000|2024-03-06 16:55:00|18492.1|18480.1|18512.3|18500.3|18518.6|18506.6|18491.1|18479.1|262
1709744400000|2024-03-06 17:00:00|18512.8|18500.8|18515.3|18503.3|18520.8|18508.8|18502.6|18490.6|131
1709744700000|2024-03-06 17:05:00|18515.8|18503.8|18490.6|18478.6|18518.8|18506.8|18490.6|18478.6|169
1709745000000|2024-03-06 17:10:00|18489.8|18477.8|18485.6|18473.6|18498.6|18486.6|18481.8|18469.8|214
1709745300000|2024-03-06 17:15:00|18485.1|18473.1|18481.8|18469.8|18485.5|18473.5|18476.8|18464.8|73
1709745600000|2024-03-06 17:20:00|18482.5|18470.5|18473|18461|18486.5|18474.5|18472.3|18460.3|86
1709745900000|2024-03-06 17:25:00|18473.5|18461.5|18477.5|18465.5|18485.5|18473.5|18470.5|18458.5|147
1709746200000|2024-03-06 17:30:00|18478.2|18466.2|18495.5|18483.5|18498.5|18486.5|18473.7|18461.7|147
1709746500000|2024-03-06 17:35:00|18498|18486|18501.9|18489.9|18513.7|18501.7|18498|18486|106
1709746800000|2024-03-06 17:40:00|18502.4|18490.4|18506.4|18494.4|18506.9|18494.9|18494.2|18482.2|85
1709747100000|2024-03-06 17:45:00|18506.9|18494.9|18488.4|18476.4|18506.9|18494.9|18488.4|18476.4|94
1709747400000|2024-03-06 17:50:00|18490.1|18478.1|18479.9|18467.9|18490.1|18478.1|18477.1|18465.1|97
1709747700000|2024-03-06 17:55:00|18480.9|18468.9|18481.3|18469.3|18482.1|18470.1|18473.4|18461.4|110
1709748000000|2024-03-06 18:00:00|18482.1|18470.1|18498.3|18486.3|18505.6|18493.6|18479.3|18467.3|121
1709748300000|2024-03-06 18:05:00|18500.8|18488.8|18490.8|18478.8|18501.3|18489.3|18485.8|18473.8|97
1709748600000|2024-03-06 18:10:00|18491.3|18479.3|18511|18499|18514.8|18502.8|18485.8|18473.8|180
1709748900000|2024-03-06 18:15:00|18513.5|18501.5|18502|18490|18514|18502|18499.3|18487.3|95
1709749200000|2024-03-06 18:20:00|18502.8|18490.8|18498.2|18486.2|18514.2|18502.2|18497.2|18485.2|117
1709749500000|2024-03-06 18:25:00|18499|18487|18486.7|18474.7|18502|18490|18486.7|18474.7|101
1709749800000|2024-03-06 18:30:00|18487.2|18475.2|18476.7|18464.7|18496.7|18484.7|18476.7|18464.7|209
1709750100000|2024-03-06 18:35:00|18476|18464|18481.2|18469.2|18483.7|18471.7|18471|18459|293
1709750400000|2024-03-06 18:40:00|18483.2|18471.2|18490.2|18478.2|18491.4|18479.4|18480.4|18468.4|340
1709750700000|2024-03-06 18:45:00|18491.4|18479.4|18495.1|18483.1|18497.4|18485.4|18478.9|18466.9|140
1709751000000|2024-03-06 18:50:00|18497.4|18485.4|18494.9|18482.9|18499.7|18487.7|18487.1|18475.1|239
1709751300000|2024-03-06 18:55:00|18497.4|18485.4|18493.9|18481.9|18499.9|18487.9|18488.9|18476.9|704
1709751600000|2024-03-06 19:00:00|18496.4|18484.4|18499.3|18487.3|18502.3|18490.3|18492.3|18480.3|451
1709751900000|2024-03-06 19:05:00|18499.8|18487.8|18499.8|18487.8|18499.8|18487.8|18499.8|18487.8|1
1709821800000|2024-03-07 14:30:00|18485.8|18473.8|18516.1|18504.1|18518.6|18506.6|18473.4|18461.4|740
1709822100000|2024-03-07 14:35:00|18516.9|18504.9|18519.1|18507.1|18524.1|18512.1|18487.1|18475.1|537
1709822400000|2024-03-07 14:40:00|18519.8|18507.8|18530.3|18518.3|18533.2|18521.2|18514.6|18502.6|520
1709822700000|2024-03-07 14:45:00|18530.8|18518.8|18529.9|18517.9|18540.7|18528.7|18519.5|18507.5|380
1709823000000|2024-03-07 14:50:00|18531.9|18519.9|18523.6|18511.6|18540.9|18528.9|18522.6|18510.6|278
1709823300000|2024-03-07 14:55:00|18525|18513|18518.5|18506.5|18529.3|18517.3|18509.2|18497.2|272
1709823600000|2024-03-07 15:00:00|18521|18509|18516.1|18504.1|18525.1|18513.1|18511.6|18499.6|113
1709823900000|2024-03-07 15:05:00|18516.6|18504.6|18508.1|18496.1|18516.6|18504.6|18495.7|18483.7|180
1709824200000|2024-03-07 15:10:00|18507.3|18495.3|18495.1|18483.1|18520.5|18508.5|18494.3|18482.3|120
1709824500000|2024-03-07 15:15:00|18494.3|18482.3|18488.2|18476.2|18506.1|18494.1|18478|18466|228
1709824800000|2024-03-07 15:20:00|18487.7|18475.7|18491.4|18479.4|18494.8|18482.8|18472.1|18460.1|398
1709825100000|2024-03-07 15:25:00|18492.3|18480.3|18504.2|18492.2|18505.2|18493.2|18489.6|18477.6|214
1709825400000|2024-03-07 15:30:00|18502.7|18490.7|18503.4|18491.4|18504.2|18492.2|18485.5|18473.5|168
1709825700000|2024-03-07 15:35:00|18507.9|18495.9|18493.2|18481.2|18508.1|18496.1|18493.2|18481.2|167
1709826000000|2024-03-07 15:40:00|18491.2|18479.2|18491.9|18479.9|18506.6|18494.6|18489.4|18477.4|181
1709826300000|2024-03-07 15:45:00|18490.2|18478.2|18500.4|18488.4|18500.4|18488.4|18487.5|18475.5|121
1709826600000|2024-03-07 15:50:00|18502.7|18490.7|18506.3|18494.3|18514.8|18502.8|18500.8|18488.8|140
1709826900000|2024-03-07 15:55:00|18507.2|18495.2|18535.9|18523.9|18536.4|18524.4|18506.3|18494.3|306
1709827200000|2024-03-07 16:00:00|18534.7|18522.7|18531.4|18519.4|18537.4|18525.4|18527.9|18515.9|276
1709827500000|2024-03-07 16:05:00|18533.4|18521.4|18514.9|18502.9|18533.4|18521.4|18514.1|18502.1|261
1709827800000|2024-03-07 16:10:00|18515.8|18503.8|18482.5|18470.5|18517.5|18505.5|18478.7|18466.7|316
1709828100000|2024-03-07 16:15:00|18481.7|18469.7|18496.1|18484.1|18505.3|18493.3|18481.2|18469.2|142
1709828400000|2024-03-07 16:20:00|18497.3|18485.3|18523.3|18511.3|18546.9|18534.9|18497.3|18485.3|289
1709828700000|2024-03-07 16:25:00|18522.5|18510.5|18533.4|18521.4|18538.7|18526.7|18522.5|18510.5|177
1709829000000|2024-03-07 16:30:00|18534.7|18522.7|18524.9|18512.9|18535.1|18523.1|18517.7|18505.7|177
1709829300000|2024-03-07 16:35:00|18523.4|18511.4|18525.7|18513.7|18534.6|18522.6|18523.4|18511.4|122
1709829600000|2024-03-07 16:40:00|18524.9|18512.9|18532.1|18520.1|18532.1|18520.1|18522.1|18510.1|123
1709829900000|2024-03-07 16:45:00|18532.9|18520.9|18554.9|18542.9|18554.9|18542.9|18525.8|18513.8|192
1709830200000|2024-03-07 16:50:00|18567.5|18555.5|18576.9|18564.9|18588.1|18576.1|18564.4|18552.4|276
1709830500000|2024-03-07 16:55:00|18576.5|18564.5|18557.9|18545.9|18581.9|18569.9|18553.3|18541.3|302
1709830800000|2024-03-07 17:00:00|18556.6|18544.6|18560.8|18548.8|18565.3|18553.3|18551.1|18539.1|239
1709831100000|2024-03-07 17:05:00|18560.3|18548.3|18562.3|18550.3|18565.8|18553.8|18554.5|18542.5|119
1709831400000|2024-03-07 17:10:00|18562.8|18550.8|18569.3|18557.3|18569.3|18557.3|18557.8|18545.8|159
1709831700000|2024-03-07 17:15:00|18571.1|18559.1|18571.8|18559.8|18575.1|18563.1|18557.6|18545.6|182
1709832000000|2024-03-07 17:20:00|18572.8|18560.8|18571.8|18559.8|18575.7|18563.7|18564.3|18552.3|171
1709832300000|2024-03-07 17:25:00|18573|18561|18578.3|18566.3|18586.8|18574.8|18571.8|18559.8|171
1709832600000|2024-03-07 17:30:00|18577.5|18565.5|18580.8|18568.8|18583.5|18571.5|18577.2|18565.2|139
1709832900000|2024-03-07 17:35:00|18580|18568|18579.5|18567.5|18584.1|18572.1|18574.8|18562.8|158
1709833200000|2024-03-07 17:40:00|18582.1|18570.1|18582.3|18570.3|18593.3|18581.3|18582.1|18570.1|143
1709833500000|2024-03-07 17:45:00|18581.8|18569.8|18584.6|18572.6|18588.2|18576.2|18581.8|18569.8|147
1709833800000|2024-03-07 17:50:00|18585.1|18573.1|18587.2|18575.2|18590.5|18578.5|18583.8|18571.8|98
1709834100000|2024-03-07 17:55:00|18588|18576|18615.1|18603.1|18621.2|18609.2|18588|18576|487
1709834400000|2024-03-07 18:00:00|18615.6|18603.6|18627.6|18615.6|18633.5|18621.5|18611.3|18599.3|231
1709834700000|2024-03-07 18:05:00|18625.5|18613.5|18606.3|18594.3|18626|18614|18590.6|18577.9|300
1709835000000|2024-03-07 18:10:00|18606.8|18594.8|18608.5|18596.5|18624.6|18612.6|18606.8|18594.8|234
1709835300000|2024-03-07 18:15:00|18609.2|18597.2|18602.4|18590.4|18614.4|18602.4|18601.1|18589.1|142
1709835600000|2024-03-07 18:20:00|18602.8|18590.8|18598.2|18586.2|18605.9|18593.9|18598.2|18586.2|123
1709835900000|2024-03-07 18:25:00|18597.5|18585.5|18611.1|18599.1|18611.1|18599.1|18589|18577|183
1709836200000|2024-03-07 18:30:00|18612.3|18600.3|18617.3|18605.3|18618.1|18606.1|18607.4|18595.4|185
1709836500000|2024-03-07 18:35:00|18618.1|18606.1|18606.7|18594.7|18622.8|18610.8|18604.5|18592.5|226
1709836800000|2024-03-07 18:40:00|18608.7|18596.7|18604.3|18592.3|18616.4|18604.4|18604.3|18592.3|182
1709837100000|2024-03-07 18:45:00|18604.8|18592.8|18625.1|18613.1|18627.3|18615.3|18604.8|18592.8|325
1709837400000|2024-03-07 18:50:00|18624.6|18612.6|18618.7|18606.7|18625.5|18613.5|18610.6|18598.6|485
1709837700000|2024-03-07 18:55:00|18618.3|18606.3|18622.5|18610.5|18624.2|18612.2|18613.1|18601.1|1361
1709838000000|2024-03-07 19:00:00|18623.2|18611.2|18620.2|18608.2|18626.5|18614.5|18614|18602|884
1709821800000|2024-03-07 14:30:00|18485.8|18473.8|18516.1|18504.1|18518.6|18506.6|18473.4|18461.4|740
1709822100000|2024-03-07 14:35:00|18516.9|18504.9|18519.1|18507.1|18524.1|18512.1|18487.1|18475.1|537
1709822400000|2024-03-07 14:40:00|18519.8|18507.8|18530.3|18518.3|18533.2|18521.2|18514.6|18502.6|520
1709822700000|2024-03-07 14:45:00|18530.8|18518.8|18529.9|18517.9|18540.7|18528.7|18519.5|18507.5|380
1709823000000|2024-03-07 14:50:00|18531.9|18519.9|18523.6|18511.6|18540.9|18528.9|18522.6|18510.6|278
1709823300000|2024-03-07 14:55:00|18525|18513|18518.5|18506.5|18529.3|18517.3|18509.2|18497.2|272
1709823600000|2024-03-07 15:00:00|18521|18509|18516.1|18504.1|18525.1|18513.1|18511.6|18499.6|113
1709823900000|2024-03-07 15:05:00|18516.6|18504.6|18508.1|18496.1|18516.6|18504.6|18495.7|18483.7|180
1709824200000|2024-03-07 15:10:00|18507.3|18495.3|18495.1|18483.1|18520.5|18508.5|18494.3|18482.3|120
1709824500000|2024-03-07 15:15:00|18494.3|18482.3|18488.2|18476.2|18506.1|18494.1|18478|18466|228
1709824800000|2024-03-07 15:20:00|18487.7|18475.7|18491.4|18479.4|18494.8|18482.8|18472.1|18460.1|398
1709825100000|2024-03-07 15:25:00|18492.3|18480.3|18504.2|18492.2|18505.2|18493.2|18489.6|18477.6|214
1709825400000|2024-03-07 15:30:00|18502.7|18490.7|18503.4|18491.4|18504.2|18492.2|18485.5|18473.5|168
1709825700000|2024-03-07 15:35:00|18507.9|18495.9|18493.2|18481.2|18508.1|18496.1|18493.2|18481.2|167
1709826000000|2024-03-07 15:40:00|18491.2|18479.2|18491.9|18479.9|18506.6|18494.6|18489.4|18477.4|181
1709826300000|2024-03-07 15:45:00|18490.2|18478.2|18500.4|18488.4|18500.4|18488.4|18487.5|18475.5|121
1709826600000|2024-03-07 15:50:00|18502.7|18490.7|18506.3|18494.3|18514.8|18502.8|18500.8|18488.8|140
1709826900000|2024-03-07 15:55:00|18507.2|18495.2|18535.9|18523.9|18536.4|18524.4|18506.3|18494.3|306
1709827200000|2024-03-07 16:00:00|18534.7|18522.7|18531.4|18519.4|18537.4|18525.4|18527.9|18515.9|276
1709827500000|2024-03-07 16:05:00|18533.4|18521.4|18514.9|18502.9|18533.4|18521.4|18514.1|18502.1|261
1709827800000|2024-03-07 16:10:00|18515.8|18503.8|18482.5|18470.5|18517.5|18505.5|18478.7|18466.7|316
1709828100000|2024-03-07 16:15:00|18481.7|18469.7|18496.1|18484.1|18505.3|18493.3|18481.2|18469.2|142
1709828400000|2024-03-07 16:20:00|18497.3|18485.3|18523.3|18511.3|18546.9|18534.9|18497.3|18485.3|289
1709828700000|2024-03-07 16:25:00|18522.5|18510.5|18533.4|18521.4|18538.7|18526.7|18522.5|18510.5|177
1709829000000|2024-03-07 16:30:00|18534.7|18522.7|18524.9|18512.9|18535.1|18523.1|18517.7|18505.7|177
1709829300000|2024-03-07 16:35:00|18523.4|18511.4|18525.7|18513.7|18534.6|18522.6|18523.4|18511.4|122
1709829600000|2024-03-07 16:40:00|18524.9|18512.9|18532.1|18520.1|18532.1|18520.1|18522.1|18510.1|123
1709829900000|2024-03-07 16:45:00|18532.9|18520.9|18554.9|18542.9|18554.9|18542.9|18525.8|18513.8|192
1709830200000|2024-03-07 16:50:00|18567.5|18555.5|18576.9|18564.9|18588.1|18576.1|18564.4|18552.4|276
1709830500000|2024-03-07 16:55:00|18576.5|18564.5|18557.9|18545.9|18581.9|18569.9|18553.3|18541.3|302
1709830800000|2024-03-07 17:00:00|18556.6|18544.6|18560.8|18548.8|18565.3|18553.3|18551.1|18539.1|239
1709831100000|2024-03-07 17:05:00|18560.3|18548.3|18562.3|18550.3|18565.8|18553.8|18554.5|18542.5|119
1709831400000|2024-03-07 17:10:00|18562.8|18550.8|18569.3|18557.3|18569.3|18557.3|18557.8|18545.8|159
1709831700000|2024-03-07 17:15:00|18571.1|18559.1|18571.8|18559.8|18575.1|18563.1|18557.6|18545.6|182
1709832000000|2024-03-07 17:20:00|18572.8|18560.8|18571.8|18559.8|18575.7|18563.7|18564.3|18552.3|171
1709832300000|2024-03-07 17:25:00|18573|18561|18578.3|18566.3|18586.8|18574.8|18571.8|18559.8|171
1709832600000|2024-03-07 17:30:00|18577.5|18565.5|18580.8|18568.8|18583.5|18571.5|18577.2|18565.2|139
1709832900000|2024-03-07 17:35:00|18580|18568|18579.5|18567.5|18584.1|18572.1|18574.8|18562.8|158
1709833200000|2024-03-07 17:40:00|18582.1|18570.1|18582.3|18570.3|18593.3|18581.3|18582.1|18570.1|143
1709833500000|2024-03-07 17:45:00|18581.8|18569.8|18584.6|18572.6|18588.2|18576.2|18581.8|18569.8|147
1709833800000|2024-03-07 17:50:00|18585.1|18573.1|18587.2|18575.2|18590.5|18578.5|18583.8|18571.8|98
1709834100000|2024-03-07 17:55:00|18588|18576|18615.1|18603.1|18621.2|18609.2|18588|18576|487
1709834400000|2024-03-07 18:00:00|18615.6|18603.6|18627.6|18615.6|18633.5|18621.5|18611.3|18599.3|231
1709834700000|2024-03-07 18:05:00|18625.5|18613.5|18606.3|18594.3|18626|18614|18590.6|18577.9|300
1709835000000|2024-03-07 18:10:00|18606.8|18594.8|18608.5|18596.5|18624.6|18612.6|18606.8|18594.8|234
1709835300000|2024-03-07 18:15:00|18609.2|18597.2|18602.4|18590.4|18614.4|18602.4|18601.1|18589.1|142
1709835600000|2024-03-07 18:20:00|18602.8|18590.8|18598.2|18586.2|18605.9|18593.9|18598.2|18586.2|123
1709835900000|2024-03-07 18:25:00|18597.5|18585.5|18611.1|18599.1|18611.1|18599.1|18589|18577|183
1709836200000|2024-03-07 18:30:00|18612.3|18600.3|18617.3|18605.3|18618.1|18606.1|18607.4|18595.4|185
1709836500000|2024-03-07 18:35:00|18618.1|18606.1|18606.7|18594.7|18622.8|18610.8|18604.5|18592.5|226
1709836800000|2024-03-07 18:40:00|18608.7|18596.7|18604.3|18592.3|18616.4|18604.4|18604.3|18592.3|182
1709837100000|2024-03-07 18:45:00|18604.8|18592.8|18625.1|18613.1|18627.3|18615.3|18604.8|18592.8|325
1709837400000|2024-03-07 18:50:00|18624.6|18612.6|18618.7|18606.7|18625.5|18613.5|18610.6|18598.6|485
1709837700000|2024-03-07 18:55:00|18618.3|18606.3|18622.5|18610.5|18624.2|18612.2|18613.1|18601.1|1361
1709838000000|2024-03-07 19:00:00|18623.2|18611.2|18620.2|18608.2|18626.5|18614.5|18614|18602|884
1709908200000|2024-03-08 14:30:00|18621.4|18609.4|18675.6|18663.6|18684.4|18672.4|18621.4|18609.4|1162
1709908500000|2024-03-08 14:35:00|18676.1|18664.1|18672.6|18660.6|18679|18667|18650.3|18638.3|544
1709908800000|2024-03-08 14:40:00|18673.8|18661.8|18692.5|18680.5|18692.5|18680.5|18668.4|18656.4|345
1709909100000|2024-03-08 14:45:00|18691.3|18679.3|18734.1|18722.1|18735.8|18723.8|18685.4|18673.4|1085
1709909400000|2024-03-08 14:50:00|18734.9|18722.9|18719.3|18707.3|18738.8|18726.8|18717.6|18705.6|661
1709909700000|2024-03-08 14:55:00|18721.8|18709.8|18733.5|18721.5|18737.6|18725.6|18714.4|18702.4|411
1709910000000|2024-03-08 15:00:00|18734.3|18722.3|18714.4|18702.4|18739.2|18727.2|18713.6|18701.6|322
1709910300000|2024-03-08 15:05:00|18713.6|18701.6|18674|18662|18721|18709|18672.3|18660.3|688
1709910600000|2024-03-08 15:10:00|18674.8|18662.8|18676.1|18664.1|18685.8|18673.8|18671.5|18659.5|420
1709910900000|2024-03-08 15:15:00|18676.6|18664.6|18639.2|18627.2|18679.9|18667.9|18634.3|18622.3|812
1709911200000|2024-03-08 15:20:00|18640|18628|18632.9|18620.9|18640.8|18628.8|18604.6|18592.6|608
1709911500000|2024-03-08 15:25:00|18632.5|18620.5|18608.6|18596.6|18633.4|18621.4|18607.3|18595.3|456
1709911800000|2024-03-08 15:30:00|18610.6|18598.6|18557.9|18545.9|18619.2|18607.2|18541.2|18529.2|878
1709912100000|2024-03-08 15:35:00|18558.6|18546.6|18513|18501|18567.7|18555.7|18507.2|18495.2|846
1709912400000|2024-03-08 15:40:00|18512.6|18500.6|18541.4|18529.4|18544.4|18532.4|18493|18481|718
1709912700000|2024-03-08 15:45:00|18540.2|18528.2|18560|18548|18565.8|18553.8|18514.3|18502.3|685
1709913000000|2024-03-08 15:50:00|18558.8|18546.8|18529.1|18517.1|18558.8|18546.8|18529.1|18517.1|270
1709913300000|2024-03-08 15:55:00|18529.6|18517.6|18550|18538|18557.4|18545.4|18529.6|18517.6|306
1709913600000|2024-03-08 16:00:00|18549.5|18537.5|18567.5|18555.5|18571.1|18559.1|18548.7|18536.7|274
1709913900000|2024-03-08 16:05:00|18567|18555|18569|18557|18581.5|18569.5|18555.4|18543.4|245
1709914200000|2024-03-08 16:10:00|18568.6|18556.6|18527|18515|18571.5|18559.5|18527|18515|189
1709914500000|2024-03-08 16:15:00|18527.8|18515.8|18532.2|18520.2|18535.3|18523.3|18513.3|18501.3|301
1709914800000|2024-03-08 16:20:00|18531.7|18519.7|18538.4|18526.4|18547.2|18535.2|18521.3|18509.3|186
1709915100000|2024-03-08 16:25:00|18539.7|18527.7|18537|18525|18543.7|18531.7|18526.2|18514.2|205
1709915400000|2024-03-08 16:30:00|18535.8|18523.8|18536.9|18524.9|18540.8|18528.8|18519.5|18507.5|247
1709915700000|2024-03-08 16:35:00|18534.4|18522.4|18535.6|18523.6|18538.5|18526.5|18523.9|18511.9|130
1709916000000|2024-03-08 16:40:00|18535.2|18523.2|18555.2|18543.2|18556.5|18544.5|18527.3|18515.3|173
1709916300000|2024-03-08 16:45:00|18554.5|18542.5|18566.4|18554.4|18566.8|18554.8|18545.2|18533.2|218
1709916600000|2024-03-08 16:50:00|18564.3|18552.3|18548|18536|18564.3|18552.3|18544.7|18532.7|126
1709916900000|2024-03-08 16:55:00|18546.8|18534.8|18543.6|18531.6|18553.8|18541.8|18542.3|18530.3|147
1709917200000|2024-03-08 17:00:00|18544.4|18532.4|18539.7|18527.7|18552.2|18540.2|18537.2|18525.2|196
1709917500000|2024-03-08 17:05:00|18540.5|18528.5|18542.2|18530.2|18545.5|18533.5|18534.7|18522.7|195
1709917800000|2024-03-08 17:10:00|18541.7|18529.7|18528.9|18516.9|18541.7|18529.7|18525.6|18513.6|191
1709918100000|2024-03-08 17:15:00|18528.1|18516.1|18515.3|18503.3|18533.1|18521.1|18510.8|18498.8|229
1709918400000|2024-03-08 17:20:00|18515.8|18503.8|18515.9|18503.9|18519.2|18507.2|18510.1|18498.1|151
1709918700000|2024-03-08 17:25:00|18514.6|18502.6|18507.6|18495.6|18515.9|18503.9|18497.6|18485.6|243
1709919000000|2024-03-08 17:30:00|18508|18496|18486.4|18474.4|18508|18496|18486|18474|271
1709919300000|2024-03-08 17:35:00|18487.7|18475.7|18502.3|18490.3|18503.9|18491.9|18486.1|18474.1|181
1709919600000|2024-03-08 17:40:00|18500.9|18488.9|18501.4|18489.4|18503.9|18491.9|18478|18466|290
1709919900000|2024-03-08 17:45:00|18498.9|18486.9|18492.9|18480.9|18506.2|18494.2|18489.2|18477.2|205
1709920200000|2024-03-08 17:50:00|18487.9|18475.9|18497.4|18485.4|18501.2|18489.2|18484.5|18472.5|199
1709920500000|2024-03-08 17:55:00|18498.2|18486.2|18497.6|18485.6|18502.2|18490.2|18494.4|18482.4|130
1709920800000|2024-03-08 18:00:00|18496.8|18484.8|18458.3|18446.3|18497.3|18485.3|18457.5|18445.5|371
1709921100000|2024-03-08 18:05:00|18458.8|18446.8|18476.2|18464.2|18480|18468|18457.5|18445.5|256
1709921400000|2024-03-08 18:10:00|18477|18465|18474.9|18462.9|18483.3|18471.3|18465.9|18453.9|286
1709921700000|2024-03-08 18:15:00|18474.4|18462.4|18469.1|18457.1|18476.1|18464.1|18462.6|18450.6|261
1709922000000|2024-03-08 18:20:00|18469.6|18457.6|18469.9|18457.9|18472.8|18460.8|18459.5|18447.5|236
1709922300000|2024-03-08 18:25:00|18470.4|18458.4|18476.1|18464.1|18482.3|18470.3|18465.7|18453.7|166
1709922600000|2024-03-08 18:30:00|18476.6|18464.6|18484.5|18472.5|18490.8|18478.8|18476.6|18464.6|240
1709922900000|2024-03-08 18:35:00|18485.3|18473.3|18483|18471|18487.7|18475.7|18472.2|18460.2|273
1709923200000|2024-03-08 18:40:00|18485.5|18473.5|18477|18465|18489.3|18477.3|18474|18462|249
1709923500000|2024-03-08 18:45:00|18476.2|18464.2|18479.2|18467.2|18481.3|18469.3|18465.7|18453.7|314
1709923800000|2024-03-08 18:50:00|18480.5|18468.5|18503.4|18491.4|18508.2|18496.2|18473.8|18461.8|1115
1709924100000|2024-03-08 18:55:00|18503.9|18491.9|18500.9|18488.9|18505|18493|18490|18478|1457
1709924400000|2024-03-08 19:00:00|18502.9|18490.9|18488|18476|18508.5|18496.5|18488|18476|748
1710163800000|2024-03-11 13:30:00|18474.8|18462.8|18428.3|18416.3|18474.8|18462.8|18416.7|18404.7|982
1710164100000|2024-03-11 13:35:00|18428.7|18416.7|18436.1|18424.1|18457.8|18445.8|18423.3|18411.3|408
1710164400000|2024-03-11 13:40:00|18436.5|18424.5|18453.3|18441.3|18471.6|18459.6|18434.4|18422.4|626
1710164700000|2024-03-11 13:45:00|18452.9|18440.9|18412.9|18400.9|18457.1|18445.1|18407|18395|420
1710165000000|2024-03-11 13:50:00|18412.5|18400.5|18422.7|18410.7|18431.8|18419.8|18405.8|18393.8|422
1710165300000|2024-03-11 13:55:00|18423.9|18411.9|18443.7|18431.7|18444.1|18432.1|18416.7|18404.7|392
1710165600000|2024-03-11 14:00:00|18444.6|18432.6|18432.9|18420.9|18464.1|18452.1|18430.8|18418.8|430
1710165900000|2024-03-11 14:05:00|18433.3|18421.3|18407.6|18395.6|18434.1|18422.1|18394|18382|442
1710166200000|2024-03-11 14:10:00|18405.9|18393.9|18392.8|18380.8|18408.7|18396.7|18389.9|18377.9|372
1710166500000|2024-03-11 14:15:00|18393.6|18381.6|18413.5|18401.5|18421.9|18409.9|18387.7|18375.7|364
1710166800000|2024-03-11 14:20:00|18412.2|18400.2|18402.5|18390.5|18414.2|18402.2|18390.5|18378.5|237
1710167100000|2024-03-11 14:25:00|18401.3|18389.3|18401.7|18389.7|18415.5|18403.5|18398.8|18386.8|260
1710167400000|2024-03-11 14:30:00|18400.8|18388.8|18437|18425|18441.2|18429.2|18400.4|18388.4|331
1710167700000|2024-03-11 14:35:00|18437.9|18425.9|18437|18425|18447.9|18435.9|18430.4|18418.4|280
1710168000000|2024-03-11 14:40:00|18437.8|18425.8|18438.2|18426.2|18447.5|18435.5|18430.2|18418.2|542
1710168300000|2024-03-11 14:45:00|18435.7|18423.7|18473.3|18461.3|18491.5|18479.5|18432.8|18420.8|963
1710168600000|2024-03-11 14:50:00|18473.7|18461.7|18444.1|18432.1|18473.7|18461.7|18443.7|18431.7|322
1710168900000|2024-03-11 14:55:00|18443.7|18431.7|18447.4|18435.4|18450.4|18438.4|18431.2|18419.2|242
1710169200000|2024-03-11 15:00:00|18449.9|18437.9|18447.6|18435.6|18457.8|18445.8|18435.8|18423.8|245
1710169500000|2024-03-11 15:05:00|18445.1|18433.1|18429.1|18417.1|18447.6|18435.6|18417|18405|213
1710169800000|2024-03-11 15:10:00|18428.7|18416.7|18420|18408|18428.7|18416.7|18416.3|18404.3|187
1710170100000|2024-03-11 15:15:00|18416.7|18404.7|18441.2|18429.2|18446.1|18434.1|18416.7|18404.7|288
1710170400000|2024-03-11 15:20:00|18441.5|18429.5|18456.3|18444.3|18456.3|18444.3|18441.5|18429.5|154
1710170700000|2024-03-11 15:25:00|18455.1|18443.1|18468.8|18456.8|18470.1|18458.1|18453.7|18441.7|207
1710171000000|2024-03-11 15:30:00|18469.7|18457.7|18455.1|18443.1|18474.7|18462.7|18450.5|18438.5|124
1710171300000|2024-03-11 15:35:00|18454.7|18442.7|18457.2|18445.2|18458.4|18446.4|18450.1|18438.1|166
1710171600000|2024-03-11 15:40:00|18457.6|18445.6|18456.4|18444.4|18466.8|18454.8|18441.3|18429.3|162
1710171900000|2024-03-11 15:45:00|18456|18444|18459.7|18447.7|18470.9|18458.9|18456|18444|125
1710172200000|2024-03-11 15:50:00|18461|18449|18473.8|18461.8|18474.3|18462.3|18453.1|18441.1|152
1710172500000|2024-03-11 15:55:00|18473.4|18461.4|18477.5|18465.5|18484.9|18472.9|18473.4|18461.4|171
1710172800000|2024-03-11 16:00:00|18479.1|18467.1|18476.6|18464.6|18481.2|18469.2|18471.1|18459.1|129
1710173100000|2024-03-11 16:05:00|18475.7|18463.7|18469.7|18457.7|18488.5|18476.5|18468.9|18456.9|150
1710173400000|2024-03-11 16:10:00|18469.3|18457.3|18479.7|18467.7|18479.7|18467.7|18469.3|18457.3|149
1710173700000|2024-03-11 16:15:00|18480.6|18468.6|18477.7|18465.7|18483.5|18471.5|18476|18464|158
1710174000000|2024-03-11 16:20:00|18475.6|18463.6|18471.4|18459.4|18478.1|18466.1|18468.9|18456.9|88
1710174300000|2024-03-11 16:25:00|18473.5|18461.5|18467.7|18455.7|18476|18464|18466|18454|113
1710174600000|2024-03-11 16:30:00|18466|18454|18471.4|18459.4|18472.7|18460.7|18461.8|18449.8|75
1710174900000|2024-03-11 16:35:00|18471.8|18459.8|18464.3|18452.3|18471.8|18459.8|18464.3|18452.3|100
1710175200000|2024-03-11 16:40:00|18462.6|18450.6|18452.7|18440.7|18464.3|18452.3|18450.2|18438.2|147
1710175500000|2024-03-11 16:45:00|18454|18442|18454|18442|18464|18452|18452.3|18440.3|114
1710175800000|2024-03-11 16:50:00|18454.3|18442.3|18452.6|18440.6|18456.8|18444.8|18447.6|18435.6|186
1710176100000|2024-03-11 16:55:00|18453|18441|18457.7|18445.7|18461|18449|18449.7|18437.7|176
1710176400000|2024-03-11 17:00:00|18459.4|18447.4|18463.7|18451.7|18464.5|18452.5|18453.4|18441.4|204
1710176700000|2024-03-11 17:05:00|18462.9|18450.9|18468.4|18456.4|18469.6|18457.6|18460.8|18448.8|90
1710177000000|2024-03-11 17:10:00|18468.8|18456.8|18461.7|18449.7|18472.5|18460.5|18461.7|18449.7|128
1710177300000|2024-03-11 17:15:00|18460.9|18448.9|18464.3|18452.3|18470.9|18458.9|18460.9|18448.9|125
1710177600000|2024-03-11 17:20:00|18460.1|18448.1|18458|18446|18461.8|18449.8|18454.2|18442.2|105
1710177900000|2024-03-11 17:25:00|18458.8|18446.8|18463.1|18451.1|18466|18454|18456.8|18444.8|222
1710178200000|2024-03-11 17:30:00|18463.5|18451.5|18456|18444|18468.5|18456.5|18456|18444|177
1710178500000|2024-03-11 17:35:00|18457.7|18445.7|18453.8|18441.8|18459|18447|18443.9|18431.9|386
1710178800000|2024-03-11 17:40:00|18455.9|18443.9|18451.8|18439.8|18457.2|18445.2|18451.3|18439.3|201
1710179100000|2024-03-11 17:45:00|18453.4|18441.4|18453.3|18441.3|18454.2|18442.2|18450|18438|179
1710179400000|2024-03-11 17:50:00|18452.9|18440.9|18454.1|18442.1|18459.5|18447.5|18449.1|18437.1|205
1710179700000|2024-03-11 17:55:00|18454.5|18442.5|18459.7|18447.7|18459.9|18447.9|18448.1|18436.1|1112
1710180000000|2024-03-11 18:00:00|18462.2|18450.2|18461.4|18449.4|18466.4|18454.4|18456|18444|691
1710250200000|2024-03-12 13:30:00|18438.6|18426.6|18433.8|18421.8|18479.8|18467.8|18424.6|18412.6|718
1710250500000|2024-03-12 13:35:00|18435.9|18423.9|18433.5|18421.5|18445.2|18433.2|18422.9|18410.9|661
1710250800000|2024-03-12 13:40:00|18434.4|18422.4|18448.9|18436.9|18460|18448|18429.8|18417.8|468
1710251100000|2024-03-12 13:45:00|18447.1|18435.1|18438.9|18426.9|18449.5|18437.5|18429.9|18417.9|292
1710251400000|2024-03-12 13:50:00|18438.6|18426.6|18456.3|18444.3|18458.6|18446.6|18438.6|18426.6|212
1710251700000|2024-03-12 13:55:00|18456.7|18444.7|18476.6|18464.6|18478.2|18466.2|18454.2|18442.2|245
1710252000000|2024-03-12 14:00:00|18475.5|18463.5|18473.4|18461.4|18477.4|18465.4|18460.9|18448.9|332
1710252300000|2024-03-12 14:05:00|18475.9|18463.9|18477.6|18465.6|18481.3|18469.3|18463.4|18451.4|311
1710252600000|2024-03-12 14:10:00|18477.2|18465.2|18521.8|18509.8|18525.8|18513.8|18476.3|18464.3|499
1710252900000|2024-03-12 14:15:00|18523.5|18511.5|18522.8|18510.8|18536.8|18524.8|18516.2|18504.2|473
1710253200000|2024-03-12 14:20:00|18522.7|18510.7|18525.5|18513.5|18530.2|18518.2|18516.8|18504.8|296
1710253500000|2024-03-12 14:25:00|18525.2|18513.2|18518.6|18506.6|18527.8|18515.8|18510.7|18498.7|326
1710253800000|2024-03-12 14:30:00|18517.4|18505.4|18518.1|18506.1|18529.7|18517.7|18516.1|18504.1|194
1710254100000|2024-03-12 14:35:00|18517.7|18505.7|18517.4|18505.4|18526.8|18514.8|18505.6|18493.6|362
1710254400000|2024-03-12 14:40:00|18517.1|18505.1|18517|18505|18518.7|18506.7|18507.9|18495.9|294
1710254700000|2024-03-12 14:45:00|18519.5|18507.5|18524.8|18512.8|18533.9|18521.9|18517.9|18505.9|388
1710255000000|2024-03-12 14:50:00|18525.1|18513.1|18553.6|18541.6|18557.7|18545.7|18524.9|18512.9|484
1710255300000|2024-03-12 14:55:00|18553.2|18541.2|18554.1|18542.1|18557.1|18545.1|18544.9|18532.9|334
1710255600000|2024-03-12 15:00:00|18555|18543|18561.4|18549.4|18575.3|18563.3|18549.7|18537.7|320
1710255900000|2024-03-12 15:05:00|18561.1|18549.1|18565.8|18553.8|18571.5|18559.5|18560.2|18548.2|199
1710256200000|2024-03-12 15:10:00|18567|18555|18575.6|18563.6|18575.6|18563.6|18564.4|18552.4|192
1710256500000|2024-03-12 15:15:00|18574.8|18562.8|18583.9|18571.9|18587.2|18575.2|18573.1|18561.1|283
1710256800000|2024-03-12 15:20:00|18583.5|18571.5|18581.8|18569.8|18593.1|18581.1|18579|18567|243
1710257100000|2024-03-12 15:25:00|18583.6|18571.6|18578.1|18566.1|18584.7|18572.7|18572.9|18560.9|266
1710257400000|2024-03-12 15:30:00|18578.9|18566.9|18578.8|18566.8|18582.9|18570.9|18577.2|18565.2|177
1710257700000|2024-03-12 15:35:00|18579.2|18567.2|18579.5|18567.5|18581.3|18569.3|18569.4|18557.4|285
1710258000000|2024-03-12 15:40:00|18572.8|18560.8|18567|18555|18574.4|18562.4|18560.7|18548.7|249
1710258300000|2024-03-12 15:45:00|18567.4|18555.4|18568.8|18556.8|18572.4|18560.4|18555.5|18543.5|180
1710258600000|2024-03-12 15:50:00|18570.1|18558.1|18568.8|18556.8|18571.3|18559.3|18561.3|18549.3|365
1710258900000|2024-03-12 15:55:00|18569.2|18557.2|18584.5|18572.5|18584.5|18572.5|18569.2|18557.2|171
1710259200000|2024-03-12 16:00:00|18584.2|18572.2|18586.3|18574.3|18589.1|18577.1|18577.9|18565.9|117
1710259500000|2024-03-12 16:05:00|18584.1|18572.1|18567.5|18555.5|18585|18573|18567.5|18555.5|250
1710259800000|2024-03-12 16:10:00|18567.9|18555.9|18590|18578|18591.2|18579.2|18565.7|18553.7|181
1710260100000|2024-03-12 16:15:00|18588.7|18576.7|18590.4|18578.4|18593.7|18581.7|18583.7|18571.7|176
1710260400000|2024-03-12 16:20:00|18588.7|18576.7|18564.9|18552.9|18597.3|18585.3|18559.5|18547.5|309
1710260700000|2024-03-12 16:25:00|18566.2|18554.2|18542.1|18530.1|18569.2|18557.2|18527.5|18515.5|414
1710261000000|2024-03-12 16:30:00|18543|18531|18551.4|18539.4|18566.4|18554.4|18543|18531|254
1710261300000|2024-03-12 16:35:00|18550.1|18538.1|18544.3|18532.3|18556.4|18544.4|18540.6|18528.6|140
1710261600000|2024-03-12 16:40:00|18543.5|18531.5|18542.3|18530.3|18550.6|18538.6|18540.3|18528.3|353
1710261900000|2024-03-12 16:45:00|18540.6|18528.6|18514.7|18502.7|18542.3|18530.3|18513.4|18501.4|239
1710262200000|2024-03-12 16:50:00|18515.9|18503.9|18527.1|18515.1|18532|18520|18515.9|18503.9|369
1710262500000|2024-03-12 16:55:00|18526.8|18514.8|18538|18526|18542.9|18530.9|18526.4|18514.4|132
1710262800000|2024-03-12 17:00:00|18536.7|18524.7|18552.5|18540.5|18553.3|18541.3|18535.5|18523.5|106
1710263100000|2024-03-12 17:05:00|18552.1|18540.1|18542.9|18530.9|18552.5|18540.5|18540.4|18528.4|120
1710263400000|2024-03-12 17:10:00|18543.8|18531.8|18541.3|18529.3|18546.3|18534.3|18535.4|18523.4|207
1710263700000|2024-03-12 17:15:00|18540.9|18528.9|18543|18531|18549.7|18537.7|18532.2|18520.2|155
1710264000000|2024-03-12 17:20:00|18542.7|18530.7|18536.4|18524.4|18549.6|18537.6|18535.4|18523.4|257
1710264300000|2024-03-12 17:25:00|18538.9|18526.9|18542.2|18530.2|18545.6|18533.6|18537.6|18525.6|104
1710264600000|2024-03-12 17:30:00|18538.5|18526.5|18520.5|18508.5|18538.5|18526.5|18517.1|18505.1|284
1710264900000|2024-03-12 17:35:00|18521.3|18509.3|18524.9|18512.9|18530.3|18518.3|18514.6|18502.6|244
1710265200000|2024-03-12 17:40:00|18523.7|18511.7|18534.1|18522.1|18534.1|18522.1|18518.7|18506.7|239
1710265500000|2024-03-12 17:45:00|18535|18523|18543.1|18531.1|18547|18535|18535|18523|379
1710265800000|2024-03-12 17:50:00|18542.7|18530.7|18537.7|18525.7|18544.9|18532.9|18528.6|18516.6|369
1710266100000|2024-03-12 17:55:00|18536|18524|18529.9|18517.9|18543.6|18531.6|18525.4|18513.4|1484
1710266400000|2024-03-12 18:00:00|18528.2|18516.2|18520.7|18508.7|18531.2|18519.2|18518.7|18506.7|467
1710336600000|2024-03-13 13:30:00|18504.4|18492.4|18574.9|18562.9|18575.5|18563.5|18504.4|18492.4|1176
1710336900000|2024-03-13 13:35:00|18576|18564|18584.9|18572.9|18591.3|18579.3|18569.8|18557.8|691
1710337200000|2024-03-13 13:40:00|18584|18572|18621.1|18609.1|18625.8|18613.8|18573.3|18561.3|614
1710337500000|2024-03-13 13:45:00|18620.2|18608.2|18614.9|18602.9|18640.6|18628.6|18614.9|18602.9|505
1710337800000|2024-03-13 13:50:00|18616.1|18604.1|18610.7|18598.7|18631.5|18619.5|18606.8|18594.8|335
1710338100000|2024-03-13 13:55:00|18612.5|18600.5|18623.4|18611.4|18625.9|18613.9|18612.2|18600.2|229
1710338400000|2024-03-13 14:00:00|18624.3|18612.3|18621.4|18609.4|18634.6|18622.6|18617.5|18605.5|366
1710338700000|2024-03-13 14:05:00|18621.1|18609.1|18628.3|18616.3|18643.9|18631.9|18618.6|18606.6|364
1710339000000|2024-03-13 14:10:00|18629.2|18617.2|18623.5|18611.5|18639.2|18627.2|18617.3|18605.3|273
1710339300000|2024-03-13 14:15:00|18621|18609|18606.9|18594.9|18621|18609|18604|18592|646
1710339600000|2024-03-13 14:20:00|18609.4|18597.4|18613.8|18601.8|18622.4|18610.4|18607.6|18595.6|507
1710339900000|2024-03-13 14:25:00|18614.7|18602.7|18622|18610|18627.9|18615.9|18613.8|18601.8|307
1710340200000|2024-03-13 14:30:00|18621.7|18609.7|18617.5|18605.5|18631.5|18619.5|18617.2|18605.2|452
1710340500000|2024-03-13 14:35:00|18617.2|18605.2|18628.6|18616.6|18629.1|18617.1|18613.8|18601.8|423
1710340800000|2024-03-13 14:40:00|18626.4|18614.4|18618.4|18606.4|18628|18616|18609.6|18597.6|319
1710341100000|2024-03-13 14:45:00|18619.3|18607.3|18627.8|18615.8|18631.7|18619.7|18616|18604|224
1710341400000|2024-03-13 14:50:00|18628.7|18616.7|18611.4|18599.4|18628.7|18616.7|18608.3|18596.3|334
1710341700000|2024-03-13 14:55:00|18611.7|18599.7|18619.7|18607.7|18620.6|18608.6|18606.2|18594.2|240
1710342000000|2024-03-13 15:00:00|18618.8|18606.8|18628.8|18616.8|18628.8|18616.8|18614.5|18602.5|321
1710342300000|2024-03-13 15:05:00|18629.7|18617.7|18621.5|18609.5|18629.7|18617.7|18618.4|18606.4|142
1710342600000|2024-03-13 15:10:00|18620.6|18608.6|18621.1|18609.1|18628.1|18616.1|18619.8|18607.8|219
1710342900000|2024-03-13 15:15:00|18621.5|18609.5|18634.1|18622.1|18635.7|18623.7|18621.1|18609.1|221
1710343200000|2024-03-13 15:20:00|18633.8|18621.8|18631.8|18619.8|18635.2|18623.2|18627.5|18615.5|219
1710343500000|2024-03-13 15:25:00|18632.7|18620.7|18650.1|18638.1|18652.6|18640.6|18632.7|18620.7|413
1710343800000|2024-03-13 15:30:00|18651.4|18639.4|18655.1|18643.1|18657.3|18645.3|18645.9|18633.9|204
1710344100000|2024-03-13 15:35:00|18655.5|18643.5|18674.9|18662.9|18677.4|18665.4|18647.6|18635.6|506
1710344400000|2024-03-13 15:40:00|18674|18662|18677.7|18665.7|18682.8|18670.8|18668.7|18656.7|220
1710344700000|2024-03-13 15:45:00|18679|18667|18672.7|18660.7|18683.6|18671.6|18667.2|18655.2|180
1710345000000|2024-03-13 15:50:00|18671.8|18659.8|18690.6|18678.6|18690.6|18678.6|18671.5|18659.5|303
1710345300000|2024-03-13 15:55:00|18693.1|18681.1|18690|18678|18693.1|18681.1|18678.2|18666.2|313
1710345600000|2024-03-13 16:00:00|18691.3|18679.3|18680|18668|18691.3|18679.3|18679.8|18667.8|365
1710345900000|2024-03-13 16:05:00|18680.9|18668.9|18675|18663|18680.9|18668.9|18670|18658|256
1710346200000|2024-03-13 16:10:00|18674.6|18662.6|18675.5|18663.5|18681.8|18669.8|18671.7|18659.7|353
1710346500000|2024-03-13 16:15:00|18675.1|18663.1|18679.8|18667.8|18691|18679|18675.1|18663.1|444
1710346800000|2024-03-13 16:20:00|18680.6|18668.6|18682.2|18670.2|18686|18674|18679.4|18667.4|341
1710347100000|2024-03-13 16:25:00|18682.6|18670.6|18689.4|18677.4|18691|18679|18680.3|18668.3|253
1710347400000|2024-03-13 16:30:00|18689.7|18677.7|18688.4|18676.4|18693.5|18681.5|18688.4|18676.4|128
1710347700000|2024-03-13 16:35:00|18690.6|18678.6|18683.1|18671.1|18690.6|18678.6|18678.4|18666.4|155
1710348000000|2024-03-13 16:40:00|18683.4|18671.4|18680.5|18668.5|18684.3|18672.3|18675.9|18663.9|150
1710348300000|2024-03-13 16:45:00|18681.4|18669.4|18682|18670|18684.5|18672.5|18678.6|18666.6|297
1710348600000|2024-03-13 16:50:00|18681.6|18669.6|18687.8|18675.8|18688.7|18676.7|18677.7|18665.7|179
1710348900000|2024-03-13 16:55:00|18686.9|18674.9|18689.4|18677.4|18696.2|18684.2|18686.9|18674.9|186
1710349200000|2024-03-13 17:00:00|18689.1|18677.1|18680.1|18668.1|18691.6|18679.6|18678.9|18666.9|233
1710349500000|2024-03-13 17:05:00|18680.5|18668.5|18678.8|18666.8|18683|18671|18678|18666|133
1710349800000|2024-03-13 17:10:00|18679.7|18667.7|18672.9|18660.9|18681.3|18669.3|18672.9|18660.9|254
1710350100000|2024-03-13 17:15:00|18670.4|18658.4|18670.9|18658.9|18670.9|18658.9|18656.1|18644.1|342
1710350400000|2024-03-13 17:20:00|18672.5|18660.5|18685.4|18673.4|18686.1|18674.1|18670.9|18658.9|287
1710350700000|2024-03-13 17:25:00|18685.7|18673.7|18697.9|18685.9|18698.2|18686.2|18682|18670|346
1710351000000|2024-03-13 17:30:00|18698.2|18686.2|18710|18698|18710|18698|18698.2|18686.2|262
1710351300000|2024-03-13 17:35:00|18708.4|18696.4|18709.9|18697.9|18712.4|18700.4|18703.3|18691.3|306
1710351600000|2024-03-13 17:40:00|18710.8|18698.8|18713.3|18701.3|18716.7|18704.7|18709.6|18697.6|293
1710351900000|2024-03-13 17:45:00|18713|18701|18709.9|18697.9|18719.9|18707.9|18709.9|18697.9|340
1710352200000|2024-03-13 17:50:00|18710.8|18698.8|18714|18702|18718.5|18706.5|18710.6|18698.6|472
1710352500000|2024-03-13 17:55:00|18715.2|18703.2|18727.7|18715.7|18727.7|18715.7|18714|18702|1353
1710352800000|2024-03-13 18:00:00|18729.3|18717.3|18721.8|18709.8|18732|18720|18717.2|18705.2|1689
1710423000000|2024-03-14 13:30:00|18678.9|18658.9|18729.9|18717.9|18732.4|18720.4|18678.9|18658.9|1137
1710423300000|2024-03-14 13:35:00|18728.7|18716.7|18762|18750|18762|18750|18728.7|18716.7|764
1710423600000|2024-03-14 13:40:00|18762.9|18750.9|18721.3|18709.3|18766.3|18754.3|18717.2|18705.2|733
1710423900000|2024-03-14 13:45:00|18722.2|18710.2|18715.9|18703.9|18736.9|18724.9|18707.5|18695.5|608
1710424200000|2024-03-14 13:50:00|18713.4|18701.4|18684.4|18672.4|18724|18712|18682.6|18670.6|642
1710424500000|2024-03-14 13:55:00|18684.1|18672.1|18653.5|18641.5|18684.7|18672.7|18653.5|18641.5|598
1710424800000|2024-03-14 14:00:00|18655.3|18643.3|18666|18654|18669.4|18657.4|18631|18619|511
1710425100000|2024-03-14 14:05:00|18665|18653|18645.4|18633.4|18666.9|18654.9|18640|18628|250
1710425400000|2024-03-14 14:10:00|18647.2|18635.2|18660.9|18648.9|18668.1|18656.1|18643.2|18631.2|347
1710425700000|2024-03-14 14:15:00|18662.2|18650.2|18646.2|18634.2|18676.6|18664.6|18642.8|18630.8|438
1710426000000|2024-03-14 14:20:00|18645.3|18633.3|18608|18596|18646.2|18634.2|18599.3|18587.3|737
1710426300000|2024-03-14 14:25:00|18609.3|18597.3|18620.4|18608.4|18640.8|18628.8|18600.3|18588.3|385
1710426600000|2024-03-14 14:30:00|18620.8|18608.8|18617.6|18605.6|18625.1|18613.1|18606.3|18594.3|386
1710426900000|2024-03-14 14:35:00|18617.2|18605.2|18590|18578|18617.2|18605.2|18567.7|18555.7|529
1710427200000|2024-03-14 14:40:00|18590.4|18578.4|18590|18578|18606.6|18594.6|18584.1|18572.1|245
1710427500000|2024-03-14 14:45:00|18590.9|18578.9|18515.9|18503.9|18598.8|18586.8|18506.5|18494.5|1298
1710427800000|2024-03-14 14:50:00|18518.1|18506.1|18514|18502|18523.3|18511.3|18487.2|18475.2|948
1710428100000|2024-03-14 14:55:00|18511.5|18499.5|18504.2|18492.2|18516.1|18504.1|18482.7|18470.7|702
1710428400000|2024-03-14 15:00:00|18498.3|18486.3|18507.9|18495.9|18510.5|18498.5|18492.4|18480.4|529
1710428700000|2024-03-14 15:05:00|18512.5|18500.5|18497.2|18485.2|18519.8|18507.8|18497.2|18485.2|817
1710429000000|2024-03-14 15:10:00|18498.5|18486.5|18501.2|18489.2|18503.5|18491.5|18491.6|18479.6|336
1710429300000|2024-03-14 15:15:00|18502.1|18490.1|18511.5|18499.5|18517.5|18505.5|18488.7|18476.7|382
1710429600000|2024-03-14 15:20:00|18509.7|18497.7|18520.6|18508.6|18522.4|18510.4|18505.3|18493.3|419
1710429900000|2024-03-14 15:25:00|18519.7|18507.7|18518.2|18506.2|18524.8|18512.8|18500|18488|291
1710430200000|2024-03-14 15:30:00|18519.1|18507.1|18542.7|18530.7|18547.5|18535.5|18512.8|18500.8|272
1710430500000|2024-03-14 15:35:00|18541.8|18529.8|18558.7|18546.7|18583.7|18571.7|18541.8|18529.8|433
1710430800000|2024-03-14 15:40:00|18561.2|18549.2|18551.2|18539.2|18577.8|18565.8|18550.9|18538.9|260
1710431100000|2024-03-14 15:45:00|18551.5|18539.5|18557.1|18545.1|18572.4|18560.4|18549.9|18537.9|275
1710431400000|2024-03-14 15:50:00|18554.6|18542.6|18551.1|18539.1|18563.7|18551.7|18541.5|18529.5|206
1710431700000|2024-03-14 15:55:00|18551.5|18539.5|18566.1|18554.1|18566.1|18554.1|18546.7|18534.7|313
1710432000000|2024-03-14 16:00:00|18567|18555|18553.3|18541.3|18576.5|18564.5|18552.4|18540.4|215
1710432300000|2024-03-14 16:05:00|18554.2|18542.2|18539.5|18527.5|18554.2|18542.2|18529.2|18517.2|197
1710432600000|2024-03-14 16:10:00|18539.8|18527.8|18521.7|18509.7|18541.1|18529.1|18515.4|18503.4|184
1710432900000|2024-03-14 16:15:00|18522.6|18510.6|18512.9|18500.9|18528.8|18516.8|18505.7|18493.7|230
1710433200000|2024-03-14 16:20:00|18513.2|18501.2|18511.3|18499.3|18517|18505|18505.7|18493.7|201
1710433500000|2024-03-14 16:25:00|18512.2|18500.2|18515.9|18503.9|18518.4|18506.4|18510.9|18498.9|181
1710433800000|2024-03-14 16:30:00|18516.3|18504.3|18511.2|18499.2|18521.8|18509.8|18507.5|18495.5|187
1710434100000|2024-03-14 16:35:00|18510.9|18498.9|18509.6|18497.6|18515.9|18503.9|18509.6|18497.6|78
1710434400000|2024-03-14 16:40:00|18510|18498|18522.8|18510.8|18533.4|18521.4|18507.5|18495.5|259
1710434700000|2024-03-14 16:45:00|18525.3|18513.3|18521.2|18509.2|18525.6|18513.6|18517.4|18505.4|91
1710435000000|2024-03-14 16:50:00|18522.4|18510.4|18513.1|18501.1|18522.4|18510.4|18513.1|18501.1|171
1710435300000|2024-03-14 16:55:00|18512.7|18500.7|18522.1|18510.1|18528.7|18516.7|18512.7|18500.7|235
1710435600000|2024-03-14 17:00:00|18521.8|18509.8|18512.1|18500.1|18523.1|18511.1|18512.1|18500.1|96
1710435900000|2024-03-14 17:05:00|18512.5|18500.5|18528.1|18516.1|18531.9|18519.9|18511.2|18499.2|195
1710436200000|2024-03-14 17:10:00|18527.2|18515.2|18508.4|18496.4|18531.8|18519.8|18507.5|18495.5|152
1710436500000|2024-03-14 17:15:00|18509.3|18497.3|18503.7|18491.7|18513.2|18501.2|18498.1|18486.1|382
1710436800000|2024-03-14 17:20:00|18504.6|18492.6|18505|18493|18511.5|18499.5|18494.4|18482.4|496
1710437100000|2024-03-14 17:25:00|18504|18492|18499|18487|18504|18492|18493.1|18481.1|386
1710437400000|2024-03-14 17:30:00|18498.7|18486.7|18455|18443|18498.7|18486.7|18447.2|18435.2|513
1710437700000|2024-03-14 17:35:00|18456.2|18444.2|18453.7|18441.7|18464.6|18452.6|18447.6|18435.6|373
1710438000000|2024-03-14 17:40:00|18451.2|18439.2|18423.7|18411.7|18451.2|18439.2|18419.6|18407.6|755
1710438300000|2024-03-14 17:45:00|18422.8|18410.8|18445.3|18433.3|18450.3|18438.3|18418.7|18406.7|742
1710438600000|2024-03-14 17:50:00|18446.6|18434.6|18435.7|18423.7|18449.7|18437.7|18430|18418|462
1710438900000|2024-03-14 17:55:00|18434.4|18422.4|18436.6|18424.6|18446.4|18434.4|18429.4|18417.4|1249
1710439200000|2024-03-14 18:00:00|18437.6|18425.6|18460|18448|18468.1|18456.1|18437.6|18425.6|802
1710439500000|2024-03-14 18:05:00|18460.9|18448.9|18460.9|18448.9|18460.9|18448.9|18460.9|18448.9|0
1710509400000|2024-03-15 13:30:00|18508.8|18496.8|18414.4|18402.4|18511.3|18499.3|18407.2|18395.2|1083
1710509700000|2024-03-15 13:35:00|18416.3|18404.3|18425.3|18413.3|18445|18433|18410.7|18398.7|457
1710510000000|2024-03-15 13:40:00|18424.4|18412.4|18472.2|18460.2|18472.2|18460.2|18424.4|18412.4|414
1710510300000|2024-03-15 13:45:00|18472.5|18460.5|18471.2|18459.2|18485.3|18473.3|18451.5|18439.5|295
1710510600000|2024-03-15 13:50:00|18472.1|18460.1|18480|18468|18490.6|18478.6|18464.3|18452.3|314
1710510900000|2024-03-15 13:55:00|18476.8|18464.8|18474.9|18462.9|18484.6|18472.6|18466.8|18454.8|207
1710511200000|2024-03-15 14:00:00|18475.9|18463.9|18496.8|18484.8|18496.8|18484.8|18473.7|18461.7|297
1710511500000|2024-03-15 14:05:00|18494.6|18482.6|18519.9|18507.9|18531.8|18519.8|18494.6|18482.6|516
1710511800000|2024-03-15 14:10:00|18517.7|18505.7|18515.2|18503.2|18530.9|18518.9|18498.7|18486.7|240
1710512100000|2024-03-15 14:15:00|18514.9|18502.9|18522.1|18510.1|18529.3|18517.3|18508|18496|332
1710512400000|2024-03-15 14:20:00|18521.5|18509.5|18509.9|18497.9|18526.8|18514.8|18498|18486|313
1710512700000|2024-03-15 14:25:00|18510.5|18498.5|18499.5|18487.5|18515.5|18503.5|18491.1|18479.1|176
1710513000000|2024-03-15 14:30:00|18500.8|18488.8|18505.1|18493.1|18513|18501|18486.1|18474.1|249
1710513300000|2024-03-15 14:35:00|18505.5|18493.5|18521.4|18509.4|18523.6|18511.6|18496.7|18484.7|219
1710513600000|2024-03-15 14:40:00|18521.7|18509.7|18523.2|18511.2|18525.4|18513.4|18509.8|18497.8|287
1710513900000|2024-03-15 14:45:00|18522.3|18510.3|18551.6|18539.6|18563.8|18551.8|18522.3|18510.3|394
1710514200000|2024-03-15 14:50:00|18551.9|18539.9|18525.7|18513.7|18553.8|18541.8|18523.2|18511.2|198
1710514500000|2024-03-15 14:55:00|18525.3|18513.3|18531.3|18519.3|18536.3|18524.3|18502.2|18490.2|244
1710514800000|2024-03-15 15:00:00|18528.8|18516.8|18521.2|18509.2|18542.8|18530.8|18519.7|18507.7|325
1710515100000|2024-03-15 15:05:00|18520.3|18508.3|18513.7|18501.7|18524|18512|18509.6|18497.6|223
1710515400000|2024-03-15 15:10:00|18514|18502|18507.4|18495.4|18517.5|18505.5|18507.4|18495.4|274
1710515700000|2024-03-15 15:15:00|18508.4|18496.4|18464.6|18452.6|18509.9|18497.9|18462.1|18450.1|453
1710516000000|2024-03-15 15:20:00|18465.5|18453.5|18449.6|18437.6|18465.5|18453.5|18441.8|18429.8|262
1710516300000|2024-03-15 15:25:00|18450.8|18438.8|18477.7|18465.7|18480.2|18468.2|18449.6|18437.6|172
1710516600000|2024-03-15 15:30:00|18475.8|18463.8|18460.5|18448.5|18479.6|18467.6|18458.9|18446.9|173
1710516900000|2024-03-15 15:35:00|18460.8|18448.8|18475.8|18463.8|18486.1|18474.1|18460.5|18448.5|285
1710517200000|2024-03-15 15:40:00|18474.8|18462.8|18468.9|18456.9|18496.4|18484.4|18466.4|18454.4|179
1710517500000|2024-03-15 15:45:00|18470.1|18458.1|18480.4|18468.4|18483.2|18471.2|18465.8|18453.8|187
1710517800000|2024-03-15 15:50:00|18479.5|18467.5|18493.2|18481.2|18499.5|18487.5|18477.6|18465.6|139
1710518100000|2024-03-15 15:55:00|18492.9|18480.9|18491.9|18479.9|18497|18485|18480.1|18468.1|158
1710518400000|2024-03-15 16:00:00|18490.7|18478.7|18495.4|18483.4|18507.6|18495.6|18483.2|18471.2|156
1710518700000|2024-03-15 16:05:00|18493.5|18481.5|18454.7|18442.7|18493.5|18481.5|18450.7|18438.7|262
1710519000000|2024-03-15 16:10:00|18453.2|18441.2|18441.3|18429.3|18454.4|18442.4|18433.1|18421.1|199
1710519300000|2024-03-15 16:15:00|18441.6|18429.6|18458.7|18446.7|18472.8|18460.8|18441.3|18429.3|159
1710519600000|2024-03-15 16:20:00|18457.5|18445.5|18455.6|18443.6|18465.9|18453.9|18442.8|18430.8|130
1710519900000|2024-03-15 16:25:00|18454.7|18442.7|18465.6|18453.6|18479.3|18467.3|18454.3|18442.3|194
1710520200000|2024-03-15 16:30:00|18464.6|18452.6|18459|18447|18466.2|18454.2|18456.2|18444.2|246
1710520500000|2024-03-15 16:35:00|18455.5|18443.5|18472.4|18460.4|18476.8|18464.8|18451.5|18439.5|227
1710520800000|2024-03-15 16:40:00|18471.5|18459.5|18484.3|18472.3|18491.8|18479.8|18471.2|18459.2|147
1710521100000|2024-03-15 16:45:00|18484.6|18472.6|18486.4|18474.4|18486.4|18474.4|18471.8|18459.8|186
1710521400000|2024-03-15 16:50:00|18486.1|18474.1|18484.5|18472.5|18489.2|18477.2|18479.9|18467.9|193
1710521700000|2024-03-15 16:55:00|18484.8|18472.8|18479.2|18467.2|18498|18486|18476.4|18464.4|209
1710522000000|2024-03-15 17:00:00|18478.9|18466.9|18467.9|18455.9|18480.1|18468.1|18463.6|18451.6|143
1710522300000|2024-03-15 17:05:00|18468.9|18456.9|18437.9|18425.9|18468.9|18456.9|18437.9|18425.9|265
1710522600000|2024-03-15 17:10:00|18438.8|18426.8|18436|18424|18439.2|18427.2|18431.6|18419.6|170
1710522900000|2024-03-15 17:15:00|18438.2|18426.2|18467.2|18455.2|18470.1|18458.1|18434.4|18422.4|197
1710523200000|2024-03-15 17:20:00|18468.2|18456.2|18494.1|18482.1|18502.5|18490.5|18467.2|18455.2|140
1710523500000|2024-03-15 17:25:00|18493.8|18481.8|18502.5|18490.5|18502.5|18490.5|18489.7|18477.7|115
1710523800000|2024-03-15 17:30:00|18503.4|18491.4|18499.7|18487.7|18505.3|18493.3|18493.4|18481.4|191
1710524100000|2024-03-15 17:35:00|18498.7|18486.7|18492.5|18480.5|18500.3|18488.3|18484|18472|187
1710524400000|2024-03-15 17:40:00|18492.2|18480.2|18459.3|18447.3|18498.1|18486.1|18456.8|18444.8|187
1710524700000|2024-03-15 17:45:00|18459.6|18447.6|18430.2|18418.2|18459.6|18447.6|18427.7|18415.7|221
1710525000000|2024-03-15 17:50:00|18429.6|18417.6|18430.8|18418.8|18437.4|18425.4|18424|18412|317
1710525300000|2024-03-15 17:55:00|18433.3|18421.3|18458.9|18446.9|18459.9|18447.9|18430.8|18418.8|662
1710525600000|2024-03-15 18:00:00|18460.5|18448.5|18446.7|18434.7|18465.8|18453.8|18443.3|18431.3|436
1710768600000|2024-03-18 13:30:00|18444.8|18432.8|18504.9|18492.9|18510.2|18498.2|18444.8|18432.8|776
1710768900000|2024-03-18 13:35:00|18503.9|18491.9|18481.1|18469.1|18524.7|18512.7|18478.9|18466.9|493
1710769200000|2024-03-18 13:40:00|18480.9|18468.9|18493.9|18481.9|18510.4|18498.4|18477.4|18465.4|330
1710769500000|2024-03-18 13:45:00|18494.4|18482.4|18515.3|18503.3|18517.8|18505.8|18490.1|18478.1|202
1710769800000|2024-03-18 13:50:00|18512.8|18500.8|18480.6|18468.6|18516.3|18504.3|18468.3|18456.3|225
1710770100000|2024-03-18 13:55:00|18480.8|18468.8|18489.1|18477.1|18489.6|18477.6|18461.6|18449.6|276
1710770400000|2024-03-18 14:00:00|18481.8|18469.8|18484|18472|18489|18477|18475.3|18463.3|221
1710770700000|2024-03-18 14:05:00|18485|18473|18471.5|18459.5|18486|18474|18466.5|18454.5|189
1710771000000|2024-03-18 14:10:00|18471.8|18459.8|18474|18462|18482.8|18470.8|18467.7|18455.7|174
1710771300000|2024-03-18 14:15:00|18475|18463|18493|18481|18493|18481|18470|18458|174
1710771600000|2024-03-18 14:20:00|18494.2|18482.2|18471.5|18459.5|18498.2|18486.2|18471.5|18459.5|184
1710771900000|2024-03-18 14:25:00|18471.7|18459.7|18483.9|18471.9|18485.2|18473.2|18471.5|18459.5|178
1710772200000|2024-03-18 14:30:00|18484.2|18472.2|18452.9|18440.9|18487.7|18475.7|18448.2|18436.2|275
1710772500000|2024-03-18 14:35:00|18451.9|18439.9|18480.4|18468.4|18480.4|18468.4|18451.9|18439.9|110
1710772800000|2024-03-18 14:40:00|18480.6|18468.6|18481.6|18469.6|18494.4|18482.4|18478.4|18466.4|103
1710773100000|2024-03-18 14:45:00|18480.4|18468.4|18496.4|18484.4|18501.4|18489.4|18471.9|18459.9|168
1710773400000|2024-03-18 14:50:00|18495.4|18483.4|18522.3|18510.3|18533.1|18521.1|18495.1|18483.1|330
1710773700000|2024-03-18 14:55:00|18521.3|18509.3|18522.3|18510.3|18533.6|18521.6|18511.8|18499.8|220
1710774000000|2024-03-18 15:00:00|18522.6|18510.6|18522.1|18510.1|18531.8|18519.8|18516.8|18504.8|74
1710774300000|2024-03-18 15:05:00|18518.6|18506.6|18510.3|18498.3|18518.6|18506.6|18507.5|18495.5|98
1710774600000|2024-03-18 15:10:00|18510|18498|18516.3|18504.3|18522|18510|18500|18488|139
1710774900000|2024-03-18 15:15:00|18517.3|18505.3|18521.2|18509.2|18526|18514|18505.7|18493.7|139
1710775200000|2024-03-18 15:20:00|18520.2|18508.2|18527.7|18515.7|18530|18518|18511.2|18499.2|286
1710775500000|2024-03-18 15:25:00|18527.5|18515.5|18517.7|18505.7|18527.5|18515.5|18509.7|18497.7|59
1710775800000|2024-03-18 15:30:00|18518.7|18506.7|18512.4|18500.4|18520|18508|18506.7|18494.7|65
1710776100000|2024-03-18 15:35:00|18512.2|18500.2|18522.4|18510.4|18523.7|18511.7|18502.9|18490.9|172
1710776400000|2024-03-18 15:40:00|18521.2|18509.2|18542.9|18530.9|18547.9|18535.9|18521.2|18509.2|390
1710776700000|2024-03-18 15:45:00|18543.1|18531.1|18543.6|18531.6|18548.9|18536.9|18535.9|18523.9|238
1710777000000|2024-03-18 15:50:00|18543.9|18531.9|18541.8|18529.8|18548.9|18536.9|18537.1|18525.1|286
1710777300000|2024-03-18 15:55:00|18542.8|18530.8|18538.3|18526.3|18548.8|18536.8|18537.8|18525.8|233
1710777600000|2024-03-18 16:00:00|18538.1|18526.1|18513|18501|18544.3|18532.3|18509.3|18497.3|162
1710777900000|2024-03-18 16:05:00|18514|18502|18528|18516|18533|18521|18513|18501|115
1710778200000|2024-03-18 16:10:00|18529.3|18517.3|18531.5|18519.5|18534.3|18522.3|18519.3|18507.3|205
1710778500000|2024-03-18 16:15:00|18531.8|18519.8|18535.5|18523.5|18537.7|18525.7|18526.2|18514.2|179
1710778800000|2024-03-18 16:20:00|18536.5|18524.5|18556.2|18544.2|18557.7|18545.7|18535.2|18523.2|242
1710779100000|2024-03-18 16:25:00|18557.2|18545.2|18564.9|18552.9|18564.9|18552.9|18554.7|18542.7|158
1710779400000|2024-03-18 16:30:00|18566.4|18554.4|18560.2|18548.2|18570.2|18558.2|18556.2|18544.2|126
1710779700000|2024-03-18 16:35:00|18558.9|18546.9|18549.9|18537.9|18558.9|18546.9|18539.9|18527.9|162
1710780000000|2024-03-18 16:40:00|18551.4|18539.4|18551.1|18539.1|18556.4|18544.4|18540.9|18528.9|141
1710780300000|2024-03-18 16:45:00|18551.4|18539.4|18547.4|18535.4|18554.9|18542.9|18540.9|18528.9|110
1710780600000|2024-03-18 16:50:00|18548.9|18536.9|18559.6|18547.6|18562.6|18550.6|18547.6|18535.6|111
1710780900000|2024-03-18 16:55:00|18560.6|18548.6|18578.3|18566.3|18588.1|18576.1|18560.6|18548.6|167
1710781200000|2024-03-18 17:00:00|18576.8|18564.8|18600.3|18588.3|18601.6|18589.6|18570.8|18558.8|141
1710781500000|2024-03-18 17:05:00|18596.6|18584.6|18600|18588|18605|18593|18591.5|18579.5|223
1710781800000|2024-03-18 17:10:00|18598.8|18586.8|18590|18578|18607.8|18595.8|18583.8|18571.8|134
1710782100000|2024-03-18 17:15:00|18590.3|18578.3|18596.2|18584.2|18601.3|18589.3|18586.8|18574.8|72
1710782400000|2024-03-18 17:20:00|18596.7|18584.7|18603.7|18591.7|18608.5|18596.5|18596.5|18584.5|136
1710782700000|2024-03-18 17:25:00|18603.5|18591.5|18606|18594|18608.5|18596.5|18602.5|18590.5|56
1710783000000|2024-03-18 17:30:00|18606.2|18594.2|18604.9|18592.9|18612.2|18600.2|18602.5|18590.5|96
1710783300000|2024-03-18 17:35:00|18605.2|18593.2|18601.2|18589.2|18606.2|18594.2|18596.7|18584.7|53
1710783600000|2024-03-18 17:40:00|18600.9|18588.9|18613.9|18601.9|18613.9|18601.9|18598.9|18586.9|108
1710783900000|2024-03-18 17:45:00|18614.9|18602.9|18606.9|18594.9|18615.9|18603.9|18605.4|18593.4|276
1710784200000|2024-03-18 17:50:00|18608.4|18596.4|18609.4|18597.4|18613.4|18601.4|18605.4|18593.4|301
1710784500000|2024-03-18 17:55:00|18608.4|18596.4|18608.8|18596.8|18612.8|18600.8|18597.9|18585.9|1500
1710784800000|2024-03-18 18:00:00|18607.8|18595.8|18597.3|18585.3|18615.3|18603.3|18593.8|18581.8|643
1710855000000|2024-03-19 13:30:00|18589.3|18577.3|18585.7|18573.7|18606.8|18594.8|18551.4|18539.4|564
1710855300000|2024-03-19 13:35:00|18584.7|18572.7|18570.7|18558.7|18599.3|18587.3|18570.7|18558.7|230
1710855600000|2024-03-19 13:40:00|18571.7|18559.7|18521.7|18509.7|18575|18563|18518|18506|363
1710855900000|2024-03-19 13:45:00|18524|18512|18531.5|18519.5|18546.3|18534.3|18522.7|18510.7|429
1710856200000|2024-03-19 13:50:00|18530.3|18518.3|18556.4|18544.4|18557.4|18545.4|18529|18517|465
1710856500000|2024-03-19 13:55:00|18553.1|18541.1|18544.3|18532.3|18562.4|18550.4|18540.6|18528.6|271
1710856800000|2024-03-19 14:00:00|18543.3|18531.3|18541|18529|18545.8|18533.8|18535.6|18523.6|247
1710857100000|2024-03-19 14:05:00|18542.3|18530.3|18528.7|18516.7|18542.3|18530.3|18514.4|18502.4|275
1710857400000|2024-03-19 14:10:00|18529.2|18517.2|18535.3|18523.3|18540.3|18528.3|18524.7|18512.7|208
1710857700000|2024-03-19 14:15:00|18534.3|18522.3|18550.8|18538.8|18553.3|18541.3|18534.3|18522.3|197
1710858000000|2024-03-19 14:20:00|18553.8|18541.8|18560|18548|18571.3|18559.3|18552.5|18540.5|174
1710858300000|2024-03-19 14:25:00|18555.2|18543.2|18560|18548|18577|18565|18555.2|18543.2|131
1710858600000|2024-03-19 14:30:00|18557.5|18545.5|18565.5|18553.5|18579.5|18567.5|18557.5|18545.5|225
1710858900000|2024-03-19 14:35:00|18564.5|18552.5|18550.3|18538.3|18569.5|18557.5|18544.5|18532.5|402
1710859200000|2024-03-19 14:40:00|18550|18538|18548.8|18536.8|18557.3|18545.3|18534.5|18522.5|230
1710859500000|2024-03-19 14:45:00|18551.3|18539.3|18562.3|18550.3|18566|18554|18548.8|18536.8|119
1710859800000|2024-03-19 14:50:00|18562|18550|18590.5|18578.5|18593|18581|18556.7|18544.7|322
1710860100000|2024-03-19 14:55:00|18589.2|18577.2|18560.1|18548.1|18589.2|18577.2|18557.4|18545.4|105
1710860400000|2024-03-19 15:00:00|18560.4|18548.4|18545.2|18533.2|18560.4|18548.4|18538.2|18526.2|127
1710860700000|2024-03-19 15:05:00|18545.5|18533.5|18550|18538|18552|18540|18539.2|18527.2|47
1710861000000|2024-03-19 15:10:00|18550.2|18538.2|18557.9|18545.9|18559.2|18547.2|18550.2|18538.2|55
1710861300000|2024-03-19 15:15:00|18556.9|18544.9|18561.2|18549.2|18564|18552|18551.7|18539.7|79
1710861600000|2024-03-19 15:20:00|18561.4|18549.4|18561.2|18549.2|18563.5|18551.5|18552.7|18540.7|31
1710861900000|2024-03-19 15:25:00|18562.2|18550.2|18552.4|18540.4|18567|18555|18543.7|18531.7|80
1710862200000|2024-03-19 15:30:00|18549.9|18537.9|18554.4|18542.4|18559.9|18547.9|18546.6|18534.6|28
1710862500000|2024-03-19 15:35:00|18554.7|18542.7|18550.4|18538.4|18557.2|18545.2|18541.6|18529.6|50
1710862800000|2024-03-19 15:40:00|18550.1|18538.1|18547.6|18535.6|18553.9|18541.9|18540.1|18528.1|104
1710863100000|2024-03-19 15:45:00|18546.1|18534.1|18542.6|18530.6|18547.6|18535.6|18540.1|18528.1|69
1710863400000|2024-03-19 15:50:00|18543.6|18531.6|18545.9|18533.9|18546.3|18534.3|18537.6|18525.6|71
1710863700000|2024-03-19 15:55:00|18545.6|18533.6|18539|18527|18545.9|18533.9|18536.5|18524.5|63
1710864000000|2024-03-19 16:00:00|18539.3|18527.3|18553.8|18541.8|18553.8|18541.8|18537|18525|43
1710864300000|2024-03-19 16:05:00|18551.5|18539.5|18551.7|18539.7|18566|18554|18550.7|18538.7|69
1710864600000|2024-03-19 16:10:00|18552|18540|18570.2|18558.2|18576.7|18564.7|18551.7|18539.7|124
1710864900000|2024-03-19 16:15:00|18571.2|18559.2|18567.2|18555.2|18580.2|18568.2|18567|18555|85
1710865200000|2024-03-19 16:20:00|18569.3|18557.3|18573.9|18561.9|18573.9|18561.9|18561.5|18549.5|54
1710865500000|2024-03-19 16:25:00|18572.7|18560.7|18559.7|18547.7|18573.9|18561.9|18557.4|18545.4|163
1710865800000|2024-03-19 16:30:00|18561|18549|18561.2|18549.2|18566.2|18554.2|18556.9|18544.9|57
1710866100000|2024-03-19 16:35:00|18561.4|18549.4|18567.6|18555.6|18571.2|18559.2|18561.4|18549.4|37
1710866400000|2024-03-19 16:40:00|18568.7|18556.7|18582.6|18570.6|18583.6|18571.6|18566.4|18554.4|161
1710866700000|2024-03-19 16:45:00|18581.4|18569.4|18586.3|18574.3|18593.9|18581.9|18581.4|18569.4|122
1710867000000|2024-03-19 16:50:00|18586.1|18574.1|18573.6|18561.6|18590.9|18578.9|18571.1|18559.1|32
1710867300000|2024-03-19 16:55:00|18572.3|18560.3|18568.8|18556.8|18577.3|18565.3|18566.3|18554.3|19
1710867600000|2024-03-19 17:00:00|18572.6|18560.6|18563.3|18551.3|18573.3|18561.3|18563.3|18551.3|50
1710867900000|2024-03-19 17:05:00|18562.1|18550.1|18574.6|18562.6|18578.3|18566.3|18562.1|18550.1|125
1710868200000|2024-03-19 17:10:00|18574.8|18562.8|18567|18555|18574.8|18562.8|18566.3|18554.3|30
1710868500000|2024-03-19 17:15:00|18567.3|18555.3|18568.3|18556.3|18570.8|18558.8|18565.8|18553.8|25
1710868800000|2024-03-19 17:20:00|18565.8|18553.8|18564.7|18552.7|18567|18555|18558.3|18546.3|85
1710869100000|2024-03-19 17:25:00|18565.8|18553.8|18562|18550|18569.7|18557.7|18560.7|18548.7|59
1710869400000|2024-03-19 17:30:00|18556.5|18544.5|18551.4|18539.4|18558|18546|18543.7|18531.7|110
1710869700000|2024-03-19 17:35:00|18551.2|18539.2|18568|18556|18569|18557|18548.5|18536.5|51
1710870000000|2024-03-19 17:40:00|18567.7|18555.7|18561.6|18549.6|18570|18558|18553.3|18541.3|167
1710870300000|2024-03-19 17:45:00|18563.8|18551.8|18557.6|18545.6|18565.6|18553.6|18554.3|18542.3|89
1710870600000|2024-03-19 17:50:00|18558.8|18546.8|18558.8|18546.8|18561.3|18549.3|18555.5|18543.5|117
1710870900000|2024-03-19 17:55:00|18557.6|18545.6|18565.8|18553.8|18565.8|18553.8|18551.3|18539.3|570
1710871200000|2024-03-19 18:00:00|18563.3|18551.3|18553.2|18541.2|18568.6|18556.6|18550.9|18538.9|509
1710941400000|2024-03-20 13:30:00|18554.3|18542.3|18595.9|18583.9|18613.4|18601.4|18533|18521|567
1710941700000|2024-03-20 13:35:00|18595.7|18583.7|18546.7|18534.7|18598|18586|18546.7|18534.7|300
1710942000000|2024-03-20 13:40:00|18546.5|18534.5|18544|18532|18559.8|18547.8|18530.4|18518.4|357
1710942300000|2024-03-20 13:45:00|18542.9|18530.9|18549.6|18537.6|18553.2|18541.2|18536.3|18524.3|188
1710942600000|2024-03-20 13:50:00|18548.4|18536.4|18543.1|18531.1|18548.4|18536.4|18532.1|18520.1|126
1710942900000|2024-03-20 13:55:00|18544.2|18532.2|18540.4|18528.4|18554.2|18542.2|18539.2|18527.2|71
1710943200000|2024-03-20 14:00:00|18540|18528|18542.5|18530.5|18543.3|18531.3|18523.3|18511.3|173
1710943500000|2024-03-20 14:05:00|18539.8|18527.8|18543.7|18531.7|18549.6|18537.6|18535.2|18523.2|104
1710943800000|2024-03-20 14:10:00|18541.2|18529.2|18565.8|18553.8|18572|18560|18541.2|18529.2|103
1710944100000|2024-03-20 14:15:00|18564.5|18552.5|18558.7|18546.7|18566|18554|18555.8|18543.8|60
1710944400000|2024-03-20 14:20:00|18557.2|18545.2|18547.8|18535.8|18558.7|18546.7|18544.5|18532.5|68
1710944700000|2024-03-20 14:25:00|18547.6|18535.6|18538.2|18526.2|18550.3|18538.3|18535.3|18523.3|93
1710945000000|2024-03-20 14:30:00|18539.3|18527.3|18508.7|18496.7|18544.5|18532.5|18504.1|18492.1|197
1710945300000|2024-03-20 14:35:00|18508.9|18496.9|18529.9|18517.9|18536.6|18524.6|18507.6|18495.6|143
1710945600000|2024-03-20 14:40:00|18528.6|18516.6|18518.8|18506.8|18538.6|18526.6|18518.8|18506.8|170
1710945900000|2024-03-20 14:45:00|18518.6|18506.6|18527.3|18515.3|18532.1|18520.1|18512.8|18500.8|71
1710946200000|2024-03-20 14:50:00|18525.1|18513.1|18519.8|18507.8|18526.1|18514.1|18517.8|18505.8|41
1710946500000|2024-03-20 14:55:00|18517.3|18505.3|18523.1|18511.1|18524.6|18512.6|18514.8|18502.8|69
1710946800000|2024-03-20 15:00:00|18526.5|18514.5|18557.3|18545.3|18558.3|18546.3|18524.2|18512.2|62
1710947100000|2024-03-20 15:05:00|18556.2|18544.2|18549.7|18537.7|18558.7|18546.7|18545.2|18533.2|46
1710947400000|2024-03-20 15:10:00|18548.7|18536.7|18555.2|18543.2|18556.4|18544.4|18543.7|18531.7|116
1710947700000|2024-03-20 15:15:00|18553.9|18541.9|18542.6|18530.6|18553.9|18541.9|18536.4|18524.4|75
1710948000000|2024-03-20 15:20:00|18543.7|18531.7|18532.6|18520.6|18546.2|18534.2|18531.6|18519.6|60
1710948300000|2024-03-20 15:25:00|18530.5|18518.5|18535.5|18523.5|18536.6|18524.6|18529.3|18517.3|61
1710948600000|2024-03-20 15:30:00|18534.5|18522.5|18533.8|18521.8|18543.6|18531.6|18530.5|18518.5|98
1710948900000|2024-03-20 15:35:00|18534.9|18522.9|18542.4|18530.4|18547.1|18535.1|18534.9|18522.9|126
1710949200000|2024-03-20 15:40:00|18543.4|18531.4|18549.4|18537.4|18555.5|18543.5|18535.9|18523.9|26
1710949500000|2024-03-20 15:45:00|18547.3|18535.3|18555.4|18543.4|18555.4|18543.4|18545.9|18533.9|66
1710949800000|2024-03-20 15:50:00|18554.4|18542.4|18546.9|18534.9|18554.4|18542.4|18543.4|18531.4|108
1710950100000|2024-03-20 15:55:00|18545.8|18533.8|18530.8|18518.8|18546.9|18534.9|18530.8|18518.8|57
1710950400000|2024-03-20 16:00:00|18531.9|18519.9|18518.7|18506.7|18535.8|18523.8|18517.7|18505.7|121
1710950700000|2024-03-20 16:05:00|18516.7|18504.7|18520|18508|18523.5|18511.5|18515.2|18503.2|95
1710951000000|2024-03-20 16:10:00|18521|18509|18512.7|18500.7|18521.2|18509.2|18511.2|18499.2|96
1710951300000|2024-03-20 16:15:00|18511.6|18499.6|18516.6|18504.6|18516.6|18504.6|18502|18490|203
1710951600000|2024-03-20 16:20:00|18514.5|18502.5|18507.6|18495.6|18515.4|18503.4|18505.1|18493.1|41
1710951900000|2024-03-20 16:25:00|18501.6|18489.6|18493.9|18481.9|18505.1|18493.1|18492.8|18480.8|128
1710952200000|2024-03-20 16:30:00|18493.6|18481.6|18502.4|18490.4|18508.6|18496.6|18493.6|18481.6|104
1710952500000|2024-03-20 16:35:00|18502.2|18490.2|18500.3|18488.3|18508.6|18496.6|18499|18487|95
1710952800000|2024-03-20 16:40:00|18500.1|18488.1|18498.6|18486.6|18501.3|18489.3|18491.5|18479.5|184
1710953100000|2024-03-20 16:45:00|18497.6|18485.6|18504|18492|18506.3|18494.3|18493.8|18481.8|44
1710953400000|2024-03-20 16:50:00|18504.2|18492.2|18502.7|18490.7|18509|18497|18499|18487|98
1710953700000|2024-03-20 16:55:00|18502.5|18490.5|18507.7|18495.7|18509.6|18497.6|18499|18487|87
1710954000000|2024-03-20 17:00:00|18506.5|18494.5|18520|18508|18521|18509|18504|18492|99
1710954300000|2024-03-20 17:05:00|18519.8|18507.8|18542.5|18530.5|18548.9|18536.9|18518.7|18506.7|369
1710954600000|2024-03-20 17:10:00|18541.4|18529.4|18530.4|18518.4|18543.7|18531.7|18524.1|18512.1|164
1710954900000|2024-03-20 17:15:00|18529.3|18517.3|18523.1|18511.1|18531.6|18519.6|18520.6|18508.6|41
1710955200000|2024-03-20 17:20:00|18522|18510|18507.6|18495.6|18523.1|18511.1|18506.2|18494.2|107
1710955500000|2024-03-20 17:25:00|18506.4|18494.4|18512.6|18500.6|18512.6|18500.6|18503|18491|118
1710955800000|2024-03-20 17:30:00|18512.4|18500.4|18515.3|18503.3|18515.5|18503.5|18508.9|18496.9|111
1710956100000|2024-03-20 17:35:00|18511.8|18499.8|18515.1|18503.1|18517.6|18505.6|18510.3|18498.3|84
1710956400000|2024-03-20 17:40:00|18517.6|18505.6|18525.1|18513.1|18525.1|18513.1|18516.5|18504.5|82
1710956700000|2024-03-20 17:45:00|18523.6|18511.6|18522.5|18510.5|18525.3|18513.3|18518|18506|138
1710957000000|2024-03-20 17:50:00|18524.6|18512.6|18527.5|18515.5|18529.6|18517.6|18522.5|18510.5|170
1710957300000|2024-03-20 17:55:00|18530|18518|18542.9|18530.9|18542.9|18530.9|18520|18508|410
1710957600000|2024-03-20 18:00:00|18540.6|18528.6|18541.9|18529.9|18543.3|18531.3|18531.2|18519.2|381
1711027800000|2024-03-21 13:30:00|18517.8|18505.8|18534.3|18522.3|18556.3|18544.3|18505.3|18493.3|427
1711028100000|2024-03-21 13:35:00|18534.2|18522.2|18535.4|18523.4|18544.2|18532.2|18523.5|18511.5|131
1711028400000|2024-03-21 13:40:00|18535.2|18523.2|18536.6|18524.6|18536.6|18524.6|18522|18510|92
1711028700000|2024-03-21 13:45:00|18537.9|18525.9|18522.7|18510.7|18537.9|18525.9|18512.7|18500.7|102
1711029000000|2024-03-21 13:50:00|18523.7|18511.7|18501.5|18489.5|18523.9|18511.9|18493.5|18481.5|232
1711029300000|2024-03-21 13:55:00|18502.5|18490.5|18499.1|18487.1|18506.1|18494.1|18484|18472|254
1711029600000|2024-03-21 14:00:00|18501.6|18489.6|18512|18500|18534.2|18522.2|18500.5|18488.5|243
1711029900000|2024-03-21 14:05:00|18511|18499|18498.5|18486.5|18512|18500|18486.1|18474.1|274
1711030200000|2024-03-21 14:10:00|18499.8|18487.8|18524.6|18512.6|18529.2|18517.2|18493.4|18481.4|321
1711030500000|2024-03-21 14:15:00|18524.8|18512.8|18572.5|18560.5|18577.5|18565.5|18524.8|18512.8|540
1711030800000|2024-03-21 14:20:00|18573.5|18561.5|18552.3|18540.3|18581.6|18569.6|18552.3|18540.3|155
1711031100000|2024-03-21 14:25:00|18552.5|18540.5|18546.3|18534.3|18558.4|18546.4|18538.5|18526.5|40
1711031400000|2024-03-21 14:30:00|18545.2|18533.2|18546.3|18534.3|18560|18548|18541.6|18529.6|176
1711031700000|2024-03-21 14:35:00|18547.4|18535.4|18598.8|18586.8|18598.8|18586.8|18547.4|18535.4|399
1711032000000|2024-03-21 14:40:00|18597.6|18585.6|18629|18617|18636.2|18624.2|18583.3|18571.3|758
1711032300000|2024-03-21 14:45:00|18630.4|18618.4|18649|18637|18660.2|18648.2|18623|18611|404
1711032600000|2024-03-21 14:50:00|18647.9|18635.9|18662.3|18650.3|18663.4|18651.4|18632|18620|528
1711032900000|2024-03-21 14:55:00|18662.5|18650.5|18672.5|18660.5|18684.3|18672.3|18661.8|18649.8|376
1711033200000|2024-03-21 15:00:00|18672.7|18660.7|18663.1|18651.1|18682.7|18670.7|18657.2|18645.2|312
1711033500000|2024-03-21 15:05:00|18662.7|18650.7|18651.1|18639.1|18674.1|18662.1|18648.8|18636.8|129
1711033800000|2024-03-21 15:10:00|18650.9|18638.9|18635.8|18623.8|18658.6|18646.6|18630.6|18618.6|283
1711034100000|2024-03-21 15:15:00|18636.9|18624.9|18601.8|18589.8|18642.4|18630.4|18587.4|18575.4|307
1711034400000|2024-03-21 15:20:00|18601.6|18589.6|18586.8|18574.8|18601.8|18589.8|18572.8|18560.8|419
1711034700000|2024-03-21 15:25:00|18587|18575|18575.4|18563.4|18590.6|18578.6|18574.2|18562.2|101
1711035000000|2024-03-21 15:30:00|18575.3|18563.3|18604.4|18592.4|18604.4|18592.4|18571.5|18559.5|190
1711035300000|2024-03-21 15:35:00|18602.2|18590.2|18610.6|18598.6|18611.4|18599.4|18593.6|18581.6|186
1711035600000|2024-03-21 15:40:00|18610.4|18598.4|18613.9|18601.9|18614.5|18602.5|18598.1|18586.1|71
1711035900000|2024-03-21 15:45:00|18611.8|18599.8|18614.5|18602.5|18624|18612|18605.3|18593.3|313
1711036200000|2024-03-21 15:50:00|18615.5|18603.5|18608.1|18596.1|18619.8|18607.8|18607.4|18595.4|129
1711036500000|2024-03-21 15:55:00|18609.4|18597.4|18601.5|18589.5|18616.1|18604.1|18601.5|18589.5|54
1711036800000|2024-03-21 16:00:00|18600.4|18588.4|18541.6|18529.6|18609|18597|18534.5|18522.5|377
1711037100000|2024-03-21 16:05:00|18539.1|18527.1|18485.8|18473.8|18544.8|18532.8|18475.5|18463.5|705
1711037400000|2024-03-21 16:10:00|18486|18474|18514.6|18502.6|18523.3|18511.3|18469.4|18457.4|347
1711037700000|2024-03-21 16:15:00|18513.4|18501.4|18465.6|18453.6|18513.4|18501.4|18442.4|18430.4|402
1711038000000|2024-03-21 16:20:00|18464.3|18452.3|18538.6|18526.6|18557|18545|18464.3|18452.3|333
1711038300000|2024-03-21 16:25:00|18534.7|18522.7|18535.2|18523.2|18545.9|18533.9|18521.3|18509.3|123
1711038600000|2024-03-21 16:30:00|18535.3|18523.3|18539.3|18527.3|18549.4|18537.4|18530.8|18518.8|68
1711038900000|2024-03-21 16:35:00|18538|18526|18550.9|18538.9|18557.1|18545.1|18532.6|18520.6|157
1711039200000|2024-03-21 16:40:00|18550.7|18538.7|18525.4|18513.4|18556.3|18544.3|18521.8|18509.8|149
1711039500000|2024-03-21 16:45:00|18525.6|18513.6|18544.5|18532.5|18544.5|18532.5|18522.3|18510.3|150
1711039800000|2024-03-21 16:50:00|18543.2|18531.2|18545.5|18533.5|18549.1|18537.1|18524|18512|59
1711040100000|2024-03-21 16:55:00|18546.9|18534.9|18549.4|18537.4|18563.2|18551.2|18546.8|18534.8|52
1711040400000|2024-03-21 17:00:00|18549.2|18537.2|18564|18552|18565.3|18553.3|18535.9|18523.9|41
1711040700000|2024-03-21 17:05:00|18565.1|18553.1|18573.6|18561.6|18577.4|18565.4|18562.6|18550.6|72
1711041000000|2024-03-21 17:10:00|18573.2|18561.2|18558.9|18546.9|18575.4|18563.4|18557.1|18545.1|49
1711041300000|2024-03-21 17:15:00|18561|18549|18545|18533|18562.1|18550.1|18541.1|18529.1|126
1711041600000|2024-03-21 17:20:00|18544.8|18532.8|18523|18511|18544.8|18532.8|18521.5|18509.5|128
1711041900000|2024-03-21 17:25:00|18524|18512|18530.2|18518.2|18542.2|18530.2|18521.7|18509.7|120
1711042200000|2024-03-21 17:30:00|18530.4|18518.4|18524.7|18512.7|18536.6|18524.6|18521.8|18509.8|192
1711042500000|2024-03-21 17:35:00|18523.6|18511.6|18551.4|18539.4|18554.1|18542.1|18523.4|18511.4|57
1711042800000|2024-03-21 17:40:00|18550.1|18538.1|18559.2|18547.2|18565.5|18553.5|18550.1|18538.1|94
1711043100000|2024-03-21 17:45:00|18557.8|18545.8|18542|18530|18560.5|18548.5|18539.5|18527.5|68
1711043400000|2024-03-21 17:50:00|18541|18529|18516.5|18504.5|18541|18529|18493.6|18481.6|349
1711043700000|2024-03-21 17:55:00|18511.7|18499.7|18510.4|18498.4|18525.6|18513.6|18510.4|18498.4|345
1711044000000|2024-03-21 18:00:00|18510.2|18498.2|18515|18503|18518.8|18506.8|18499.7|18487.7|383
1711114200000|2024-03-22 13:30:00|18512.9|18500.9|18432.9|18420.9|18523.6|18511.6|18432.9|18420.9|781
1711114500000|2024-03-22 13:35:00|18434.2|18422.2|18381.2|18369.2|18437.7|18425.7|18380.1|18368.1|561
1711114800000|2024-03-22 13:40:00|18381|18369|18392.2|18380.2|18404.7|18392.7|18375.7|18363.7|489
1711115100000|2024-03-22 13:45:00|18392|18380|18386.1|18374.1|18394.7|18382.7|18380.6|18368.6|221
1711115400000|2024-03-22 13:50:00|18384|18372|18328.5|18316.5|18384|18372|18323.7|18311.7|677
1711115700000|2024-03-22 13:55:00|18328.2|18316.2|18335.5|18323.5|18338|18326|18323.7|18311.7|270
1711116000000|2024-03-22 14:00:00|18332.8|18320.8|18368.1|18356.1|18371.9|18359.9|18328.3|18316.3|276
1711116300000|2024-03-22 14:05:00|18369.2|18357.2|18357.4|18345.4|18370.6|18358.6|18349.7|18337.7|221
1711116600000|2024-03-22 14:10:00|18358.5|18346.5|18359.1|18347.1|18369.2|18357.2|18353.3|18341.3|167
1711116900000|2024-03-22 14:15:00|18358|18346|18358.7|18346.7|18372.2|18360.2|18351.2|18339.2|252
1711117200000|2024-03-22 14:20:00|18358.9|18346.9|18364.7|18352.7|18368.3|18356.3|18354.9|18342.9|146
1711117500000|2024-03-22 14:25:00|18365.8|18353.8|18368.9|18356.9|18376.7|18364.7|18359.7|18347.7|87
1711117800000|2024-03-22 14:30:00|18369.9|18357.9|18379.3|18367.3|18379.3|18367.3|18360|18348|134
1711118100000|2024-03-22 14:35:00|18379.9|18367.9|18403.8|18391.8|18413.6|18401.6|18379.9|18367.9|163
1711118400000|2024-03-22 14:40:00|18407|18395|18405.8|18393.8|18422.8|18410.8|18404.7|18392.7|85
1711118700000|2024-03-22 14:45:00|18405.6|18393.6|18393.8|18381.8|18409.2|18397.2|18386.4|18374.4|78
1711119000000|2024-03-22 14:50:00|18392.7|18380.7|18402.7|18390.7|18407.3|18395.3|18388.6|18376.6|53
1711119300000|2024-03-22 14:55:00|18403.7|18391.7|18408|18396|18411.6|18399.6|18402.7|18390.7|58
1711119600000|2024-03-22 15:00:00|18409.1|18397.1|18390.6|18378.6|18411.4|18399.4|18378.3|18366.3|154
1711119900000|2024-03-22 15:05:00|18391.7|18379.7|18388.6|18376.6|18394.2|18382.2|18381.9|18369.9|95
1711120200000|2024-03-22 15:10:00|18388.4|18376.4|18393.5|18381.5|18402.6|18390.6|18387|18375|50
1711120500000|2024-03-22 15:15:00|18392.2|18380.2|18380.4|18368.4|18393.3|18381.3|18373.8|18361.8|74
1711120800000|2024-03-22 15:20:00|18380.2|18368.2|18359.8|18347.8|18383.3|18371.3|18356.2|18344.2|180
1711121100000|2024-03-22 15:25:00|18358.7|18346.7|18377.8|18365.8|18377.8|18365.8|18357.6|18345.6|70
1711121400000|2024-03-22 15:30:00|18376.6|18364.6|18387.1|18375.1|18403.4|18391.4|18374.1|18362.1|65
1711121700000|2024-03-22 15:35:00|18388.2|18376.2|18398|18386|18398.2|18386.2|18385.7|18373.7|51
1711122000000|2024-03-22 15:40:00|18399.1|18387.1|18386.6|18374.6|18399.1|18387.1|18383|18371|52
1711122300000|2024-03-22 15:45:00|18387.6|18375.6|18388.6|18376.6|18389.5|18377.5|18373.3|18361.3|135
1711122600000|2024-03-22 15:50:00|18391.1|18379.1|18387.8|18375.8|18404.9|18392.9|18385.6|18373.6|120
1711122900000|2024-03-22 15:55:00|18389|18377|18400.6|18388.6|18416.4|18404.4|18387.9|18375.9|131
1711123200000|2024-03-22 16:00:00|18401.7|18389.7|18434.2|18422.2|18439.4|18427.4|18401.5|18389.5|234
1711123500000|2024-03-22 16:05:00|18436|18424|18434.9|18422.9|18439.4|18427.4|18430.9|18418.9|83
1711123800000|2024-03-22 16:10:00|18437.1|18425.1|18439|18427|18459.5|18447.5|18429.5|18417.5|195
1711124100000|2024-03-22 16:15:00|18437.7|18425.7|18413.4|18401.4|18441.1|18429.1|18398.6|18386.6|93
1711124400000|2024-03-22 16:20:00|18413.3|18401.3|18394.9|18382.9|18414.7|18402.7|18391|18379|118
1711124700000|2024-03-22 16:25:00|18394.8|18382.8|18402.6|18390.6|18407.4|18395.4|18390.3|18378.3|158
1711125000000|2024-03-22 16:30:00|18402.8|18390.8|18401.8|18389.8|18410.9|18398.9|18396.1|18384.1|55
1711125300000|2024-03-22 16:35:00|18401.7|18389.7|18395.4|18383.4|18401.7|18389.7|18388.4|18376.4|52
1711125600000|2024-03-22 16:40:00|18395.2|18383.2|18398.3|18386.3|18405.4|18393.4|18391.1|18379.1|97
1711125900000|2024-03-22 16:45:00|18395|18383|18414.2|18402.2|18416.6|18404.6|18391.1|18379.1|45
1711126200000|2024-03-22 16:50:00|18415.2|18403.2|18415.7|18403.7|18422.9|18410.9|18402.8|18390.8|47
1711126500000|2024-03-22 16:55:00|18414.3|18402.3|18418.1|18406.1|18422.2|18410.2|18414.3|18402.3|34
1711126800000|2024-03-22 17:00:00|18419.5|18407.5|18397.8|18385.8|18421.8|18409.8|18397.7|18385.7|52
1711127100000|2024-03-22 17:05:00|18397.7|18385.7|18384|18372|18401.6|18389.6|18382.9|18370.9|74
1711127400000|2024-03-22 17:10:00|18385.1|18373.1|18380.7|18368.7|18394|18382|18380.7|18368.7|45
1711127700000|2024-03-22 17:15:00|18383.2|18371.2|18384.6|18372.6|18386|18374|18378.5|18366.5|68
1711128000000|2024-03-22 17:20:00|18385.9|18373.9|18391.2|18379.2|18393.7|18381.7|18382.7|18370.7|93
1711128300000|2024-03-22 17:25:00|18392.5|18380.5|18384.2|18372.2|18392.5|18380.5|18380.3|18368.3|30
1711128600000|2024-03-22 17:30:00|18385.3|18373.3|18383.6|18371.6|18387.8|18375.8|18382|18370|52
1711128900000|2024-03-22 17:35:00|18384.7|18372.7|18378.1|18366.1|18385.6|18373.6|18375.9|18363.9|119
1711129200000|2024-03-22 17:40:00|18380.3|18368.3|18368.4|18356.4|18380.3|18368.3|18368.1|18356.1|184
1711129500000|2024-03-22 17:45:00|18369.5|18357.5|18348.5|18336.5|18371.8|18359.8|18332.1|18320.1|419
1711129800000|2024-03-22 17:50:00|18347.3|18335.3|18345.1|18333.1|18348.5|18336.5|18332.7|18320.7|191
1711130100000|2024-03-22 17:55:00|18342.7|18330.7|18364.5|18352.5|18364.5|18352.5|18340.1|18328.1|461
1711130400000|2024-03-22 18:00:00|18364.4|18352.4|18367.6|18355.6|18375.4|18363.4|18356.7|18344.7|366
1711373400000|2024-03-25 13:30:00|18188.3|18176.3|18176.2|18164.2|18188.3|18176.3|18131|18119|1507
1711373700000|2024-03-25 13:35:00|18175.9|18163.9|18168.1|18156.1|18195.3|18183.3|18167|18155|542
1711374000000|2024-03-25 13:40:00|18168|18156|18213.1|18201.1|18214|18202|18152.3|18140.3|392
1711374300000|2024-03-25 13:45:00|18213|18201|18237.5|18225.5|18260.1|18248.1|18205.6|18193.6|652
1711374600000|2024-03-25 13:50:00|18237.4|18225.4|18240.5|18228.5|18261.5|18249.5|18232.7|18220.7|295
1711374900000|2024-03-25 13:55:00|18238.2|18226.2|18247.6|18235.6|18257.7|18245.7|18194.6|18182.6|556
1711375200000|2024-03-25 14:00:00|18248.8|18236.8|18254.8|18242.8|18263.3|18251.3|18235.1|18223.1|305
1711375500000|2024-03-25 14:05:00|18253.6|18241.6|18265.6|18253.6|18265.6|18253.6|18232.4|18220.4|199
1711375800000|2024-03-25 14:10:00|18267.9|18255.9|18239.6|18227.6|18268.6|18256.6|18229.2|18217.2|305
1711376100000|2024-03-25 14:15:00|18240.8|18228.8|18285.9|18273.9|18285.9|18273.9|18240.8|18228.8|206
1711376400000|2024-03-25 14:20:00|18287.1|18275.1|18292.8|18280.8|18292.8|18280.8|18264|18252|186
1711376700000|2024-03-25 14:25:00|18291.7|18279.7|18293.5|18281.5|18294.3|18282.3|18281.6|18269.6|192
1711377000000|2024-03-25 14:30:00|18293.3|18281.3|18285.8|18273.8|18296|18284|18276|18264|138
1711377300000|2024-03-25 14:35:00|18284.6|18272.6|18311.6|18299.6|18315.3|18303.3|18283.4|18271.4|160
1711377600000|2024-03-25 14:40:00|18311.7|18299.7|18359.4|18347.4|18363.1|18351.1|18306.9|18294.9|582
1711377900000|2024-03-25 14:45:00|18352.3|18340.3|18339.2|18327.2|18360.9|18348.9|18316.3|18301.9|223
1711378200000|2024-03-25 14:50:00|18336.8|18324.8|18327.3|18315.3|18345.5|18333.5|18325.1|18313.1|176
1711378500000|2024-03-25 14:55:00|18327.4|18315.4|18317.5|18305.5|18343.1|18331.1|18301.7|18289.7|172
1711378800000|2024-03-25 15:00:00|18317.3|18305.3|18315.2|18303.2|18320.9|18308.9|18304.1|18292.1|128
1711379100000|2024-03-25 15:05:00|18316.4|18304.4|18307.9|18295.9|18322.7|18310.7|18302.6|18290.6|111
1711379400000|2024-03-25 15:10:00|18309.2|18297.2|18321.2|18309.2|18321.2|18309.2|18303.9|18291.9|99
1711379700000|2024-03-25 15:15:00|18322.5|18310.5|18322|18310|18331.9|18319.9|18310|18298|96
1711380000000|2024-03-25 15:20:00|18323.1|18311.1|18326.5|18314.5|18333.1|18321.1|18313.5|18301.5|108
1711380300000|2024-03-25 15:25:00|18325.4|18313.4|18369.3|18357.3|18371.7|18359.7|18325.4|18313.4|275
1711380600000|2024-03-25 15:30:00|18370.4|18358.4|18338.2|18326.2|18372.9|18360.9|18334.8|18322.8|112
1711380900000|2024-03-25 15:35:00|18336|18324|18310.9|18298.9|18336.1|18324.1|18310.9|18298.9|198
1711381200000|2024-03-25 15:40:00|18312.1|18300.1|18282.5|18270.5|18315.6|18303.6|18280.2|18268.2|366
1711381500000|2024-03-25 15:45:00|18281.2|18269.2|18287.4|18275.4|18301.8|18289.8|18273.8|18261.8|135
1711381800000|2024-03-25 15:50:00|18288.7|18276.7|18300.6|18288.6|18309.3|18297.3|18285.9|18273.9|132
1711382100000|2024-03-25 15:55:00|18300.5|18288.5|18304.3|18292.3|18311.7|18299.7|18286|18274|117
1711382400000|2024-03-25 16:00:00|18303.2|18291.2|18288.9|18276.9|18305.7|18293.7|18284.2|18272.2|143
1711382700000|2024-03-25 16:05:00|18287.6|18275.6|18298.6|18286.6|18299.8|18287.8|18287.6|18275.6|118
1711383000000|2024-03-25 16:10:00|18299.8|18287.8|18315.9|18303.9|18323.3|18311.3|18296.1|18284.1|119
1711383300000|2024-03-25 16:15:00|18317|18305|18318.4|18306.4|18323.4|18311.4|18304.7|18292.7|86
1711383600000|2024-03-25 16:20:00|18317|18305|18310.9|18298.9|18319.5|18307.5|18306.1|18294.1|103
1711383900000|2024-03-25 16:25:00|18310.8|18298.8|18312.4|18300.4|18319.8|18307.8|18308.8|18296.8|67
1711384200000|2024-03-25 16:30:00|18311.2|18299.2|18297.3|18285.3|18312.4|18300.4|18292.3|18280.3|123
1711384500000|2024-03-25 16:35:00|18297.1|18285.1|18288.6|18276.6|18299.6|18287.6|18285.1|18273.1|72
1711384800000|2024-03-25 16:40:00|18288.5|18276.5|18274.1|18262.1|18292.2|18280.2|18267.9|18255.9|179
1711385100000|2024-03-25 16:45:00|18273.9|18261.9|18258.3|18246.3|18274.1|18262.1|18258.3|18246.3|158
1711385400000|2024-03-25 16:50:00|18256|18244|18240.7|18228.7|18273.1|18261.1|18240.7|18228.7|200
1711385700000|2024-03-25 16:55:00|18239.5|18227.5|18242|18230|18255.3|18243.3|18227.5|18215.5|165
1711386000000|2024-03-25 17:00:00|18242.2|18230.2|18223.1|18211.1|18249.5|18237.5|18220.6|18208.6|120
1711386300000|2024-03-25 17:05:00|18223.2|18211.2|18242.7|18230.7|18242.7|18230.7|18218.3|18206.3|137
1711386600000|2024-03-25 17:10:00|18244|18232|18206.4|18194.4|18245.3|18233.3|18206.4|18194.4|151
1711386900000|2024-03-25 17:15:00|18206.3|18194.3|18202.6|18190.6|18215|18203|18198.8|18186.8|230
1711387200000|2024-03-25 17:20:00|18202.5|18190.5|18183.7|18171.7|18203.7|18191.7|18181.5|18169.5|285
1711387500000|2024-03-25 17:25:00|18184.9|18172.9|18184|18172|18190.8|18178.8|18173.2|18161.2|183
1711387800000|2024-03-25 17:30:00|18185.2|18173.2|18192.8|18180.8|18199.8|18187.8|18180.5|18168.5|158
1711388100000|2024-03-25 17:35:00|18194|18182|18205|18193|18215|18203|18194|18182|132
1711388400000|2024-03-25 17:40:00|18204|18192|18205.6|18193.6|18225.7|18213.7|18203.1|18191.1|199
1711388700000|2024-03-25 17:45:00|18206.9|18194.9|18208.5|18196.5|18222.7|18210.7|18200.7|18188.7|206
1711389000000|2024-03-25 17:50:00|18207.4|18195.4|18203.9|18191.9|18207.7|18195.7|18190.5|18178.5|263
1711389300000|2024-03-25 17:55:00|18205|18193|18204.3|18192.3|18214.1|18202.1|18198.9|18186.9|432
1711389600000|2024-03-25 18:00:00|18204.2|18192.2|18217.6|18205.6|18217.6|18205.6|18197.4|18185.4|358
1711459800000|2024-03-26 13:30:00|18172.2|18160.2|18186|18174|18231.8|18219.8|18172.2|18160.2|664
1711460100000|2024-03-26 13:35:00|18187.2|18175.2|18119.8|18107.8|18187.3|18175.3|18117.3|18105.3|641
1711460400000|2024-03-26 13:40:00|18118.6|18106.6|18056.9|18044.9|18139.5|18127.5|18050.8|18038.8|448
1711460700000|2024-03-26 13:45:00|18056.8|18044.8|18056|18044|18074.2|18062.2|18028|18016|762
1711461000000|2024-03-26 13:50:00|18055.9|18043.9|17973.1|17961.1|18067.3|18055.3|17969.1|17957.1|644
1711461300000|2024-03-26 13:55:00|17973|17961|17924.3|17912.3|17986.2|17974.2|17900|17888|712
1711461600000|2024-03-26 14:00:00|17923|17911|17904|17892|17926.2|17913.8|17877.8|17865.8|825
1711461900000|2024-03-26 14:05:00|17906.4|17894.4|17937.8|17925.8|17941.5|17929.5|17899.1|17887.1|899
1711462200000|2024-03-26 14:10:00|17937.6|17925.6|17859.8|17847.8|17943.7|17931.7|17856.1|17844.1|764
1711462500000|2024-03-26 14:15:00|17858.6|17846.6|17849.7|17837.7|17883.1|17871.1|17830.7|17818.7|616
1711462800000|2024-03-26 14:20:00|17850.9|17838.9|17815.8|17803.8|17871.8|17859.8|17809.7|17797.7|407
1711463100000|2024-03-26 14:25:00|17813.3|17801.3|17842.3|17830.3|17851.2|17839.2|17812.1|17800.1|387
1711463400000|2024-03-26 14:30:00|17844.7|17832.7|17831.2|17819.2|17845.1|17833.1|17807.9|17795.9|396
1711463700000|2024-03-26 14:35:00|17828.7|17816.7|17767.2|17755.2|17832.4|17820.4|17765.9|17753.9|282
1711464000000|2024-03-26 14:40:00|17767.1|17755.1|17737.3|17725.3|17778.4|17766.4|17719.1|17707.1|728
1711464300000|2024-03-26 14:45:00|17734.8|17722.8|17733.1|17721.1|17749.1|17737.1|17684.6|17672.6|669
1711464600000|2024-03-26 14:50:00|17731.9|17719.9|17751.9|17739.9|17758.5|17746.5|17724.3|17712.3|422
1711464900000|2024-03-26 14:55:00|17751.8|17739.8|17788.7|17776.7|17791.5|17779.5|17750.7|17738.7|407
1711465200000|2024-03-26 15:00:00|17782.6|17770.6|17799.6|17787.6|17805.8|17793.8|17766.4|17754.4|517
1711465500000|2024-03-26 15:05:00|17798.5|17786.5|17840|17828|17868.3|17856.3|17783.6|17771.6|613
1711465800000|2024-03-26 15:10:00|17841.1|17829.1|17841.4|17829.4|17874.1|17862.1|17831|17819|359
1711466100000|2024-03-26 15:15:00|17840.3|17828.3|17809.9|17797.9|17856.1|17844.1|17807.4|17795.4|176
1711466400000|2024-03-26 15:20:00|17810|17798|17873.7|17861.7|17876.2|17864.2|17807.6|17795.6|132
1711466700000|2024-03-26 15:25:00|17872.5|17860.5|17833.4|17821.4|17881.2|17869.2|17826.9|17814.9|173
1711467000000|2024-03-26 15:30:00|17833.5|17821.5|17794.6|17782.6|17842.1|17830.1|17793.5|17781.5|139
1711467300000|2024-03-26 15:35:00|17794.5|17782.5|17811.8|17799.8|17817|17805|17793.1|17781.1|115
1711467600000|2024-03-26 15:40:00|17810.7|17798.7|17841.8|17829.8|17855.2|17843.2|17803.6|17791.6|228
1711467900000|2024-03-26 15:45:00|17841.7|17829.7|17845.1|17833.1|17850.3|17838.3|17828|17816|215
1711468200000|2024-03-26 15:50:00|17845|17833|17874.7|17862.7|17879.7|17867.7|17839.9|17827.9|213
1711468500000|2024-03-26 15:55:00|17877|17865|17861.5|17849.5|17882.1|17870.1|17851.6|17839.6|224
1711468800000|2024-03-26 16:00:00|17861.4|17849.4|17905.1|17893.1|17906.2|17894.2|17858.6|17846.6|266
1711469100000|2024-03-26 16:05:00|17906.2|17894.2|18041.2|18029.2|18047.4|18035.4|17902.5|17890.5|746
1711469400000|2024-03-26 16:10:00|18041.3|18029.3|17986.8|17974.8|18079.9|18067.9|17983.1|17971.1|748
1711469700000|2024-03-26 16:15:00|17985.6|17973.6|17923.8|17911.8|17986.8|17974.8|17921.5|17909.5|194
1711470000000|2024-03-26 16:20:00|17923.9|17911.9|17966.6|17954.6|17966.6|17954.6|17903.7|17891.7|179
1711470300000|2024-03-26 16:25:00|17966.5|17954.5|17964.8|17952.8|17995.5|17983.5|17943.3|17931.3|261
1711470600000|2024-03-26 16:30:00|17964.7|17952.7|17936.6|17924.6|17979.6|17967.6|17931.7|17919.7|234
1711470900000|2024-03-26 16:35:00|17940.2|17928.2|17922|17910|17940.2|17928.2|17900.8|17888.8|150
1711471200000|2024-03-26 16:40:00|17923.2|17911.2|17989.4|17977.4|17990.4|17978.4|17922|17910|121
1711471500000|2024-03-26 16:45:00|17990.6|17978.6|17971.9|17959.9|18003.4|17991.1|17949.4|17937.4|160
1711471800000|2024-03-26 16:50:00|17972|17960|18018.8|18006.8|18033.8|18021.8|17970.7|17958.7|184
1711472100000|2024-03-26 16:55:00|18020.1|18008.1|17969.6|17957.6|18043.6|18031.6|17965.6|17953.6|320
1711472400000|2024-03-26 17:00:00|17973.1|17961.1|17922|17910|17979.6|17967.6|17920.9|17908.9|83
1711472700000|2024-03-26 17:05:00|17924.4|17912.4|17946.5|17934.5|17949.1|17937.1|17924.4|17912.4|52
1711473000000|2024-03-26 17:10:00|17947.6|17935.6|17949.2|17937.2|17950.4|17938.4|17915.6|17903.6|78
1711473300000|2024-03-26 17:15:00|17946.9|17934.9|17924.4|17912.4|17961.7|17949.7|17899.5|17887.5|123
1711473600000|2024-03-26 17:20:00|17922|17910|17891.7|17879.7|17927|17915|17890.2|17878.2|167
1711473900000|2024-03-26 17:25:00|17892.8|17880.8|17899.9|17887.9|17927.4|17915.4|17890.4|17878.4|146
1711474200000|2024-03-26 17:30:00|17898.7|17886.7|17887.1|17875.1|17905.5|17893.5|17875.7|17863.7|97
1711474500000|2024-03-26 17:35:00|17890.7|17878.7|17896.8|17884.8|17900.5|17888.5|17877.2|17865.2|83
1711474800000|2024-03-26 17:40:00|17898.1|17886.1|17873.5|17861.5|17898.2|17886.2|17868.6|17856.6|103
1711475100000|2024-03-26 17:45:00|17874.7|17862.7|17864.4|17852.4|17880.8|17868.8|17849.7|17837.7|170
1711475400000|2024-03-26 17:50:00|17863.2|17851.2|17888.1|17876.1|17890.6|17878.6|17855.9|17843.9|136
1711475700000|2024-03-26 17:55:00|17888.2|17876.2|17877.2|17865.2|17910.5|17898.5|17870|17858|607
1711476000000|2024-03-26 18:00:00|17877.3|17865.3|17913.1|17901.1|17914.4|17902.4|17874.5|17862.5|554
1711546200000|2024-03-27 13:30:00|17904.5|17892.5|17859.6|17847.6|17927|17915|17858.4|17846.4|662
1711546500000|2024-03-27 13:35:00|17857.1|17845.1|17874.1|17862.1|17882.8|17870.8|17843.1|17831.1|293
1711546800000|2024-03-27 13:40:00|17877.7|17865.7|17952.4|17940.4|17957.7|17945.7|17874.1|17862.1|347
1711547100000|2024-03-27 13:45:00|17952.5|17940.5|17928|17916|17963.8|17951.8|17906.2|17894.2|235
1711547400000|2024-03-27 13:50:00|17929.2|17917.2|17885|17873|17945.5|17933.5|17881.5|17869.5|200
1711547700000|2024-03-27 13:55:00|17882.6|17870.6|17850.9|17838.9|17883.8|17871.8|17835.8|17823.8|254
1711548000000|2024-03-27 14:00:00|17852|17840|17780.5|17768.5|17852|17840|17752.3|17740.3|555
1711548300000|2024-03-27 14:05:00|17780.4|17768.4|17767.7|17755.7|17822.5|17810.5|17766.5|17754.5|260
1711548600000|2024-03-27 14:10:00|17769|17757|17826|17814|17829.6|17817.6|17760.4|17748.4|142
1711548900000|2024-03-27 14:15:00|17830.9|17818.9|17786.2|17774.2|17839.6|17827.6|17780.2|17768.2|130
1711549200000|2024-03-27 14:20:00|17785|17773|17789.2|17777.2|17792.3|17780.3|17766.1|17754.1|177
1711549500000|2024-03-27 14:25:00|17790.4|17778.4|17797.4|17785.4|17807.6|17795.6|17770.2|17758.2|105
1711549800000|2024-03-27 14:30:00|17799.9|17787.9|17812.1|17800.1|17816|17804|17787.4|17775.4|51
1711550100000|2024-03-27 14:35:00|17809.7|17797.7|17800.3|17788.3|17809.7|17797.7|17792.6|17780.6|102
1711550400000|2024-03-27 14:40:00|17799.2|17787.2|17783.3|17771.3|17799.2|17787.2|17774.7|17762.7|169
1711550700000|2024-03-27 14:45:00|17782.1|17770.1|17828.1|17816.1|17830.8|17818.8|17771.1|17759.1|193
1711551000000|2024-03-27 14:50:00|17831.9|17819.9|17806.4|17794.4|17834.4|17822.4|17792.1|17780.1|143
1711551300000|2024-03-27 14:55:00|17805.2|17793.2|17818.9|17806.9|17822.7|17810.7|17789.1|17777.1|88
1711551600000|2024-03-27 15:00:00|17818.8|17806.8|17801.6|17789.6|17838.9|17826.9|17799.1|17787.1|147
1711551900000|2024-03-27 15:05:00|17800.4|17788.4|17810.5|17798.5|17822.9|17810.9|17799|17787|81
1711552200000|2024-03-27 15:10:00|17811.7|17799.7|17833.2|17821.2|17841.9|17829.9|17806.5|17794.5|186
1711552500000|2024-03-27 15:15:00|17833.3|17821.3|17810.6|17798.6|17833.3|17821.3|17805.7|17793.7|70
1711552800000|2024-03-27 15:20:00|17809.5|17797.5|17780.6|17768.6|17814.5|17802.5|17775.6|17763.6|92
1711553100000|2024-03-27 15:25:00|17783.2|17771.2|17804.3|17792.3|17813|17801|17778.2|17766.2|88
1711553400000|2024-03-27 15:30:00|17803|17791|17848|17836|17856.7|17844.7|17799.3|17787.3|101
1711553700000|2024-03-27 15:35:00|17846.7|17834.7|17839.1|17827.1|17859.2|17847.2|17832.9|17820.9|112
1711554000000|2024-03-27 15:40:00|17840.4|17828.4|17846.3|17834.3|17848.8|17836.8|17820.3|17808.3|52
1711554300000|2024-03-27 15:45:00|17847.5|17835.5|17860.8|17848.8|17886|17874|17844|17832|91
1711554600000|2024-03-27 15:50:00|17858.3|17846.3|17831.1|17819.1|17862|17850|17827.4|17815.4|102
1711554900000|2024-03-27 15:55:00|17831|17819|17845.6|17833.6|17849.5|17837.5|17829.8|17817.8|50
1711555200000|2024-03-27 16:00:00|17843.1|17831.1|17787.6|17775.6|17843.3|17831.3|17785.2|17773.2|139
1711555500000|2024-03-27 16:05:00|17786.4|17774.4|17804.9|17792.9|17807.5|17795.5|17779.1|17767.1|132
1711555800000|2024-03-27 16:10:00|17807.3|17795.3|17796|17784|17814.7|17802.7|17796|17784|68
1711556100000|2024-03-27 16:15:00|17797.1|17785.1|17781.1|17769.1|17808.3|17796.3|17768.9|17756.9|89
1711556400000|2024-03-27 16:20:00|17787.3|17775.3|17776.5|17764.5|17789.9|17777.9|17769.1|17757.1|105
1711556700000|2024-03-27 16:25:00|17775.3|17763.3|17816.4|17804.4|17822.7|17810.7|17775.3|17763.3|76
1711557000000|2024-03-27 16:30:00|17815.2|17803.2|17798.9|17786.9|17817.7|17805.7|17794|17782|41
1711557300000|2024-03-27 16:35:00|17797.8|17785.8|17813.6|17801.6|17821.2|17809.2|17794|17782|66
1711557600000|2024-03-27 16:40:00|17811.1|17799.1|17837.9|17825.9|17849.3|17837.3|17811|17799|99
1711557900000|2024-03-27 16:45:00|17839.1|17827.1|17840.4|17828.4|17841.8|17829.8|17831.9|17819.9|54
1711558200000|2024-03-27 16:50:00|17840.3|17828.3|17828.9|17816.9|17841.6|17829.6|17811.3|17799.3|64
1711558500000|2024-03-27 16:55:00|17827.7|17815.7|17802.9|17790.9|17836.4|17824.4|17801.7|17789.7|102
1711558800000|2024-03-27 17:00:00|17801.7|17789.7|17792.6|17780.6|17801.7|17789.7|17781.5|17769.5|118
1711559100000|2024-03-27 17:05:00|17795.1|17783.1|17794.1|17782.1|17797.6|17785.6|17784.1|17772.1|93
1711559400000|2024-03-27 17:10:00|17795.2|17783.2|17796.4|17784.4|17801.3|17789.3|17792.7|17780.7|41
1711559700000|2024-03-27 17:15:00|17796.3|17784.3|17803.4|17791.4|17804.7|17792.7|17791.3|17779.3|95
1711560000000|2024-03-27 17:20:00|17804.7|17792.7|17837|17825|17837.1|17825.1|17800.9|17788.9|132
1711560300000|2024-03-27 17:25:00|17835.8|17823.8|17879.5|17867.5|17880.7|17868.7|17835.8|17823.8|195
1711560600000|2024-03-27 17:30:00|17877|17865|17879.3|17867.3|17883|17871|17858.4|17846.4|99
1711560900000|2024-03-27 17:35:00|17880.5|17868.5|17877.7|17865.7|17883.1|17871.1|17863|17851|54
1711561200000|2024-03-27 17:40:00|17877.6|17865.6|17899.5|17887.5|17901.6|17889.6|17866.4|17854.4|143
1711561500000|2024-03-27 17:45:00|17902|17890|17904.7|17892.7|17920.9|17908.9|17893.4|17881.4|237
1711561800000|2024-03-27 17:50:00|17902.2|17890.2|17909.3|17897.3|17918.2|17906.2|17892.2|17880.2|128
1711562100000|2024-03-27 17:55:00|17905.6|17893.6|17900.5|17888.5|17906.9|17894.9|17890.9|17878.9|460
1711562400000|2024-03-27 18:00:00|17898.2|17886.2|17912|17900|17919.2|17907.2|17898.2|17886.2|254
1711632600000|2024-03-28 13:30:00|17875|17855|17810.3|17798.3|17898.4|17886.4|17804.9|17792.9|689
1711632900000|2024-03-28 13:35:00|17807.9|17795.9|17900.7|17888.7|17900.8|17888.8|17802.5|17790.5|401
1711633200000|2024-03-28 13:40:00|17902|17890|17899.2|17887.2|17914.2|17902.2|17873.3|17861.3|289
1711633500000|2024-03-28 13:45:00|17901.6|17889.6|17876.6|17864.6|17901.7|17889.7|17871.8|17859.8|97
1711633800000|2024-03-28 13:50:00|17877.9|17865.9|17935.3|17923.3|17935.3|17923.3|17874.2|17862.2|140
1711634100000|2024-03-28 13:55:00|17935.2|17923.2|17970.5|17958.5|17994.2|17982.2|17929.3|17917.3|322
1711634400000|2024-03-28 14:00:00|17968|17956|17962.7|17950.7|17980.5|17968.5|17952.8|17940.8|119
1711634700000|2024-03-28 14:05:00|17964.1|17952.1|17953.9|17941.9|17983.7|17971.7|17947.7|17935.7|69
1711635000000|2024-03-28 14:10:00|17954|17942|17962.5|17950.5|17962.5|17950.5|17917.9|17905.9|89
1711635300000|2024-03-28 14:15:00|17961.3|17949.3|17935.3|17923.3|17962.5|17950.5|17935.3|17923.3|79
1711635600000|2024-03-28 14:20:00|17932.9|17920.9|17932.6|17920.6|17951.5|17939.5|17920.1|17908.1|103
1711635900000|2024-03-28 14:25:00|17933.8|17921.8|17927.5|17915.5|17933.8|17921.8|17912.7|17900.7|89
1711636200000|2024-03-28 14:30:00|17930|17918|17953.5|17941.5|17958.6|17946.6|17915.2|17903.2|76
1711636500000|2024-03-28 14:35:00|17955.9|17943.9|17982.5|17970.5|17998.6|17986.6|17946.1|17934.1|178
1711636800000|2024-03-28 14:40:00|17981.3|17969.3|17951.2|17939.2|17985|17973|17951.2|17939.2|75
1711637100000|2024-03-28 14:45:00|17952.4|17940.4|17957.2|17945.2|17965.9|17953.9|17932.4|17920.4|87
1711637400000|2024-03-28 14:50:00|17954.8|17942.8|17927.3|17915.3|17958.5|17946.5|17926.1|17914.1|61
1711637700000|2024-03-28 14:55:00|17933.6|17921.6|17954.5|17942.5|17957.1|17945.1|17928.7|17916.7|175
1711638000000|2024-03-28 15:00:00|17955.7|17943.7|17981.5|17969.5|17981.5|17969.5|17955.7|17943.7|83
1711638300000|2024-03-28 15:05:00|17982.7|17970.7|17991.1|17979.1|17992.3|17980.3|17965|17953|122
1711638600000|2024-03-28 15:10:00|17992.4|17980.4|18013.7|18001.7|18027.3|18015.3|17991.1|17979.1|140
1711638900000|2024-03-28 15:15:00|18014.9|18002.9|17993.9|17981.9|18016.2|18004.2|17988.9|17976.9|98
1711639200000|2024-03-28 15:20:00|17995.1|17983.1|17951.8|17939.8|17996.4|17984.4|17951.8|17939.8|135
1711639500000|2024-03-28 15:25:00|17953|17941|17936.5|17924.5|17954.2|17942.2|17930.3|17918.3|79
1711639800000|2024-03-28 15:30:00|17932.8|17920.8|17952.9|17940.9|17968|17956|17929.1|17917.1|134
1711640100000|2024-03-28 15:35:00|17956.6|17944.6|17931.8|17919.8|17959.1|17947.1|17930.6|17918.6|49
1711640400000|2024-03-28 15:40:00|17930.6|17918.6|17917.2|17905.2|17938.2|17926.2|17903.8|17891.8|78
1711640700000|2024-03-28 15:45:00|17915.9|17903.9|17959.3|17947.3|17963.1|17951.1|17912.2|17900.2|61
1711641000000|2024-03-28 15:50:00|17958.1|17946.1|17968.3|17956.3|17974.4|17962.4|17956.9|17944.9|69
1711641300000|2024-03-28 15:55:00|17967|17955|17979.5|17967.5|17980.7|17968.7|17955.8|17943.8|53
1711641600000|2024-03-28 16:00:00|17980.7|17968.7|17942.1|17930.1|17992|17980|17938.4|17926.4|174
1711641900000|2024-03-28 16:05:00|17944.6|17932.6|17956.9|17944.9|17962.1|17950.1|17940.9|17928.9|97
1711642200000|2024-03-28 16:10:00|17955.7|17943.7|17999.1|17987.1|17999.1|17987.1|17953.2|17941.2|104
1711642500000|2024-03-28 16:15:00|17997.9|17985.9|17979.4|17967.4|18009.2|17997.2|17979.4|17967.4|150
1711642800000|2024-03-28 16:20:00|17980.6|17968.6|17959.2|17947.2|17981.8|17969.8|17956.7|17944.7|88
1711643100000|2024-03-28 16:25:00|17961.6|17949.6|17976.4|17964.4|17977.8|17965.8|17959.1|17947.1|81
1711643400000|2024-03-28 16:30:00|17973.9|17961.9|17987.6|17975.6|17987.6|17975.6|17969.1|17957.1|53
1711643700000|2024-03-28 16:35:00|17991.3|17979.3|18034.9|18022.9|18041.2|18029.2|17988.9|17976.9|157
1711644000000|2024-03-28 16:40:00|18033.7|18021.7|18017.8|18005.8|18037.6|18025.6|18015.2|18003.2|138
1711644300000|2024-03-28 16:45:00|18014.2|18002.2|17992.8|17980.8|18016.5|18004.5|17990.3|17978.3|127
1711644600000|2024-03-28 16:50:00|17996.5|17984.5|18001.2|17989.2|18011.4|17999.4|17995.3|17983.3|52
1711644900000|2024-03-28 16:55:00|18000|17988|18023.5|18011.5|18027.3|18015.3|17996.3|17984.3|162
1711645200000|2024-03-28 17:00:00|18019.8|18007.8|17996.2|17984.2|18031|18019|17996.2|17984.2|210
1711645500000|2024-03-28 17:05:00|17995|17983|17982.5|17970.5|17996.2|17984.2|17962.6|17950.6|116
1711645800000|2024-03-28 17:10:00|17982.4|17970.4|17999.8|17987.8|18014.8|18002.8|17981.2|17969.2|61
1711646100000|2024-03-28 17:15:00|18001|17989|18005|17993|18008.7|17996.7|17992.5|17980.5|49
1711646400000|2024-03-28 17:20:00|18003.8|17991.8|18013.7|18001.7|18016.1|18004.1|17991.2|17979.2|114
1711646700000|2024-03-28 17:25:00|18014.9|18002.9|18034.7|18022.7|18051.1|18039.1|18014.9|18002.9|135
1711647000000|2024-03-28 17:30:00|18033.5|18021.5|18047.2|18035.2|18047.2|18035.2|18033.5|18021.5|60
1711647300000|2024-03-28 17:35:00|18047.1|18035.1|18038.2|18026.2|18060.9|18048.9|18037|18025|124
1711647600000|2024-03-28 17:40:00|18037|18025|18028|18016|18039.5|18027.5|18026.9|18014.9|79
1711647900000|2024-03-28 17:45:00|18024.3|18012.3|18019.3|18007.3|18029.1|18017.1|18016.9|18004.9|177
1711648200000|2024-03-28 17:50:00|18020.5|18008.5|18059.9|18047.9|18062.4|18050.4|18020.5|18008.5|165
1711648500000|2024-03-28 17:55:00|18061.1|18049.1|18049.4|18037.4|18068.5|18056.5|18032.4|18020.4|509
1711648800000|2024-03-28 18:00:00|18048.1|18036.1|18072.9|18060.9|18076.8|18064.8|18041.7|18029.7|435
1711978200000|2024-04-01 13:30:00|18003.4|17991.4|17880.6|17868.6|18015.4|18003.4|17855.7|17843.7|1533
1711978500000|2024-04-01 13:35:00|17880.5|17868.5|17915.1|17903.1|17933.7|17921.7|17783.2|17771.2|1121
1711978800000|2024-04-01 13:40:00|17916.3|17904.3|17912.6|17900.6|17938.5|17926.5|17887.6|17875.6|544
1711979100000|2024-04-01 13:45:00|17910.1|17898.1|17937.4|17925.4|17939.8|17927.8|17901.3|17889.3|416
1711979400000|2024-04-01 13:50:00|17937.3|17925.3|17942.2|17930.2|17953.4|17941.4|17912.4|17900.4|465
1711979700000|2024-04-01 13:55:00|17943.5|17931.5|17957.2|17945.2|17986|17974|17941|17929|305
1711980000000|2024-04-01 14:00:00|17955.9|17943.9|17927.2|17915.2|17957.2|17945.2|17918.4|17906.4|277
1711980300000|2024-04-01 14:05:00|17924.7|17912.7|17942.1|17930.1|17944.5|17932.5|17919.7|17907.7|189
1711980600000|2024-04-01 14:10:00|17942|17930|17959.6|17947.6|17960.8|17948.8|17923.4|17911.4|204
1711980900000|2024-04-01 14:15:00|17958.3|17946.3|17924.5|17912.5|17958.3|17946.3|17920.9|17908.9|157
1711981200000|2024-04-01 14:20:00|17923.3|17911.3|17966.9|17954.9|17978.1|17966.1|17920.8|17908.8|154
1711981500000|2024-04-01 14:25:00|17967|17955|17966.8|17954.8|17969.4|17957.4|17946.9|17934.9|178
1711981800000|2024-04-01 14:30:00|17968.1|17956.1|17961.8|17949.8|17978.1|17966.1|17948.2|17936.2|260
1711982100000|2024-04-01 14:35:00|17963|17951|17977|17965|17998.1|17986.1|17950.7|17938.7|230
1711982400000|2024-04-01 14:40:00|17979.4|17967.4|17976.9|17964.9|17980.7|17968.7|17959.5|17947.5|153
1711982700000|2024-04-01 14:45:00|17974.4|17962.4|17979.5|17967.5|17988.2|17976.2|17952|17940|223
1711983000000|2024-04-01 14:50:00|17975.7|17963.7|18021.7|18009.7|18022.9|18010.9|17975.7|17963.7|316
1711983300000|2024-04-01 14:55:00|18022.9|18010.9|18021.8|18009.8|18041.7|18029.7|18016.8|18004.8|319
1711983600000|2024-04-01 15:00:00|18020.5|18008.5|18031.7|18019.7|18033|18021|18006.7|17994.7|238
1711983900000|2024-04-01 15:05:00|18030.5|18018.5|18021.7|18009.7|18040.5|18028.5|18020.4|18008.4|237
1711984200000|2024-04-01 15:10:00|18023|18011|18031.6|18019.6|18031.6|18019.6|18011.8|17999.8|181
1711984500000|2024-04-01 15:15:00|18032.8|18020.8|18058.8|18046.8|18080.1|18068.1|18030.4|18018.4|401
1711984800000|2024-04-01 15:20:00|18060|18048|18106.1|18094.1|18112.3|18100.3|18058.8|18046.8|262
1711985100000|2024-04-01 15:25:00|18104.8|18092.8|18106.1|18094.1|18106.2|18094.2|18092.5|18080.5|188
1711985400000|2024-04-01 15:30:00|18106.2|18094.2|18075.1|18063.1|18108.7|18096.7|18073.8|18061.8|168
1711985700000|2024-04-01 15:35:00|18072.7|18060.7|18047.7|18035.7|18073.9|18061.9|18040.3|18028.3|248
1711986000000|2024-04-01 15:40:00|18046.5|18034.5|18051.5|18039.5|18052.7|18040.7|18030.2|18018.2|128
1711986300000|2024-04-01 15:45:00|18049|18037|18036.4|18024.4|18052.7|18040.7|18027.6|18015.6|148
1711986600000|2024-04-01 15:50:00|18037.7|18025.7|18075.2|18063.2|18075.2|18063.2|18033.9|18021.9|159
1711986900000|2024-04-01 15:55:00|18075.1|18063.1|18053.9|18041.9|18082.6|18070.6|18042.7|18030.7|145
1711987200000|2024-04-01 16:00:00|18055.2|18043.2|18040.3|18028.3|18061.5|18049.5|18040.3|18028.3|158
1711987500000|2024-04-01 16:05:00|18040.4|18028.4|18056.6|18044.6|18059|18047|18040.4|18028.4|107
1711987800000|2024-04-01 16:10:00|18059.1|18047.1|18046.8|18034.8|18061.6|18049.6|18040.6|18028.6|118
1711988100000|2024-04-01 16:15:00|18044.2|18032.2|18034.4|18022.4|18044.2|18032.2|18028|18016|108
1711988400000|2024-04-01 16:20:00|18035.7|18023.7|18029.7|18017.7|18038.2|18026.2|18027.1|18015.1|94
1711988700000|2024-04-01 16:25:00|18030.9|18018.9|18008.6|17996.6|18039.6|18027.6|18006.1|17994.1|161
1711989000000|2024-04-01 16:30:00|18009.9|17997.9|18011|17999|18024.6|18012.6|18008.6|17996.6|144
1711989300000|2024-04-01 16:35:00|18010.9|17998.9|17983.4|17971.4|18010.9|17998.9|17983.4|17971.4|233
1711989600000|2024-04-01 16:40:00|17981|17969|17986|17974|17991|17979|17972.2|17960.2|144
1711989900000|2024-04-01 16:45:00|17983.6|17971.6|17989.7|17977.7|17990.9|17978.9|17967.2|17955.2|168
1711990200000|2024-04-01 16:50:00|17988.4|17976.4|17974.6|17962.6|17988.4|17976.4|17963.5|17951.5|148
1711990500000|2024-04-01 16:55:00|17972.1|17960.1|17971|17959|17974.7|17962.7|17955.9|17943.9|117
1711990800000|2024-04-01 17:00:00|17969.7|17957.7|17945.9|17933.9|17969.7|17957.7|17945.9|17933.9|111
1711991100000|2024-04-01 17:05:00|17947.1|17935.1|17909.8|17897.8|17953.4|17941.4|17908.4|17896.4|201
1711991400000|2024-04-01 17:10:00|17909.7|17897.7|17892.4|17880.4|17909.8|17897.8|17889.9|17877.9|193
1711991700000|2024-04-01 17:15:00|17893.7|17881.7|17880|17868|17893.7|17881.7|17871.2|17859.2|294
1711992000000|2024-04-01 17:20:00|17878.7|17866.7|17924.9|17912.9|17924.9|17912.9|17873.8|17861.8|308
1711992300000|2024-04-01 17:25:00|17916.2|17904.2|17862.6|17850.6|17926.2|17914.2|17861.3|17849.3|353
1711992600000|2024-04-01 17:30:00|17858.8|17846.8|17832.3|17820.3|17875|17863|17829.9|17817.9|355
1711992900000|2024-04-01 17:35:00|17834.8|17822.8|17742|17730|17838.6|17826.6|17738.2|17726.2|1078
1711993200000|2024-04-01 17:40:00|17744.5|17732.5|17668.8|17656.8|17751.8|17739.8|17667.5|17655.5|1254
1711993500000|2024-04-01 17:45:00|17667.5|17655.5|17624.6|17612.6|17681.2|17669.2|17600.9|17588.9|991
1711993800000|2024-04-01 17:50:00|17627|17615|17516.6|17504.6|17628.3|17616.3|17516.6|17504.6|1291
1711994100000|2024-04-01 17:55:00|17520.3|17508.3|17535|17523|17540.2|17528.2|17412.6|17400.6|2937
1711994400000|2024-04-01 18:00:00|17530|17518|17500.8|17488.8|17541|17529|17497|17485|1314
1711994700000|2024-04-01 18:05:00|17500.9|17488.9|17500.9|17488.9|17500.9|17488.9|17500.9|17488.9|0
1712064600000|2024-04-02 13:30:00|17486.2|17474.2|17482.7|17470.7|17492.2|17480.2|17440.4|17428.4|3526
1712064900000|2024-04-02 13:35:00|17481.6|17469.6|17602.5|17590.5|17610|17598|17481.6|17469.6|2218
1712065200000|2024-04-02 13:40:00|17603.8|17591.8|17674.1|17662.1|17739.7|17727.7|17603.8|17591.8|1586
1712065500000|2024-04-02 13:45:00|17667.7|17655.7|17660.6|17648.6|17683.9|17671.9|17626.1|17614.1|1016
1712065800000|2024-04-02 13:50:00|17655.8|17643.8|17648.4|17636.4|17674.5|17662.5|17626.1|17614.1|779
1712066100000|2024-04-02 13:55:00|17650.8|17638.8|17622.6|17610.6|17669.8|17657.8|17613.7|17601.7|850
1712066400000|2024-04-02 14:00:00|17623.9|17611.9|17606.8|17594.8|17629.2|17617.2|17605.6|17593.6|724
1712066700000|2024-04-02 14:05:00|17606.9|17594.9|17621.7|17609.7|17662.7|17650.7|17600.4|17588.4|544
1712067000000|2024-04-02 14:10:00|17620.5|17608.5|17624.9|17612.9|17639.8|17627.8|17601.2|17589.2|526
1712067300000|2024-04-02 14:15:00|17622.4|17610.4|17626.2|17614.2|17643.6|17631.6|17616.2|17604.2|381
1712067600000|2024-04-02 14:20:00|17623.7|17611.7|17600.5|17588.5|17623.7|17611.7|17594.7|17582.7|440
1712067900000|2024-04-02 14:25:00|17601.7|17589.7|17569.3|17557.3|17608.2|17596.2|17565.6|17553.6|481
1712068200000|2024-04-02 14:30:00|17571.7|17559.7|17556.6|17544.6|17600.5|17588.5|17547.8|17535.8|391
1712068500000|2024-04-02 14:35:00|17555.3|17543.3|17564|17552|17572.7|17560.7|17554.1|17542.1|433
1712068800000|2024-04-02 14:40:00|17565.2|17553.2|17609.1|17597.1|17617.8|17605.8|17550.3|17538.3|417
1712069100000|2024-04-02 14:45:00|17609|17597|17616.5|17604.5|17616.5|17604.5|17587.7|17575.7|305
1712069400000|2024-04-02 14:50:00|17619|17607|17636.3|17624.3|17643.9|17631.9|17596.6|17584.6|357
1712069700000|2024-04-02 14:55:00|17635.1|17623.1|17596.7|17584.7|17647.6|17635.6|17585.4|17573.4|294
1712070000000|2024-04-02 15:00:00|17595.4|17583.4|17576.7|17564.7|17618.9|17606.9|17575.4|17563.4|284
1712070300000|2024-04-02 15:05:00|17575.6|17563.6|17596.6|17584.6|17617.8|17605.8|17570.5|17558.5|338
1712070600000|2024-04-02 15:10:00|17595.4|17583.4|17573.2|17561.2|17599.1|17587.1|17572.1|17560.1|255
1712070900000|2024-04-02 15:15:00|17572.1|17560.1|17566|17554|17587|17575|17561|17549|298
1712071200000|2024-04-02 15:20:00|17562.3|17550.3|17554.7|17542.7|17564.8|17552.8|17549.9|17537.9|290
1712071500000|2024-04-02 15:25:00|17553.5|17541.5|17560.5|17548.5|17561.7|17549.7|17540.8|17528.8|356
1712071800000|2024-04-02 15:30:00|17559.2|17547.2|17583.9|17571.9|17585.1|17573.1|17549.2|17537.2|370
1712072100000|2024-04-02 15:35:00|17585.2|17573.2|17580|17568|17603.8|17591.8|17575|17563|251
1712072400000|2024-04-02 15:40:00|17582.4|17570.4|17601.1|17589.1|17611.2|17599.2|17581.2|17569.2|224
1712072700000|2024-04-02 15:45:00|17602.3|17590.3|17557.5|17545.5|17607.3|17595.3|17557.5|17545.5|238
1712073000000|2024-04-02 15:50:00|17558.7|17546.7|17558.6|17546.6|17569.8|17557.8|17552.4|17540.4|391
1712073300000|2024-04-02 15:55:00|17559.9|17547.9|17542.6|17530.6|17564.9|17552.9|17537.6|17525.6|347
1712073600000|2024-04-02 16:00:00|17540.2|17528.2|17531.8|17519.8|17552.7|17540.7|17530.4|17518.4|260
1712073900000|2024-04-02 16:05:00|17531.7|17519.7|17527.7|17515.7|17541.5|17529.5|17512.8|17500.8|311
1712074200000|2024-04-02 16:10:00|17528.9|17516.9|17511.5|17499.5|17535.3|17523.3|17501.6|17489.6|372
1712074500000|2024-04-02 16:15:00|17513.9|17501.9|17505.4|17493.4|17518.9|17506.9|17502.9|17490.9|236
1712074800000|2024-04-02 16:20:00|17506.6|17494.6|17496.9|17484.9|17512.9|17500.9|17495.7|17483.7|190
1712075100000|2024-04-02 16:25:00|17495.7|17483.7|17500.4|17488.4|17504.1|17492.1|17492.9|17480.9|303
1712075400000|2024-04-02 16:30:00|17501.6|17489.6|17495.5|17483.5|17505.3|17493.3|17492.9|17480.9|233
1712075700000|2024-04-02 16:35:00|17496.7|17484.7|17517.9|17505.9|17535.4|17523.4|17495.5|17483.5|415
1712076000000|2024-04-02 16:40:00|17519.1|17507.1|17516.5|17504.5|17537.8|17525.8|17512.7|17500.7|259
1712076300000|2024-04-02 16:45:00|17516.6|17504.6|17542.6|17530.6|17542.6|17530.6|17511.6|17499.6|265
1712076600000|2024-04-02 16:50:00|17541.4|17529.4|17527.5|17515.5|17543.9|17531.9|17525|17513|155
1712076900000|2024-04-02 16:55:00|17532.5|17520.5|17533.6|17521.6|17544.9|17532.9|17530|17518|214
1712077200000|2024-04-02 17:00:00|17532.5|17520.5|17524.8|17512.8|17537.3|17525.3|17517.4|17505.4|155
1712077500000|2024-04-02 17:05:00|17523.6|17511.6|17537.4|17525.4|17541.2|17529.2|17521.1|17509.1|188
1712077800000|2024-04-02 17:10:00|17538.6|17526.6|17536.3|17524.3|17539.9|17527.9|17532.5|17520.5|239
1712078100000|2024-04-02 17:15:00|17535.1|17523.1|17540.1|17528.1|17542.6|17530.6|17532.5|17520.5|186
1712078400000|2024-04-02 17:20:00|17538.9|17526.9|17517.8|17505.8|17544.9|17532.9|17517.8|17505.8|202
1712078700000|2024-04-02 17:25:00|17519|17507|17505.3|17493.3|17526.5|17514.5|17497.8|17485.8|477
1712079000000|2024-04-02 17:30:00|17504.1|17492.1|17547.7|17535.7|17555.2|17543.2|17504|17492|462
1712079300000|2024-04-02 17:35:00|17546.5|17534.5|17523|17511|17546.5|17534.5|17505.4|17493.4|255
1712079600000|2024-04-02 17:40:00|17524.2|17512.2|17557.7|17545.7|17557.8|17545.8|17523|17511|446
1712079900000|2024-04-02 17:45:00|17556.5|17544.5|17605.2|17593.2|17609|17597|17556.5|17544.5|430
1712080200000|2024-04-02 17:50:00|17601.5|17589.5|17622.6|17610.6|17654.9|17642.9|17592.7|17580.7|775
1712080500000|2024-04-02 17:55:00|17621.4|17609.4|17624.5|17612.5|17637.6|17625.6|17609|17597|1384
1712080800000|2024-04-02 18:00:00|17624.4|17612.4|17625.7|17613.7|17634.5|17622.5|17621.9|17609.9|438
1712151000000|2024-04-03 13:30:00|17602.5|17590.5|17508.8|17496.8|17609.6|17597.6|17489.9|17477.9|1484
1712151300000|2024-04-03 13:35:00|17508.9|17496.9|17532.4|17520.4|17536.2|17524.2|17492.7|17480.7|758
1712151600000|2024-04-03 13:40:00|17536.2|17524.2|17513.5|17501.5|17547.2|17535.2|17499.8|17487.8|521
1712151900000|2024-04-03 13:45:00|17514.7|17502.7|17509.5|17497.5|17522.2|17510.2|17503.4|17491.4|265
1712152200000|2024-04-03 13:50:00|17510.7|17498.7|17515.7|17503.7|17524.4|17512.4|17500.7|17488.7|398
1712152500000|2024-04-03 13:55:00|17514.5|17502.5|17481.5|17469.5|17514.5|17502.5|17479|17467|665
1712152800000|2024-04-03 14:00:00|17482.6|17470.6|17446.2|17434.2|17490.3|17478.3|17431.1|17419.1|1266
1712153100000|2024-04-03 14:05:00|17448.6|17436.6|17451.9|17439.9|17471.3|17459.3|17426.1|17414.1|431
1712153400000|2024-04-03 14:10:00|17450.6|17438.6|17457.2|17445.2|17462.8|17450.8|17443.9|17431.9|342
1712153700000|2024-04-03 14:15:00|17457.1|17445.1|17499.1|17487.1|17509|17497|17429.4|17417.4|395
1712154000000|2024-04-03 14:20:00|17499.2|17487.2|17508.3|17496.3|17545.5|17533.5|17494.1|17482.1|294
1712154300000|2024-04-03 14:25:00|17508.5|17496.5|17474.5|17462.5|17515.8|17503.8|17457.3|17445.3|329
1712154600000|2024-04-03 14:30:00|17477|17465|17458|17446|17479.5|17467.5|17445.6|17433.6|209
1712154900000|2024-04-03 14:35:00|17456.8|17444.8|17457.7|17445.7|17460.3|17448.3|17435.1|17423.1|234
1712155200000|2024-04-03 14:40:00|17455.2|17443.2|17467.6|17455.6|17472.5|17460.5|17448.9|17436.9|291
1712155500000|2024-04-03 14:45:00|17470.1|17458.1|17461.4|17449.4|17477.6|17465.6|17457.6|17445.6|260
1712155800000|2024-04-03 14:50:00|17462.6|17450.6|17492.1|17480.1|17512.9|17500.9|17462.6|17450.6|266
1712156100000|2024-04-03 14:55:00|17492|17480|17442.2|17430.2|17494.6|17482.6|17442.2|17430.2|247
1712156400000|2024-04-03 15:00:00|17443.4|17431.4|17428.7|17416.7|17448.5|17436.5|17426|17414|339
1712156700000|2024-04-03 15:05:00|17428.6|17416.6|17421.1|17409.1|17439.8|17427.8|17413.6|17401.6|209
1712157000000|2024-04-03 15:10:00|17420|17408|17401.6|17389.6|17422.5|17410.5|17381.5|17369.5|316
1712157300000|2024-04-03 15:15:00|17402.8|17390.8|17377.4|17365.4|17412|17400|17377.4|17365.4|567
1712157600000|2024-04-03 15:20:00|17379.9|17367.9|17414|17402|17419.5|17407.5|17373.1|17361.1|447
1712157900000|2024-04-03 15:25:00|17413.9|17401.9|17399.1|17387.1|17415.1|17403.1|17398.9|17386.9|225
1712158200000|2024-04-03 15:30:00|17400.3|17388.3|17416.5|17404.5|17420|17408|17384|17372|353
1712158500000|2024-04-03 15:35:00|17415.3|17403.3|17411.1|17399.1|17442.6|17430.6|17406.1|17394.1|247
1712158800000|2024-04-03 15:40:00|17409.9|17397.9|17421.1|17409.1|17427.3|17415.3|17396.3|17384.3|299
1712159100000|2024-04-03 15:45:00|17422.3|17410.3|17403.8|17391.8|17422.3|17410.3|17387.4|17375.4|285
1712159400000|2024-04-03 15:50:00|17403.7|17391.7|17378.3|17366.3|17417.1|17405.1|17374.8|17362.8|231
1712159700000|2024-04-03 15:55:00|17378.4|17366.4|17385.7|17373.7|17392|17380|17364.6|17352.6|442
1712160000000|2024-04-03 16:00:00|17385.8|17373.8|17429.2|17417.2|17440.5|17428.5|17385.8|17373.8|351
1712160300000|2024-04-03 16:05:00|17428.1|17416.1|17425.9|17413.9|17434.5|17422.5|17414.2|17402.2|286
1712160600000|2024-04-03 16:10:00|17423.5|17411.5|17415.9|17403.9|17427|17415|17414.5|17402.5|192
1712160900000|2024-04-03 16:15:00|17414.5|17402.5|17403.1|17391.1|17419.6|17407.6|17380.8|17368.8|455
1712161200000|2024-04-03 16:20:00|17403.2|17391.2|17414.5|17402.5|17420.5|17408.5|17394.4|17382.4|149
1712161500000|2024-04-03 16:25:00|17414.7|17402.7|17415.6|17403.6|17429.4|17417.4|17392.2|17380.2|408
1712161800000|2024-04-03 16:30:00|17418.1|17406.1|17470.6|17458.6|17496.8|17484.8|17398.3|17386.3|983
1712162100000|2024-04-03 16:35:00|17469.5|17457.5|17501|17489|17502.3|17490.3|17453.3|17441.3|280
1712162400000|2024-04-03 16:40:00|17501.1|17489.1|17518|17506|17540.5|17528.5|17498.4|17486.4|397
1712162700000|2024-04-03 16:45:00|17518.1|17506.1|17575.8|17563.8|17612.1|17600.1|17518.1|17506.1|535
1712163000000|2024-04-03 16:50:00|17574.6|17562.6|17571.1|17559.1|17584.8|17572.8|17545|17533|452
1712163300000|2024-04-03 16:55:00|17572.2|17560.2|17644.6|17632.6|17645.8|17633.8|17568.5|17556.5|604
1712163600000|2024-04-03 17:00:00|17648.1|17636.1|17639.6|17627.6|17665.5|17653.5|17629.3|17617.3|619
1712163900000|2024-04-03 17:05:00|17633.3|17621.3|17611.9|17599.9|17633.4|17621.4|17585.9|17573.9|432
1712164200000|2024-04-03 17:10:00|17613.2|17601.2|17619.4|17607.4|17628.1|17616.1|17603.2|17591.2|173
1712164500000|2024-04-03 17:15:00|17619.5|17607.5|17615.6|17603.6|17630.7|17618.7|17609.5|17597.5|193
1712164800000|2024-04-03 17:20:00|17618.1|17606.1|17616.7|17604.7|17621.7|17609.7|17594.2|17582.2|187
1712165100000|2024-04-03 17:25:00|17616.8|17604.8|17649.2|17637.2|17650.4|17638.4|17605.4|17593.4|160
1712165400000|2024-04-03 17:30:00|17650.3|17638.3|17625.1|17613.1|17651.6|17639.6|17622.7|17610.7|181
1712165700000|2024-04-03 17:35:00|17623.8|17611.8|17609.1|17597.1|17623.8|17611.8|17602.7|17590.7|228
1712166000000|2024-04-03 17:40:00|17610.3|17598.3|17611.5|17599.5|17624|17612|17606.5|17594.5|161
1712166300000|2024-04-03 17:45:00|17610.3|17598.3|17597.3|17585.3|17617.5|17605.5|17580|17568|433
1712166600000|2024-04-03 17:50:00|17600.9|17588.9|17571.2|17559.2|17603.5|17591.5|17571.2|17559.2|398
1712166900000|2024-04-03 17:55:00|17569.9|17557.9|17543.8|17531.8|17575.2|17563.2|17540.8|17528.8|1635
1712167200000|2024-04-03 18:00:00|17545|17533|17552.2|17540.2|17553.7|17541.7|17524.5|17512.5|667
1712237400000|2024-04-04 13:30:00|17591.1|17579.1|17564|17552|17591.1|17579.1|17536.3|17524.3|1493
1712237700000|2024-04-04 13:35:00|17561.6|17549.6|17534.4|17522.4|17561.6|17549.6|17517.8|17505.8|810
1712238000000|2024-04-04 13:40:00|17533.3|17521.3|17606.6|17594.6|17612.6|17600.6|17530.8|17518.8|772
1712238300000|2024-04-04 13:45:00|17606.5|17594.5|17580.6|17568.6|17609|17597|17578.2|17566.2|470
1712238600000|2024-04-04 13:50:00|17579.5|17567.5|17537.5|17525.5|17584.2|17572.2|17536.3|17524.3|349
1712238900000|2024-04-04 13:55:00|17535.1|17523.1|17518.7|17506.7|17546.1|17534.1|17518.7|17506.7|416
1712239200000|2024-04-04 14:00:00|17519.9|17507.9|17521.1|17509.1|17527.4|17515.4|17509.8|17497.8|445
1712239500000|2024-04-04 14:05:00|17522.3|17510.3|17514.8|17502.8|17525.1|17513.1|17509.9|17497.9|403
1712239800000|2024-04-04 14:10:00|17517.3|17505.3|17529|17517|17548.7|17536.7|17514.9|17502.9|359
1712240100000|2024-04-04 14:15:00|17530.2|17518.2|17491.9|17479.9|17536.5|17524.5|17480.6|17468.6|285
1712240400000|2024-04-04 14:20:00|17491.8|17479.8|17522|17510|17524.4|17512.4|17486.9|17474.9|322
1712240700000|2024-04-04 14:25:00|17522.1|17510.1|17549.4|17537.4|17554|17542|17519.6|17507.6|283
1712241000000|2024-04-04 14:30:00|17546.9|17534.9|17511.9|17499.9|17546.9|17534.9|17510.7|17498.7|260
1712241300000|2024-04-04 14:35:00|17510.8|17498.8|17515.8|17503.8|17520.8|17508.8|17504.6|17492.6|250
1712241600000|2024-04-04 14:40:00|17513.3|17501.3|17507.2|17495.2|17518.2|17506.2|17493.4|17481.4|274
1712241900000|2024-04-04 14:45:00|17507.1|17495.1|17525.6|17513.6|17525.6|17513.6|17498.5|17486.5|360
1712242200000|2024-04-04 14:50:00|17525.7|17513.7|17502.3|17490.3|17544.1|17532.1|17500|17488|340
1712242500000|2024-04-04 14:55:00|17500|17488|17523.3|17511.3|17538.7|17526.7|17492.2|17480.2|378
1712242800000|2024-04-04 15:00:00|17525.8|17513.8|17577.4|17565.4|17578.4|17566.4|17525.8|17513.8|302
1712243100000|2024-04-04 15:05:00|17577.5|17565.5|17581.9|17569.9|17608.4|17596.4|17569.6|17557.6|354
1712243400000|2024-04-04 15:10:00|17580.7|17568.7|17567.1|17555.1|17582|17570|17561.9|17549.9|237
1712243700000|2024-04-04 15:15:00|17564.8|17552.8|17590.1|17578.1|17597.2|17585.2|17559.8|17547.8|233
1712244000000|2024-04-04 15:20:00|17590|17578|17583.3|17571.3|17595.4|17583.4|17568|17556|215
1712244300000|2024-04-04 15:25:00|17582|17570|17576.9|17564.9|17588|17576|17574.6|17562.6|197
1712244600000|2024-04-04 15:30:00|17576.8|17564.8|17563.2|17551.2|17586.8|17574.8|17560.7|17548.7|235
1712244900000|2024-04-04 15:35:00|17564.5|17552.5|17565.2|17553.2|17567.8|17555.8|17556.6|17544.6|125
1712245200000|2024-04-04 15:40:00|17564|17552|17574.2|17562.2|17577.9|17565.9|17561.4|17549.4|174
1712245500000|2024-04-04 15:45:00|17574.1|17562.1|17565.5|17553.5|17583.3|17571.3|17559.2|17547.2|143
1712245800000|2024-04-04 15:50:00|17564.3|17552.3|17570.4|17558.4|17573.2|17561.2|17560.6|17548.6|218
1712246100000|2024-04-04 15:55:00|17570.5|17558.5|17589.3|17577.3|17590.5|17578.5|17567.9|17555.9|163
1712246400000|2024-04-04 16:00:00|17590.4|17578.4|17569|17557|17591.8|17579.8|17565.6|17553.6|176
1712246700000|2024-04-04 16:05:00|17569.1|17557.1|17567.9|17555.9|17581.6|17569.6|17566.7|17554.7|143
1712247000000|2024-04-04 16:10:00|17565.6|17553.6|17565.4|17553.4|17571.5|17559.5|17550.4|17538.4|254
1712247300000|2024-04-04 16:15:00|17567.8|17555.8|17570.5|17558.5|17580.4|17568.4|17554.4|17542.4|238
1712247600000|2024-04-04 16:20:00|17571.8|17559.8|17580.7|17568.7|17580.7|17568.7|17565.7|17553.7|128
1712247900000|2024-04-04 16:25:00|17579.6|17567.6|17572.7|17560.7|17580.8|17568.8|17562.5|17550.5|205
1712248200000|2024-04-04 16:30:00|17573.8|17561.8|17572.4|17560.4|17588.7|17576.7|17567.7|17555.7|180
1712248500000|2024-04-04 16:35:00|17573.7|17561.7|17581|17569|17581|17569|17563.7|17551.7|216
1712248800000|2024-04-04 16:40:00|17582.1|17570.1|17572.3|17560.3|17583.6|17571.6|17569.8|17557.8|124
1712249100000|2024-04-04 16:45:00|17572.4|17560.4|17585.8|17573.8|17585.9|17573.9|17568.6|17556.6|135
1712249400000|2024-04-04 16:50:00|17584.5|17572.5|17596|17584|17608.7|17596.7|17583.3|17571.3|340
1712249700000|2024-04-04 16:55:00|17593.5|17581.5|17593.5|17581.5|17602.4|17590.4|17591.2|17579.2|144
1712250000000|2024-04-04 17:00:00|17594.7|17582.7|17575|17563|17595.9|17583.9|17573.7|17561.7|177
1712250300000|2024-04-04 17:05:00|17573.8|17561.8|17584.7|17572.7|17590.9|17578.9|17567.4|17555.4|153
1712250600000|2024-04-04 17:10:00|17583.5|17571.5|17592.1|17580.1|17593.5|17581.5|17578.4|17566.4|176
1712250900000|2024-04-04 17:15:00|17592.2|17580.2|17598.5|17586.5|17611.1|17599.1|17589.6|17577.6|277
1712251200000|2024-04-04 17:20:00|17598.2|17586.2|17614.4|17602.4|17615.6|17603.6|17588.4|17576.4|249
1712251500000|2024-04-04 17:25:00|17613.1|17601.1|17621.7|17609.7|17640.3|17628.3|17613|17601|567
1712251800000|2024-04-04 17:30:00|17621.8|17609.8|17603.5|17591.5|17627.9|17615.9|17603.5|17591.5|237
1712252100000|2024-04-04 17:35:00|17599.9|17587.9|17557.7|17545.7|17603.6|17591.6|17557.7|17545.7|294
1712252400000|2024-04-04 17:40:00|17556.5|17544.5|17577.2|17565.2|17579.6|17567.6|17556.4|17544.4|221
1712252700000|2024-04-04 17:45:00|17573.4|17561.4|17575.7|17563.7|17588.4|17576.4|17569.7|17557.7|218
1712253000000|2024-04-04 17:50:00|17579.3|17567.3|17596.8|17584.8|17596.8|17584.8|17578.1|17566.1|338
1712253300000|2024-04-04 17:55:00|17595.4|17583.4|17567.2|17555.2|17595.4|17583.4|17566.5|17554.5|1176
1712253600000|2024-04-04 18:00:00|17569.7|17557.7|17565.1|17553.1|17570.3|17558.3|17557.5|17545.5|645
1712323800000|2024-04-05 13:30:00|17532.5|17520.5|17502.3|17490.3|17570.2|17558.2|17489|17477|1215
1712324100000|2024-04-05 13:35:00|17500.9|17488.9|17515.6|17503.6|17538|17526|17491.1|17479.1|611
1712324400000|2024-04-05 13:40:00|17515.4|17503.4|17535.3|17523.3|17551.4|17539.4|17506.7|17494.7|556
1712324700000|2024-04-05 13:45:00|17535.2|17523.2|17459.5|17447.5|17535.2|17523.2|17446|17434|577
1712325000000|2024-04-05 13:50:00|17457.3|17445.3|17463.2|17451.2|17464.4|17452.4|17426.1|17414.1|622
1712325300000|2024-04-05 13:55:00|17465.5|17453.5|17447.4|17435.4|17468.3|17456.3|17443.7|17431.7|303
1712325600000|2024-04-05 14:00:00|17446.3|17434.3|17439.4|17427.4|17452|17440|17435.8|17423.8|242
1712325900000|2024-04-05 14:05:00|17439.3|17427.3|17474.4|17462.4|17480.7|17468.7|17437.9|17425.9|320
1712326200000|2024-04-05 14:10:00|17472|17460|17463.5|17451.5|17481|17469|17463.5|17451.5|194
1712326500000|2024-04-05 14:15:00|17464.9|17452.9|17446|17434|17468.5|17456.5|17441|17429|170
1712326800000|2024-04-05 14:20:00|17443.6|17431.6|17465.2|17453.2|17466.3|17454.3|17443.6|17431.6|214
1712327100000|2024-04-05 14:25:00|17466.3|17454.3|17441.5|17429.5|17467.6|17455.6|17440.3|17428.3|161
1712327400000|2024-04-05 14:30:00|17441.7|17429.7|17448.8|17436.8|17455.9|17443.9|17418.9|17406.9|247
1712327700000|2024-04-05 14:35:00|17446.4|17434.4|17449.8|17437.8|17457.4|17445.4|17438.9|17426.9|157
1712328000000|2024-04-05 14:40:00|17448.7|17436.7|17459.8|17447.8|17473.3|17461.3|17443.5|17431.5|343
1712328300000|2024-04-05 14:45:00|17462.2|17450.2|17494.5|17482.5|17508|17496|17462.2|17450.2|308
1712328600000|2024-04-05 14:50:00|17495.7|17483.7|17489.7|17477.7|17503.4|17491.4|17485.8|17473.8|273
1712328900000|2024-04-05 14:55:00|17488.5|17476.5|17471.2|17459.2|17490.9|17478.9|17470|17458|195
1712329200000|2024-04-05 15:00:00|17472.4|17460.4|17494.5|17482.5|17499.4|17487.4|17468.7|17456.7|193
1712329500000|2024-04-05 15:05:00|17493.3|17481.3|17457.4|17445.4|17493.3|17481.3|17449.8|17437.8|306
1712329800000|2024-04-05 15:10:00|17454.9|17442.9|17453.3|17441.3|17479.9|17467.9|17452.8|17440.8|325
1712330100000|2024-04-05 15:15:00|17455.5|17443.5|17459.1|17447.1|17466.8|17454.8|17449.5|17437.5|263
1712330400000|2024-04-05 15:20:00|17459.3|17447.3|17467.5|17455.5|17474.9|17462.9|17451.9|17439.9|130
1712330700000|2024-04-05 15:25:00|17467.6|17455.6|17462.3|17450.3|17474.8|17462.8|17462.3|17450.3|86
1712331000000|2024-04-05 15:30:00|17462.1|17450.1|17495.1|17483.1|17496.2|17484.2|17448.5|17436.5|210
1712331300000|2024-04-05 15:35:00|17493.9|17481.9|17448.1|17436.1|17500.2|17488.2|17448.1|17436.1|256
1712331600000|2024-04-05 15:40:00|17451.6|17439.6|17471.7|17459.7|17475.1|17463.1|17450.3|17438.3|116
1712331900000|2024-04-05 15:45:00|17470.4|17458.4|17482.7|17470.7|17492.7|17480.7|17467.9|17455.9|144
1712332200000|2024-04-05 15:50:00|17483.9|17471.9|17460.3|17448.3|17492.7|17480.7|17460.3|17448.3|162
1712332500000|2024-04-05 15:55:00|17460.2|17448.2|17461.5|17449.5|17473.9|17461.9|17454|17442|158
1712332800000|2024-04-05 16:00:00|17464|17452|17428|17416|17468|17456|17428|17416|292
1712333100000|2024-04-05 16:05:00|17429.1|17417.1|17415|17403|17432.5|17420.5|17406.6|17394.6|373
1712333400000|2024-04-05 16:10:00|17413.9|17401.9|17348.1|17336.1|17415|17403|17332.1|17320.1|733
1712333700000|2024-04-05 16:15:00|17350.5|17338.5|17345.8|17333.8|17365.6|17353.6|17328.3|17316.3|650
1712334000000|2024-04-05 16:20:00|17347.1|17335.1|17308.6|17296.6|17350.8|17338.8|17272.2|17260.2|696
1712334300000|2024-04-05 16:25:00|17308.7|17296.7|17265.8|17253.8|17316.1|17304.1|17261.1|17249.1|497
1712334600000|2024-04-05 16:30:00|17265.9|17253.9|17254.3|17242.3|17281.8|17269.8|17251.9|17239.9|559
1712334900000|2024-04-05 16:35:00|17256.4|17244.4|17269.5|17257.5|17283.2|17271.2|17254.3|17242.3|465
1712335200000|2024-04-05 16:40:00|17270.7|17258.7|17281.1|17269.1|17291.1|17279.1|17258.4|17246.4|260
1712335500000|2024-04-05 16:45:00|17280|17268|17242.6|17230.6|17280|17268|17242.6|17230.6|393
1712335800000|2024-04-05 16:50:00|17242.7|17230.7|17205.9|17193.9|17257.1|17245.1|17203.1|17191.1|682
1712336100000|2024-04-05 16:55:00|17206|17194|17171.1|17159.1|17223.2|17211.2|17166.1|17154.1|572
1712336400000|2024-04-05 17:00:00|17169.8|17157.8|17176|17164|17188.6|17176.6|17140.8|17128.8|556
1712336700000|2024-04-05 17:05:00|17174.7|17162.7|17172.2|17160.2|17189.7|17177.7|17162.4|17150.4|322
1712337000000|2024-04-05 17:10:00|17173.4|17161.4|17166.3|17154.3|17194.7|17182.7|17159.7|17147.7|399
1712337300000|2024-04-05 17:15:00|17163.8|17151.8|17155.2|17143.2|17174.9|17162.9|17125.2|17113.2|750
1712337600000|2024-04-05 17:20:00|17154.1|17142.1|17151.4|17139.4|17172.6|17160.6|17147.9|17135.9|337
1712337900000|2024-04-05 17:25:00|17151.2|17139.2|17188.4|17176.4|17208.4|17196.4|17148.9|17136.9|648
1712338200000|2024-04-05 17:30:00|17189.7|17177.7|17164|17152|17196|17184|17148|17136|497
1712338500000|2024-04-05 17:35:00|17165.3|17153.3|17132.1|17120.1|17175.2|17163.2|17128|17116|363
1712338800000|2024-04-05 17:40:00|17135.8|17123.8|17163.7|17151.7|17168.7|17156.7|17132.4|17120.4|539
1712339100000|2024-04-05 17:45:00|17163.6|17151.6|17179.9|17167.9|17183.6|17171.6|17147.2|17135.2|346
1712339400000|2024-04-05 17:50:00|17178.8|17166.8|17198.1|17186.1|17198.1|17186.1|17162.3|17150.3|511
1712339700000|2024-04-05 17:55:00|17199.4|17187.4|17194.3|17182.3|17213.1|17201.1|17181.9|17169.9|1221
1712340000000|2024-04-05 18:00:00|17194.4|17182.4|17197.8|17185.8|17208.9|17196.9|17194.4|17182.4|758
1712583000000|2024-04-08 13:30:00|17221.5|17209.5|17220|17208|17253.4|17241.4|17168.6|17156.6|1415
1712583300000|2024-04-08 13:35:00|17218.8|17206.8|17253.2|17241.2|17300.7|17288.7|17216.5|17204.5|966
1712583600000|2024-04-08 13:40:00|17250.7|17238.7|17232.3|17220.3|17271.2|17259.2|17225|17213|453
1712583900000|2024-04-08 13:45:00|17230.2|17218.2|17260.9|17248.9|17270.7|17258.7|17228.5|17216.5|509
1712584200000|2024-04-08 13:50:00|17255.9|17243.9|17256.9|17244.9|17269.6|17257.6|17218.9|17206.9|489
1712584500000|2024-04-08 13:55:00|17255.8|17243.8|17239.6|17227.6|17255.8|17243.8|17213.9|17201.9|492
1712584800000|2024-04-08 14:00:00|17240.6|17228.6|17244|17232|17249.2|17237.2|17232.4|17220.4|305
1712585100000|2024-04-08 14:05:00|17245.3|17233.3|17241.9|17229.9|17257.6|17245.6|17227.8|17215.8|235
1712585400000|2024-04-08 14:10:00|17242|17230|17224.9|17212.9|17243.1|17231.1|17222.2|17210.2|269
1712585700000|2024-04-08 14:15:00|17232.4|17220.4|17230.2|17218.2|17260|17248|17222.5|17210.5|531
1712586000000|2024-04-08 14:20:00|17228.9|17216.9|17258.8|17246.8|17280|17268|17227.7|17215.7|368
1712586300000|2024-04-08 14:25:00|17257.7|17245.7|17295.7|17283.7|17298.4|17286.4|17255.6|17243.6|350
1712586600000|2024-04-08 14:30:00|17297.4|17285.4|17345.9|17333.9|17349.3|17337.3|17293.2|17281.2|716
1712586900000|2024-04-08 14:35:00|17344.8|17332.8|17331.7|17319.7|17353.7|17341.7|17318.3|17306.3|375
1712587200000|2024-04-08 14:40:00|17331.5|17319.5|17310.6|17298.6|17345.3|17333.3|17303|17291|282
1712587500000|2024-04-08 14:45:00|17309|17297|17313.1|17301.1|17324.6|17312.6|17301.9|17289.9|302
1712587800000|2024-04-08 14:50:00|17314.4|17302.4|17308.1|17296.1|17315.6|17303.6|17297.2|17285.2|322
1712588100000|2024-04-08 14:55:00|17308.3|17296.3|17311.5|17299.5|17316.5|17304.5|17299.7|17287.7|227
1712588400000|2024-04-08 15:00:00|17313.7|17301.7|17287.6|17275.6|17315.1|17303.1|17284|17272|249
1712588700000|2024-04-08 15:05:00|17285.4|17273.4|17262.7|17250.7|17301.8|17289.8|17261.6|17249.6|342
1712589000000|2024-04-08 15:10:00|17261.6|17249.6|17236.1|17224.1|17271.6|17259.6|17223.4|17211.4|296
1712589300000|2024-04-08 15:15:00|17232.2|17220.2|17208.6|17196.6|17240.2|17228.2|17198.8|17186.8|411
1712589600000|2024-04-08 15:20:00|17206.1|17194.1|17206.1|17194.1|17221.1|17209.1|17198.6|17186.6|261
1712589900000|2024-04-08 15:25:00|17207.2|17195.2|17205.4|17193.4|17224.2|17212.2|17199.7|17187.7|253
1712590200000|2024-04-08 15:30:00|17207.9|17195.9|17183.3|17171.3|17207.9|17195.9|17168.8|17156.8|396
1712590500000|2024-04-08 15:35:00|17184.7|17172.7|17222.9|17210.9|17222.9|17210.9|17172|17160|361
1712590800000|2024-04-08 15:40:00|17221.7|17209.7|17210|17198|17233.2|17221.2|17206.5|17194.5|188
1712591100000|2024-04-08 15:45:00|17211.1|17199.1|17188.3|17176.3|17223.6|17211.6|17180.8|17168.8|236
1712591400000|2024-04-08 15:50:00|17187.2|17175.2|17257.7|17245.7|17260.6|17248.6|17179.5|17167.5|452
1712591700000|2024-04-08 15:55:00|17256.6|17244.6|17235.1|17223.1|17257.9|17245.9|17227.4|17215.4|341
1712592000000|2024-04-08 16:00:00|17233.8|17221.8|17294.3|17282.3|17295.9|17283.9|17229.9|17217.9|417
1712592300000|2024-04-08 16:05:00|17294.4|17282.4|17250.7|17238.7|17303.2|17291.2|17249.4|17237.4|337
1712592600000|2024-04-08 16:10:00|17249.6|17237.6|17180.5|17168.5|17261.7|17249.7|17178.2|17166.2|330
1712592900000|2024-04-08 16:15:00|17179.5|17167.5|17186.1|17174.1|17208.2|17196.2|17177|17165|274
1712593200000|2024-04-08 16:20:00|17185.9|17173.9|17183.6|17171.6|17194.8|17182.8|17177.1|17165.1|266
1712593500000|2024-04-08 16:25:00|17191.1|17179.1|17192.4|17180.4|17215.3|17203.3|17188.2|17176.2|134
1712593800000|2024-04-08 16:30:00|17191.4|17179.4|17215.2|17203.2|17217.9|17205.9|17178.7|17166.7|164
1712594100000|2024-04-08 16:35:00|17217.7|17205.7|17209.2|17197.2|17230.2|17218.2|17199.4|17187.4|144
1712594400000|2024-04-08 16:40:00|17210.2|17198.2|17240.9|17228.9|17248.2|17236.2|17210.2|17198.2|86
1712594700000|2024-04-08 16:45:00|17239.9|17227.9|17242.8|17230.8|17259.1|17247.1|17223.4|17211.4|240
1712595000000|2024-04-08 16:50:00|17242.7|17230.7|17263.5|17251.5|17264.8|17252.8|17242.7|17230.7|156
1712595300000|2024-04-08 16:55:00|17264.6|17252.6|17255.8|17243.8|17286.5|17274.5|17247.9|17235.9|376
1712595600000|2024-04-08 17:00:00|17258.5|17246.5|17240|17228|17267.9|17255.9|17237.7|17225.7|205
1712595900000|2024-04-08 17:05:00|17241.3|17229.3|17266.4|17254.4|17267.5|17255.5|17241.3|17229.3|186
1712596200000|2024-04-08 17:10:00|17265.1|17253.1|17254.9|17242.9|17269.1|17257.1|17251.4|17239.4|180
1712596500000|2024-04-08 17:15:00|17254.3|17242.3|17251|17239|17260.3|17248.3|17243.2|17231.2|177
1712596800000|2024-04-08 17:20:00|17249.9|17237.9|17243.8|17231.8|17260.6|17248.6|17243.8|17231.8|212
1712597100000|2024-04-08 17:25:00|17245.1|17233.1|17254.7|17242.7|17255.9|17243.9|17243.2|17231.2|219
1712597400000|2024-04-08 17:30:00|17255.9|17243.9|17250.5|17238.5|17270.4|17258.4|17245.7|17233.7|401
1712597700000|2024-04-08 17:35:00|17250.7|17238.7|17263.9|17251.9|17267.5|17255.5|17241.8|17229.8|267
1712598000000|2024-04-08 17:40:00|17265.1|17253.1|17264.9|17252.9|17276.4|17264.4|17260.5|17248.5|267
1712598300000|2024-04-08 17:45:00|17266|17254|17269.6|17257.6|17278.4|17266.4|17260|17248|257
1712598600000|2024-04-08 17:50:00|17269.8|17257.8|17293.5|17281.5|17294.9|17282.9|17269.8|17257.8|368
1712598900000|2024-04-08 17:55:00|17293.7|17281.7|17305.7|17293.7|17315.1|17303.1|17292.3|17280.3|1090
1712599200000|2024-04-08 18:00:00|17303.2|17291.2|17300.4|17288.4|17314.1|17302.1|17298|17286|433
1712599500000|2024-04-08 18:05:00|||||||||9
1712669400000|2024-04-09 13:30:00|17334.9|17322.9|17319.2|17307.2|17338.8|17326.8|17284.4|17272.4|1300
1712669700000|2024-04-09 13:35:00|17315.4|17303.4|17412.6|17400.6|17413|17401|17312.9|17300.9|987
1712670000000|2024-04-09 13:40:00|17417.8|17405.8|17405.9|17393.9|17417.8|17405.8|17376.5|17364.5|628
1712670300000|2024-04-09 13:45:00|17407|17395|17460.9|17448.9|17460.9|17448.9|17397|17385|635
1712670600000|2024-04-09 13:50:00|17458.4|17446.4|17422.9|17410.9|17467.5|17455.5|17422.9|17410.9|735
1712670900000|2024-04-09 13:55:00|17428.8|17416.8|17448.3|17436.3|17469.2|17457.2|17420.2|17408.2|403
1712671200000|2024-04-09 14:00:00|17449.6|17437.6|17408.7|17396.7|17453.5|17441.5|17406.4|17394.4|413
1712671500000|2024-04-09 14:05:00|17407.7|17395.7|17386.4|17374.4|17417.8|17405.8|17384.9|17372.9|279
1712671800000|2024-04-09 14:10:00|17387.4|17375.4|17393.4|17381.4|17405.5|17393.5|17375.9|17363.9|306
1712672100000|2024-04-09 14:15:00|17394.7|17382.7|17413|17401|17428.4|17416.4|17388.4|17376.4|196
1712672400000|2024-04-09 14:20:00|17414.1|17402.1|17417.4|17405.4|17423|17411|17399.1|17387.1|163
1712672700000|2024-04-09 14:25:00|17417.6|17405.6|17432.6|17420.6|17436.6|17424.6|17413|17401|153
1712673000000|2024-04-09 14:30:00|17432.4|17420.4|17399|17387|17438.6|17426.6|17387.8|17375.8|306
1712673300000|2024-04-09 14:35:00|17397.8|17385.8|17397.8|17385.8|17400.3|17388.3|17362.2|17350.2|246
1712673600000|2024-04-09 14:40:00|17396.7|17384.7|17377.1|17365.1|17397.8|17385.8|17368.2|17356.2|200
1712673900000|2024-04-09 14:45:00|17378.2|17366.2|17374.6|17362.6|17391.9|17379.9|17371.1|17359.1|95
1712674200000|2024-04-09 14:50:00|17375.7|17363.7|17372.1|17360.1|17391.5|17379.5|17368.4|17356.4|122
1712674500000|2024-04-09 14:55:00|17373.2|17361.2|17389.4|17377.4|17389.6|17377.6|17370.9|17358.9|117
1712674800000|2024-04-09 15:00:00|17390.4|17378.4|17398.3|17386.3|17410.2|17398.2|17389.2|17377.2|207
1712675100000|2024-04-09 15:05:00|17398.6|17386.6|17416.2|17404.2|17418.5|17406.5|17386.3|17374.3|165
1712675400000|2024-04-09 15:10:00|17417.3|17405.3|17410.8|17398.8|17417.3|17405.3|17391|17379|139
1712675700000|2024-04-09 15:15:00|17411.9|17399.9|17407.9|17395.9|17420.4|17408.4|17406.4|17394.4|126
1712676000000|2024-04-09 15:20:00|17406.9|17394.9|17403.5|17391.5|17414.3|17402.3|17401|17389|125
1712676300000|2024-04-09 15:25:00|17403.7|17391.7|17401.6|17389.6|17411.6|17399.6|17401.6|17389.6|107
1712676600000|2024-04-09 15:30:00|17402.8|17390.8|17377.4|17365.4|17404.9|17392.9|17372.2|17360.2|212
1712676900000|2024-04-09 15:35:00|17376.4|17364.4|17378.7|17366.7|17388.7|17376.7|17371.2|17359.2|89
1712677200000|2024-04-09 15:40:00|17378.5|17366.5|17373.6|17361.6|17378.5|17366.5|17362.8|17350.8|163
1712677500000|2024-04-09 15:45:00|17373.9|17361.9|17381.1|17369.1|17394.1|17382.1|17373.6|17361.6|134
1712677800000|2024-04-09 15:50:00|17379.9|17367.9|17382|17370|17388.2|17376.2|17378.6|17366.6|78
1712678100000|2024-04-09 15:55:00|17384.5|17372.5|17396.8|17384.8|17403|17391|17370.9|17358.9|168
1712678400000|2024-04-09 16:00:00|17398|17386|17399.4|17387.4|17404.2|17392.2|17379.5|17367.5|199
1712678700000|2024-04-09 16:05:00|17399.2|17387.2|17358.8|17346.8|17400.3|17388.3|17357.6|17345.6|213
1712679000000|2024-04-09 16:10:00|17362.6|17350.6|17397.1|17385.1|17398.6|17386.6|17361.3|17349.3|240
1712679300000|2024-04-09 16:15:00|17397.5|17385.5|17393.6|17381.6|17415.7|17403.7|17392.5|17380.5|212
1712679600000|2024-04-09 16:20:00|17392.5|17380.5|17415.4|17403.4|17415.7|17403.7|17392.5|17380.5|160
1712679900000|2024-04-09 16:25:00|17416.7|17404.7|17416|17404|17434.4|17422.4|17406|17394|193
1712680200000|2024-04-09 16:30:00|17415|17403|17412.5|17400.5|17422.5|17410.5|17412.5|17400.5|64
1712680500000|2024-04-09 16:35:00|17413.7|17401.7|17406.4|17394.4|17420|17408|17402.7|17390.7|90
1712680800000|2024-04-09 16:40:00|17407.5|17395.5|17430|17418|17430.2|17418.2|17401.2|17389.2|128
1712681100000|2024-04-09 16:45:00|17430.2|17418.2|17420.6|17408.6|17436.6|17424.6|17419.5|17407.5|174
1712681400000|2024-04-09 16:50:00|17421.8|17409.8|17433.5|17421.5|17437.2|17425.2|17419.1|17407.1|168
1712681700000|2024-04-09 16:55:00|17436|17424|17435.5|17423.5|17436|17424|17421.2|17409.2|168
1712682000000|2024-04-09 17:00:00|17437|17425|17434.5|17422.5|17451.8|17439.8|17424.9|17412.9|273
1712682300000|2024-04-09 17:05:00|17435.5|17423.5|17447.2|17435.2|17450.7|17438.7|17429.1|17417.1|176
1712682600000|2024-04-09 17:10:00|17449.5|17437.5|17453.8|17441.8|17454.5|17442.5|17439|17427|212
1712682900000|2024-04-09 17:15:00|17454.9|17442.9|17445.9|17433.9|17456.3|17444.3|17440.1|17428.1|233
1712683200000|2024-04-09 17:20:00|17446.1|17434.1|17455.3|17443.3|17455.5|17443.5|17439.8|17427.8|238
1712683500000|2024-04-09 17:25:00|17454.2|17442.2|17442.5|17430.5|17455.3|17443.3|17437.5|17425.5|133
1712683800000|2024-04-09 17:30:00|17441.1|17429.1|17436.9|17424.9|17442.7|17430.7|17432.3|17420.3|170
1712684100000|2024-04-09 17:35:00|17437.1|17425.1|17441.2|17429.2|17441.9|17429.9|17422.5|17410.5|158
1712684400000|2024-04-09 17:40:00|17441|17429|17469.2|17457.2|17469.2|17457.2|17437.5|17425.5|343
1712684700000|2024-04-09 17:45:00|17469.4|17457.4|17491.2|17479.2|17515.4|17503.4|17469.4|17457.4|726
1712685000000|2024-04-09 17:50:00|17491.4|17479.4|17467.4|17455.4|17494.8|17482.8|17467.4|17455.4|444
1712685300000|2024-04-09 17:55:00|17469.5|17457.5|17449.7|17437.7|17470.8|17458.8|17440.6|17428.6|1346
1712685600000|2024-04-09 18:00:00|17451|17439|17447.8|17435.8|17457.4|17445.4|17443.7|17431.7|602
1712755800000|2024-04-10 13:30:00|17429.9|17417.9|17411.5|17399.5|17467.9|17455.9|17402.9|17390.9|877
1712756100000|2024-04-10 13:35:00|17410.3|17398.3|17408.6|17396.6|17415.6|17403.6|17395.9|17383.9|459
1712756400000|2024-04-10 13:40:00|17408.4|17396.4|17439.8|17427.8|17447|17435|17408.4|17396.4|470
1712756700000|2024-04-10 13:45:00|17438.6|17426.6|17413.8|17401.8|17439.8|17427.8|17412.8|17400.8|356
1712757000000|2024-04-10 13:50:00|17411.7|17399.7|17426.5|17414.5|17436.3|17424.3|17409.8|17397.8|298
1712757300000|2024-04-10 13:55:00|17426.3|17414.3|17431.9|17419.9|17437.2|17425.2|17411.9|17399.9|263
1712757600000|2024-04-10 14:00:00|17430.9|17418.9|17425.2|17413.2|17440.7|17428.7|17419.2|17407.2|240
1712757900000|2024-04-10 14:05:00|17426.2|17414.2|17430.3|17418.3|17433.1|17421.1|17405.4|17393.4|287
1712758200000|2024-04-10 14:10:00|17432.8|17420.8|17426.9|17414.9|17433.9|17421.9|17417.4|17405.4|215
1712758500000|2024-04-10 14:15:00|17425.9|17413.9|17478.3|17466.3|17487|17475|17424.6|17412.6|431
1712758800000|2024-04-10 14:20:00|17478|17466|17457|17445|17478|17466|17450.7|17438.7|256
1712759100000|2024-04-10 14:25:00|17457.2|17445.2|17448.7|17436.7|17458.2|17446.2|17441|17429|142
1712759400000|2024-04-10 14:30:00|17450.7|17438.7|17491.1|17479.1|17492.5|17480.5|17443.7|17431.7|261
1712759700000|2024-04-10 14:35:00|17488.8|17476.8|17475.7|17463.7|17491.9|17479.9|17469.7|17457.7|203
1712760000000|2024-04-10 14:40:00|17477|17465|17472.6|17460.6|17478.2|17466.2|17457.6|17445.6|150
1712760300000|2024-04-10 14:45:00|17471.1|17459.1|17456.6|17444.6|17474.1|17462.1|17452.6|17440.6|199
1712760600000|2024-04-10 14:50:00|17457.6|17445.6|17447.9|17435.9|17462.2|17450.2|17447.9|17435.9|140
1712760900000|2024-04-10 14:55:00|17445.4|17433.4|17455|17443|17460|17448|17443.5|17431.5|218
1712761200000|2024-04-10 15:00:00|17454.8|17442.8|17463.5|17451.5|17470.2|17458.2|17452.7|17440.7|165
1712761500000|2024-04-10 15:05:00|17462.5|17450.5|17450.2|17438.2|17465.2|17453.2|17450.2|17438.2|129
1712761800000|2024-04-10 15:10:00|17451.4|17439.4|17420.2|17408.2|17451.4|17439.4|17420.2|17408.2|406
1712762100000|2024-04-10 15:15:00|17421.2|17409.2|17412.8|17400.8|17430.6|17418.6|17406.5|17394.5|343
1712762400000|2024-04-10 15:20:00|17412.5|17400.5|17425.5|17413.5|17426.3|17414.3|17411.5|17399.5|147
1712762700000|2024-04-10 15:25:00|17426.5|17414.5|17423.9|17411.9|17431.3|17419.3|17420.1|17408.1|189
1712763000000|2024-04-10 15:30:00|17424.1|17412.1|17422.6|17410.6|17426.4|17414.4|17407.2|17395.2|260
1712763300000|2024-04-10 15:35:00|17424.7|17412.7|17418.6|17406.6|17437.2|17425.2|17416.3|17404.3|160
1712763600000|2024-04-10 15:40:00|17418.8|17406.8|17440.9|17428.9|17440.9|17428.9|17418.8|17406.8|140
1712763900000|2024-04-10 15:45:00|17442.1|17430.1|17417.1|17405.1|17442.1|17430.1|17415.9|17403.9|100
1712764200000|2024-04-10 15:50:00|17416.9|17404.9|17399.8|17387.8|17417.1|17405.1|17395.1|17383.1|225
1712764500000|2024-04-10 15:55:00|17398.8|17386.8|17370.8|17358.8|17407.3|17395.3|17367.1|17355.1|385
1712764800000|2024-04-10 16:00:00|17369.8|17357.8|17373|17361|17387.5|17375.5|17366.3|17354.3|180
1712765100000|2024-04-10 16:05:00|17374|17362|17359.9|17347.9|17380.3|17368.3|17350.1|17338.1|246
1712765400000|2024-04-10 16:10:00|17359.5|17347.5|17347.3|17335.3|17367.7|17355.7|17346.8|17334.8|256
1712765700000|2024-04-10 16:15:00|17344.8|17332.8|17385.9|17373.9|17388.2|17376.2|17344.8|17332.8|210
1712766000000|2024-04-10 16:20:00|17383.6|17371.6|17376.4|17364.4|17390.7|17378.7|17372.8|17360.8|154
1712766300000|2024-04-10 16:25:00|17376.1|17364.1|17386.6|17374.6|17388.6|17376.6|17373.9|17361.9|143
1712766600000|2024-04-10 16:30:00|17385.3|17373.3|17389.1|17377.1|17394.1|17382.1|17381.6|17369.6|133
1712766900000|2024-04-10 16:35:00|17391.6|17379.6|17362.4|17350.4|17396.8|17384.8|17362.4|17350.4|156
1712767200000|2024-04-10 16:40:00|17363.9|17351.9|17359.8|17347.8|17368.1|17356.1|17356.1|17344.1|197
1712767500000|2024-04-10 16:45:00|17360.8|17348.8|17363.8|17351.8|17365.8|17353.8|17346.3|17334.3|130
1712767800000|2024-04-10 16:50:00|17365.3|17353.3|17321.4|17309.4|17366.3|17354.3|17321.4|17309.4|260
1712768100000|2024-04-10 16:55:00|17323.7|17311.7|17341.7|17329.7|17346.9|17334.9|17322.4|17310.4|280
1712768400000|2024-04-10 17:00:00|17341.9|17329.9|17304.2|17292.2|17349.7|17337.7|17304.2|17292.2|306
1712768700000|2024-04-10 17:05:00|17297.7|17285.7|17227.9|17215.9|17299|17287|17225.4|17213.4|768
1712769000000|2024-04-10 17:10:00|17225.2|17213.2|17217.9|17205.9|17236.4|17224.4|17196|17184|757
1712769300000|2024-04-10 17:15:00|17214.4|17202.4|17211.5|17199.5|17230.9|17218.9|17182.1|17170.1|520
1712769600000|2024-04-10 17:20:00|17211.8|17199.8|17219.5|17207.5|17247.9|17235.9|17208.3|17196.3|406
1712769900000|2024-04-10 17:25:00|17220.5|17208.5|17221.6|17209.6|17252.9|17240.9|17216.1|17204.1|444
1712770200000|2024-04-10 17:30:00|17220.1|17208.1|17233.1|17221.1|17234.1|17222.1|17214.4|17202.4|340
1712770500000|2024-04-10 17:35:00|17232.9|17220.9|17216.7|17204.7|17234.3|17222.3|17210.5|17198.5|322
1712770800000|2024-04-10 17:40:00|17216.9|17204.9|17217.6|17205.6|17221.6|17209.6|17201.7|17189.7|297
1712771100000|2024-04-10 17:45:00|17218.6|17206.6|17229.9|17217.9|17240.4|17228.4|17213.1|17201.1|338
1712771400000|2024-04-10 17:50:00|17229.6|17217.6|17222.9|17210.9|17237.4|17225.4|17215.3|17203.3|426
1712771700000|2024-04-10 17:55:00|17223.2|17211.2|17253.6|17241.6|17255.8|17243.8|17220.9|17208.9|1115
1712772000000|2024-04-10 18:00:00|17250.4|17238.4|17256|17244|17274.7|17262.7|17250.2|17238.2|567
1712842200000|2024-04-11 13:30:00|17219.8|17207.8|17180.2|17168.2|17219.8|17207.8|17155.3|17143.3|1017
1712842500000|2024-04-11 13:35:00|17177|17165|17206.8|17194.8|17229|17217|17161.8|17149.8|574
1712842800000|2024-04-11 13:40:00|17206.5|17194.5|17191.8|17179.8|17221|17209|17179.5|17167.5|306
1712843100000|2024-04-11 13:45:00|17189|17177|17181|17169|17208.8|17196.8|17179.8|17167.8|236
1712843400000|2024-04-11 13:50:00|17180.8|17168.8|17184.2|17172.2|17194.5|17182.5|17167.2|17155.2|339
1712843700000|2024-04-11 13:55:00|17182|17170|17185.2|17173.2|17191.2|17179.2|17169.5|17157.5|201
1712844000000|2024-04-11 14:00:00|17186.2|17174.2|17199.4|17187.4|17208.2|17196.2|17178.2|17166.2|194
1712844300000|2024-04-11 14:05:00|17200.9|17188.9|17192.2|17180.2|17218.2|17206.2|17188.4|17176.4|321
1712844600000|2024-04-11 14:10:00|17193.2|17181.2|17177.2|17165.2|17197.2|17185.2|17163.9|17151.9|286
1712844900000|2024-04-11 14:15:00|17179.4|17167.4|17222.7|17210.7|17232.2|17220.2|17179.4|17167.4|294
1712845200000|2024-04-11 14:20:00|17221.4|17209.4|17222.4|17210.4|17253.2|17241.2|17216.2|17204.2|311
1712845500000|2024-04-11 14:25:00|17222.9|17210.9|17227.4|17215.4|17239.2|17227.2|17207.9|17195.9|261
1712845800000|2024-04-11 14:30:00|17228.4|17216.4|17262.7|17250.7|17277.4|17265.4|17228.4|17216.4|514
1712846100000|2024-04-11 14:35:00|17263.7|17251.7|17240.9|17228.9|17263.9|17251.9|17213.1|17201.1|369
1712846400000|2024-04-11 14:40:00|17241.2|17229.2|17216.4|17204.4|17245.4|17233.4|17215.6|17203.6|158
1712846700000|2024-04-11 14:45:00|17217.4|17205.4|17223.1|17211.1|17230.6|17218.6|17210.1|17198.1|151
1712847000000|2024-04-11 14:50:00|17222.1|17210.1|17191.6|17179.6|17232.1|17220.1|17190.1|17178.1|211
1712847300000|2024-04-11 14:55:00|17192.8|17180.8|17191.6|17179.6|17206.1|17194.1|17189.1|17177.1|249
1712847600000|2024-04-11 15:00:00|17191.3|17179.3|17189.1|17177.1|17198.6|17186.6|17159.3|17147.3|386
1712847900000|2024-04-11 15:05:00|17191.6|17179.6|17185.6|17173.6|17200.6|17188.6|17170.3|17158.3|224
1712848200000|2024-04-11 15:10:00|17186.8|17174.8|17193.5|17181.5|17193.8|17181.8|17179.5|17167.5|164
1712848500000|2024-04-11 15:15:00|17195.8|17183.8|17214|17202|17228|17216|17194.5|17182.5|415
1712848800000|2024-04-11 15:20:00|17213|17201|17208.5|17196.5|17218.5|17206.5|17197.8|17185.8|226
1712849100000|2024-04-11 15:25:00|17207.5|17195.5|17205.8|17193.8|17214.5|17202.5|17189|17177|96
1712849400000|2024-04-11 15:30:00|17204.8|17192.8|17184|17172|17206.3|17194.3|17184|17172|142
1712849700000|2024-04-11 15:35:00|17185|17173|17192.5|17180.5|17203.5|17191.5|17177.5|17165.5|145
1712850000000|2024-04-11 15:40:00|17193.5|17181.5|17222.9|17210.9|17241.2|17229.2|17193.5|17181.5|340
1712850300000|2024-04-11 15:45:00|17221.9|17209.9|17214.4|17202.4|17224.4|17212.4|17204.4|17192.4|147
1712850600000|2024-04-11 15:50:00|17214.9|17202.9|17226.9|17214.9|17236.2|17224.2|17204.7|17192.7|132
1712850900000|2024-04-11 15:55:00|17224.9|17212.9|17239.1|17227.1|17262.4|17250.4|17220.9|17208.9|269
1712851200000|2024-04-11 16:00:00|17239.4|17227.4|17193.1|17181.1|17244.9|17232.9|17190.9|17178.9|201
1712851500000|2024-04-11 16:05:00|17190.9|17178.9|17230.6|17218.6|17234.4|17222.4|17190.9|17178.9|151
1712851800000|2024-04-11 16:10:00|17231.9|17219.9|17211.4|17199.4|17231.9|17219.9|17210.6|17198.6|100
1712852100000|2024-04-11 16:15:00|17210.1|17198.1|17233.3|17221.3|17240.8|17228.8|17202.9|17190.9|180
1712852400000|2024-04-11 16:20:00|17238.3|17226.3|17277.3|17265.3|17277.8|17265.8|17234.1|17222.1|355
1712852700000|2024-04-11 16:25:00|17276.3|17264.3|17263.6|17251.6|17279.8|17267.8|17257.8|17245.8|155
1712853000000|2024-04-11 16:30:00|17264.6|17252.6|17264.3|17252.3|17287.6|17275.6|17261.8|17249.8|299
1712853300000|2024-04-11 16:35:00|17263.1|17251.1|17256.8|17244.8|17265.3|17253.3|17250.8|17238.8|81
1712853600000|2024-04-11 16:40:00|17257|17245|17274|17262|17284|17272|17253.3|17241.3|149
1712853900000|2024-04-11 16:45:00|17272.8|17260.8|17274.5|17262.5|17276.8|17264.8|17268.3|17256.3|65
1712854200000|2024-04-11 16:50:00|17275.5|17263.5|17262.2|17250.2|17277.3|17265.3|17255.7|17243.7|136
1712854500000|2024-04-11 16:55:00|17261|17249|17310.7|17298.7|17312|17300|17258.5|17246.5|167
1712854800000|2024-04-11 17:00:00|17308.7|17296.7|17313.5|17301.5|17318.7|17306.7|17276.2|17264.2|356
1712855100000|2024-04-11 17:05:00|17315.7|17303.7|17308.2|17296.2|17327.7|17315.7|17304.2|17292.2|310
1712855400000|2024-04-11 17:10:00|17307.9|17295.9|17314.2|17302.2|17318.2|17306.2|17295.4|17283.4|205
1712855700000|2024-04-11 17:15:00|17313.9|17301.9|17326.9|17314.9|17343.9|17331.9|17313.9|17301.9|463
1712856000000|2024-04-11 17:20:00|17328.4|17316.4|17330.6|17318.6|17335.6|17323.6|17316.9|17304.9|128
1712856300000|2024-04-11 17:25:00|17331.6|17319.6|17375.6|17363.6|17396.6|17384.6|17330.6|17318.6|551
1712856600000|2024-04-11 17:30:00|17375.4|17363.4|17357.1|17345.1|17379.4|17367.4|17349.6|17337.6|293
1712856900000|2024-04-11 17:35:00|17355.1|17343.1|17380.1|17368.1|17382.1|17370.1|17337.6|17325.6|258
1712857200000|2024-04-11 17:40:00|17378.1|17366.1|17374.8|17362.8|17384.6|17372.6|17367.6|17355.6|262
1712857500000|2024-04-11 17:45:00|17376.1|17364.1|17359.3|17347.3|17379.8|17367.8|17353.1|17341.1|260
1712857800000|2024-04-11 17:50:00|17361.6|17349.6|17364.3|17352.3|17376.8|17364.8|17360.6|17348.6|353
1712858100000|2024-04-11 17:55:00|17363.1|17351.1|17348.3|17336.3|17368.6|17356.6|17333.3|17321.3|1403
1712858400000|2024-04-11 18:00:00|17349|17337|17321.8|17309.8|17351|17339|17308|17296|413
1712928600000|2024-04-12 13:30:00|17304.6|17292.6|17294|17282|17340.9|17328.9|17288.7|17276.7|749
1712928900000|2024-04-12 13:35:00|17298.7|17286.7|17277.5|17265.5|17306.5|17294.5|17247.5|17235.5|656
1712929200000|2024-04-12 13:40:00|17277.2|17265.2|17315.6|17303.6|17328.8|17316.8|17277.2|17265.2|488
1712929500000|2024-04-12 13:45:00|17314.6|17302.6|17310.4|17298.4|17352.6|17340.6|17309.2|17297.2|456
1712929800000|2024-04-12 13:50:00|17310.1|17298.1|17308.2|17296.2|17329.9|17317.9|17295.7|17283.7|229
1712930100000|2024-04-12 13:55:00|17309.1|17297.1|17312.4|17300.4|17317.2|17305.2|17293.4|17281.4|242
1712930400000|2024-04-12 14:00:00|17312.2|17300.2|17309.9|17297.9|17312.4|17300.4|17293.7|17281.7|150
1712930700000|2024-04-12 14:05:00|17308.9|17296.9|17295|17283|17309.9|17297.9|17286.4|17274.4|176
1712931000000|2024-04-12 14:10:00|17294|17282|17325.3|17313.3|17325.3|17313.3|17286.5|17274.5|147
1712931300000|2024-04-12 14:15:00|17323.8|17311.8|17318.3|17306.3|17337.1|17325.1|17316.6|17304.6|169
1712931600000|2024-04-12 14:20:00|17320.6|17308.6|17299.8|17287.8|17323.3|17311.3|17298.6|17286.6|145
1712931900000|2024-04-12 14:25:00|17300.8|17288.8|17322.1|17310.1|17323|17311|17300.8|17288.8|108
1712932200000|2024-04-12 14:30:00|17323.3|17311.3|17315.2|17303.2|17344.5|17332.5|17315.2|17303.2|227
1712932500000|2024-04-12 14:35:00|17317.7|17305.7|17307.2|17295.2|17320.2|17308.2|17285.5|17273.5|234
1712932800000|2024-04-12 14:40:00|17304.7|17292.7|17236.5|17224.5|17307.2|17295.2|17236.5|17224.5|373
1712933100000|2024-04-12 14:45:00|17236.8|17224.8|17182.6|17170.6|17242.3|17230.3|17175.1|17163.1|808
1712933400000|2024-04-12 14:50:00|17183.9|17171.9|17154.6|17142.6|17199.2|17187.2|17127.6|17115.6|845
1712933700000|2024-04-12 14:55:00|17153.3|17141.3|17159.1|17147.1|17181.1|17169.1|17133.1|17121.1|721
1712934000000|2024-04-12 15:00:00|17158.9|17146.9|17156.8|17144.8|17188|17176|17156.8|17144.8|341
1712934300000|2024-04-12 15:05:00|17156.5|17144.5|17169.5|17157.5|17180.4|17168.4|17150.8|17138.8|226
1712934600000|2024-04-12 15:10:00|17169.7|17157.7|17164.4|17152.4|17176.7|17164.7|17157.9|17145.9|195
1712934900000|2024-04-12 15:15:00|17163.2|17151.2|17170.2|17158.2|17171.2|17159.2|17156|17144|210
1712935200000|2024-04-12 15:20:00|17170|17158|17151|17139|17170.9|17158.9|17135|17123|327
1712935500000|2024-04-12 15:25:00|17150.5|17138.5|17152|17140|17158.2|17146.2|17144.8|17132.8|199
1712935800000|2024-04-12 15:30:00|17151|17139|17144.5|17132.5|17158|17146|17135|17123|267
1712936100000|2024-04-12 15:35:00|17144.7|17132.7|17105.7|17093.7|17151|17139|17104.5|17092.5|272
1712936400000|2024-04-12 15:40:00|17106|17094|17056.3|17044.3|17117|17105|17056|17044|571
1712936700000|2024-04-12 15:45:00|17057.8|17045.8|17038.7|17026.7|17067.8|17055.8|17037.7|17025.7|597
1712937000000|2024-04-12 15:50:00|17032.5|17020.5|17015.7|17003.7|17044.4|17032.4|17010.9|16998.9|522
1712937300000|2024-04-12 15:55:00|17014.7|17002.7|17078.2|17066.2|17090.4|17078.4|17011.2|16999.2|579
1712937600000|2024-04-12 16:00:00|17076.9|17064.9|17079.1|17067.1|17097.2|17085.2|17061.9|17049.9|451
1712937900000|2024-04-12 16:05:00|17078.1|17066.1|17065.6|17053.6|17078.9|17066.9|17041.3|17029.3|375
1712938200000|2024-04-12 16:10:00|17067.6|17055.6|17064.1|17052.1|17070.6|17058.6|17055.9|17043.9|178
1712938500000|2024-04-12 16:15:00|17064.4|17052.4|17054.4|17042.4|17066.9|17054.9|17048.6|17036.6|171
1712938800000|2024-04-12 16:20:00|17053.4|17041.4|17051.4|17039.4|17068.8|17056.8|17048.4|17036.4|131
1712939100000|2024-04-12 16:25:00|17048.9|17036.9|17042.4|17030.4|17050.9|17038.9|17014.9|17002.9|409
1712939400000|2024-04-12 16:30:00|17044.6|17032.6|17026.6|17014.6|17049.9|17037.9|17024.4|17012.4|234
1712939700000|2024-04-12 16:35:00|17025.7|17013.7|17000.3|16988.3|17025.7|17013.7|16997.3|16985.3|399
1712940000000|2024-04-12 16:40:00|17001.8|16989.8|17003.2|16991.2|17009.3|16997.3|16997|16985|219
1712940300000|2024-04-12 16:45:00|17000.7|16988.7|16997.6|16985.6|17018.7|17006.7|16995.7|16983.7|241
1712940600000|2024-04-12 16:50:00|17000.1|16988.1|16997.1|16985.1|17005.1|16993.1|16992.1|16980.1|220
1712940900000|2024-04-12 16:55:00|16996.1|16984.1|16997.3|16985.3|17021.3|17009.3|16990.3|16978.3|441
1712941200000|2024-04-12 17:00:00|16997.2|16985.2|16997.6|16985.6|17006.9|16994.9|16978.5|16966.5|482
1712941500000|2024-04-12 17:05:00|16995.1|16983.1|16989.8|16977.8|17004.3|16992.3|16980.8|16968.8|295
1712941800000|2024-04-12 17:10:00|16988.8|16976.8|16990.2|16978.2|16991.7|16979.7|16975.3|16963.3|443
1712942100000|2024-04-12 17:15:00|16991.5|16979.5|17005.3|16993.3|17007.1|16995.1|16986|16974|323
1712942400000|2024-04-12 17:20:00|17006.3|16994.3|17017.3|17005.3|17018.6|17006.6|17000.3|16988.3|208
1712942700000|2024-04-12 17:25:00|17018.9|17006.9|17024.1|17012.1|17039.4|17027.4|17012.2|17000.2|323
1712943000000|2024-04-12 17:30:00|17023.6|17011.6|17020.4|17008.4|17025.6|17013.6|17006.2|16994.2|274
1712943300000|2024-04-12 17:35:00|17019.4|17007.4|17076.4|17064.4|17083.5|17071.5|17019.4|17007.4|606
1712943600000|2024-04-12 17:40:00|17076.1|17064.1|17112.2|17100.2|17137.1|17125.1|17069.4|17057.4|698
1712943900000|2024-04-12 17:45:00|17115.7|17103.7|17110.9|17098.9|17119.7|17107.7|17096.7|17084.7|311
1712944200000|2024-04-12 17:50:00|17113.4|17101.4|17119.5|17107.5|17132.4|17120.4|17111.2|17099.2|497
1712944500000|2024-04-12 17:55:00|17122|17110|17090.4|17078.4|17126.8|17114.8|17088.2|17076.2|965
1712944800000|2024-04-12 18:00:00|17095.7|17083.7|17102.7|17090.7|17111.2|17099.2|17092.7|17080.7|496
1713187800000|2024-04-15 13:30:00|17173.8|17161.8|17294.1|17282.1|17343.2|17331.2|17166.2|17151.8|1890
1713188100000|2024-04-15 13:35:00|17295.4|17283.4|17313.3|17301.3|17341.9|17329.9|17295.4|17283.4|1181
1713188400000|2024-04-15 13:40:00|17310.2|17298.2|17338.6|17326.6|17345.1|17333.1|17309|17297|808
1713188700000|2024-04-15 13:45:00|17339.5|17327.5|17382.4|17370.4|17382.9|17370.9|17335.4|17323.4|856
1713189000000|2024-04-15 13:50:00|17385.8|17373.8|17410.2|17398.2|17420.7|17408.7|17376.8|17364.8|786
1713189300000|2024-04-15 13:55:00|17410.5|17398.5|17450.6|17438.6|17453.1|17441.1|17387|17375|593
1713189600000|2024-04-15 14:00:00|17449.7|17437.7|17455.3|17443.3|17464.3|17452.3|17419.7|17407.7|840
1713189900000|2024-04-15 14:05:00|17454.1|17442.1|17386.3|17374.3|17460|17448|17385.3|17373.3|582
1713190200000|2024-04-15 14:10:00|17386.6|17374.6|17405.2|17393.2|17419.3|17407.3|17385.8|17373.8|437
1713190500000|2024-04-15 14:15:00|17406.1|17394.1|17419.6|17407.6|17440.8|17428.8|17403.9|17391.9|259
1713190800000|2024-04-15 14:20:00|17419.9|17407.9|17409.9|17397.9|17428.3|17416.3|17403.6|17391.6|265
1713191100000|2024-04-15 14:25:00|17410.2|17398.2|17412.4|17400.4|17416.7|17404.7|17393|17381|240
1713191400000|2024-04-15 14:30:00|17414.9|17402.9|17440|17428|17482.5|17470.5|17414.9|17402.9|632
1713191700000|2024-04-15 14:35:00|17442.5|17430.5|17438|17426|17453.6|17441.6|17431.8|17419.8|264
1713192000000|2024-04-15 14:40:00|17439.9|17427.9|17402.2|17390.2|17443.5|17431.5|17402.2|17390.2|321
1713192300000|2024-04-15 14:45:00|17403.4|17391.4|17386.3|17374.3|17404.7|17392.7|17371.9|17359.9|295
1713192600000|2024-04-15 14:50:00|17387.6|17375.6|17354.6|17342.6|17393.8|17381.8|17353.4|17341.4|418
1713192900000|2024-04-15 14:55:00|17354.9|17342.9|17372.6|17360.6|17375.1|17363.1|17348.2|17336.2|288
1713193200000|2024-04-15 15:00:00|17373.5|17361.5|17384.6|17372.6|17395.6|17383.6|17356|17344|319
1713193500000|2024-04-15 15:05:00|17385.6|17373.6|17363.5|17351.5|17392.8|17380.8|17359.1|17347.1|151
1713193800000|2024-04-15 15:10:00|17363.2|17351.2|17383.8|17371.8|17395.5|17383.5|17362|17350|237
1713194100000|2024-04-15 15:15:00|17384.1|17372.1|17387|17375|17401.5|17389.5|17371.8|17359.8|227
1713194400000|2024-04-15 15:20:00|17392|17380|17399.2|17387.2|17404.2|17392.2|17387|17375|135
1713194700000|2024-04-15 15:25:00|17400.1|17388.1|17375.2|17363.2|17403.9|17391.9|17375.2|17363.2|250
1713195000000|2024-04-15 15:30:00|17374|17362|17340.9|17328.9|17379|17367|17338.1|17326.1|210
1713195300000|2024-04-15 15:35:00|17338.7|17326.7|17366.1|17354.1|17373|17361|17337.4|17325.4|211
1713195600000|2024-04-15 15:40:00|17367.3|17355.3|17373.7|17361.7|17375.2|17363.2|17357.1|17345.1|137
1713195900000|2024-04-15 15:45:00|17374.6|17362.6|17328.9|17316.9|17379.6|17367.6|17327.6|17315.6|200
1713196200000|2024-04-15 15:50:00|17332.6|17320.6|17347.9|17335.9|17352.9|17340.9|17324.2|17312.2|122
1713196500000|2024-04-15 15:55:00|17347|17335|17336.3|17324.3|17363.7|17351.7|17336.3|17324.3|177
1713196800000|2024-04-15 16:00:00|17343.8|17331.8|17372.8|17360.8|17373.7|17361.7|17337.9|17325.9|161
1713197100000|2024-04-15 16:05:00|17370.3|17358.3|17342.3|17330.3|17375.3|17363.3|17340.1|17328.1|132
1713197400000|2024-04-15 16:10:00|17343.2|17331.2|17359.1|17347.1|17359.4|17347.4|17335.7|17323.7|121
1713197700000|2024-04-15 16:15:00|17359.4|17347.4|17352.6|17340.6|17373.2|17361.2|17343.8|17331.8|110
1713198000000|2024-04-15 16:20:00|17353.1|17341.1|17370.9|17358.9|17376.8|17364.8|17349.7|17337.7|158
1713198300000|2024-04-15 16:25:00|17371.8|17359.8|17356.7|17344.7|17378.6|17366.6|17355.1|17343.1|141
1713198600000|2024-04-15 16:30:00|17357.6|17345.6|17351.1|17339.1|17372.6|17360.6|17350.8|17338.8|129
1713198900000|2024-04-15 16:35:00|17352.3|17340.3|17353|17341|17363.9|17351.9|17352.1|17340.1|118
1713199200000|2024-04-15 16:40:00|17354.2|17342.2|17356.1|17344.1|17365.7|17353.7|17352.1|17340.1|153
1713199500000|2024-04-15 16:45:00|17354|17342|17346.1|17334.1|17354|17342|17342.7|17330.7|166
1713199800000|2024-04-15 16:50:00|17347|17335|17335.9|17323.9|17356.1|17344.1|17335.9|17323.9|119
1713200100000|2024-04-15 16:55:00|17336.8|17324.8|17351.4|17339.4|17357|17345|17333.4|17321.4|127
1713200400000|2024-04-15 17:00:00|17351.1|17339.1|17370.9|17358.9|17379.7|17367.7|17349.8|17337.8|229
1713200700000|2024-04-15 17:05:00|17371.8|17359.8|17369.6|17357.6|17385.8|17373.8|17367.1|17355.1|159
1713201000000|2024-04-15 17:10:00|17372.6|17360.6|17369.3|17357.3|17374.8|17362.8|17356.2|17344.2|145
1713201300000|2024-04-15 17:15:00|17369.6|17357.6|17348.5|17336.5|17369.6|17357.6|17346|17334|91
1713201600000|2024-04-15 17:20:00|17349.4|17337.4|17327.9|17315.9|17350.3|17338.3|17326.6|17314.6|144
1713201900000|2024-04-15 17:25:00|17328.8|17316.8|17297.8|17285.8|17331.9|17319.9|17297.8|17285.8|170
1713202200000|2024-04-15 17:30:00|17298.8|17286.8|17306.7|17294.7|17310.1|17298.1|17287.6|17275.6|167
1713202500000|2024-04-15 17:35:00|17309.2|17297.2|17316|17304|17325.7|17313.7|17303.2|17291.2|177
1713202800000|2024-04-15 17:40:00|17315.1|17303.1|17322|17310|17326.6|17314.6|17311.3|17299.3|170
1713203100000|2024-04-15 17:45:00|17321.7|17309.7|17291.1|17279.1|17325.8|17313.8|17266.1|17254.1|302
1713203400000|2024-04-15 17:50:00|17287.7|17275.7|17300.1|17288.1|17306.6|17294.6|17281|17269|212
1713203700000|2024-04-15 17:55:00|17300.7|17288.7|17326|17314|17328.2|17316.2|17259.5|17247.5|1000
1713204000000|2024-04-15 18:00:00|17326.9|17314.9|17317.4|17305.4|17327.5|17315.5|17314|17302|328
1713274200000|2024-04-16 13:30:00|17332.5|17320.5|17255.3|17243.3|17353.5|17340.7|17250.6|17238.6|771
1713274500000|2024-04-16 13:35:00|17255.6|17243.6|17244.8|17232.8|17265.9|17253.9|17225.6|17213.6|588
1713274800000|2024-04-16 13:40:00|17245.7|17233.7|17249.8|17237.8|17255.7|17243.7|17237.3|17225.3|407
1713275100000|2024-04-16 13:45:00|17250.2|17238.2|17319.8|17307.8|17319.8|17307.8|17249.8|17237.8|496
1713275400000|2024-04-16 13:50:00|17319.5|17307.5|17306.6|17294.6|17329.1|17317.1|17283.2|17271.2|416
1713275700000|2024-04-16 13:55:00|17307.5|17295.5|17332.6|17320.6|17354.4|17342.4|17285.2|17273.2|412
1713276000000|2024-04-16 14:00:00|17333.5|17321.5|17324.4|17312.4|17337.3|17325.3|17308|17296|234
1713276300000|2024-04-16 14:05:00|17324|17312|17326.4|17314.4|17329.4|17317.4|17304|17292|207
1713276600000|2024-04-16 14:10:00|17325.1|17313.1|17351.9|17339.9|17373.7|17361.7|17323.9|17311.9|265
1713276900000|2024-04-16 14:15:00|17353.1|17341.1|17383.3|17371.3|17387.6|17375.6|17349.4|17337.4|235
1713277200000|2024-04-16 14:20:00|17382.4|17370.4|17364|17352|17391.3|17379.3|17361.5|17349.5|264
1713277500000|2024-04-16 14:25:00|17367.9|17355.9|17356.8|17344.8|17377.9|17365.9|17351.8|17339.8|146
1713277800000|2024-04-16 14:30:00|17359.3|17347.3|17362|17350|17372|17360|17341.8|17329.8|198
1713278100000|2024-04-16 14:35:00|17361.1|17349.1|17362|17350|17372|17360|17354.8|17342.8|130
1713278400000|2024-04-16 14:40:00|17360.7|17348.7|17400|17388|17400|17388|17349.5|17337.5|172
1713278700000|2024-04-16 14:45:00|17401.3|17389.3|17430.7|17418.7|17435.4|17423.4|17395.9|17383.9|284
1713279000000|2024-04-16 14:50:00|17433.2|17421.2|17419.7|17407.7|17447|17435|17419.7|17407.7|223
1713279300000|2024-04-16 14:55:00|17420.6|17408.6|17408.2|17396.2|17422|17410|17392.3|17380.3|202
1713279600000|2024-04-16 15:00:00|17408.5|17396.5|17435|17423|17451.8|17439.8|17407.6|17395.6|224
1713279900000|2024-04-16 15:05:00|17434.6|17422.6|17463.2|17451.2|17465.4|17453.4|17430.3|17418.3|141
1713280200000|2024-04-16 15:10:00|17462.9|17450.9|17464.8|17452.8|17468.5|17456.5|17443|17431|184
1713280500000|2024-04-16 15:15:00|17465.1|17453.1|17492|17480|17504.5|17492.5|17458.5|17446.5|366
1713280800000|2024-04-16 15:20:00|17488.2|17476.2|17482.1|17470.1|17503.7|17491.7|17469.2|17457.2|361
1713281100000|2024-04-16 15:25:00|17483.3|17471.3|17493.5|17481.5|17501.7|17489.7|17482.1|17470.1|178
1713281400000|2024-04-16 15:30:00|17494.4|17482.4|17492.9|17480.9|17519.2|17507.2|17481.5|17469.5|264
1713281700000|2024-04-16 15:35:00|17492.6|17480.6|17487.4|17475.4|17496.3|17484.3|17469|17457|221
1713282000000|2024-04-16 15:40:00|17485.2|17473.2|17496|17484|17496|17484|17473.3|17461.3|174
1713282300000|2024-04-16 15:45:00|17494.7|17482.7|17474.9|17462.9|17499.5|17487.5|17468.1|17456.1|122
1713282600000|2024-04-16 15:50:00|17475.2|17463.2|17482.7|17470.7|17486.3|17474.3|17474.9|17462.9|132
1713282900000|2024-04-16 15:55:00|17481.8|17469.8|17449.1|17437.1|17482.7|17470.7|17445.4|17433.4|211
1713283200000|2024-04-16 16:00:00|17448.7|17436.7|17445.9|17433.9|17456.6|17444.6|17442.1|17430.1|123
1713283500000|2024-04-16 16:05:00|17445.5|17433.5|17433.7|17421.7|17460.5|17448.5|17433|17421|161
1713283800000|2024-04-16 16:10:00|17435.3|17423.3|17461.2|17449.2|17472.7|17460.7|17435.3|17423.3|211
1713284100000|2024-04-16 16:15:00|17463|17451|17456.9|17444.9|17466.9|17454.9|17449.4|17437.4|144
1713284400000|2024-04-16 16:20:00|17457.8|17445.8|17478.7|17466.7|17483.7|17471.7|17457.8|17445.8|186
1713284700000|2024-04-16 16:25:00|17475.3|17463.3|17494.2|17482.2|17494.2|17482.2|17471.9|17459.9|203
1713285000000|2024-04-16 16:30:00|17493.9|17481.9|17489.1|17477.1|17498.2|17486.2|17465.5|17453.5|171
1713285300000|2024-04-16 16:35:00|17488.2|17476.2|17479.6|17467.6|17488.2|17476.2|17478|17466|80
1713285600000|2024-04-16 16:40:00|17480.5|17468.5|17464.4|17452.4|17485.5|17473.5|17464.4|17452.4|90
1713285900000|2024-04-16 16:45:00|17463.5|17451.5|17480.1|17468.1|17487.4|17475.4|17461.3|17449.3|103
1713286200000|2024-04-16 16:50:00|17477.6|17465.6|17495.8|17483.8|17501.7|17489.7|17476.8|17464.8|159
1713286500000|2024-04-16 16:55:00|17494.9|17482.9|17474|17462|17499.1|17487.1|17474|17462|226
1713286800000|2024-04-16 17:00:00|17473.9|17461.9|17480.7|17468.7|17484.1|17472.1|17473.1|17461.1|136
1713287100000|2024-04-16 17:05:00|17480.4|17468.4|17482.9|17470.9|17490.7|17478.7|17472|17460|115
1713287400000|2024-04-16 17:10:00|17482|17470|17484.3|17472.3|17492.5|17480.5|17480.9|17468.9|128
1713287700000|2024-04-16 17:15:00|17485.2|17473.2|17482.5|17470.5|17485.2|17473.2|17475.9|17463.9|50
1713288000000|2024-04-16 17:20:00|17483.7|17471.7|17470.7|17458.7|17488.4|17476.4|17469.8|17457.8|112
1713288300000|2024-04-16 17:25:00|17470.3|17458.3|17485.8|17473.8|17490.5|17478.5|17469.2|17457.2|132
1713288600000|2024-04-16 17:30:00|17487.5|17475.5|17476.5|17464.5|17488|17476|17459.2|17447.2|194
1713288900000|2024-04-16 17:35:00|17479|17467|17476.7|17464.7|17488|17476|17474.2|17462.2|84
1713289200000|2024-04-16 17:40:00|17477.1|17465.1|17489.2|17477.2|17492.6|17480.6|17476.2|17464.2|153
1713289500000|2024-04-16 17:45:00|17490.1|17478.1|17495.6|17483.6|17499.7|17487.7|17486.9|17474.9|171
1713289800000|2024-04-16 17:50:00|17499.7|17487.7|17492.6|17480.6|17511.2|17499.2|17486.7|17474.7|424
1713290100000|2024-04-16 17:55:00|17490.4|17478.4|17502.6|17490.6|17508.1|17496.1|17490.1|17478.1|844
1713290400000|2024-04-16 18:00:00|17502.9|17490.9|17495.2|17483.2|17511.5|17499.5|17491.6|17479.6|596
1713360600000|2024-04-17 13:30:00|17487.8|17475.8|17511.3|17499.3|17533.8|17521.8|17450.4|17438.4|823
1713360900000|2024-04-17 13:35:00|17509.6|17497.6|17465.2|17453.2|17520.4|17508.4|17463.5|17451.5|470
1713361200000|2024-04-17 13:40:00|17466|17454|17495.9|17483.9|17496.8|17484.8|17456.8|17444.8|198
1713361500000|2024-04-17 13:45:00|17496.8|17484.8|17479|17467|17513.8|17501.8|17476.9|17464.9|192
1713361800000|2024-04-17 13:50:00|17476.9|17464.9|17483.6|17471.6|17489.1|17477.1|17456.9|17444.9|167
1713362100000|2024-04-17 13:55:00|17481.9|17469.9|17479.7|17467.7|17503.6|17491.6|17479.4|17467.4|98
1713362400000|2024-04-17 14:00:00|17477.6|17465.6|17454.8|17442.8|17481.3|17469.3|17449.8|17437.8|228
1713362700000|2024-04-17 14:05:00|17454.4|17442.4|17460.2|17448.2|17468.7|17456.7|17438.9|17426.9|252
1713363000000|2024-04-17 14:10:00|17462.7|17450.7|17444.8|17432.8|17467.3|17455.3|17437.2|17425.2|189
1713363300000|2024-04-17 14:15:00|17443.9|17431.9|17441.3|17429.3|17462.8|17450.8|17437|17425|189
1713363600000|2024-04-17 14:20:00|17437.8|17425.8|17417.7|17405.7|17451.8|17439.8|17408.5|17396.5|504
1713363900000|2024-04-17 14:25:00|17418.6|17406.6|17423.7|17411.7|17443.7|17431.7|17415.2|17403.2|147
1713364200000|2024-04-17 14:30:00|17425.9|17413.9|17446.6|17434.6|17450|17438|17423.7|17411.7|299
1713364500000|2024-04-17 14:35:00|17447.5|17435.5|17422|17410|17450|17438|17416.5|17404.5|109
1713364800000|2024-04-17 14:40:00|17423.2|17411.2|17418.4|17406.4|17435.6|17423.6|17417.7|17405.7|154
1713365100000|2024-04-17 14:45:00|17418.8|17406.8|17426.3|17414.3|17427.5|17415.5|17414.9|17402.9|179
1713365400000|2024-04-17 14:50:00|17426.7|17414.7|17409.2|17397.2|17430.8|17418.8|17402.5|17390.5|210
1713365700000|2024-04-17 14:55:00|17408.8|17396.8|17435.3|17423.3|17439.1|17427.1|17407.9|17395.9|173
1713366000000|2024-04-17 15:00:00|17434|17422|17467|17455|17471.1|17459.1|17434|17422|333
1713366300000|2024-04-17 15:05:00|17469.1|17457.1|17482|17470|17493.2|17481.2|17453.2|17441.2|174
1713366600000|2024-04-17 15:10:00|17482.9|17470.9|17461.2|17449.2|17488.4|17476.4|17456.6|17444.6|132
1713366900000|2024-04-17 15:15:00|17462.1|17450.1|17451.5|17439.5|17478.2|17466.2|17447.7|17435.7|118
1713367200000|2024-04-17 15:20:00|17452.3|17440.3|17443.2|17431.2|17452.6|17440.6|17432.8|17420.8|285
1713367500000|2024-04-17 15:25:00|17444.1|17432.1|17433.6|17421.6|17444.4|17432.4|17423.6|17411.6|141
1713367800000|2024-04-17 15:30:00|17434.4|17422.4|17415.2|17403.2|17439.4|17427.4|17410.2|17398.2|171
1713368100000|2024-04-17 15:35:00|17414.3|17402.3|17410|17398|17421.9|17409.9|17407.5|17395.5|158
1713368400000|2024-04-17 15:40:00|17408.8|17396.8|17401.5|17389.5|17408.8|17396.8|17378.6|17366.6|462
1713368700000|2024-04-17 15:45:00|17403.3|17391.3|17407|17395|17407|17395|17386.1|17374.1|143
1713369000000|2024-04-17 15:50:00|17407.9|17395.9|17422.7|17410.7|17425.7|17413.7|17401.1|17389.1|148
1713369300000|2024-04-17 15:55:00|17420.2|17408.2|17410.2|17398.2|17423.2|17411.2|17406.5|17394.5|110
1713369600000|2024-04-17 16:00:00|17411.1|17399.1|17400.2|17388.2|17411.1|17399.1|17382.8|17370.8|196
1713369900000|2024-04-17 16:05:00|17401.1|17389.1|17400.2|17388.2|17417.5|17405.5|17394.8|17382.8|115
1713370200000|2024-04-17 16:10:00|17401.1|17389.1|17417.7|17405.7|17423.6|17411.6|17401.1|17389.1|94
1713370500000|2024-04-17 16:15:00|17420.2|17408.2|17398.4|17386.4|17420.2|17408.2|17394.7|17382.7|153
1713370800000|2024-04-17 16:20:00|17397.2|17385.2|17399.3|17387.3|17405.4|17393.4|17394.7|17382.7|105
1713371100000|2024-04-17 16:25:00|17399.7|17387.7|17419.1|17407.1|17424.1|17412.1|17396.7|17384.7|114
1713371400000|2024-04-17 16:30:00|17420|17408|17411.1|17399.1|17421.6|17409.6|17411.1|17399.1|152
1713371700000|2024-04-17 16:35:00|17412|17400|17400.9|17388.9|17412|17400|17376.8|17364.8|251
1713372000000|2024-04-17 16:40:00|17401.2|17389.2|17402.1|17390.1|17420.1|17408.1|17395|17383|185
1713372300000|2024-04-17 16:45:00|17400|17388|17410|17398|17415|17403|17390.7|17378.7|95
1713372600000|2024-04-17 16:50:00|17414.2|17402.2|17415.8|17403.8|17424.2|17412.2|17406.2|17394.2|119
1713372900000|2024-04-17 16:55:00|17417.1|17405.1|17436.3|17424.3|17445.1|17433.1|17417.1|17405.1|128
1713373200000|2024-04-17 17:00:00|17432.6|17420.6|17456.8|17444.8|17467.2|17455.2|17427.6|17415.6|200
1713373500000|2024-04-17 17:05:00|17456.4|17444.4|17444.3|17432.3|17461.4|17449.4|17444.3|17432.3|80
1713373800000|2024-04-17 17:10:00|17445.5|17433.5|17451.8|17439.8|17461.8|17449.8|17440.9|17428.9|103
1713374100000|2024-04-17 17:15:00|17452.1|17440.1|17467.5|17455.5|17467.5|17455.5|17447.5|17435.5|143
1713374400000|2024-04-17 17:20:00|17467.1|17455.1|17464.5|17452.5|17470.8|17458.8|17461.1|17449.1|115
1713374700000|2024-04-17 17:25:00|17464.9|17452.9|17457.5|17445.5|17470.7|17458.7|17454.9|17442.9|100
1713375000000|2024-04-17 17:30:00|17457.9|17445.9|17452.5|17440.5|17466.2|17454.2|17447.5|17435.5|110
1713375300000|2024-04-17 17:35:00|17453.3|17441.3|17463.7|17451.7|17471.3|17459.3|17453.3|17441.3|84
1713375600000|2024-04-17 17:40:00|17464.1|17452.1|17453.2|17441.2|17470|17458|17448.1|17436.1|177
1713375900000|2024-04-17 17:45:00|17453.6|17441.6|17455.4|17443.4|17465.2|17453.2|17448.2|17436.2|148
1713376200000|2024-04-17 17:50:00|17456.3|17444.3|17465.5|17453.5|17470.5|17458.5|17452.4|17440.4|171
1713376500000|2024-04-17 17:55:00|17466.4|17454.4|17463.1|17451.1|17478.6|17466.6|17458|17446|582
1713376800000|2024-04-17 18:00:00|17463.5|17451.5|17466.8|17454.8|17473.8|17461.8|17463.5|17451.5|329
1713447000000|2024-04-18 13:30:00|17458.9|17446.9|17434.7|17422.7|17474|17462|17426.7|17414.7|714
1713447300000|2024-04-18 13:35:00|17435.9|17423.9|17461.3|17449.3|17461.3|17449.3|17434.7|17422.7|294
1713447600000|2024-04-18 13:40:00|17460.4|17448.4|17427|17415|17463.8|17451.8|17424.1|17412.1|189
1713447900000|2024-04-18 13:45:00|17424.5|17412.5|17452.9|17440.9|17458.8|17446.8|17424.5|17412.5|147
1713448200000|2024-04-18 13:50:00|17453.3|17441.3|17422.8|17410.8|17455.8|17443.8|17421.5|17409.5|145
1713448500000|2024-04-18 13:55:00|17421.5|17409.5|17408.4|17396.4|17435.3|17423.3|17406.8|17394.8|323
1713448800000|2024-04-18 14:00:00|17409.3|17397.3|17422.5|17410.5|17432.1|17420.1|17405.9|17393.9|182
1713449100000|2024-04-18 14:05:00|17422.1|17410.1|17443|17431|17445.5|17433.5|17421.3|17409.3|146
1713449400000|2024-04-18 14:10:00|17442.1|17430.1|17536|17524|17550.1|17538.1|17426.7|17414.7|597
1713449700000|2024-04-18 14:15:00|17534.7|17522.7|17521.8|17509.8|17557.2|17545.2|17520.5|17508.5|627
1713450000000|2024-04-18 14:20:00|17523.5|17511.5|17482.9|17470.9|17524.3|17512.3|17477.9|17465.9|303
1713450300000|2024-04-18 14:25:00|17483.3|17471.3|17510|17498|17510|17498|17481.3|17469.3|162
1713450600000|2024-04-18 14:30:00|17508.3|17496.3|17504.6|17492.6|17535.8|17523.8|17500.9|17488.9|252
1713450900000|2024-04-18 14:35:00|17502.5|17490.5|17474.1|17462.1|17519.6|17507.6|17474.1|17462.1|130
1713451200000|2024-04-18 14:40:00|17472.4|17460.4|17475.8|17463.8|17485.8|17473.8|17458.3|17446.3|227
1713451500000|2024-04-18 14:45:00|17476.2|17464.2|17456.5|17444.5|17484.9|17472.9|17447.7|17435.7|262
1713451800000|2024-04-18 14:50:00|17458.1|17446.1|17448.5|17436.5|17460.6|17448.6|17441.9|17429.9|151
1713452100000|2024-04-18 14:55:00|17448.9|17436.9|17446.9|17434.9|17454.8|17442.8|17436.3|17424.3|221
1713452400000|2024-04-18 15:00:00|17448.1|17436.1|17450.6|17438.6|17456.5|17444.5|17444|17432|151
1713452700000|2024-04-18 15:05:00|17449.3|17437.3|17456|17444|17470.2|17458.2|17443.9|17431.9|293
1713453000000|2024-04-18 15:10:00|17456.8|17444.8|17433.9|17421.9|17457.2|17445.2|17421.8|17409.8|481
1713453300000|2024-04-18 15:15:00|17435.5|17423.5|17436.2|17424.2|17440.4|17428.4|17423.4|17411.4|400
1713453600000|2024-04-18 15:20:00|17436.6|17424.6|17466.2|17454.2|17471.2|17459.2|17435.4|17423.4|233
1713453900000|2024-04-18 15:25:00|17462.5|17450.5|17482|17470|17486.6|17474.6|17458.6|17446.6|293
1713454200000|2024-04-18 15:30:00|17481.1|17469.1|17507.4|17495.4|17507.4|17495.4|17467|17455|145
1713454500000|2024-04-18 15:35:00|17509.5|17497.5|17502.2|17490.2|17526.8|17514.8|17498.4|17486.4|600
1713454800000|2024-04-18 15:40:00|17501.4|17489.4|17485.9|17473.9|17507.3|17495.3|17480.1|17468.1|254
1713455100000|2024-04-18 15:45:00|17485.1|17473.1|17490.1|17478.1|17493.5|17481.5|17479.3|17467.3|110
1713455400000|2024-04-18 15:50:00|17491|17479|17458.3|17446.3|17491|17479|17457.9|17445.9|161
1713455700000|2024-04-18 15:55:00|17457.9|17445.9|17458.3|17446.3|17462.5|17450.5|17442.9|17430.9|203
1713456000000|2024-04-18 16:00:00|17459.2|17447.2|17464.6|17452.6|17477.5|17465.5|17455|17443|121
1713456300000|2024-04-18 16:05:00|17465.8|17453.8|17438.7|17426.7|17465.8|17453.8|17437.4|17425.4|155
1713456600000|2024-04-18 16:10:00|17439.1|17427.1|17439.9|17427.9|17449.9|17437.9|17426.5|17414.5|233
1713456900000|2024-04-18 16:15:00|17440.7|17428.7|17454|17442|17456.6|17444.6|17439.9|17427.9|55
1713457200000|2024-04-18 16:20:00|17454.9|17442.9|17458.1|17446.1|17465.3|17453.3|17447.7|17435.7|102
1713457500000|2024-04-18 16:25:00|17459|17447|17469.4|17457.4|17469.4|17457.4|17457.3|17445.3|84
1713457800000|2024-04-18 16:30:00|17472.3|17460.3|17469.8|17457.8|17477.4|17465.4|17459.8|17447.8|169
1713458100000|2024-04-18 16:35:00|17469.4|17457.4|17441|17429|17469.8|17457.8|17441|17429|114
1713458400000|2024-04-18 16:40:00|17442.3|17430.3|17461.1|17449.1|17473.2|17461.2|17434.8|17422.8|172
1713458700000|2024-04-18 16:45:00|17460.7|17448.7|17457.3|17445.3|17468.6|17456.6|17457.3|17445.3|56
1713459000000|2024-04-18 16:50:00|17457.7|17445.7|17456.8|17444.8|17462.3|17450.3|17453.5|17441.5|143
1713459300000|2024-04-18 16:55:00|17457.7|17445.7|17468.1|17456.1|17472.2|17460.2|17457.7|17445.7|74
1713459600000|2024-04-18 17:00:00|17466.4|17454.4|17465.6|17453.6|17479.8|17467.8|17464.7|17452.7|163
1713459900000|2024-04-18 17:05:00|17464.7|17452.7|17473.9|17461.9|17478|17466|17464.7|17452.7|44
1713460200000|2024-04-18 17:10:00|17473|17461|17480.1|17468.1|17480.5|17468.5|17472.6|17460.6|75
1713460500000|2024-04-18 17:15:00|17478.9|17466.9|17463.5|17451.5|17484.7|17472.7|17459.7|17447.7|95
1713460800000|2024-04-18 17:20:00|17463.1|17451.1|17463|17451|17473.1|17461.1|17462.2|17450.2|117
1713461100000|2024-04-18 17:25:00|17461.8|17449.8|17470.1|17458.1|17471|17459|17461.4|17449.4|80
1713461400000|2024-04-18 17:30:00|17468.9|17456.9|17457.1|17445.1|17475.1|17463.1|17456.3|17444.3|162
1713461700000|2024-04-18 17:35:00|17458|17446|17452.9|17440.9|17458.7|17446.7|17440|17428|190
1713462000000|2024-04-18 17:40:00|17452.5|17440.5|17457.1|17445.1|17460|17448|17451.7|17439.7|110
1713462300000|2024-04-18 17:45:00|17457.5|17445.5|17466.4|17454.4|17469.7|17457.7|17457.5|17445.5|206
1713462600000|2024-04-18 17:50:00|17464.3|17452.3|17473.4|17461.4|17474.3|17462.3|17460.1|17448.1|160
1713462900000|2024-04-18 17:55:00|17472.5|17460.5|17482.1|17470.1|17488.8|17476.8|17469.2|17457.2|761
1713463200000|2024-04-18 18:00:00|17480.8|17468.8|17472.2|17460.2|17485.4|17473.4|17471.7|17459.7|344
1713533400000|2024-04-19 13:30:00|17446.2|17434.2|17418.7|17406.7|17456.2|17444.2|17411.6|17399.6|787
1713533700000|2024-04-19 13:35:00|17418.3|17406.3|17419.5|17407.5|17445.8|17433.8|17402|17390|468
1713534000000|2024-04-19 13:40:00|17420.4|17408.4|17434.5|17422.5|17447.9|17435.9|17418.3|17406.3|376
1713534300000|2024-04-19 13:45:00|17432.8|17420.8|17433.7|17421.7|17447|17435|17432|17420|245
1713534600000|2024-04-19 13:50:00|17431.6|17419.6|17429.5|17417.5|17457.8|17445.8|17429.5|17417.5|313
1713534900000|2024-04-19 13:55:00|17430.7|17418.7|17449.9|17437.9|17451.2|17439.2|17425.7|17413.7|127
1713535200000|2024-04-19 14:00:00|17450.7|17438.7|17454.1|17442.1|17465.3|17453.3|17438.6|17426.6|228
1713535500000|2024-04-19 14:05:00|17454.5|17442.5|17459|17447|17476.5|17464.5|17452.8|17440.8|245
1713535800000|2024-04-19 14:10:00|17458.2|17446.2|17461.9|17449.9|17494.9|17482.9|17458.2|17446.2|260
1713536100000|2024-04-19 14:15:00|17462.8|17450.8|17457.8|17445.8|17468.2|17456.2|17451.9|17439.9|150
1713536400000|2024-04-19 14:20:00|17457.4|17445.4|17454|17442|17469.4|17457.4|17452.8|17440.8|141
1713536700000|2024-04-19 14:25:00|17454.8|17442.8|17432.7|17420.7|17458.6|17446.6|17425.7|17413.7|257
1713537000000|2024-04-19 14:30:00|17434.4|17422.4|17434.4|17422.4|17449.4|17437.4|17432.7|17420.7|123
1713537300000|2024-04-19 14:35:00|17435.6|17423.6|17443.6|17431.6|17446.9|17434.9|17430.2|17418.2|95
1713537600000|2024-04-19 14:40:00|17444.4|17432.4|17464.4|17452.4|17464.4|17452.4|17431|17419|121
1713537900000|2024-04-19 14:45:00|17462.7|17450.7|17476.9|17464.9|17479.4|17467.4|17457.3|17445.3|124
1713538200000|2024-04-19 14:50:00|17479.4|17467.4|17504.4|17492.4|17508.5|17496.5|17478.1|17466.1|413
1713538500000|2024-04-19 14:55:00|17505.2|17493.2|17475.6|17463.6|17517.7|17505.7|17473.5|17461.5|379
1713538800000|2024-04-19 15:00:00|17475.2|17463.2|17445.6|17433.6|17476.8|17464.8|17442.2|17430.2|155
1713539100000|2024-04-19 15:05:00|17445.2|17433.2|17409.7|17397.7|17445.6|17433.6|17404.7|17392.7|298
1713539400000|2024-04-19 15:10:00|17408.9|17396.9|17427.6|17415.6|17434.3|17422.3|17402.6|17390.6|217
1713539700000|2024-04-19 15:15:00|17428.5|17416.5|17453|17441|17453|17441|17428.1|17416.1|179
1713540000000|2024-04-19 15:20:00|17456|17444|17478|17466|17478|17466|17453.9|17441.9|204
1713540300000|2024-04-19 15:25:00|17474.7|17462.7|17494.3|17482.3|17500.1|17488.1|17472.2|17460.2|239
1713540600000|2024-04-19 15:30:00|17495.1|17483.1|17470.1|17458.1|17495.9|17483.9|17468.4|17456.4|150
1713540900000|2024-04-19 15:35:00|17470.5|17458.5|17475.1|17463.1|17475.9|17463.9|17461.7|17449.7|130
1713541200000|2024-04-19 15:40:00|17474.2|17462.2|17485.1|17473.1|17485.1|17473.1|17470.1|17458.1|85
1713541500000|2024-04-19 15:45:00|17485.9|17473.9|17476.3|17464.3|17485.9|17473.9|17474.2|17462.2|108
1713541800000|2024-04-19 15:50:00|17475.9|17463.9|17472.5|17460.5|17480.5|17468.5|17468|17456|93
1713542100000|2024-04-19 15:55:00|17471.7|17459.7|17449.2|17437.2|17475|17463|17449.2|17437.2|144
1713542400000|2024-04-19 16:00:00|17446.7|17434.7|17437.5|17425.5|17448.3|17436.3|17426.7|17414.7|176
1713542700000|2024-04-19 16:05:00|17435.4|17423.4|17428.7|17416.7|17436.2|17424.2|17409.6|17397.6|258
1713543000000|2024-04-19 16:10:00|17429.2|17417.2|17407.1|17395.1|17437.9|17425.9|17407.1|17395.1|181
1713543300000|2024-04-19 16:15:00|17402.5|17390.5|17424.1|17412.1|17431.6|17419.6|17402.5|17390.5|239
1713543600000|2024-04-19 16:20:00|17422.1|17410.1|17437.9|17425.9|17440|17428|17422.1|17410.1|171
1713543900000|2024-04-19 16:25:00|17438.3|17426.3|17441.6|17429.6|17460.4|17448.4|17438.3|17426.3|114
1713544200000|2024-04-19 16:30:00|17439.5|17427.5|17459.1|17447.1|17459.1|17447.1|17435|17423|104
1713544500000|2024-04-19 16:35:00|17459.9|17447.9|17454.5|17442.5|17464.5|17452.5|17449.5|17437.5|65
1713544800000|2024-04-19 16:40:00|17454.1|17442.1|17468.3|17456.3|17473.7|17461.7|17447|17435|147
1713545100000|2024-04-19 16:45:00|17469.9|17457.9|17462.4|17450.4|17472.4|17460.4|17461.2|17449.2|70
1713545400000|2024-04-19 16:50:00|17463.2|17451.2|17463.2|17451.2|17469.9|17457.9|17462.4|17450.4|57
1713545700000|2024-04-19 16:55:00|17462.4|17450.4|17467.4|17455.4|17469.9|17457.9|17459.9|17447.9|72
1713546000000|2024-04-19 17:00:00|17466.1|17454.1|17464|17452|17471.5|17459.5|17457.4|17445.4|73
1713546300000|2024-04-19 17:05:00|17464.5|17452.5|17463.2|17451.2|17467.8|17455.8|17462.8|17450.8|50
1713546600000|2024-04-19 17:10:00|17464.4|17452.4|17458.6|17446.6|17471.1|17459.1|17456.9|17444.9|77
1713546900000|2024-04-19 17:15:00|17457.8|17445.8|17460.7|17448.7|17463.6|17451.6|17449.4|17437.4|61
1713547200000|2024-04-19 17:20:00|17461.5|17449.5|17466.1|17454.1|17470.2|17458.2|17460.7|17448.7|96
1713547500000|2024-04-19 17:25:00|17466.9|17454.9|17497.7|17485.7|17506.9|17494.9|17464.4|17452.4|308
1713547800000|2024-04-19 17:30:00|17496.5|17484.5|17469.8|17457.8|17499.8|17487.8|17469.4|17457.4|191
1713548100000|2024-04-19 17:35:00|17469.4|17457.4|17462.7|17450.7|17469.8|17457.8|17454.8|17442.8|177
1713548400000|2024-04-19 17:40:00|17462.3|17450.3|17467.3|17455.3|17482.3|17470.3|17462.3|17450.3|129
1713548700000|2024-04-19 17:45:00|17468.1|17456.1|17479.3|17467.3|17488.1|17476.1|17458.5|17446.5|214
1713549000000|2024-04-19 17:50:00|17478.9|17466.9|17497.2|17485.2|17501|17489|17478.9|17466.9|176
1713549300000|2024-04-19 17:55:00|17497.6|17485.6|17503.1|17491.1|17506.8|17494.8|17493.5|17481.5|565
1713549600000|2024-04-19 18:00:00|17503.9|17491.9|17503.9|17491.9|17518|17506|17501|17489|598
1713792600000|2024-04-22 13:30:00|17587.9|17575.9|17715.9|17703.9|17718.4|17706.4|17587.9|17575.9|2735
1713792900000|2024-04-22 13:35:00|17714.6|17702.6|17724.9|17712.9|17738.8|17726.8|17674.1|17662.1|1087
1713793200000|2024-04-22 13:40:00|17724.4|17712.4|17773.1|17761.1|17804.9|17792.9|17717.4|17705.4|945
1713793500000|2024-04-22 13:45:00|17773.8|17761.8|17770.7|17758.7|17822.1|17810.1|17732.2|17720.2|977
1713793800000|2024-04-22 13:50:00|17769.5|17757.5|17686.9|17674.9|17770.7|17758.7|17681.4|17669.4|761
1713794100000|2024-04-22 13:55:00|17687.3|17675.3|17687.1|17675.1|17716.7|17704.7|17684.4|17672.4|445
1713794400000|2024-04-22 14:00:00|17686.7|17674.7|17655.6|17643.6|17700.4|17688.4|17637.6|17625.6|684
1713794700000|2024-04-22 14:05:00|17654.8|17642.8|17668.1|17656.1|17693.1|17681.1|17648.6|17636.6|451
1713795000000|2024-04-22 14:10:00|17665.6|17653.6|17659.3|17647.3|17681.9|17669.9|17654.3|17642.3|399
1713795300000|2024-04-22 14:15:00|17658.6|17646.6|17660.6|17648.6|17676.3|17664.3|17642.1|17630.1|307
1713795600000|2024-04-22 14:20:00|17659.8|17647.8|17656.8|17644.8|17671.3|17659.3|17630.3|17618.3|285
1713795900000|2024-04-22 14:25:00|17657.3|17645.3|17704|17692|17715.3|17703.3|17656|17644|363
1713796200000|2024-04-22 14:30:00|17703.2|17691.2|17693.4|17681.4|17710.4|17698.4|17690|17678|209
1713796500000|2024-04-22 14:35:00|17695.9|17683.9|17688.6|17676.6|17700.9|17688.9|17679.1|17667.1|440
1713796800000|2024-04-22 14:40:00|17691.1|17679.1|17703.6|17691.6|17719.1|17707.1|17688.6|17676.6|170
1713797100000|2024-04-22 14:45:00|17704.4|17692.4|17693.6|17681.6|17711.9|17699.9|17687.8|17675.8|175
1713797400000|2024-04-22 14:50:00|17695.3|17683.3|17698.3|17686.3|17705.6|17693.6|17687|17675|229
1713797700000|2024-04-22 14:55:00|17698.8|17686.8|17679.7|17667.7|17698.8|17686.8|17679.7|17667.7|225
1713798000000|2024-04-22 15:00:00|17679.2|17667.2|17690.5|17678.5|17692.5|17680.5|17677.2|17665.2|166
1713798300000|2024-04-22 15:05:00|17689.2|17677.2|17681.8|17669.8|17690.5|17678.5|17663|17651|303
1713798600000|2024-04-22 15:10:00|17682.3|17670.3|17697.8|17685.8|17699.5|17687.5|17673.5|17661.5|130
1713798900000|2024-04-22 15:15:00|17698.5|17686.5|17707.3|17695.3|17730|17718|17697.3|17685.3|236
1713799200000|2024-04-22 15:20:00|17707.8|17695.8|17717.3|17705.3|17718.5|17706.5|17701.8|17689.8|143
1713799500000|2024-04-22 15:25:00|17718.5|17706.5|17748.5|17736.5|17749|17737|17716|17704|232
1713799800000|2024-04-22 15:30:00|17747.7|17735.7|17746.5|17734.5|17752.6|17740.6|17731.3|17719.3|241
1713800100000|2024-04-22 15:35:00|17747.7|17735.7|17735.5|17723.5|17749|17737|17732.3|17720.3|198
1713800400000|2024-04-22 15:40:00|17736.8|17724.8|17724|17712|17738.3|17726.3|17714.7|17702.7|125
1713800700000|2024-04-22 15:45:00|17725.2|17713.2|17728.2|17716.2|17734.4|17722.4|17722.7|17710.7|119
1713801000000|2024-04-22 15:50:00|17728.7|17716.7|17712.1|17700.1|17733.7|17721.7|17698.4|17686.4|235
1713801300000|2024-04-22 15:55:00|17711.6|17699.6|17717.1|17705.1|17720.9|17708.9|17704.6|17692.6|124
1713801600000|2024-04-22 16:00:00|17717.9|17705.9|17720.9|17708.9|17723.4|17711.4|17715.4|17703.4|81
1713801900000|2024-04-22 16:05:00|17717.9|17705.9|17713.6|17701.6|17719.6|17707.6|17703.6|17691.6|157
1713802200000|2024-04-22 16:10:00|17714.4|17702.4|17717.7|17705.7|17720.4|17708.4|17706.1|17694.1|204
1713802500000|2024-04-22 16:15:00|17722.7|17710.7|17726.1|17714.1|17747.9|17735.9|17708.6|17696.6|259
1713802800000|2024-04-22 16:20:00|17725.4|17713.4|17760.2|17748.2|17763.9|17751.9|17724.9|17712.9|343
1713803100000|2024-04-22 16:25:00|17761.9|17749.9|17762.4|17750.4|17763.1|17751.1|17747.8|17735.8|134
1713803400000|2024-04-22 16:30:00|17761.9|17749.9|17772.1|17760.1|17782.8|17770.8|17761.9|17749.9|178
1713803700000|2024-04-22 16:35:00|17770.8|17758.8|17763.3|17751.3|17779.6|17767.6|17763|17751|192
1713804000000|2024-04-22 16:40:00|17761.3|17749.3|17757|17745|17767.8|17755.8|17757|17745|100
1713804300000|2024-04-22 16:45:00|17757.5|17745.5|17763.3|17751.3|17770|17758|17757.5|17745.5|106
1713804600000|2024-04-22 16:50:00|17766.3|17754.3|17762|17750|17772.8|17760.8|17760.3|17748.3|128
1713804900000|2024-04-22 16:55:00|17763.3|17751.3|17757.8|17745.8|17765.8|17753.8|17755.3|17743.3|107
1713805200000|2024-04-22 17:00:00|17759|17747|17774.8|17762.8|17784.3|17772.3|17756.3|17744.3|239
1713805500000|2024-04-22 17:05:00|17773.5|17761.5|17793.1|17781.1|17812.4|17800.4|17767.3|17755.3|373
1713805800000|2024-04-22 17:10:00|17794.9|17782.9|17786.1|17774.1|17795.4|17783.4|17779.9|17767.9|139
1713806100000|2024-04-22 17:15:00|17786.9|17774.9|17787.2|17775.2|17792.9|17780.9|17784.9|17772.9|136
1713806400000|2024-04-22 17:20:00|17788.9|17776.9|17769.9|17757.9|17790.9|17778.9|17767.8|17755.8|135
1713806700000|2024-04-22 17:25:00|17769.4|17757.4|17768.1|17756.1|17777.4|17765.4|17767.4|17755.4|120
1713807000000|2024-04-22 17:30:00|17768.9|17756.9|17765.2|17753.2|17770.2|17758.2|17757.9|17745.9|140
1713807300000|2024-04-22 17:35:00|17770.2|17758.2|17771.5|17759.5|17776.7|17764.7|17765.2|17753.2|152
1713807600000|2024-04-22 17:40:00|17771.4|17759.4|17771.4|17759.4|17771.4|17759.4|17758.2|17746.2|162
1713807900000|2024-04-22 17:45:00|17771|17759|17763|17751|17772.2|17760.2|17762.4|17750.4|243
1713808200000|2024-04-22 17:50:00|17764.7|17752.7|17776.9|17764.9|17777.9|17765.9|17761.6|17749.6|433
1713808500000|2024-04-22 17:55:00|17777.4|17765.4|17743.5|17731.5|17781.9|17769.9|17743|17731|885
1713808800000|2024-04-22 18:00:00|17741.8|17729.8|17740.1|17728.1|17745|17733|17728.6|17716.6|559
1713879000000|2024-04-23 13:30:00|17742|17730|17730|17718|17777.2|17765.2|17729.5|17717.5|1033
1713879300000|2024-04-23 13:35:00|17729.5|17717.5|17705.5|17693.5|17742|17730|17693.7|17681.7|639
1713879600000|2024-04-23 13:40:00|17706.5|17694.5|17726.5|17714.5|17740.2|17728.2|17706.5|17694.5|343
1713879900000|2024-04-23 13:45:00|17729|17717|17769.2|17757.2|17769.2|17757.2|17729|17717|364
1713880200000|2024-04-23 13:50:00|17770.5|17758.5|17766.4|17754.4|17783|17771|17758.5|17746.5|352
1713880500000|2024-04-23 13:55:00|17767.7|17755.7|17775.9|17763.9|17809.2|17797.2|17764.9|17752.9|311
1713880800000|2024-04-23 14:00:00|17776.7|17764.7|17772.4|17760.4|17783.9|17771.9|17760.4|17748.4|323
1713881100000|2024-04-23 14:05:00|17769.2|17757.2|17743.2|17731.2|17769.2|17757.2|17740.7|17728.7|211
1713881400000|2024-04-23 14:10:00|17742.7|17730.7|17737.2|17725.2|17745.7|17733.7|17734.2|17722.2|250
1713881700000|2024-04-23 14:15:00|17736.4|17724.4|17752.9|17740.9|17763.7|17751.7|17736.4|17724.4|298
1713882000000|2024-04-23 14:20:00|17755.4|17743.4|17760.4|17748.4|17771.2|17759.2|17750.4|17738.4|184
1713882300000|2024-04-23 14:25:00|17758.9|17746.9|17767.9|17755.9|17774.4|17762.4|17752.9|17740.9|124
1713882600000|2024-04-23 14:30:00|17766.1|17754.1|17792.9|17780.9|17797.6|17785.6|17766.1|17754.1|199
1713882900000|2024-04-23 14:35:00|17791.6|17779.6|17786.9|17774.9|17804.6|17792.6|17780.1|17768.1|188
1713883200000|2024-04-23 14:40:00|17786.4|17774.4|17788.4|17776.4|17797.4|17785.4|17768.1|17756.1|482
1713883500000|2024-04-23 14:45:00|17787.6|17775.6|17772.9|17760.9|17791.9|17779.9|17767.1|17755.1|383
1713883800000|2024-04-23 14:50:00|17772.1|17760.1|17789.6|17777.6|17797.6|17785.6|17770.6|17758.6|240
1713884100000|2024-04-23 14:55:00|17788.4|17776.4|17772.6|17760.6|17790.4|17778.4|17761.9|17749.9|393
1713884400000|2024-04-23 15:00:00|17771.9|17759.9|17749.1|17737.1|17774.1|17762.1|17747.1|17735.1|228
1713884700000|2024-04-23 15:05:00|17750.3|17738.3|17763.1|17751.1|17769.8|17757.8|17750.3|17738.3|166
1713885000000|2024-04-23 15:10:00|17760.3|17748.3|17769.6|17757.6|17771.1|17759.1|17754.6|17742.6|158
1713885300000|2024-04-23 15:15:00|17770.3|17758.3|17766.3|17754.3|17779.6|17767.6|17762.1|17750.1|141
1713885600000|2024-04-23 15:20:00|17767.1|17755.1|17744.3|17732.3|17767.6|17755.6|17741.1|17729.1|357
1713885900000|2024-04-23 15:25:00|17743.6|17731.6|17746.6|17734.6|17750.1|17738.1|17737.1|17725.1|103
1713886200000|2024-04-23 15:30:00|17740.8|17728.8|17669.6|17657.6|17741.3|17729.3|17669.6|17657.6|475
1713886500000|2024-04-23 15:35:00|17667.8|17655.8|17667|17655|17685.3|17673.3|17633.5|17621.5|976
1713886800000|2024-04-23 15:40:00|17670.3|17658.3|17642.3|17630.3|17678.8|17666.8|17642.3|17630.3|597
1713887100000|2024-04-23 15:45:00|17643|17631|17603|17591|17650.8|17638.8|17602.3|17590.3|739
1713887400000|2024-04-23 15:50:00|17602.3|17590.3|17569.7|17557.7|17620.5|17608.5|17557.5|17545.5|1235
1713887700000|2024-04-23 15:55:00|17569|17557|17519.7|17507.7|17584|17572|17517.2|17505.2|1689
1713888000000|2024-04-23 16:00:00|17520.5|17508.5|17478.2|17466.2|17547|17535|17478.2|17466.2|1470
1713888300000|2024-04-23 16:05:00|17476.7|17464.7|17522.7|17510.7|17531|17519|17466.7|17454.7|1076
1713888600000|2024-04-23 16:10:00|17522|17510|17556.5|17544.5|17563.5|17551.5|17522|17510|766
1713888900000|2024-04-23 16:15:00|17556|17544|17635.2|17623.2|17638|17626|17549.7|17537.7|712
1713889200000|2024-04-23 16:20:00|17634.5|17622.5|17663.2|17651.2|17678.2|17666.2|17632.7|17620.7|540
1713889500000|2024-04-23 16:25:00|17662.7|17650.7|17645.9|17633.9|17665.5|17653.5|17634.7|17622.7|413
1713889800000|2024-04-23 16:30:00|17646.9|17634.9|17650.2|17638.2|17666.4|17654.4|17635.7|17623.7|780
1713890100000|2024-04-23 16:35:00|17653.9|17641.9|17613.7|17601.7|17653.9|17641.9|17610.4|17598.4|587
1713890400000|2024-04-23 16:40:00|17608.4|17596.4|17583.9|17571.9|17611.4|17599.4|17576.9|17564.9|256
1713890700000|2024-04-23 16:45:00|17584.4|17572.4|17582.9|17570.9|17589.4|17577.4|17573.9|17561.9|197
1713891000000|2024-04-23 16:50:00|17581.9|17569.9|17532.9|17520.9|17581.9|17569.9|17510.4|17498.4|558
1713891300000|2024-04-23 16:55:00|17533.7|17521.7|17549.6|17537.6|17553.1|17541.1|17524.4|17512.4|183
1713891600000|2024-04-23 17:00:00|17549.1|17537.1|17559.9|17547.9|17564.1|17552.1|17536.6|17524.6|250
1713891900000|2024-04-23 17:05:00|17561.1|17549.1|17588.3|17576.3|17589.6|17577.6|17549.4|17537.4|321
1713892200000|2024-04-23 17:10:00|17587.8|17575.8|17571.6|17559.6|17592.8|17580.8|17559.6|17547.6|288
1713892500000|2024-04-23 17:15:00|17572.3|17560.3|17610.6|17598.6|17611.6|17599.6|17569.6|17557.6|223
1713892800000|2024-04-23 17:20:00|17611.1|17599.1|17627.3|17615.3|17627.3|17615.3|17604.8|17592.8|243
1713893100000|2024-04-23 17:25:00|17628.3|17616.3|17631.8|17619.8|17641.3|17629.3|17619.8|17607.8|218
1713893400000|2024-04-23 17:30:00|17631|17619|17632.5|17620.5|17646.8|17634.8|17624.5|17612.5|319
1713893700000|2024-04-23 17:35:00|17631.8|17619.8|17638|17626|17644.7|17632.7|17622.5|17610.5|290
1713894000000|2024-04-23 17:40:00|17636.7|17624.7|17640.5|17628.5|17655.2|17643.2|17625.7|17613.7|313
1713894300000|2024-04-23 17:45:00|17640|17628|17658.4|17646.4|17665.7|17653.7|17637.2|17625.2|333
1713894600000|2024-04-23 17:50:00|17658.9|17646.9|17668.5|17656.5|17674.7|17662.7|17655.2|17643.2|263
1713894900000|2024-04-23 17:55:00|17669.7|17657.7|17653.2|17641.2|17669.7|17657.7|17652.2|17640.2|724
1713895200000|2024-04-23 18:00:00|17652.2|17640.2|17652.9|17640.9|17661.2|17649.2|17647.2|17635.2|477
1713965400000|2024-04-24 13:30:00|17583.9|17571.9|17563.4|17551.4|17609.9|17597.9|17547.7|17535.7|1037
1713965700000|2024-04-24 13:35:00|17560.2|17548.2|17625.4|17613.4|17635.5|17623.5|17559.7|17547.7|671
1713966000000|2024-04-24 13:40:00|17626.8|17614.8|17646.5|17634.5|17663|17651|17624|17612|453
1713966300000|2024-04-24 13:45:00|17647.8|17635.8|17625.1|17613.1|17666.5|17654.5|17625.1|17613.1|475
1713966600000|2024-04-24 13:50:00|17626.1|17614.1|17673.4|17661.4|17677.9|17665.9|17624.3|17612.3|632
1713966900000|2024-04-24 13:55:00|17672.7|17660.7|17659.8|17647.8|17677.3|17665.3|17656.3|17644.3|177
1713967200000|2024-04-24 14:00:00|17659.1|17647.1|17680.5|17668.5|17699.6|17687.6|17659.1|17647.1|321
1713967500000|2024-04-24 14:05:00|17681.2|17669.2|17670.1|17658.1|17685.7|17673.7|17668.4|17656.4|164
1713967800000|2024-04-24 14:10:00|17673.4|17661.4|17644.5|17632.5|17673.4|17661.4|17642|17630|267
1713968100000|2024-04-24 14:15:00|17646.5|17634.5|17646.9|17634.9|17653.7|17641.7|17629.2|17617.2|193
1713968400000|2024-04-24 14:20:00|17645.6|17633.6|17628.7|17616.7|17652|17640|17627.3|17615.3|159
1713968700000|2024-04-24 14:25:00|17630.5|17618.5|17614.1|17602.1|17639.5|17627.5|17603.2|17591.2|165
1713969000000|2024-04-24 14:30:00|17615.4|17603.4|17633.4|17621.4|17638.8|17626.8|17613.4|17601.4|189
1713969300000|2024-04-24 14:35:00|17632.7|17620.7|17635|17623|17637.7|17625.7|17618.4|17606.4|127
1713969600000|2024-04-24 14:40:00|17633.7|17621.7|17633.7|17621.7|17655.5|17643.5|17631.7|17619.7|134
1713969900000|2024-04-24 14:45:00|17633|17621|17624.1|17612.1|17634.9|17622.9|17602.8|17590.8|280
1713970200000|2024-04-24 14:50:00|17623.6|17611.6|17594.3|17582.3|17627.3|17615.3|17585|17573|240
1713970500000|2024-04-24 14:55:00|17593.8|17581.8|17594.7|17582.7|17596.5|17584.5|17579.5|17567.5|258
1713970800000|2024-04-24 15:00:00|17595.2|17583.2|17596.7|17584.7|17600.4|17588.4|17588.5|17576.5|169
1713971100000|2024-04-24 15:05:00|17596.1|17584.1|17582.6|17570.6|17598.3|17586.3|17575.8|17563.8|334
1713971400000|2024-04-24 15:10:00|17584.4|17572.4|17612.3|17600.3|17614.4|17602.4|17581.9|17569.9|191
1713971700000|2024-04-24 15:15:00|17609|17597|17596.5|17584.5|17613.7|17601.7|17596.5|17584.5|174
1713972000000|2024-04-24 15:20:00|17597|17585|17601|17589|17605.5|17593.5|17592.6|17580.6|131
1713972300000|2024-04-24 15:25:00|17601.5|17589.5|17613.7|17601.7|17614.2|17602.2|17600.8|17588.8|117
1713972600000|2024-04-24 15:30:00|17612.2|17600.2|17630.4|17618.4|17632.2|17620.2|17607.2|17595.2|107
1713972900000|2024-04-24 15:35:00|17631|17619|17623.8|17611.8|17637.7|17625.7|17609|17597|152
1713973200000|2024-04-24 15:40:00|17620|17608|17604|17592|17620|17608|17595.2|17583.2|133
1713973500000|2024-04-24 15:45:00|17602|17590|17600.9|17588.9|17615.9|17603.9|17595.7|17583.7|137
1713973800000|2024-04-24 15:50:00|17601.5|17589.5|17606.8|17594.8|17611.5|17599.5|17601.5|17589.5|109
1713974100000|2024-04-24 15:55:00|17605.3|17593.3|17537.1|17525.1|17609.5|17597.5|17531.9|17519.9|365
1713974400000|2024-04-24 16:00:00|17535.6|17523.6|17530.6|17518.6|17535.6|17523.6|17472.6|17460.6|679
1713974700000|2024-04-24 16:05:00|17527.4|17515.4|17548.8|17536.8|17562.4|17550.4|17526.1|17514.1|346
1713975000000|2024-04-24 16:10:00|17549.4|17537.4|17522.6|17510.6|17552.6|17540.6|17503.1|17491.1|275
1713975300000|2024-04-24 16:15:00|17523.1|17511.1|17480.6|17468.6|17526.3|17514.3|17479.9|17467.9|562
1713975600000|2024-04-24 16:20:00|17481.8|17469.8|17483.1|17471.1|17506.6|17494.6|17478.1|17466.1|419
1713975900000|2024-04-24 16:25:00|17484.1|17472.1|17466.6|17454.6|17490.6|17478.6|17454.8|17442.8|450
1713976200000|2024-04-24 16:30:00|17469.8|17457.8|17484.1|17472.1|17489.8|17477.8|17443.8|17431.8|371
1713976500000|2024-04-24 16:35:00|17483.6|17471.6|17454.1|17442.1|17483.6|17471.6|17451.6|17439.6|244
1713976800000|2024-04-24 16:40:00|17453.4|17441.4|17419.2|17407.2|17462.6|17450.6|17406.5|17394.5|570
1713977100000|2024-04-24 16:45:00|17418.7|17406.7|17425.8|17413.8|17444.7|17432.7|17416|17404|330
1713977400000|2024-04-24 16:50:00|17423.3|17411.3|17450.8|17438.8|17457.2|17445.2|17421.3|17409.3|288
1713977700000|2024-04-24 16:55:00|17450|17438|17462.7|17450.7|17483.4|17471.4|17440.7|17428.7|340
1713978000000|2024-04-24 17:00:00|17463.2|17451.2|17455.7|17443.7|17464.7|17452.7|17443.2|17431.2|249
1713978300000|2024-04-24 17:05:00|17459|17447|17457.7|17445.7|17472.4|17460.4|17438.6|17426.6|292
1713978600000|2024-04-24 17:10:00|17458.2|17446.2|17462.9|17450.9|17484.3|17472.3|17455.7|17443.7|247
1713978900000|2024-04-24 17:15:00|17462.2|17450.2|17468.4|17456.4|17483.4|17471.4|17462.2|17450.2|151
1713979200000|2024-04-24 17:20:00|17467.9|17455.9|17451.4|17439.4|17470.4|17458.4|17447.1|17435.1|164
1713979500000|2024-04-24 17:25:00|17450.9|17438.9|17454.6|17442.6|17467.9|17455.9|17446.4|17434.4|156
1713979800000|2024-04-24 17:30:00|17453.9|17441.9|17440.3|17428.3|17459.8|17447.8|17440.3|17428.3|94
1713980100000|2024-04-24 17:35:00|17441.1|17429.1|17455|17443|17459.3|17447.3|17440.3|17428.3|145
1713980400000|2024-04-24 17:40:00|17455.7|17443.7|17465|17453|17485.7|17473.7|17451.3|17439.3|297
1713980700000|2024-04-24 17:45:00|17462.5|17450.5|17466.3|17454.3|17467.6|17455.6|17448.9|17436.9|269
1713981000000|2024-04-24 17:50:00|17467.6|17455.6|17456.2|17444.2|17476.9|17464.9|17456.2|17444.2|421
1713981300000|2024-04-24 17:55:00|17456.7|17444.7|17449.2|17437.2|17458.3|17446.3|17446.2|17434.2|631
1713981600000|2024-04-24 18:00:00|17448.5|17436.5|17471.2|17459.2|17474.7|17462.7|17448.5|17436.5|428
1714051800000|2024-04-25 13:30:00|17442.8|17430.8|17391.2|17379.2|17442.8|17430.8|17373.8|17361.8|1147
1714052100000|2024-04-25 13:35:00|17390.5|17378.5|17443.4|17431.4|17455.5|17443.5|17380.5|17368.5|706
1714052400000|2024-04-25 13:40:00|17442.9|17430.9|17418.2|17406.2|17446.6|17434.6|17400.4|17388.4|457
1714052700000|2024-04-25 13:45:00|17418.9|17406.9|17401|17389|17424.9|17412.9|17400.5|17388.5|348
1714053000000|2024-04-25 13:50:00|17403.5|17391.5|17401|17389|17409|17397|17375.7|17363.7|470
1714053300000|2024-04-25 13:55:00|17400.3|17388.3|17377.4|17365.4|17413.7|17401.7|17373.7|17361.7|373
1714053600000|2024-04-25 14:00:00|17376.7|17364.7|17367.4|17355.4|17383.8|17371.8|17351.7|17339.7|452
1714053900000|2024-04-25 14:05:00|17368.8|17356.8|17439.2|17427.2|17441.7|17429.7|17366.3|17354.3|320
1714054200000|2024-04-25 14:10:00|17437.4|17425.4|17503.6|17491.6|17531.9|17519.9|17417.8|17405.8|733
1714054500000|2024-04-25 14:15:00|17501.1|17489.1|17515|17503|17537.3|17525.3|17498.7|17486.7|445
1714054800000|2024-04-25 14:20:00|17513.8|17501.8|17485.9|17473.9|17521.3|17509.3|17480.2|17468.2|253
1714055100000|2024-04-25 14:25:00|17485.2|17473.2|17482.8|17470.8|17504.5|17492.5|17477.4|17465.4|246
1714055400000|2024-04-25 14:30:00|17483.5|17471.5|17505.3|17493.3|17524|17512|17483.5|17471.5|255
1714055700000|2024-04-25 14:35:00|17504.5|17492.5|17557.7|17545.7|17557.7|17545.7|17504.5|17492.5|246
1714056000000|2024-04-25 14:40:00|17558.4|17546.4|17524|17512|17566.9|17554.9|17522.1|17510.1|149
1714056300000|2024-04-25 14:45:00|17523.3|17511.3|17497.5|17485.5|17532.8|17520.8|17487.5|17475.5|411
1714056600000|2024-04-25 14:50:00|17493.2|17481.2|17403.3|17391.3|17494.2|17482.2|17394.1|17382.1|563
1714056900000|2024-04-25 14:55:00|17402.5|17390.5|17429.1|17417.1|17439.1|17427.1|17385.4|17373.4|253
1714057200000|2024-04-25 15:00:00|17414.7|17402.7|17370.6|17358.6|17425.4|17413.4|17370.6|17358.6|381
1714057500000|2024-04-25 15:05:00|17371.9|17359.9|17320.3|17308.3|17371.9|17359.9|17295.1|17283.1|822
1714057800000|2024-04-25 15:10:00|17318.9|17306.9|17324.3|17312.3|17380.8|17368.8|17318.9|17306.9|571
1714058100000|2024-04-25 15:15:00|17323.5|17311.5|17346.4|17334.4|17352.7|17340.7|17303.2|17291.2|331
1714058400000|2024-04-25 15:20:00|17352.1|17340.1|17388.5|17376.5|17391.6|17379.6|17342.5|17330.5|374
1714058700000|2024-04-25 15:25:00|17389.1|17377.1|17412|17400|17418.7|17406.7|17386|17374|276
1714059000000|2024-04-25 15:30:00|17412.8|17400.8|17395.6|17383.6|17429|17417|17388.3|17376.3|234
1714059300000|2024-04-25 15:35:00|17393.1|17381.1|17445.5|17433.5|17451|17439|17384.5|17372.5|216
1714059600000|2024-04-25 15:40:00|17444.8|17432.8|17404.7|17392.7|17453.1|17441.1|17397|17385|189
1714059900000|2024-04-25 15:45:00|17403.3|17391.3|17436.6|17424.6|17436.6|17424.6|17401.6|17389.6|156
1714060200000|2024-04-25 15:50:00|17436.1|17424.1|17430.7|17418.7|17446.6|17434.6|17415.4|17403.4|261
1714060500000|2024-04-25 15:55:00|17431.2|17419.2|17496.9|17484.9|17505.8|17493.8|17423.7|17411.7|373
1714060800000|2024-04-25 16:00:00|17494.4|17482.4|17492.3|17480.3|17499.4|17487.4|17480.4|17468.4|171
1714061100000|2024-04-25 16:05:00|17491.6|17479.6|17503|17491|17512.3|17500.3|17486|17474|199
1714061400000|2024-04-25 16:10:00|17505|17493|17505.5|17493.5|17519.9|17507.9|17467.3|17455.3|280
1714061700000|2024-04-25 16:15:00|17503|17491|17519.9|17507.9|17527.6|17515.6|17500.3|17488.3|183
1714062000000|2024-04-25 16:20:00|17521.3|17509.3|17506.9|17494.9|17526.3|17514.3|17491.6|17479.6|249
1714062300000|2024-04-25 16:25:00|17509.4|17497.4|17511.2|17499.2|17529.8|17517.8|17500.5|17488.5|164
1714062600000|2024-04-25 16:30:00|17511.7|17499.7|17538.3|17526.3|17538.8|17526.8|17498.1|17486.1|201
1714062900000|2024-04-25 16:35:00|17537.6|17525.6|17565.8|17553.8|17598.4|17586.4|17529.5|17517.5|453
1714063200000|2024-04-25 16:40:00|17565.1|17553.1|17571.3|17559.3|17578.4|17566.4|17546.8|17534.8|278
1714063500000|2024-04-25 16:45:00|17570.6|17558.6|17597.1|17585.1|17599.6|17587.6|17570|17558|257
1714063800000|2024-04-25 16:50:00|17597.7|17585.7|17582.1|17570.1|17611.6|17599.6|17568.9|17556.9|268
1714064100000|2024-04-25 16:55:00|17581.6|17569.6|17605.3|17593.3|17609.2|17597.2|17570.2|17558.2|199
1714064400000|2024-04-25 17:00:00|17604.8|17592.8|17578.5|17566.5|17606.7|17594.7|17574.6|17562.6|208
1714064700000|2024-04-25 17:05:00|17574.6|17562.6|17583.1|17571.1|17589.4|17577.4|17570.5|17558.5|120
1714065000000|2024-04-25 17:10:00|17582.4|17570.4|17635.2|17623.2|17644.8|17632.8|17576.9|17564.9|410
1714065300000|2024-04-25 17:15:00|17630.2|17618.2|17627.7|17615.7|17630.4|17618.4|17611.9|17599.9|185
1714065600000|2024-04-25 17:20:00|17627|17615|17626.8|17614.8|17638.8|17626.8|17603.8|17591.8|201
1714065900000|2024-04-25 17:25:00|17625.8|17613.8|17612.1|17600.1|17631.1|17619.1|17609.7|17597.7|188
1714066200000|2024-04-25 17:30:00|17611.5|17599.5|17614.2|17602.2|17617.9|17605.9|17598.2|17586.2|155
1714066500000|2024-04-25 17:35:00|17615.4|17603.4|17619.2|17607.2|17640.2|17628.2|17613.5|17601.5|291
1714066800000|2024-04-25 17:40:00|17620.4|17608.4|17626.5|17614.5|17627.7|17615.7|17614.2|17602.2|164
1714067100000|2024-04-25 17:45:00|17625.8|17613.8|17666.7|17654.7|17674.5|17662.5|17625.8|17613.8|440
1714067400000|2024-04-25 17:50:00|17664.9|17652.9|17731.9|17719.9|17753.7|17741.7|17660.6|17648.6|627
1714067700000|2024-04-25 17:55:00|17735.7|17723.7|17701.9|17689.9|17741.4|17729.4|17701.2|17689.2|993
1714068000000|2024-04-25 18:00:00|17702.5|17690.5|17707.1|17695.1|17722.6|17710.6|17697.5|17685.5|559
1714138200000|2024-04-26 13:30:00|17717.5|17705.5|17706.3|17694.3|17770.5|17758.5|17684.2|17672.2|1146
1714138500000|2024-04-26 13:35:00|17707.5|17695.5|17708.3|17696.3|17715.2|17703.2|17671.2|17659.2|682
1714138800000|2024-04-26 13:40:00|17707.7|17695.7|17692.8|17680.8|17707.7|17695.7|17646.7|17634.7|664
1714139100000|2024-04-26 13:45:00|17686.5|17674.5|17677.3|17665.3|17692.7|17680.7|17657.8|17645.8|311
1714139400000|2024-04-26 13:50:00|17678.5|17666.5|17659.8|17647.8|17692.3|17680.3|17659.2|17647.2|171
1714139700000|2024-04-26 13:55:00|17660.3|17648.3|17675.9|17663.9|17687.8|17675.8|17657.8|17645.8|281
1714140000000|2024-04-26 14:00:00|17675.2|17663.2|17740.9|17728.9|17740.9|17728.9|17674|17662|384
1714140300000|2024-04-26 14:05:00|17740.3|17728.3|17739.5|17727.5|17756.6|17744.6|17733.3|17721.3|264
1714140600000|2024-04-26 14:10:00|17738.8|17726.8|17720.6|17708.6|17747.1|17735.1|17720.1|17708.1|343
1714140900000|2024-04-26 14:15:00|17721.3|17709.3|17731.4|17719.4|17735.7|17723.7|17697.1|17685.1|372
1714141200000|2024-04-26 14:20:00|17732.1|17720.1|17720.7|17708.7|17738.9|17726.9|17720.7|17708.7|140
1714141500000|2024-04-26 14:25:00|17722|17710|17716.4|17704.4|17736.4|17724.4|17710.3|17698.3|293
1714141800000|2024-04-26 14:30:00|17713.9|17701.9|17687.7|17675.7|17713.9|17701.9|17683|17671|338
1714142100000|2024-04-26 14:35:00|17685.8|17673.8|17694.4|17682.4|17714.5|17702.5|17678.8|17666.8|249
1714142400000|2024-04-26 14:40:00|17695.6|17683.6|17708.8|17696.8|17714.4|17702.4|17693.7|17681.7|85
1714142700000|2024-04-26 14:45:00|17709.5|17697.5|17738.2|17726.2|17741.4|17729.4|17702.5|17690.5|202
1714143000000|2024-04-26 14:50:00|17738.9|17726.9|17769.7|17757.7|17801.8|17789.8|17735.7|17723.7|907
1714143300000|2024-04-26 14:55:00|17769.1|17757.1|17752.3|17740.3|17777.1|17765.1|17751.7|17739.7|239
1714143600000|2024-04-26 15:00:00|17754.2|17742.2|17725.2|17713.2|17758|17746|17724.5|17712.5|207
1714143900000|2024-04-26 15:05:00|17724.5|17712.5|17718|17706|17726.5|17714.5|17702.3|17690.3|184
1714144200000|2024-04-26 15:10:00|17717.3|17705.3|17725.7|17713.7|17744.3|17732.3|17714.8|17702.8|232
1714144500000|2024-04-26 15:15:00|17728.2|17716.2|17729.2|17717.2|17750.5|17738.5|17728|17716|194
1714144800000|2024-04-26 15:20:00|17728.5|17716.5|17743.1|17731.1|17748.8|17736.8|17726|17714|157
1714145100000|2024-04-26 15:25:00|17740.6|17728.6|17752.3|17740.3|17752.3|17740.3|17730.5|17718.5|107
1714145400000|2024-04-26 15:30:00|17751|17739|17765.6|17753.6|17776.8|17764.8|17751|17739|180
1714145700000|2024-04-26 15:35:00|17765|17753|17775.7|17763.7|17788.7|17776.7|17762.9|17750.9|161
1714146000000|2024-04-26 15:40:00|17772.5|17760.5|17770|17758|17775.4|17763.4|17758.4|17746.4|236
1714146300000|2024-04-26 15:45:00|17769.3|17757.3|17766.9|17754.9|17771.8|17759.8|17755.4|17743.4|136
1714146600000|2024-04-26 15:50:00|17766.2|17754.2|17777.3|17765.3|17777.3|17765.3|17758.6|17746.6|179
1714146900000|2024-04-26 15:55:00|17774.2|17762.2|17764.1|17752.1|17780.5|17768.5|17752.8|17740.8|226
1714147200000|2024-04-26 16:00:00|17764.7|17752.7|17773.6|17761.6|17773.6|17761.6|17758.3|17746.3|109
1714147500000|2024-04-26 16:05:00|17772.9|17760.9|17783.6|17771.6|17786.1|17774.1|17764.1|17752.1|185
1714147800000|2024-04-26 16:10:00|17784.8|17772.8|17781|17769|17787.9|17775.9|17774.7|17762.7|96
1714148100000|2024-04-26 16:15:00|17780.4|17768.4|17777.2|17765.2|17789.2|17777.2|17772.7|17760.7|177
1714148400000|2024-04-26 16:20:00|17775.9|17763.9|17777.4|17765.4|17786.7|17774.7|17775.9|17763.9|91
1714148700000|2024-04-26 16:25:00|17776.7|17764.7|17793.5|17781.5|17793.5|17781.5|17775.3|17763.3|123
1714149000000|2024-04-26 16:30:00|17792.8|17780.8|17858.9|17846.9|17866.5|17854.5|17792.8|17780.8|1299
1714149300000|2024-04-26 16:35:00|17858.3|17846.3|17847.8|17835.8|17892.7|17880.7|17847.3|17835.3|521
1714149600000|2024-04-26 16:40:00|17848.4|17836.4|17823.7|17811.7|17856.7|17844.7|17815.8|17803.8|529
1714149900000|2024-04-26 16:45:00|17823.2|17811.2|17814.2|17802.2|17838.2|17826.2|17811|17799|280
1714150200000|2024-04-26 16:50:00|17811.7|17799.7|17821.7|17809.7|17824.9|17812.9|17803.9|17791.9|213
1714150500000|2024-04-26 16:55:00|17821.1|17809.1|17818|17806|17829.9|17817.9|17816.7|17804.7|183
1714150800000|2024-04-26 17:00:00|17816.8|17804.8|17821.9|17809.9|17821.9|17809.9|17803.5|17791.5|166
1714151100000|2024-04-26 17:05:00|17821.2|17809.2|17806.5|17794.5|17821.9|17809.9|17797.9|17785.9|134
1714151400000|2024-04-26 17:10:00|17805.8|17793.8|17801.4|17789.4|17813.5|17801.5|17801.4|17789.4|109
1714151700000|2024-04-26 17:15:00|17800.1|17788.1|17793.7|17781.7|17805.1|17793.1|17785.1|17773.1|126
1714152000000|2024-04-26 17:20:00|17794.9|17782.9|17795.6|17783.6|17806.8|17794.8|17789.8|17777.8|77
1714152300000|2024-04-26 17:25:00|17796.1|17784.1|17795.6|17783.6|17806.4|17794.4|17790.6|17778.6|156
1714152600000|2024-04-26 17:30:00|17796.1|17784.1|17801.1|17789.1|17804.3|17792.3|17791.8|17779.8|137
1714152900000|2024-04-26 17:35:00|17801.7|17789.7|17804.1|17792.1|17815.6|17803.6|17799.1|17787.1|158
1714153200000|2024-04-26 17:40:00|17803.4|17791.4|17800.4|17788.4|17806.6|17794.6|17797.2|17785.2|133
1714153500000|2024-04-26 17:45:00|17799.3|17787.3|17805.8|17793.8|17806.8|17794.8|17778.5|17766.5|194
1714153800000|2024-04-26 17:50:00|17806.4|17794.4|17792.7|17780.7|17807.6|17795.6|17785|17773|228
1714154100000|2024-04-26 17:55:00|17791.4|17779.4|17779.7|17767.7|17800.1|17788.1|17776.7|17764.7|930
1714154400000|2024-04-26 18:00:00|17777.2|17765.2|17780.7|17768.7|17787.9|17775.9|17768|17756|456
1714397400000|2024-04-29 13:30:00|17781.3|17769.3|17794.4|17782.4|17803.8|17791.8|17749.4|17737.4|901
1714397700000|2024-04-29 13:35:00|17795|17783|17776.3|17764.3|17795.7|17783.7|17764.4|17752.4|408
1714398000000|2024-04-29 13:40:00|17775.7|17763.7|17776.9|17764.9|17780.1|17768.1|17752.5|17740.5|372
1714398300000|2024-04-29 13:45:00|17777.5|17765.5|17793.8|17781.8|17824.4|17812.4|17775.6|17763.6|356
1714398600000|2024-04-29 13:50:00|17795|17783|17785|17773|17799.4|17787.4|17779.4|17767.4|219
1714398900000|2024-04-29 13:55:00|17784.4|17772.4|17798.2|17786.2|17809.4|17797.4|17784.4|17772.4|170
1714399200000|2024-04-29 14:00:00|17797.5|17785.5|17795|17783|17811.9|17799.9|17794.4|17782.4|189
1714399500000|2024-04-29 14:05:00|17796.3|17784.3|17771.9|17759.9|17799.4|17787.4|17759.4|17747.4|343
1714399800000|2024-04-29 14:10:00|17772.5|17760.5|17740.6|17728.6|17775.6|17763.6|17728.7|17716.7|384
1714400100000|2024-04-29 14:15:00|17738.1|17726.1|17736.2|17724.2|17744.4|17732.4|17721.2|17709.2|281
1714400400000|2024-04-29 14:20:00|17736.9|17724.9|17718.1|17706.1|17738.7|17726.7|17710.6|17698.6|188
1714400700000|2024-04-29 14:25:00|17718.7|17706.7|17710.6|17698.6|17723.7|17711.7|17705.6|17693.6|265
1714401000000|2024-04-29 14:30:00|17711.2|17699.2|17704.3|17692.3|17726.2|17714.2|17686.8|17674.8|363
1714401300000|2024-04-29 14:35:00|17703.7|17691.7|17714.3|17702.3|17722.5|17710.5|17692.5|17680.5|212
1714401600000|2024-04-29 14:40:00|17714.9|17702.9|17699.3|17687.3|17721.8|17709.8|17685.6|17673.6|177
1714401900000|2024-04-29 14:45:00|17700.6|17688.6|17696.2|17684.2|17716.2|17704.2|17686.8|17674.8|221
1714402200000|2024-04-29 14:50:00|17698.7|17686.7|17698.7|17686.7|17708.1|17696.1|17689.3|17677.3|191
1714402500000|2024-04-29 14:55:00|17699.9|17687.9|17685.5|17673.5|17705.6|17693.6|17672.4|17660.4|276
1714402800000|2024-04-29 15:00:00|17689.3|17677.3|17685.5|17673.5|17703|17691|17677.4|17665.4|249
1714403100000|2024-04-29 15:05:00|17688.7|17676.7|17675.5|17663.5|17691.8|17679.8|17667.4|17655.4|207
1714403400000|2024-04-29 15:10:00|17673.7|17661.7|17693|17681|17693.7|17681.7|17669.9|17657.9|188
1714403700000|2024-04-29 15:15:00|17693.7|17681.7|17689.3|17677.3|17697.4|17685.4|17658|17646|255
1714404000000|2024-04-29 15:20:00|17688.7|17676.7|17670.5|17658.5|17689.3|17677.3|17670.5|17658.5|109
1714404300000|2024-04-29 15:25:00|17671.2|17659.2|17685.5|17673.5|17686.1|17674.1|17669.3|17657.3|134
1714404600000|2024-04-29 15:30:00|17686.1|17674.1|17672.4|17660.4|17698.6|17686.6|17669.9|17657.9|172
1714404900000|2024-04-29 15:35:00|17681.7|17669.7|17701.7|17689.7|17702.4|17690.4|17679.9|17667.9|144
1714405200000|2024-04-29 15:40:00|17701.1|17689.1|17709.2|17697.2|17718|17706|17690.5|17678.5|221
1714405500000|2024-04-29 15:45:00|17708.6|17696.6|17692.3|17680.3|17712.4|17700.4|17679.2|17667.2|161
1714405800000|2024-04-29 15:50:00|17691.1|17679.1|17699.2|17687.2|17706.1|17694.1|17683|17671|105
1714406100000|2024-04-29 15:55:00|17699.8|17687.8|17694.2|17682.2|17701.1|17689.1|17686.1|17674.1|124
1714406400000|2024-04-29 16:00:00|17693.6|17681.6|17714.8|17702.8|17719.2|17707.2|17693|17681|136
1714406700000|2024-04-29 16:05:00|17715.5|17703.5|17686.7|17674.7|17716.7|17704.7|17683|17671|203
1714407000000|2024-04-29 16:10:00|17687.3|17675.3|17684.8|17672.8|17697.3|17685.3|17684.8|17672.8|123
1714407300000|2024-04-29 16:15:00|17688|17676|17666.1|17654.1|17690.5|17678.5|17660.5|17648.5|258
1714407600000|2024-04-29 16:20:00|17665.5|17653.5|17689.2|17677.2|17692.3|17680.3|17663|17651|231
1714407900000|2024-04-29 16:25:00|17688.6|17676.6|17678.6|17666.6|17688.6|17676.6|17671.1|17659.1|143
1714408200000|2024-04-29 16:30:00|17677.9|17665.9|17666.7|17654.7|17686.1|17674.1|17666.1|17654.1|215
1714408500000|2024-04-29 16:35:00|17666.1|17654.1|17662.9|17650.9|17666.7|17654.7|17657.3|17645.3|212
1714408800000|2024-04-29 16:40:00|17663.6|17651.6|17682.9|17670.9|17686.7|17674.7|17661.7|17649.7|132
1714409100000|2024-04-29 16:45:00|17679.8|17667.8|17659.8|17647.8|17679.8|17667.8|17657.3|17645.3|145
1714409400000|2024-04-29 16:50:00|17657.9|17645.9|17669.2|17657.2|17672.3|17660.3|17654.8|17642.8|114
1714409700000|2024-04-29 16:55:00|17668.5|17656.5|17668.5|17656.5|17678.5|17666.5|17661|17649|102
1714410000000|2024-04-29 17:00:00|17669.2|17657.2|17692.9|17680.9|17695.4|17683.4|17658.5|17646.5|227
1714410300000|2024-04-29 17:05:00|17695.4|17683.4|17681.6|17669.6|17695.4|17683.4|17676.6|17664.6|220
1714410600000|2024-04-29 17:10:00|17681|17669|17676.6|17664.6|17698.5|17686.5|17675.4|17663.4|130
1714410900000|2024-04-29 17:15:00|17675.4|17663.4|17674.1|17662.1|17684.1|17672.1|17669.7|17657.7|130
1714411200000|2024-04-29 17:20:00|17672.2|17660.2|17657.2|17645.2|17672.2|17660.2|17632.2|17620.2|428
1714411500000|2024-04-29 17:25:00|17655.9|17643.9|17672.2|17660.2|17674|17662|17647.8|17635.8|125
1714411800000|2024-04-29 17:30:00|17670.3|17658.3|17665.3|17653.3|17675.3|17663.3|17652.8|17640.8|148
1714412100000|2024-04-29 17:35:00|17664.7|17652.7|17644.7|17632.7|17667.2|17655.2|17629|17617|237
1714412400000|2024-04-29 17:40:00|17644|17632|17630.3|17618.3|17645.9|17633.9|17627.8|17615.8|215
1714412700000|2024-04-29 17:45:00|17631.5|17619.5|17647.2|17635.2|17652.2|17640.2|17629|17617|208
1714413000000|2024-04-29 17:50:00|17647.8|17635.8|17644.6|17632.6|17649.6|17637.6|17639|17627|266
1714413300000|2024-04-29 17:55:00|17642.8|17630.8|17651.5|17639.5|17654|17642|17629.6|17617.6|770
1714413600000|2024-04-29 18:00:00|17652.1|17640.1|17647.7|17635.7|17665.2|17653.2|17639|17627|586
1714483800000|2024-04-30 13:30:00|17576.8|17564.8|17506.2|17494.2|17589.4|17569.4|17456.8|17444.8|1739
1714484100000|2024-04-30 13:35:00|17505.6|17493.6|17533.8|17521.8|17565.7|17553.7|17505.6|17493.6|665
1714484400000|2024-04-30 13:40:00|17534.5|17522.5|17510.1|17498.1|17535.7|17523.7|17494.4|17482.4|675
1714484700000|2024-04-30 13:45:00|17510.7|17498.7|17495.7|17483.7|17518.8|17506.8|17483.8|17471.8|526
1714485000000|2024-04-30 13:50:00|17496.3|17484.3|17422.6|17410.6|17497.6|17485.6|17411.4|17399.4|658
1714485300000|2024-04-30 13:55:00|17423.2|17411.2|17415.6|17403.6|17440.6|17428.6|17415.6|17403.6|718
1714485600000|2024-04-30 14:00:00|17416.9|17404.9|17446.6|17434.6|17448.5|17436.5|17407.4|17395.4|435
1714485900000|2024-04-30 14:05:00|17447.2|17435.2|17484|17472|17494.1|17482.1|17444.7|17432.7|518
1714486200000|2024-04-30 14:10:00|17486.5|17474.5|17495.3|17483.3|17506.6|17494.6|17482.8|17470.8|216
1714486500000|2024-04-30 14:15:00|17494.7|17482.7|17488.5|17476.5|17503.4|17491.4|17461.6|17449.6|382
1714486800000|2024-04-30 14:20:00|17485.9|17473.9|17465.5|17453.5|17487.9|17475.9|17456.8|17444.8|172
1714487100000|2024-04-30 14:25:00|17466.2|17454.2|17469.2|17457.2|17476.1|17464.1|17460.4|17448.4|142
1714487400000|2024-04-30 14:30:00|17466.7|17454.7|17441.7|17429.7|17466.7|17454.7|17439.8|17427.8|218
1714487700000|2024-04-30 14:35:00|17441|17429|17439.9|17427.9|17441.1|17429.1|17425.3|17413.3|226
1714488000000|2024-04-30 14:40:00|17439.3|17427.3|17408.1|17396.1|17441.2|17429.2|17399.3|17387.3|348
1714488300000|2024-04-30 14:45:00|17406.8|17394.8|17385|17373|17409.2|17397.2|17370.5|17358.5|499
1714488600000|2024-04-30 14:50:00|17383.8|17371.8|17373|17361|17390|17378|17358.1|17346.1|257
1714488900000|2024-04-30 14:55:00|17376.2|17364.2|17394.8|17382.8|17403|17391|17364.2|17352.2|364
1714489200000|2024-04-30 15:00:00|17395.4|17383.4|17427|17415|17431.4|17419.4|17386.7|17374.7|527
1714489500000|2024-04-30 15:05:00|17426.4|17414.4|17433.3|17421.3|17452.7|17440.7|17410.1|17398.1|273
1714489800000|2024-04-30 15:10:00|17434|17422|17414.6|17402.6|17441.4|17429.4|17412.1|17400.1|157
1714490100000|2024-04-30 15:15:00|17415.3|17403.3|17470.2|17458.2|17475.8|17463.8|17412.1|17400.1|257
1714490400000|2024-04-30 15:20:00|17471.4|17459.4|17510.5|17498.5|17510.5|17498.5|17462|17450|535
1714490700000|2024-04-30 15:25:00|17509.9|17497.9|17486.2|17474.2|17509.9|17497.9|17474.3|17462.3|243
1714491000000|2024-04-30 15:30:00|17486.8|17474.8|17472.6|17460.6|17499.9|17487.9|17466.9|17454.9|173
1714491300000|2024-04-30 15:35:00|17472|17460|17493.9|17481.9|17503.9|17491.9|17471.3|17459.3|158
1714491600000|2024-04-30 15:40:00|17494.5|17482.5|17440.7|17428.7|17495.1|17483.1|17440.7|17428.7|161
1714491900000|2024-04-30 15:45:00|17441.3|17429.3|17449.4|17437.4|17453.8|17441.8|17441.3|17429.3|59
1714492200000|2024-04-30 15:50:00|17448.7|17436.7|17430.6|17418.6|17463.7|17451.7|17430.6|17418.6|95
1714492500000|2024-04-30 15:55:00|17431.2|17419.2|17442.5|17430.5|17442.5|17430.5|17425|17413|89
1714492800000|2024-04-30 16:00:00|17439.4|17427.4|17436.3|17424.3|17440.7|17428.7|17417.6|17405.6|99
1714493100000|2024-04-30 16:05:00|17431.3|17419.3|17434.5|17422.5|17434.5|17422.5|17419.5|17407.5|121
1714493400000|2024-04-30 16:10:00|17433.8|17421.8|17465|17453|17471.8|17459.8|17433.2|17421.2|284
1714493700000|2024-04-30 16:15:00|17464.4|17452.4|17429.9|17417.9|17464.4|17452.4|17426.8|17414.8|209
1714494000000|2024-04-30 16:20:00|17428|17416|17406.8|17394.8|17428|17416|17401.8|17389.8|165
1714494300000|2024-04-30 16:25:00|17406.2|17394.2|17394.8|17382.8|17410.4|17398.4|17389.2|17377.2|206
1714494600000|2024-04-30 16:30:00|17394.2|17382.2|17384.8|17372.8|17394.2|17382.2|17355.3|17343.3|284
1714494900000|2024-04-30 16:35:00|17384.2|17372.2|17379.8|17367.8|17384.2|17372.2|17356.6|17344.6|196
1714495200000|2024-04-30 16:40:00|17380.4|17368.4|17368.6|17356.6|17399.2|17387.2|17368.6|17356.6|262
1714495500000|2024-04-30 16:45:00|17367.9|17355.9|17368.1|17356.1|17373.6|17361.6|17357.9|17345.9|133
1714495800000|2024-04-30 16:50:00|17367.5|17355.5|17365.5|17353.5|17374.3|17362.3|17354.9|17342.9|208
1714496100000|2024-04-30 16:55:00|17364.3|17352.3|17389.9|17377.9|17393|17381|17363|17351|130
1714496400000|2024-04-30 17:00:00|17389.3|17377.3|17346.6|17334.6|17395.5|17383.5|17336|17324|262
1714496700000|2024-04-30 17:05:00|17347.3|17335.3|17381.7|17369.7|17384.2|17372.2|17347.2|17335.2|172
1714497000000|2024-04-30 17:10:00|17380.4|17368.4|17386.6|17374.6|17416.5|17404.5|17380.4|17368.4|164
1714497300000|2024-04-30 17:15:00|17384.7|17372.7|17388.5|17376.5|17394.7|17382.7|17383.5|17371.5|85
1714497600000|2024-04-30 17:20:00|17387.9|17375.9|17388.4|17376.4|17389.8|17377.8|17377.8|17365.8|142
1714497900000|2024-04-30 17:25:00|17387.1|17375.1|17389.6|17377.6|17398.3|17386.3|17383.4|17371.4|87
1714498200000|2024-04-30 17:30:00|17389|17377|17379.5|17367.5|17394.6|17382.6|17370.8|17358.8|168
1714498500000|2024-04-30 17:35:00|17378.9|17366.9|17383.8|17371.8|17396.9|17384.9|17378.9|17366.9|132
1714498800000|2024-04-30 17:40:00|17385.7|17373.7|17369.4|17357.4|17385.7|17373.7|17348.7|17336.7|176
1714499100000|2024-04-30 17:45:00|17370|17358|17386.8|17374.8|17396.9|17384.9|17369.4|17357.4|240
1714499400000|2024-04-30 17:50:00|17386.2|17374.2|17379.2|17367.2|17391.3|17379.3|17373|17361|402
1714499700000|2024-04-30 17:55:00|17380.5|17368.5|17406.9|17394.9|17429.1|17417.1|17378.6|17366.6|1324
1714500000000|2024-04-30 18:00:00|17405.7|17393.7|17428.8|17416.8|17443.3|17431.3|17400.6|17388.6|622
1714570200000|2024-05-01 13:30:00|17446.8|17434.8|17392|17380|17469.3|17454|17325|17313|1780
1714570500000|2024-05-01 13:35:00|17390.8|17378.8|17423.2|17411.2|17447|17435|17387.6|17375.6|1004
1714570800000|2024-05-01 13:40:00|17422.6|17410.6|17390.6|17378.6|17435.1|17423.1|17388.7|17376.7|813
1714571100000|2024-05-01 13:45:00|17389.9|17377.9|17406.9|17394.9|17408.2|17396.2|17380.6|17368.6|367
1714571400000|2024-05-01 13:50:00|17408.1|17396.1|17420.1|17408.1|17431.8|17419.8|17406.2|17394.2|286
1714571700000|2024-05-01 13:55:00|17420.7|17408.7|17462.5|17450.5|17463.7|17451.7|17420.7|17408.7|439
1714572000000|2024-05-01 14:00:00|17457.5|17445.5|17461.2|17449.2|17506.5|17494.5|17450|17438|703
1714572300000|2024-05-01 14:05:00|17459.3|17447.3|17412.8|17400.8|17461.8|17449.8|17405.7|17393.7|406
1714572600000|2024-05-01 14:10:00|17409.9|17397.9|17426.3|17414.3|17436.2|17424.2|17403.5|17391.5|342
1714572900000|2024-05-01 14:15:00|17426.9|17414.9|17436.8|17424.8|17436.8|17424.8|17401.5|17389.5|258
1714573200000|2024-05-01 14:20:00|17435.6|17423.6|17400.8|17388.8|17436.8|17424.8|17387.7|17375.7|270
1714573500000|2024-05-01 14:25:00|17402.7|17390.7|17426.3|17414.3|17440.5|17428.5|17384.5|17372.5|184
1714573800000|2024-05-01 14:30:00|17426.9|17414.9|17417.5|17405.5|17439.4|17427.4|17416.3|17404.3|167
1714574100000|2024-05-01 14:35:00|17418.1|17406.1|17473.4|17461.4|17487.7|17475.7|17403.8|17391.8|259
1714574400000|2024-05-01 14:40:00|17475.7|17463.7|17496.7|17484.7|17514.1|17502.1|17470.7|17458.7|472
1714574700000|2024-05-01 14:45:00|17496.1|17484.1|17537.8|17525.8|17547.7|17535.7|17492.8|17480.8|466
1714575000000|2024-05-01 14:50:00|17537.2|17525.2|17527.6|17515.6|17544.7|17532.7|17521|17509|573
1714575300000|2024-05-01 14:55:00|17527.1|17515.1|17487.9|17475.9|17527.1|17515.1|17481.6|17469.6|297
1714575600000|2024-05-01 15:00:00|17487.3|17475.3|17507.9|17495.9|17516.6|17504.6|17478|17466|345
1714575900000|2024-05-01 15:05:00|17506.6|17494.6|17508.3|17496.3|17530.2|17518.2|17485.9|17473.9|413
1714576200000|2024-05-01 15:10:00|17509.5|17497.5|17478.7|17466.7|17512.6|17500.6|17478.1|17466.1|177
1714576500000|2024-05-01 15:15:00|17480.1|17468.1|17478.5|17466.5|17485.5|17473.5|17468.5|17456.5|377
1714576800000|2024-05-01 15:20:00|17477.9|17465.9|17487.1|17475.1|17501.1|17489.1|17469.9|17457.9|205
1714577100000|2024-05-01 15:25:00|17484.6|17472.6|17486.7|17474.7|17492.9|17480.9|17472.9|17460.9|194
1714577400000|2024-05-01 15:30:00|17487.3|17475.3|17475.2|17463.2|17489.8|17477.8|17473.9|17461.9|121
1714577700000|2024-05-01 15:35:00|17476.4|17464.4|17466.1|17454.1|17485.2|17473.2|17456.9|17444.9|181
1714578000000|2024-05-01 15:40:00|17466.8|17454.8|17485.5|17473.5|17491|17479|17465.5|17453.5|162
1714578300000|2024-05-01 15:45:00|17486|17474|17454.3|17442.3|17486.7|17474.7|17442.4|17430.4|198
1714578600000|2024-05-01 15:50:00|17453.6|17441.6|17460.1|17448.1|17460.8|17448.8|17439.4|17427.4|143
1714578900000|2024-05-01 15:55:00|17461.4|17449.4|17472.6|17460.6|17489.9|17477.9|17458.9|17446.9|249
1714579200000|2024-05-01 16:00:00|17472|17460|17482.6|17470.6|17495.7|17483.7|17472|17460|112
1714579500000|2024-05-01 16:05:00|17482|17470|17475.1|17463.1|17485.1|17473.1|17458.7|17446.7|88
1714579800000|2024-05-01 16:10:00|17475.8|17463.8|17472|17460|17487.6|17475.6|17472|17460|131
1714580100000|2024-05-01 16:15:00|17465.7|17453.7|17447.2|17435.2|17467.6|17455.6|17436.4|17424.4|322
1714580400000|2024-05-01 16:20:00|17448.4|17436.4|17390.2|17378.2|17448.4|17436.4|17390.2|17378.2|260
1714580700000|2024-05-01 16:25:00|17390.8|17378.8|17294.6|17282.6|17398.5|17386.5|17285.3|17273.3|683
1714581000000|2024-05-01 16:30:00|17293.4|17281.4|17277.7|17265.7|17315.2|17303.2|17252.3|17240.3|865
1714581300000|2024-05-01 16:35:00|17277.1|17265.1|17252.7|17240.7|17287.6|17275.6|17213.1|17201.1|363
1714581600000|2024-05-01 16:40:00|17250.8|17238.8|17195.9|17183.9|17256.2|17244.2|17195.4|17183.4|489
1714581900000|2024-05-01 16:45:00|17195.4|17183.4|17173.6|17161.6|17195.4|17183.4|17135.4|17123.4|750
1714582200000|2024-05-01 16:50:00|17171.1|17159.1|17222.3|17210.3|17225.3|17213.3|17162.2|17150.2|615
1714582500000|2024-05-01 16:55:00|17222.8|17210.8|17171.5|17159.5|17223.6|17211.6|17168.9|17156.9|391
1714582800000|2024-05-01 17:00:00|17169.5|17157.5|17179.2|17167.2|17200|17188|17155.8|17143.8|536
1714583100000|2024-05-01 17:05:00|17180.5|17168.5|17154.3|17142.3|17203|17191|17151.2|17139.2|325
1714583400000|2024-05-01 17:10:00|17153.1|17141.1|17170.9|17158.9|17185.4|17173.4|17150.5|17138.5|287
1714583700000|2024-05-01 17:15:00|17173.4|17161.4|17177.2|17165.2|17183.9|17171.9|17157.3|17145.3|228
1714584000000|2024-05-01 17:20:00|17178.4|17166.4|17174|17162|17195.4|17183.4|17165.2|17153.2|242
1714584300000|2024-05-01 17:25:00|17173.3|17161.3|17158.3|17146.3|17192.2|17180.2|17155.2|17143.2|145
1714584600000|2024-05-01 17:30:00|17159.6|17147.6|17155.6|17143.6|17168.5|17156.5|17154.3|17142.3|184
1714584900000|2024-05-01 17:35:00|17150.6|17138.6|17166.5|17154.5|17173.6|17161.6|17141.7|17129.7|328
1714585200000|2024-05-01 17:40:00|17167.2|17155.2|17197.7|17185.7|17203.1|17191.1|17167.2|17155.2|419
1714585500000|2024-05-01 17:45:00|17197.1|17185.1|17219.2|17207.2|17235.5|17223.5|17186|17174|252
1714585800000|2024-05-01 17:50:00|17218.6|17206.6|17247.1|17235.1|17264|17252|17218.6|17206.6|344
1714586100000|2024-05-01 17:55:00|17244|17232|17241.7|17229.7|17256.9|17244.9|17236.5|17224.5|964
1714586400000|2024-05-01 18:00:00|17237.8|17225.8|17267.1|17255.1|17287.8|17275.8|17234.7|17222.7|404
1714656600000|2024-05-02 13:30:00|17591.1|17579.1|17556.9|17544.9|17655.5|17643.5|17537.6|17525.6|2280
1714656900000|2024-05-02 13:35:00|17556.2|17544.2|17541.1|17529.1|17565.5|17553.5|17525.1|17513.1|710
1714657200000|2024-05-02 13:40:00|17540.4|17528.4|17595.9|17583.9|17606.1|17594.1|17539.2|17527.2|974
1714657500000|2024-05-02 13:45:00|17596.6|17584.6|17586.3|17574.3|17615|17603|17563.4|17551.4|747
1714657800000|2024-05-02 13:50:00|17584.4|17572.4|17547.4|17535.4|17585.7|17573.7|17546.1|17534.1|483
1714658100000|2024-05-02 13:55:00|17548.5|17536.5|17554.6|17542.6|17578.8|17566.8|17546.1|17534.1|417
1714658400000|2024-05-02 14:00:00|17553.3|17541.3|17576.6|17564.6|17592.3|17580.3|17547.8|17535.8|381
1714658700000|2024-05-02 14:05:00|17577.2|17565.2|17541.5|17529.5|17577.2|17565.2|17532|17520|332
1714659000000|2024-05-02 14:10:00|17540.9|17528.9|17548.7|17536.7|17558.7|17546.7|17540.3|17528.3|217
1714659300000|2024-05-02 14:15:00|17550.1|17538.1|17520.3|17508.3|17551.9|17539.9|17515.9|17503.9|280
1714659600000|2024-05-02 14:20:00|17519.1|17507.1|17524.8|17512.8|17534.6|17522.6|17510.3|17498.3|295
1714659900000|2024-05-02 14:25:00|17519.8|17507.8|17526|17514|17530.9|17518.9|17507.9|17495.9|251
1714660200000|2024-05-02 14:30:00|17524.7|17512.7|17543.1|17531.1|17556.7|17544.7|17521.5|17509.5|576
1714660500000|2024-05-02 14:35:00|17544.2|17532.2|17565.4|17553.4|17566.7|17554.7|17534.2|17522.2|338
1714660800000|2024-05-02 14:40:00|17566|17554|17530.8|17518.8|17566|17554|17527.7|17515.7|215
1714661100000|2024-05-02 14:45:00|17531.4|17519.4|17492.2|17480.2|17532.5|17520.5|17489.7|17477.7|295
1714661400000|2024-05-02 14:50:00|17493.3|17481.3|17534|17522|17535.2|17523.2|17486.1|17474.1|341
1714661700000|2024-05-02 14:55:00|17532.7|17520.7|17551.9|17539.9|17554.4|17542.4|17520.9|17508.9|187
1714662000000|2024-05-02 15:00:00|17552.4|17540.4|17544.8|17532.8|17578.5|17566.5|17543.5|17531.5|259
1714662300000|2024-05-02 15:05:00|17545.5|17533.5|17562.4|17550.4|17566.6|17554.6|17545.5|17533.5|219
1714662600000|2024-05-02 15:10:00|17563.1|17551.1|17524.7|17512.7|17563.1|17551.1|17509|17497|300
1714662900000|2024-05-02 15:15:00|17523.5|17511.5|17537.1|17525.1|17538.3|17526.3|17518.5|17506.5|212
1714663200000|2024-05-02 15:20:00|17540.1|17528.1|17563.2|17551.2|17563.2|17551.2|17539.4|17527.4|252
1714663500000|2024-05-02 15:25:00|17562.6|17550.6|17556.4|17544.4|17586.5|17574.5|17556.4|17544.4|255
1714663800000|2024-05-02 15:30:00|17555.1|17543.1|17542.6|17530.6|17562.6|17550.6|17537.6|17525.6|253
1714664100000|2024-05-02 15:35:00|17540.1|17528.1|17548.1|17536.1|17557.4|17545.4|17540.1|17528.1|136
1714664400000|2024-05-02 15:40:00|17550.1|17538.1|17527.1|17515.1|17553.1|17541.1|17521.2|17509.2|163
1714664700000|2024-05-02 15:45:00|17526.4|17514.4|17545.7|17533.7|17550|17538|17523.4|17511.4|193
1714665000000|2024-05-02 15:50:00|17545|17533|17558.3|17546.3|17566.5|17554.5|17543.8|17531.8|189
1714665300000|2024-05-02 15:55:00|17559.6|17547.6|17562.8|17550.8|17569.7|17557.7|17547.2|17535.2|238
1714665600000|2024-05-02 16:00:00|17562.2|17550.2|17556.9|17544.9|17575.5|17563.5|17556.2|17544.2|154
1714665900000|2024-05-02 16:05:00|17557.6|17545.6|17550.5|17538.5|17563.2|17551.2|17549.9|17537.9|209
1714666200000|2024-05-02 16:10:00|17549.9|17537.9|17547.1|17535.1|17550.8|17538.8|17536.7|17524.7|196
1714666500000|2024-05-02 16:15:00|17546.4|17534.4|17545.9|17533.9|17553.2|17541.2|17532|17520|254
1714666800000|2024-05-02 16:20:00|17545.2|17533.2|17529.7|17517.7|17546.7|17534.7|17523.2|17511.2|279
1714667100000|2024-05-02 16:25:00|17529.2|17517.2|17548.7|17536.7|17556.1|17544.1|17515.6|17503.6|388
1714667400000|2024-05-02 16:30:00|17549.4|17537.4|17532.9|17520.9|17551.2|17539.2|17527.3|17515.3|179
1714667700000|2024-05-02 16:35:00|17533.6|17521.6|17551.8|17539.8|17558|17546|17532.9|17520.9|239
1714668000000|2024-05-02 16:40:00|17552.5|17540.5|17553|17541|17573.6|17561.6|17552.3|17540.3|236
1714668300000|2024-05-02 16:45:00|17552.3|17540.3|17569.1|17557.1|17578.5|17566.5|17550.5|17538.5|164
1714668600000|2024-05-02 16:50:00|17569.7|17557.7|17570|17558|17572.8|17560.8|17564.2|17552.2|114
1714668900000|2024-05-02 16:55:00|17570.7|17558.7|17558.4|17546.4|17572|17560|17548.9|17536.9|147
1714669200000|2024-05-02 17:00:00|17557.1|17545.1|17570.4|17558.4|17577|17565|17554.1|17542.1|156
1714669500000|2024-05-02 17:05:00|17569.9|17557.9|17577.8|17565.8|17579|17567|17566.3|17554.3|156
1714669800000|2024-05-02 17:10:00|17578.3|17566.3|17555|17543|17592.1|17580.1|17555|17543|252
1714670100000|2024-05-02 17:15:00|17555.5|17543.5|17555.8|17543.8|17567.1|17555.1|17545.7|17533.7|105
1714670400000|2024-05-02 17:20:00|17555.2|17543.2|17541.6|17529.6|17568.7|17556.7|17505.8|17493.8|329
1714670700000|2024-05-02 17:25:00|17542.3|17530.3|17535.6|17523.6|17556.5|17544.5|17528.3|17516.3|231
1714671000000|2024-05-02 17:30:00|17533.8|17521.8|17541|17529|17541|17529|17505.1|17493.1|392
1714671300000|2024-05-02 17:35:00|17541.7|17529.7|17542.8|17530.8|17554.1|17542.1|17533.8|17521.8|240
1714671600000|2024-05-02 17:40:00|17542.3|17530.3|17522.9|17510.9|17552.3|17540.3|17522.9|17510.9|199
1714671900000|2024-05-02 17:45:00|17522.4|17510.4|17517.4|17505.4|17534.3|17522.3|17512.4|17500.4|252
1714672200000|2024-05-02 17:50:00|17520.4|17508.4|17517.5|17505.5|17531.1|17519.1|17515.5|17503.5|310
1714672500000|2024-05-02 17:55:00|17516.9|17504.9|17528.9|17516.9|17534.4|17522.4|17515.5|17503.5|835
1714672800000|2024-05-02 18:00:00|17529.4|17517.4|17521.3|17509.3|17530|17518|17503.3|17491.3|560
1714743000000|2024-05-03 13:30:00|17572.3|17560.3|17540.8|17528.8|17597.8|17585.8|17514.7|17502.7|1126
1714743300000|2024-05-03 13:35:00|17540.2|17528.2|17501.8|17489.8|17540.2|17528.2|17489.5|17477.5|628
1714743600000|2024-05-03 13:40:00|17504.3|17492.3|17505.3|17493.3|17529.1|17517.1|17496.2|17484.2|364
1714743900000|2024-05-03 13:45:00|17510|17498|17490.5|17478.5|17510|17498|17489.8|17477.8|443
1714744200000|2024-05-03 13:50:00|17491|17479|17510.7|17498.7|17525.9|17513.9|17489.1|17477.1|445
1714744500000|2024-05-03 13:55:00|17510|17498|17545.1|17533.1|17554.6|17542.6|17499.6|17487.6|295
1714744800000|2024-05-03 14:00:00|17544.6|17532.6|17547.4|17535.4|17567.8|17555.8|17531.5|17519.5|351
1714745100000|2024-05-03 14:05:00|17546.3|17534.3|17532.2|17520.2|17553.1|17541.1|17530.2|17518.2|331
1714745400000|2024-05-03 14:10:00|17532.9|17520.9|17539.2|17527.2|17549.7|17537.7|17529.7|17517.7|302
1714745700000|2024-05-03 14:15:00|17540.4|17528.4|17496.5|17484.5|17545.9|17533.9|17486.5|17474.5|551
1714746000000|2024-05-03 14:20:00|17495.9|17483.9|17494.8|17482.8|17514.1|17502.1|17480.2|17468.2|398
1714746300000|2024-05-03 14:25:00|17494.1|17482.1|17498|17486|17501.6|17489.6|17477.9|17465.9|288
1714746600000|2024-05-03 14:30:00|17499.1|17487.1|17520|17508|17521.6|17509.6|17498.4|17486.4|371
1714746900000|2024-05-03 14:35:00|17522|17510|17546.4|17534.4|17556.8|17544.8|17510.3|17498.3|420
1714747200000|2024-05-03 14:40:00|17547.8|17535.8|17537.5|17525.5|17571.4|17559.4|17531|17519|505
1714747500000|2024-05-03 14:45:00|17535.5|17523.5|17524.6|17512.6|17547.8|17535.8|17522.6|17510.6|261
1714747800000|2024-05-03 14:50:00|17523.3|17511.3|17501.9|17489.9|17523.3|17511.3|17498|17486|329
1714748100000|2024-05-03 14:55:00|17502.4|17490.4|17509.4|17497.4|17514.4|17502.4|17486.4|17474.4|246
1714748400000|2024-05-03 15:00:00|17508.7|17496.7|17517.6|17505.6|17523.7|17511.7|17503.3|17491.3|168
1714748700000|2024-05-03 15:05:00|17516.9|17504.9|17509.5|17497.5|17525.1|17513.1|17507.4|17495.4|277
1714749000000|2024-05-03 15:10:00|17510.1|17498.1|17513.8|17501.8|17524.5|17512.5|17509.4|17497.4|204
1714749300000|2024-05-03 15:15:00|17515.1|17503.1|17497.9|17485.9|17515.1|17503.1|17484.7|17472.7|296
1714749600000|2024-05-03 15:20:00|17498.5|17486.5|17584.7|17572.7|17595.1|17583.1|17497.9|17485.9|544
1714749900000|2024-05-03 15:25:00|17583.6|17571.6|17581.8|17569.8|17584.7|17572.7|17553.3|17541.3|304
1714750200000|2024-05-03 15:30:00|17579.3|17567.3|17595.7|17583.7|17634.1|17622.1|17574.9|17562.9|446
1714750500000|2024-05-03 15:35:00|17597|17585|17591.8|17579.8|17613.9|17601.9|17590.9|17578.9|192
1714750800000|2024-05-03 15:40:00|17591.1|17579.1|17604.3|17592.3|17627.7|17615.7|17590.5|17578.5|349
1714751100000|2024-05-03 15:45:00|17603.7|17591.7|17589.3|17577.3|17622.7|17610.7|17588|17576|245
1714751400000|2024-05-03 15:50:00|17588.7|17576.7|17599.4|17587.4|17601.8|17589.8|17584.3|17572.3|108
1714751700000|2024-05-03 15:55:00|17600.7|17588.7|17595.5|17583.5|17616.7|17604.7|17589.6|17577.6|347
1714752000000|2024-05-03 16:00:00|17595|17583|17572.4|17560.4|17599.4|17587.4|17571.2|17559.2|183
1714752300000|2024-05-03 16:05:00|17571.7|17559.7|17580.1|17568.1|17588.2|17576.2|17570.7|17558.7|155
1714752600000|2024-05-03 16:10:00|17579.6|17567.6|17559.4|17547.4|17585.1|17573.1|17559.4|17547.4|222
1714752900000|2024-05-03 16:15:00|17559.9|17547.9|17582.8|17570.8|17588.8|17576.8|17559.9|17547.9|137
1714753200000|2024-05-03 16:20:00|17582|17570|17589.5|17577.5|17613.3|17601.3|17574.7|17562.7|195
1714753500000|2024-05-03 16:25:00|17591|17579|17585.2|17573.2|17594|17582|17579.7|17567.7|127
1714753800000|2024-05-03 16:30:00|17585.9|17573.9|17571.1|17559.1|17591.7|17579.7|17565.4|17553.4|242
1714754100000|2024-05-03 16:35:00|17571.8|17559.8|17578.1|17566.1|17579.3|17567.3|17564.3|17552.3|75
1714754400000|2024-05-03 16:40:00|17578.6|17566.6|17573.1|17561.1|17578.8|17566.8|17565.6|17553.6|124
1714754700000|2024-05-03 16:45:00|17573.8|17561.8|17568.8|17556.8|17576.1|17564.1|17564.3|17552.3|119
1714755000000|2024-05-03 16:50:00|17569.3|17557.3|17569.8|17557.8|17576.8|17564.8|17564.3|17552.3|112
1714755300000|2024-05-03 16:55:00|17570.4|17558.4|17560.7|17548.7|17585.7|17573.7|17560.7|17548.7|281
1714755600000|2024-05-03 17:00:00|17560|17548|17580|17568|17585.5|17573.5|17559.3|17547.3|130
1714755900000|2024-05-03 17:05:00|17579.4|17567.4|17569.1|17557.1|17579.4|17567.4|17560|17548|98
1714756200000|2024-05-03 17:10:00|17571.2|17559.2|17555.5|17543.5|17576|17564|17549.9|17537.9|107
1714756500000|2024-05-03 17:15:00|17556.7|17544.7|17566.5|17554.5|17573|17561|17548.7|17536.7|103
1714756800000|2024-05-03 17:20:00|17567.1|17555.1|17552.6|17540.6|17568.5|17556.5|17552.1|17540.1|136
1714757100000|2024-05-03 17:25:00|17552.1|17540.1|17555.4|17543.4|17571|17559|17548.1|17536.1|237
1714757400000|2024-05-03 17:30:00|17553.7|17541.7|17559.4|17547.4|17561.7|17549.7|17550.4|17538.4|152
1714757700000|2024-05-03 17:35:00|17558.6|17546.6|17555.6|17543.6|17562.4|17550.4|17547.6|17535.6|170
1714758000000|2024-05-03 17:40:00|17553.1|17541.1|17563.8|17551.8|17571.8|17559.8|17553.1|17541.1|219
1714758300000|2024-05-03 17:45:00|17563.1|17551.1|17551.3|17539.3|17566.8|17554.8|17551.3|17539.3|170
1714758600000|2024-05-03 17:50:00|17553.1|17541.1|17554.5|17542.5|17563.1|17551.1|17551.8|17539.8|181
1714758900000|2024-05-03 17:55:00|17555.7|17543.7|17550.4|17538.4|17557|17545|17539.7|17527.7|1184
1714759200000|2024-05-03 18:00:00|17550.9|17538.9|17567|17555|17568|17556|17540.2|17528.2|687
1715002200000|2024-05-06 13:30:00|17572.3|17560.3|17480.9|17468.9|17572.3|17560.3|17479.3|17467.3|1046
1715002500000|2024-05-06 13:35:00|17481.7|17469.7|17492.5|17480.5|17509.4|17497.4|17455.7|17443.7|456
1715002800000|2024-05-06 13:40:00|17491.7|17479.7|17477.1|17465.1|17508.5|17496.5|17475|17463|365
1715003100000|2024-05-06 13:45:00|17474.1|17462.1|17471.1|17459.1|17486.1|17474.1|17459.8|17447.8|305
1715003400000|2024-05-06 13:50:00|17469.8|17457.8|17503.9|17491.9|17508.4|17496.4|17462.6|17450.6|189
1715003700000|2024-05-06 13:55:00|17505.1|17493.1|17516.2|17504.2|17528.3|17516.3|17499.2|17487.2|237
1715004000000|2024-05-06 14:00:00|17515.5|17503.5|17529.4|17517.4|17529.9|17517.9|17505.2|17493.2|241
1715004300000|2024-05-06 14:05:00|17529.9|17517.9|17525.4|17513.4|17531.6|17519.6|17515.2|17503.2|352
1715004600000|2024-05-06 14:10:00|17524.9|17512.9|17528.6|17516.6|17545.2|17533.2|17524.9|17512.9|275
1715004900000|2024-05-06 14:15:00|17527.4|17515.4|17530|17518|17536.9|17524.9|17522.5|17510.5|156
1715005200000|2024-05-06 14:20:00|17530.8|17518.8|17527.6|17515.6|17542.3|17530.3|17523.3|17511.3|182
1715005500000|2024-05-06 14:25:00|17529.7|17517.7|17529.9|17517.9|17535.7|17523.7|17527|17515|140
1715005800000|2024-05-06 14:30:00|17528.7|17516.7|17495.4|17483.4|17530.4|17518.4|17495|17483|231
1715006100000|2024-05-06 14:35:00|17498.7|17486.7|17498.9|17486.9|17508.4|17496.4|17494.2|17482.2|87
1715006400000|2024-05-06 14:40:00|17499.4|17487.4|17477.6|17465.6|17506.9|17494.9|17477.6|17465.6|137
1715006700000|2024-05-06 14:45:00|17473.9|17461.9|17474|17462|17485.4|17473.4|17466.8|17454.8|172
1715007000000|2024-05-06 14:50:00|17475.2|17463.2|17473.5|17461.5|17477.6|17465.6|17458.5|17446.5|168
1715007300000|2024-05-06 14:55:00|17470.5|17458.5|17479.1|17467.1|17487.1|17475.1|17462.7|17450.7|123
1715007600000|2024-05-06 15:00:00|17478.1|17466.1|17486.1|17474.1|17488.1|17476.1|17467.4|17455.4|128
1715007900000|2024-05-06 15:05:00|17487.3|17475.3|17493.3|17481.3|17501.3|17489.3|17477.6|17465.6|132
1715008200000|2024-05-06 15:10:00|17492.5|17480.5|17507|17495|17508.1|17496.1|17490.3|17478.3|167
1715008500000|2024-05-06 15:15:00|17508.3|17496.3|17510.7|17498.7|17517|17505|17498.7|17486.7|103
1715008800000|2024-05-06 15:20:00|17509.8|17497.8|17508.2|17496.2|17512.6|17500.6|17496.5|17484.5|147
1715009100000|2024-05-06 15:25:00|17509.5|17497.5|17509.7|17497.7|17512.7|17500.7|17500.2|17488.2|117
1715009400000|2024-05-06 15:30:00|17511.5|17499.5|17499.3|17487.3|17512.7|17500.7|17498|17486|84
1715009700000|2024-05-06 15:35:00|17500|17488|17495.7|17483.7|17502.1|17490.1|17493.2|17481.2|113
1715010000000|2024-05-06 15:40:00|17498.2|17486.2|17512.7|17500.7|17512.7|17500.7|17496.4|17484.4|98
1715010300000|2024-05-06 15:45:00|17514|17502|17515.5|17503.5|17528|17516|17503|17491|192
1715010600000|2024-05-06 15:50:00|17518|17506|17532|17520|17541.7|17529.7|17518|17506|106
1715010900000|2024-05-06 15:55:00|17532.8|17520.8|17528|17516|17539.4|17527.4|17528|17516|154
1715011200000|2024-05-06 16:00:00|17529.7|17517.7|17512.6|17500.6|17530.5|17518.5|17510.3|17498.3|120
1715011500000|2024-05-06 16:05:00|17513.4|17501.4|17524.5|17512.5|17527.9|17515.9|17504.5|17492.5|156
1715011800000|2024-05-06 16:10:00|17525.9|17513.9|17547.4|17535.4|17556|17544|17519.3|17507.3|168
1715012100000|2024-05-06 16:15:00|17548.2|17536.2|17531|17519|17555.7|17543.7|17527.7|17515.7|164
1715012400000|2024-05-06 16:20:00|17531.8|17519.8|17533.5|17521.5|17537.4|17525.4|17521.8|17509.8|127
1715012700000|2024-05-06 16:25:00|17535.5|17523.5|17524.6|17512.6|17543|17531|17524|17512|108
1715013000000|2024-05-06 16:30:00|17525|17513|17530.8|17518.8|17530.8|17518.8|17502.5|17490.5|188
1715013300000|2024-05-06 16:35:00|17529.1|17517.1|17516.6|17504.6|17535|17523|17516.6|17504.6|89
1715013600000|2024-05-06 16:40:00|17517.5|17505.5|17507.3|17495.3|17524.5|17512.5|17506.6|17494.6|73
1715013900000|2024-05-06 16:45:00|17508.1|17496.1|17500.6|17488.6|17508.1|17496.1|17492.8|17480.8|234
1715014200000|2024-05-06 16:50:00|17498.1|17486.1|17501.7|17489.7|17510.9|17498.9|17495.1|17483.1|104
1715014500000|2024-05-06 16:55:00|17504.2|17492.2|17500.6|17488.6|17507.1|17495.1|17495.9|17483.9|87
1715014800000|2024-05-06 17:00:00|17500.1|17488.1|17492.4|17480.4|17505.6|17493.6|17488.5|17476.5|203
1715015100000|2024-05-06 17:05:00|17492|17480|17503.4|17491.4|17503.4|17491.4|17488.4|17476.4|131
1715015400000|2024-05-06 17:10:00|17504.6|17492.6|17509.9|17497.9|17512.1|17500.1|17499.1|17487.1|64
1715015700000|2024-05-06 17:15:00|17510.7|17498.7|17511.8|17499.8|17514|17502|17501|17489|91
1715016000000|2024-05-06 17:20:00|17514.1|17502.1|17506.1|17494.1|17525.2|17513.2|17503.9|17491.9|106
1715016300000|2024-05-06 17:25:00|17504.9|17492.9|17503.9|17491.9|17508.5|17496.5|17501.9|17489.9|95
1715016600000|2024-05-06 17:30:00|17502.7|17490.7|17504.9|17492.9|17511.1|17499.1|17501.9|17489.9|90
1715016900000|2024-05-06 17:35:00|17507.4|17495.4|17515.8|17503.8|17515.8|17503.8|17506.1|17494.1|81
1715017200000|2024-05-06 17:40:00|17517|17505|17503.6|17491.6|17522.2|17510.2|17503.1|17491.1|138
1715017500000|2024-05-06 17:45:00|17503.1|17491.1|17495.3|17483.3|17508.9|17496.9|17492.3|17480.3|191
1715017800000|2024-05-06 17:50:00|17495.8|17483.8|17515.3|17503.3|17519|17507|17495.8|17483.8|196
1715018100000|2024-05-06 17:55:00|17515.8|17503.8|17553.9|17541.9|17553.9|17541.9|17515.8|17503.8|972
1715018400000|2024-05-06 18:00:00|17551|17539|17579.3|17567.3|17587.3|17575.3|17547.3|17535.3|687
1715088600000|2024-05-07 13:30:00|17621.1|17601.1|17669.2|17657.2|17688.5|17676.5|17600.8|17588.8|1176
1715088900000|2024-05-07 13:35:00|17667.8|17655.8|17657.3|17645.3|17679.2|17667.2|17638.9|17626.9|552
1715089200000|2024-05-07 13:40:00|17658.6|17646.6|17644.6|17632.6|17659|17647|17637.1|17625.1|547
1715089500000|2024-05-07 13:45:00|17647.1|17635.1|17625.7|17613.7|17650.4|17638.4|17616|17604|487
1715089800000|2024-05-07 13:50:00|17626.1|17614.1|17655.5|17643.5|17655.5|17643.5|17625.7|17613.7|244
1715090100000|2024-05-07 13:55:00|17654.3|17642.3|17652.1|17640.1|17662.9|17650.9|17636.8|17624.8|309
1715090400000|2024-05-07 14:00:00|17651.7|17639.7|17665.5|17653.5|17672.6|17660.6|17641.3|17629.3|272
1715090700000|2024-05-07 14:05:00|17666.3|17654.3|17665.3|17653.3|17674.5|17662.5|17648.5|17636.5|484
1715091000000|2024-05-07 14:10:00|17666.5|17654.5|17655.1|17643.1|17668.6|17656.6|17645.6|17633.6|214
1715091300000|2024-05-07 14:15:00|17655.6|17643.6|17636.9|17624.9|17657.6|17645.6|17633.9|17621.9|337
1715091600000|2024-05-07 14:20:00|17634.4|17622.4|17634.9|17622.9|17645.8|17633.8|17627.8|17615.8|405
1715091900000|2024-05-07 14:25:00|17634.1|17622.1|17657.1|17645.1|17657.9|17645.9|17633.3|17621.3|147
1715092200000|2024-05-07 14:30:00|17658.4|17646.4|17657.8|17645.8|17681.9|17669.9|17647.8|17635.8|310
1715092500000|2024-05-07 14:35:00|17659.4|17647.4|17658.5|17646.5|17674.8|17662.8|17648.5|17636.5|212
1715092800000|2024-05-07 14:40:00|17659.4|17647.4|17637.3|17625.3|17661.4|17649.4|17633.7|17621.7|285
1715093100000|2024-05-07 14:45:00|17637.8|17625.8|17625.7|17613.7|17643.6|17631.6|17611.2|17599.2|378
1715093400000|2024-05-07 14:50:00|17626.2|17614.2|17649.6|17637.6|17655|17643|17626.2|17614.2|205
1715093700000|2024-05-07 14:55:00|17647.1|17635.1|17630.7|17618.7|17647.3|17635.3|17628.1|17616.1|277
1715094000000|2024-05-07 15:00:00|17631.2|17619.2|17677.4|17665.4|17677.4|17665.4|17631.2|17619.2|299
1715094300000|2024-05-07 15:05:00|17677.9|17665.9|17660.8|17648.8|17678.3|17666.3|17660.8|17648.8|161
1715094600000|2024-05-07 15:10:00|17662.1|17650.1|17680.9|17668.9|17692.1|17680.1|17661.3|17649.3|214
1715094900000|2024-05-07 15:15:00|17681.7|17669.7|17690.8|17678.8|17694.2|17682.2|17676.2|17664.2|252
1715095200000|2024-05-07 15:20:00|17692|17680|17695.3|17683.3|17700.8|17688.8|17687.5|17675.5|284
1715095500000|2024-05-07 15:25:00|17694.9|17682.9|17678.7|17666.7|17694.9|17682.9|17671.1|17659.1|162
1715095800000|2024-05-07 15:30:00|17679.2|17667.2|17689.5|17677.5|17697.8|17685.8|17678.7|17666.7|238
1715096100000|2024-05-07 15:35:00|17688.2|17676.2|17689.8|17677.8|17696.1|17684.1|17679.7|17667.7|242
1715096400000|2024-05-07 15:40:00|17691.1|17679.1|17688.6|17676.6|17704.8|17692.8|17687|17675|241
1715096700000|2024-05-07 15:45:00|17687.3|17675.3|17712.1|17700.1|17712.9|17700.9|17686.4|17674.4|210
1715097000000|2024-05-07 15:50:00|17712.9|17700.9|17715.5|17703.5|17725.9|17713.9|17703.2|17691.2|347
1715097300000|2024-05-07 15:55:00|17715|17703|17689.8|17677.8|17717.1|17705.1|17689|17677|216
1715097600000|2024-05-07 16:00:00|17689|17677|17669.9|17657.9|17689.9|17677.9|17669.9|17657.9|154
1715097900000|2024-05-07 16:05:00|17669.1|17657.1|17685.2|17673.2|17689.4|17677.4|17666.1|17654.1|138
1715098200000|2024-05-07 16:10:00|17686.5|17674.5|17684.9|17672.9|17690.7|17678.7|17676.9|17664.9|254
1715098500000|2024-05-07 16:15:00|17684.4|17672.4|17700|17688|17701.2|17689.2|17679.9|17667.9|226
1715098800000|2024-05-07 16:20:00|17702|17690|17725.9|17713.9|17744|17732|17694.2|17682.2|690
1715099100000|2024-05-07 16:25:00|17726.4|17714.4|17710|17698|17726.4|17714.4|17703.7|17691.7|216
1715099400000|2024-05-07 16:30:00|17710.8|17698.8|17708.7|17696.7|17715.4|17703.4|17700.7|17688.7|187
1715099700000|2024-05-07 16:35:00|17709.5|17697.5|17687.5|17675.5|17710.7|17698.7|17681.6|17669.6|208
1715100000000|2024-05-07 16:40:00|17687.1|17675.1|17671.4|17659.4|17687.9|17675.9|17665.1|17653.1|293
1715100300000|2024-05-07 16:45:00|17670.6|17658.6|17686.4|17674.4|17693.1|17681.1|17670.6|17658.6|160
1715100600000|2024-05-07 16:50:00|17685.5|17673.5|17685.5|17673.5|17698.4|17686.4|17678.4|17666.4|183
1715100900000|2024-05-07 16:55:00|17687.2|17675.2|17675.9|17663.9|17687.2|17675.2|17670.9|17658.9|132
1715101200000|2024-05-07 17:00:00|17676.7|17664.7|17681.3|17669.3|17682.1|17670.1|17669.6|17657.6|109
1715101500000|2024-05-07 17:05:00|17680.1|17668.1|17678|17666|17680.9|17668.9|17666|17654|104
1715101800000|2024-05-07 17:10:00|17678.8|17666.8|17674.6|17662.6|17679.3|17667.3|17669.3|17657.3|99
1715102100000|2024-05-07 17:15:00|17675.4|17663.4|17657.9|17645.9|17680.9|17668.9|17651.3|17639.3|194
1715102400000|2024-05-07 17:20:00|17658.7|17646.7|17662.9|17650.9|17662.9|17650.9|17653.2|17641.2|223
1715102700000|2024-05-07 17:25:00|17662.4|17650.4|17645|17633|17662.9|17650.9|17642.5|17630.5|159
1715103000000|2024-05-07 17:30:00|17643.8|17631.8|17644.1|17632.1|17657.9|17645.9|17634.9|17622.9|189
1715103300000|2024-05-07 17:35:00|17644.9|17632.9|17639.6|17627.6|17648.4|17636.4|17633.7|17621.7|165
1715103600000|2024-05-07 17:40:00|17640.4|17628.4|17638|17626|17642.5|17630.5|17625.9|17613.9|259
1715103900000|2024-05-07 17:45:00|17638.8|17626.8|17631.2|17619.2|17647.6|17635.6|17626.7|17614.7|235
1715104200000|2024-05-07 17:50:00|17630.4|17618.4|17644.6|17632.6|17645.4|17633.4|17617.4|17605.4|379
1715104500000|2024-05-07 17:55:00|17644.1|17632.1|17631.9|17619.9|17650.7|17638.7|17630.2|17618.2|2219
1715104800000|2024-05-07 18:00:00|17634.4|17622.4|17630.3|17618.3|17635.2|17623.2|17614.4|17602.4|894
1715175000000|2024-05-08 13:30:00|17632.8|17620.8|17656.2|17644.2|17667|17655|17603.6|17591.6|763
1715175300000|2024-05-08 13:35:00|17655|17643|17614.5|17602.5|17657.9|17645.9|17614.1|17602.1|375
1715175600000|2024-05-08 13:40:00|17617|17605|17619|17607|17631.2|17619.2|17597.1|17585.1|305
1715175900000|2024-05-08 13:45:00|17618.2|17606.2|17579.9|17567.9|17626.2|17614.2|17577.9|17565.9|399
1715176200000|2024-05-08 13:50:00|17581.2|17569.2|17582.5|17570.5|17597.5|17585.5|17572.5|17560.5|251
1715176500000|2024-05-08 13:55:00|17581.7|17569.7|17597|17585|17607.1|17595.1|17580|17568|218
1715176800000|2024-05-08 14:00:00|17598.3|17586.3|17623.3|17611.3|17629.1|17617.1|17595.8|17583.8|108
1715177100000|2024-05-08 14:05:00|17624.1|17612.1|17614.5|17602.5|17631.6|17619.6|17611.6|17599.6|199
1715177400000|2024-05-08 14:10:00|17615.3|17603.3|17621.6|17609.6|17632.4|17620.4|17614.5|17602.5|179
1715177700000|2024-05-08 14:15:00|17620.7|17608.7|17613.2|17601.2|17620.7|17608.7|17601.5|17589.5|335
1715178000000|2024-05-08 14:20:00|17613.7|17601.7|17629.5|17617.5|17630.3|17618.3|17613.6|17601.6|91
1715178300000|2024-05-08 14:25:00|17630.3|17618.3|17613.2|17601.2|17631.1|17619.1|17610.7|17598.7|83
1715178600000|2024-05-08 14:30:00|17615.3|17603.3|17621.9|17609.9|17635.3|17623.3|17613.2|17601.2|113
1715178900000|2024-05-08 14:35:00|17621.1|17609.1|17626.5|17614.5|17627|17615|17611.1|17599.1|170
1715179200000|2024-05-08 14:40:00|17627|17615|17626.6|17614.6|17638.7|17626.7|17614.5|17602.5|144
1715179500000|2024-05-08 14:45:00|17622|17610|17617.4|17605.4|17624.9|17612.9|17611.2|17599.2|103
1715179800000|2024-05-08 14:50:00|17616.2|17604.2|17614.4|17602.4|17624.5|17612.5|17609.9|17597.9|170
1715180100000|2024-05-08 14:55:00|17617.8|17605.8|17601|17589|17617.8|17605.8|17600.2|17588.2|158
1715180400000|2024-05-08 15:00:00|17599.4|17587.4|17566.8|17554.8|17600.6|17588.6|17538|17526|533
1715180700000|2024-05-08 15:05:00|17565.9|17553.9|17551.7|17539.7|17576.8|17564.8|17542.2|17530.2|292
1715181000000|2024-05-08 15:10:00|17552.1|17540.1|17523.4|17511.4|17552.1|17540.1|17515.9|17503.9|331
1715181300000|2024-05-08 15:15:00|17525.5|17513.5|17535.5|17523.5|17549.7|17537.7|17525.5|17513.5|260
1715181600000|2024-05-08 15:20:00|17534.3|17522.3|17523.1|17511.1|17541.8|17529.8|17493.4|17481.4|494
1715181900000|2024-05-08 15:25:00|17525.6|17513.6|17536.4|17524.4|17544.3|17532.3|17515.6|17503.6|261
1715182200000|2024-05-08 15:30:00|17533.5|17521.5|17547.2|17535.2|17551.8|17539.8|17531|17519|247
1715182500000|2024-05-08 15:35:00|17546|17534|17529.7|17517.7|17549.3|17537.3|17529.7|17517.7|159
1715182800000|2024-05-08 15:40:00|17530.5|17518.5|17526.7|17514.7|17536.4|17524.4|17521.8|17509.8|195
1715183100000|2024-05-08 15:45:00|17525.9|17513.9|17510.9|17498.9|17525.9|17513.9|17503|17491|224
1715183400000|2024-05-08 15:50:00|17512.2|17500.2|17513.9|17501.9|17520.6|17508.6|17485.9|17473.9|309
1715183700000|2024-05-08 15:55:00|17512.7|17500.7|17514.3|17502.3|17529.8|17517.8|17510.2|17498.2|257
1715184000000|2024-05-08 16:00:00|17513.9|17501.9|17538.5|17526.5|17553.1|17541.1|17513.9|17501.9|206
1715184300000|2024-05-08 16:05:00|17539.4|17527.4|17521.4|17509.4|17539.4|17527.4|17513.5|17501.5|157
1715184600000|2024-05-08 16:10:00|17520.2|17508.2|17517.2|17505.2|17528.9|17516.9|17516|17504|151
1715184900000|2024-05-08 16:15:00|17516|17504|17512.6|17500.6|17522.6|17510.6|17496.8|17484.8|166
1715185200000|2024-05-08 16:20:00|17513.9|17501.9|17503.9|17491.9|17513.9|17501.9|17501.4|17489.4|95
1715185500000|2024-05-08 16:25:00|17505.1|17493.1|17500.5|17488.5|17511.4|17499.4|17492.2|17480.2|109
1715185800000|2024-05-08 16:30:00|17501.8|17489.8|17509.3|17497.3|17521.3|17509.3|17501|17489|196
1715186100000|2024-05-08 16:35:00|17508.4|17496.4|17513.4|17501.4|17514.7|17502.7|17500.1|17488.1|117
1715186400000|2024-05-08 16:40:00|17514.3|17502.3|17519.2|17507.2|17524.7|17512.7|17509.3|17497.3|158
1715186700000|2024-05-08 16:45:00|17518.4|17506.4|17527.1|17515.1|17530.4|17518.4|17514.6|17502.6|173
1715187000000|2024-05-08 16:50:00|17527.9|17515.9|17530|17518|17541.7|17529.7|17522|17510|206
1715187300000|2024-05-08 16:55:00|17531.2|17519.2|17523.7|17511.7|17539.9|17527.9|17519.5|17507.5|138
1715187600000|2024-05-08 17:00:00|17524.5|17512.5|17514.1|17502.1|17527|17515|17512.9|17500.9|146
1715187900000|2024-05-08 17:05:00|17515.4|17503.4|17533.3|17521.3|17534.5|17522.5|17515.4|17503.4|144
1715188200000|2024-05-08 17:10:00|17535.8|17523.8|17507.4|17495.4|17537|17525|17506.6|17494.6|148
1715188500000|2024-05-08 17:15:00|17506.6|17494.6|17522.9|17510.9|17523.7|17511.7|17506.2|17494.2|110
1715188800000|2024-05-08 17:20:00|17520.4|17508.4|17512.9|17500.9|17526.2|17514.2|17512.1|17500.1|85
1715189100000|2024-05-08 17:25:00|17513.3|17501.3|17516.2|17504.2|17520.8|17508.8|17513.3|17501.3|154
1715189400000|2024-05-08 17:30:00|17515.3|17503.3|17513.3|17501.3|17516.6|17504.6|17502|17490|122
1715189700000|2024-05-08 17:35:00|17514.1|17502.1|17520.8|17508.8|17527|17515|17513.3|17501.3|133
1715190000000|2024-05-08 17:40:00|17519.6|17507.6|17530.8|17518.8|17531.2|17519.2|17515.4|17503.4|131
1715190300000|2024-05-08 17:45:00|17529.6|17517.6|17515.7|17503.7|17530.4|17518.4|17508.7|17496.7|358
1715190600000|2024-05-08 17:50:00|17516.2|17504.2|17504|17492|17521.1|17509.1|17503.7|17491.7|320
1715190900000|2024-05-08 17:55:00|17505.3|17493.3|17504.3|17492.3|17511|17499|17500.2|17488.2|2301
1715191200000|2024-05-08 18:00:00|17503.5|17491.5|17508.5|17496.5|17511|17499|17501.8|17489.8|698
1715261400000|2024-05-09 13:30:00|17533.3|17521.3|17555|17543|17596.2|17584.2|17526.2|17512.3|1184
1715261700000|2024-05-09 13:35:00|17555.4|17543.4|17582.4|17570.4|17595.8|17583.8|17530|17518|604
1715262000000|2024-05-09 13:40:00|17583.2|17571.2|17600.7|17588.7|17609.5|17597.5|17572.8|17560.8|361
1715262300000|2024-05-09 13:45:00|17597.8|17585.8|17596.5|17584.5|17606.9|17594.9|17580.7|17568.7|388
1715262600000|2024-05-09 13:50:00|17597.8|17585.8|17610.6|17598.6|17619.8|17607.8|17580.2|17568.2|451
1715262900000|2024-05-09 13:55:00|17609.4|17597.4|17599|17587|17634|17622|17599|17587|442
1715263200000|2024-05-09 14:00:00|17599.8|17587.8|17618.5|17606.5|17621|17609|17592.7|17580.7|258
1715263500000|2024-05-09 14:05:00|17616.4|17604.4|17604.7|17592.7|17624.3|17612.3|17583.9|17571.9|444
1715263800000|2024-05-09 14:10:00|17601.8|17589.8|17548.1|17536.1|17602.6|17590.6|17528.5|17516.5|561
1715264100000|2024-05-09 14:15:00|17548.9|17536.9|17564.7|17552.7|17566.4|17554.4|17544.7|17532.7|312
1715264400000|2024-05-09 14:20:00|17566.8|17554.8|17567.2|17555.2|17572.7|17560.7|17555.6|17543.6|131
1715264700000|2024-05-09 14:25:00|17566.4|17554.4|17570.6|17558.6|17581.8|17569.8|17566.4|17554.4|128
1715265000000|2024-05-09 14:30:00|17572.7|17560.7|17539.3|17527.3|17580.2|17568.2|17528.9|17516.9|302
1715265300000|2024-05-09 14:35:00|17539.8|17527.8|17545.6|17533.6|17548.9|17536.9|17530.6|17518.6|167
1715265600000|2024-05-09 14:40:00|17544.7|17532.7|17570.1|17558.1|17570.6|17558.6|17543.9|17531.9|137
1715265900000|2024-05-09 14:45:00|17569.7|17557.7|17573.9|17561.9|17581.8|17569.8|17557.2|17545.2|157
1715266200000|2024-05-09 14:50:00|17572.6|17560.6|17558.5|17546.5|17577.6|17565.6|17554.3|17542.3|210
1715266500000|2024-05-09 14:55:00|17560.2|17548.2|17563.9|17551.9|17564.3|17552.3|17552.2|17540.2|169
1715266800000|2024-05-09 15:00:00|17563.1|17551.1|17574.7|17562.7|17578|17566|17551|17539|160
1715267100000|2024-05-09 15:05:00|17575.9|17563.9|17584.7|17572.7|17586.8|17574.8|17574.7|17562.7|287
1715267400000|2024-05-09 15:10:00|17583.9|17571.9|17575.6|17563.6|17592.6|17580.6|17566|17554|215
1715267700000|2024-05-09 15:15:00|17576|17564|17574.3|17562.3|17581.4|17569.4|17565.6|17553.6|287
1715268000000|2024-05-09 15:20:00|17575.1|17563.1|17565.6|17553.6|17579.3|17567.3|17559.3|17547.3|187
1715268300000|2024-05-09 15:25:00|17568.5|17556.5|17575.5|17563.5|17575.9|17563.9|17561.8|17549.8|146
1715268600000|2024-05-09 15:30:00|17571.8|17559.8|17570.5|17558.5|17581.8|17569.8|17566.8|17554.8|120
1715268900000|2024-05-09 15:35:00|17566.3|17554.3|17540.1|17528.1|17566.3|17554.3|17538.9|17526.9|486
1715269200000|2024-05-09 15:40:00|17539.7|17527.7|17524.7|17512.7|17539.7|17527.7|17502.6|17490.6|438
1715269500000|2024-05-09 15:45:00|17522.6|17510.6|17499.6|17487.6|17530.1|17518.1|17499.6|17487.6|247
1715269800000|2024-05-09 15:50:00|17498.8|17486.8|17418.3|17406.3|17499.6|17487.6|17399.6|17387.6|795
1715270100000|2024-05-09 15:55:00|17417.1|17405.1|17434.2|17422.2|17441.6|17429.6|17405|17393|356
1715270400000|2024-05-09 16:00:00|17437.5|17425.5|17487.9|17475.9|17490|17478|17421.7|17409.7|356
1715270700000|2024-05-09 16:05:00|17488.7|17476.7|17468.7|17456.7|17501.6|17489.6|17464.6|17452.6|269
1715271000000|2024-05-09 16:10:00|17467.1|17455.1|17452.1|17440.1|17472.9|17460.9|17442.9|17430.9|270
1715271300000|2024-05-09 16:15:00|17451.7|17439.7|17447.9|17435.9|17460.4|17448.4|17434.2|17422.2|254
1715271600000|2024-05-09 16:20:00|17447.1|17435.1|17453.3|17441.3|17458.7|17446.7|17437.9|17425.9|240
1715271900000|2024-05-09 16:25:00|17452.9|17440.9|17488.7|17476.7|17488.7|17476.7|17450.4|17438.4|232
1715272200000|2024-05-09 16:30:00|17488.3|17476.3|17482.9|17470.9|17514.1|17502.1|17480.4|17468.4|443
1715272500000|2024-05-09 16:35:00|17482.1|17470.1|17480.3|17468.3|17515.8|17503.8|17480.3|17468.3|233
1715272800000|2024-05-09 16:40:00|17479.1|17467.1|17480.3|17468.3|17504.1|17492.1|17474.9|17462.9|160
1715273100000|2024-05-09 16:45:00|17479.5|17467.5|17470.3|17458.3|17486.5|17474.5|17467.4|17455.4|150
1715273400000|2024-05-09 16:50:00|17468.2|17456.2|17472.8|17460.8|17484.5|17472.5|17464.5|17452.5|185
1715273700000|2024-05-09 16:55:00|17472.4|17460.4|17499.1|17487.1|17499.1|17487.1|17472.4|17460.4|195
1715274000000|2024-05-09 17:00:00|17494.1|17482.1|17481.5|17469.5|17494.1|17482.1|17467.8|17455.8|239
1715274300000|2024-05-09 17:05:00|17481.1|17469.1|17446.9|17434.9|17482.4|17470.4|17441.1|17429.1|244
1715274600000|2024-05-09 17:10:00|17446.5|17434.5|17439.4|17427.4|17449.4|17437.4|17430.7|17418.7|120
1715274900000|2024-05-09 17:15:00|17441.1|17429.1|17470.6|17458.6|17470.6|17458.6|17441.1|17429.1|330
1715275200000|2024-05-09 17:20:00|17472.3|17460.3|17458.5|17446.5|17482.3|17470.3|17458.5|17446.5|193
1715275500000|2024-05-09 17:25:00|17459.3|17447.3|17473.1|17461.1|17478.1|17466.1|17458.5|17446.5|193
1715275800000|2024-05-09 17:30:00|17472.7|17460.7|17469.3|17457.3|17479.7|17467.7|17462.2|17450.2|200
1715276100000|2024-05-09 17:35:00|17470.1|17458.1|17449.7|17437.7|17472.2|17460.2|17443.9|17431.9|226
1715276400000|2024-05-09 17:40:00|17448.9|17436.9|17463|17451|17473.9|17461.9|17444.7|17432.7|302
1715276700000|2024-05-09 17:45:00|17462.6|17450.6|17461.4|17449.4|17469.3|17457.3|17458|17446|257
1715277000000|2024-05-09 17:50:00|17460.5|17448.5|17456.8|17444.8|17463.9|17451.9|17446.4|17434.4|475
1715277300000|2024-05-09 17:55:00|17456|17444|17443|17431|17471.8|17459.8|17443|17431|1574
1715277600000|2024-05-09 18:00:00|17444.7|17432.7|17470.9|17458.9|17473|17461|17440.5|17428.5|739
1715347800000|2024-05-10 13:30:00|17471.9|17459.9|17491.7|17479.7|17522.5|17510.5|17469.7|17457.7|1354
1715348100000|2024-05-10 13:35:00|17490.8|17478.8|17499|17487|17519.9|17507.9|17469.2|17457.2|614
1715348400000|2024-05-10 13:40:00|17499.4|17487.4|17492.1|17480.1|17510.7|17498.7|17483.6|17471.6|482
1715348700000|2024-05-10 13:45:00|17492.9|17480.9|17517|17505|17523.3|17511.3|17488.3|17476.3|284
1715349000000|2024-05-10 13:50:00|17519.2|17507.2|17507.9|17495.9|17520.8|17508.8|17498.4|17486.4|261
1715349300000|2024-05-10 13:55:00|17508.8|17496.8|17507.9|17495.9|17512|17500|17495.8|17483.8|152
1715349600000|2024-05-10 14:00:00|17507|17495|17519.5|17507.5|17523.3|17511.3|17502|17490|120
1715349900000|2024-05-10 14:05:00|17519.1|17507.1|17505.1|17493.1|17519.5|17507.5|17500.4|17488.4|462
1715350200000|2024-05-10 14:10:00|17506|17494|17554.7|17542.7|17560.6|17548.6|17504.4|17492.4|437
1715350500000|2024-05-10 14:15:00|17555.1|17543.1|17553.9|17541.9|17586.4|17574.4|17547.6|17535.6|404
1715350800000|2024-05-10 14:20:00|17553.5|17541.5|17537.6|17525.6|17557.6|17545.6|17529.7|17517.7|357
1715351100000|2024-05-10 14:25:00|17536.3|17524.3|17499.6|17487.6|17537.6|17525.6|17483.8|17471.8|318
1715351400000|2024-05-10 14:30:00|17504.6|17492.6|17511.2|17499.2|17518.7|17506.7|17502.5|17490.5|424
1715351700000|2024-05-10 14:35:00|17512.4|17500.4|17511.1|17499.1|17519.5|17507.5|17504.9|17492.9|142
1715352000000|2024-05-10 14:40:00|17511.5|17499.5|17518.2|17506.2|17523.9|17511.9|17507.7|17495.7|288
1715352300000|2024-05-10 14:45:00|17517.8|17505.8|17494.4|17482.4|17518.2|17506.2|17490.6|17478.6|264
1715352600000|2024-05-10 14:50:00|17494|17482|17487.3|17475.3|17494|17482|17485.6|17473.6|248
1715352900000|2024-05-10 14:55:00|17488.1|17476.1|17511.4|17499.4|17511.4|17499.4|17483.9|17471.9|257
1715353200000|2024-05-10 15:00:00|17511|17499|17487.4|17475.4|17511.9|17499.9|17487.4|17475.4|188
1715353500000|2024-05-10 15:05:00|17486.6|17474.6|17462.8|17450.8|17486.6|17474.6|17459.9|17447.9|282
1715353800000|2024-05-10 15:10:00|17461.5|17449.5|17472.4|17460.4|17488.6|17476.6|17461.5|17449.5|287
1715354100000|2024-05-10 15:15:00|17472|17460|17447.8|17435.8|17472|17460|17441.5|17429.5|255
1715354400000|2024-05-10 15:20:00|17446.1|17434.1|17454|17442|17459.1|17447.1|17426.5|17414.5|279
1715354700000|2024-05-10 15:25:00|17454.4|17442.4|17445.2|17433.2|17459|17447|17442.7|17430.7|254
1715355000000|2024-05-10 15:30:00|17448.9|17436.9|17466.7|17454.7|17467.2|17455.2|17445.1|17433.1|208
1715355300000|2024-05-10 15:35:00|17467.6|17455.6|17505|17493|17506.7|17494.7|17464.7|17452.7|343
1715355600000|2024-05-10 15:40:00|17505.9|17493.9|17485|17473|17507.2|17495.2|17479.3|17467.3|220
1715355900000|2024-05-10 15:45:00|17484.6|17472.6|17475.5|17463.5|17488.8|17476.8|17472.1|17460.1|278
1715356200000|2024-05-10 15:50:00|17478|17466|17483.8|17471.8|17489.2|17477.2|17478|17466|222
1715356500000|2024-05-10 15:55:00|17483|17471|17476.4|17464.4|17495.1|17483.1|17470.9|17458.9|271
1715356800000|2024-05-10 16:00:00|17473.5|17461.5|17484|17472|17488.9|17476.9|17472.3|17460.3|109
1715357100000|2024-05-10 16:05:00|17484.4|17472.4|17439.7|17427.7|17484.4|17472.4|17438.4|17426.4|268
1715357400000|2024-05-10 16:10:00|17439.3|17427.3|17389.3|17377.3|17443.4|17431.4|17384.3|17372.3|542
1715357700000|2024-05-10 16:15:00|17386.8|17374.8|17398|17386|17410.1|17398.1|17378.5|17366.5|348
1715358000000|2024-05-10 16:20:00|17397.6|17385.6|17394.9|17382.9|17401.3|17389.3|17380|17368|271
1715358300000|2024-05-10 16:25:00|17392.4|17380.4|17400.1|17388.1|17405.8|17393.8|17383|17371|181
1715358600000|2024-05-10 16:30:00|17399.7|17387.7|17393.4|17381.4|17407.6|17395.6|17378.4|17366.4|206
1715358900000|2024-05-10 16:35:00|17390.9|17378.9|17409.2|17397.2|17418.3|17406.3|17387.6|17375.6|204
1715359200000|2024-05-10 16:40:00|17412.9|17400.9|17465.8|17453.8|17475|17463|17411.7|17399.7|496
1715359500000|2024-05-10 16:45:00|17466.7|17454.7|17475.8|17463.8|17498.3|17486.3|17466.7|17454.7|349
1715359800000|2024-05-10 16:50:00|17468.3|17456.3|17456.2|17444.2|17479.1|17467.1|17450.8|17438.8|196
1715360100000|2024-05-10 16:55:00|17455.8|17443.8|17452.5|17440.5|17463.7|17451.7|17445.8|17433.8|130
1715360400000|2024-05-10 17:00:00|17451.3|17439.3|17482.9|17470.9|17486.2|17474.2|17448.8|17436.8|217
1715360700000|2024-05-10 17:05:00|17482.5|17470.5|17500|17488|17510.4|17498.4|17475.8|17463.8|218
1715361000000|2024-05-10 17:10:00|17501.2|17489.2|17509.1|17497.1|17510|17498|17500.8|17488.8|156
1715361300000|2024-05-10 17:15:00|17508.7|17496.7|17558.6|17546.6|17558.6|17546.6|17507|17495|446
1715361600000|2024-05-10 17:20:00|17560.7|17548.7|17547|17535|17562.4|17550.4|17530.2|17518.2|449
1715361900000|2024-05-10 17:25:00|17547.4|17535.4|17540.7|17528.7|17564.5|17552.5|17537|17525|173
1715362200000|2024-05-10 17:30:00|17539.5|17527.5|17530.5|17518.5|17553.2|17541.2|17523|17511|448
1715362500000|2024-05-10 17:35:00|17530.1|17518.1|17501.4|17489.4|17537.6|17525.6|17487.1|17475.1|186
1715362800000|2024-05-10 17:40:00|17500.1|17488.1|17481.4|17469.4|17523.5|17511.5|17478.1|17466.1|351
1715363100000|2024-05-10 17:45:00|17483.1|17471.1|17507.5|17495.5|17511.6|17499.6|17480.6|17468.6|558
1715363400000|2024-05-10 17:50:00|17506.6|17494.6|17493.4|17481.4|17515|17503|17487.6|17475.6|638
1715363700000|2024-05-10 17:55:00|17492.2|17480.2|17478|17466|17509.3|17497.3|17473.4|17461.4|1708
1715364000000|2024-05-10 18:00:00|17476.8|17464.8|17463.4|17451.4|17478|17466|17455.5|17443.5|661
1715607000000|2024-05-13 13:30:00|17476.3|17464.3|17478.7|17466.7|17503.1|17491.1|17456.1|17444.1|947
1715607300000|2024-05-13 13:35:00|17474.7|17462.7|17507.7|17495.7|17515.9|17503.9|17472.5|17460.5|495
1715607600000|2024-05-13 13:40:00|17508.7|17496.7|17516.7|17504.7|17528.9|17516.9|17502.7|17490.7|305
1715607900000|2024-05-13 13:45:00|17515.8|17503.8|17474.5|17462.5|17516.4|17504.4|17474.5|17462.5|289
1715608200000|2024-05-13 13:50:00|17474.1|17462.1|17467.9|17455.9|17474.1|17462.1|17443.2|17431.2|328
1715608500000|2024-05-13 13:55:00|17469.4|17457.4|17504.7|17492.7|17505.6|17493.6|17468.8|17456.8|218
1715608800000|2024-05-13 14:00:00|17505.6|17493.6|17536|17524|17539.5|17527.5|17496|17484|389
1715609100000|2024-05-13 14:05:00|17535.1|17523.1|17537.5|17525.5|17570.9|17558.9|17530.3|17518.3|739
1715609400000|2024-05-13 14:10:00|17537.8|17525.8|17502.8|17490.8|17538.8|17526.8|17496.8|17484.8|344
1715609700000|2024-05-13 14:15:00|17502.4|17490.4|17500|17488|17508.8|17496.8|17489.9|17477.9|288
1715610000000|2024-05-13 14:20:00|17499.4|17487.4|17509.4|17497.4|17526.3|17514.3|17491|17479|258
1715610300000|2024-05-13 14:25:00|17509|17497|17504.6|17492.6|17512.8|17500.8|17487.5|17475.5|172
1715610600000|2024-05-13 14:30:00|17503.7|17491.7|17506.2|17494.2|17520.9|17508.9|17498.7|17486.7|278
1715610900000|2024-05-13 14:35:00|17506.5|17494.5|17520.3|17508.3|17534.3|17522.3|17505.3|17493.3|127
1715611200000|2024-05-13 14:40:00|17521.2|17509.2|17528.1|17516.1|17533.1|17521.1|17518.4|17506.4|128
1715611500000|2024-05-13 14:45:00|17528.4|17516.4|17519.3|17507.3|17533.1|17521.1|17509.9|17497.9|254
1715611800000|2024-05-13 14:50:00|17520.2|17508.2|17560.6|17548.6|17560.6|17548.6|17517.1|17505.1|308
1715612100000|2024-05-13 14:55:00|17561.2|17549.2|17575.9|17563.9|17587.5|17575.5|17550.6|17538.6|447
1715612400000|2024-05-13 15:00:00|17575.3|17563.3|17566.5|17554.5|17577.5|17565.5|17558.1|17546.1|406
1715612700000|2024-05-13 15:05:00|17567.8|17555.8|17566.5|17554.5|17570.3|17558.3|17549.4|17537.4|176
1715613000000|2024-05-13 15:10:00|17566.9|17554.9|17575.9|17563.9|17575.9|17563.9|17553.1|17541.1|166
1715613300000|2024-05-13 15:15:00|17574.9|17562.9|17559.9|17547.9|17578.4|17566.4|17552.8|17540.8|342
1715613600000|2024-05-13 15:20:00|17557.4|17545.4|17549.6|17537.6|17564.3|17552.3|17546.5|17534.5|195
1715613900000|2024-05-13 15:25:00|17548.7|17536.7|17545.2|17533.2|17557.1|17545.1|17539.3|17527.3|165
1715614200000|2024-05-13 15:30:00|17545.6|17533.6|17539.9|17527.9|17546.8|17534.8|17530.2|17518.2|178
1715614500000|2024-05-13 15:35:00|17541.2|17529.2|17541.2|17529.2|17543|17531|17534.3|17522.3|145
1715614800000|2024-05-13 15:40:00|17539.3|17527.3|17529.6|17517.6|17541.2|17529.2|17528|17516|157
1715615100000|2024-05-13 15:45:00|17528.3|17516.3|17519.6|17507.6|17534.3|17522.3|17517.1|17505.1|206
1715615400000|2024-05-13 15:50:00|17520.5|17508.5|17538.4|17526.4|17541.2|17529.2|17514.6|17502.6|338
1715615700000|2024-05-13 15:55:00|17536.8|17524.8|17534.3|17522.3|17538.4|17526.4|17521.5|17509.5|204
1715616000000|2024-05-13 16:00:00|17534|17522|17525|17513|17537.1|17525.1|17521.2|17509.2|348
1715616300000|2024-05-13 16:05:00|17525.6|17513.6|17489|17477|17531.2|17519.2|17484.6|17472.6|463
1715616600000|2024-05-13 16:10:00|17488.6|17476.6|17449.8|17437.8|17489|17477|17440.5|17428.5|398
1715616900000|2024-05-13 16:15:00|17445.8|17433.8|17446.7|17434.7|17452|17440|17426.4|17414.4|407
1715617200000|2024-05-13 16:20:00|17449.2|17437.2|17429.2|17417.2|17464.5|17452.5|17425.1|17413.1|319
1715617500000|2024-05-13 16:25:00|17430.5|17418.5|17436.1|17424.1|17452.6|17440.6|17424.5|17412.5|227
1715617800000|2024-05-13 16:30:00|17436.4|17424.4|17447.9|17435.9|17456.4|17444.4|17432.6|17420.6|198
1715618100000|2024-05-13 16:35:00|17448.6|17436.6|17431.3|17419.3|17451.1|17439.1|17415.1|17403.1|303
1715618400000|2024-05-13 16:40:00|17431|17419|17422.6|17410.6|17446.3|17434.3|17422.6|17410.6|176
1715618700000|2024-05-13 16:45:00|17422.3|17410.3|17420|17408|17428.8|17416.8|17403.8|17391.8|322
1715619000000|2024-05-13 16:50:00|17419.1|17407.1|17431|17419|17442.2|17430.2|17418.8|17406.8|212
1715619300000|2024-05-13 16:55:00|17429.7|17417.7|17419.7|17407.7|17432.2|17420.2|17407.9|17395.9|191
1715619600000|2024-05-13 17:00:00|17417.2|17405.2|17422.9|17410.9|17430|17418|17409.4|17397.4|256
1715619900000|2024-05-13 17:05:00|17419.1|17407.1|17386.3|17374.3|17426.6|17414.6|17383.8|17371.8|246
1715620200000|2024-05-13 17:10:00|17388.1|17376.1|17406.5|17394.5|17411.9|17399.9|17386.9|17374.9|219
1715620500000|2024-05-13 17:15:00|17404|17392|17353.5|17341.5|17406.9|17394.9|17338.8|17326.8|555
1715620800000|2024-05-13 17:20:00|17352.5|17340.5|17359.7|17347.7|17374.1|17362.1|17332.5|17320.5|455
1715621100000|2024-05-13 17:25:00|17360.6|17348.6|17385|17373|17387.5|17375.5|17354.7|17342.7|335
1715621400000|2024-05-13 17:30:00|17383.4|17371.4|17392.5|17380.5|17403.7|17391.7|17375.9|17363.9|284
1715621700000|2024-05-13 17:35:00|17392.2|17380.2|17383.4|17371.4|17398.4|17386.4|17375|17363|297
1715622000000|2024-05-13 17:40:00|17383.7|17371.7|17384.4|17372.4|17387.2|17375.2|17366.9|17354.9|241
1715622300000|2024-05-13 17:45:00|17376.5|17364.5|17375.6|17363.6|17393.4|17381.4|17373.1|17361.1|280
1715622600000|2024-05-13 17:50:00|17375.9|17363.9|17401.2|17389.2|17405.9|17393.9|17375.9|17363.9|315
1715622900000|2024-05-13 17:55:00|17402.4|17390.4|17404.6|17392.6|17423.7|17411.7|17394.3|17382.3|1942
1715623200000|2024-05-13 18:00:00|17403|17391|17413.6|17401.6|17420.2|17408.2|17402.4|17390.4|975
1715693400000|2024-05-14 13:30:00|17446.5|17434.5|17475.3|17463.3|17501.3|17489.3|17438.5|17426.5|1410
1715693700000|2024-05-14 13:35:00|17476.6|17464.6|17473.4|17461.4|17485|17473|17445.9|17433.9|484
1715694000000|2024-05-14 13:40:00|17474.4|17462.4|17489.4|17477.4|17491.3|17479.3|17459.1|17447.1|552
1715694300000|2024-05-14 13:45:00|17489.1|17477.1|17477|17465|17491.3|17479.3|17474.5|17462.5|270
1715694600000|2024-05-14 13:50:00|17478.2|17466.2|17466.9|17454.9|17481.9|17469.9|17466.9|17454.9|407
1715694900000|2024-05-14 13:55:00|17467.2|17455.2|17491.6|17479.6|17491.6|17479.6|17450.4|17438.4|440
1715695200000|2024-05-14 14:00:00|17494.4|17482.4|17516.3|17504.3|17523.8|17511.8|17481.3|17469.3|413
1715695500000|2024-05-14 14:05:00|17516.6|17504.6|17541.6|17529.6|17542.9|17530.9|17510.7|17498.7|551
1715695800000|2024-05-14 14:10:00|17541.9|17529.9|17530.4|17518.4|17551.9|17539.9|17530.4|17518.4|626
1715696100000|2024-05-14 14:15:00|17528.2|17516.2|17535.4|17523.4|17541.6|17529.6|17519.1|17507.1|515
1715696400000|2024-05-14 14:20:00|17538.2|17526.2|17570.3|17558.3|17570.3|17558.3|17535.7|17523.7|577
1715696700000|2024-05-14 14:25:00|17571.9|17559.9|17575.3|17563.3|17601.6|17589.6|17569.1|17557.1|576
1715697000000|2024-05-14 14:30:00|17577.5|17565.5|17600.3|17588.3|17610.3|17598.3|17577.5|17565.5|429
1715697300000|2024-05-14 14:35:00|17599.7|17587.7|17592.2|17580.2|17609.7|17597.7|17588.2|17576.2|474
1715697600000|2024-05-14 14:40:00|17591.6|17579.6|17600.9|17588.9|17600.9|17588.9|17585.3|17573.3|280
1715697900000|2024-05-14 14:45:00|17601.9|17589.9|17603.1|17591.1|17604.3|17592.3|17572.8|17560.8|227
1715698200000|2024-05-14 14:50:00|17603.4|17591.4|17610.9|17598.9|17621.8|17609.8|17602.8|17590.8|412
1715698500000|2024-05-14 14:55:00|17608.1|17596.1|17624|17612|17628.3|17616.3|17605.2|17593.2|265
1715698800000|2024-05-14 15:00:00|17622.1|17610.1|17613.6|17601.6|17623.3|17611.3|17600.5|17588.5|187
1715699100000|2024-05-14 15:05:00|17613.9|17601.9|17612.4|17600.4|17623.9|17611.9|17607.1|17595.1|205
1715699400000|2024-05-14 15:10:00|17613.3|17601.3|17615.8|17603.8|17622.6|17610.6|17607.4|17595.4|228
1715699700000|2024-05-14 15:15:00|17616.1|17604.1|17610.8|17598.8|17617.3|17605.3|17597.6|17585.6|230
1715700000000|2024-05-14 15:20:00|17611.1|17599.1|17603.2|17591.2|17614.5|17602.5|17601.4|17589.4|175
1715700300000|2024-05-14 15:25:00|17603.6|17591.6|17621|17609|17623.5|17611.5|17599.5|17587.5|231
1715700600000|2024-05-14 15:30:00|17621.3|17609.3|17619.5|17607.5|17630.1|17618.1|17615.7|17603.7|263
1715700900000|2024-05-14 15:35:00|17622|17610|17629.5|17617.5|17629.5|17617.5|17620.7|17608.7|156
1715701200000|2024-05-14 15:40:00|17629.8|17617.8|17663.8|17651.8|17692|17680|17629.5|17617.5|724
1715701500000|2024-05-14 15:45:00|17664.4|17652.4|17657.9|17645.9|17678.8|17666.8|17645.7|17633.7|555
1715701800000|2024-05-14 15:50:00|17660.4|17648.4|17660.7|17648.7|17663.5|17651.5|17647.9|17635.9|328
1715702100000|2024-05-14 15:55:00|17661.6|17649.6|17674.5|17662.5|17676|17664|17645.7|17633.7|311
1715702400000|2024-05-14 16:00:00|17673.5|17661.5|17649.1|17637.1|17674.5|17662.5|17644.4|17632.4|306
1715702700000|2024-05-14 16:05:00|17650.1|17638.1|17674.7|17662.7|17676.9|17664.9|17649.4|17637.4|194
1715703000000|2024-05-14 16:10:00|17675.6|17663.6|17685.6|17673.6|17686.9|17674.9|17669.1|17657.1|263
1715703300000|2024-05-14 16:15:00|17686.6|17674.6|17691.6|17679.6|17701.3|17689.3|17674.1|17662.1|169
1715703600000|2024-05-14 16:20:00|17690|17678|17701.9|17689.9|17704.7|17692.7|17685|17673|136
1715703900000|2024-05-14 16:25:00|17700.6|17688.6|17689.4|17677.4|17701.2|17689.2|17672.5|17660.5|203
1715704200000|2024-05-14 16:30:00|17689.7|17677.7|17712.5|17700.5|17716.8|17704.8|17689.4|17677.4|241
1715704500000|2024-05-14 16:35:00|17712.8|17700.8|17728.6|17716.6|17728.6|17716.6|17703.1|17691.1|370
1715704800000|2024-05-14 16:40:00|17728.9|17716.9|17718.6|17706.6|17751.7|17739.7|17718.6|17706.6|313
1715705100000|2024-05-14 16:45:00|17718|17706|17733.3|17721.3|17742.7|17730.7|17706.2|17694.2|280
1715705400000|2024-05-14 16:50:00|17733|17721|17722|17710|17742.7|17730.7|17722|17710|211
1715705700000|2024-05-14 16:55:00|17722.3|17710.3|17718|17706|17730.7|17718.7|17711.7|17699.7|187
1715706000000|2024-05-14 17:00:00|17716.4|17704.4|17735.5|17723.5|17740.5|17728.5|17713|17701|254
1715706300000|2024-05-14 17:05:00|17735.8|17723.8|17713.9|17701.9|17742.1|17730.1|17707.4|17695.4|175
1715706600000|2024-05-14 17:10:00|17717.4|17705.4|17702.6|17690.6|17717.7|17705.7|17699.8|17687.8|296
1715706900000|2024-05-14 17:15:00|17702.3|17690.3|17689.8|17677.8|17704.2|17692.2|17682|17670|225
1715707200000|2024-05-14 17:20:00|17693.3|17681.3|17712|17700|17717|17705|17693.3|17681.3|185
1715707500000|2024-05-14 17:25:00|17713.3|17701.3|17685.7|17673.7|17713.6|17701.6|17684.5|17672.5|234
1715707800000|2024-05-14 17:30:00|17686|17674|17686|17674|17700.7|17688.7|17676.9|17664.9|158
1715708100000|2024-05-14 17:35:00|17686.9|17674.9|17683.2|17671.2|17694.4|17682.4|17679.1|17667.1|152
1715708400000|2024-05-14 17:40:00|17684.1|17672.1|17682.2|17670.2|17693.5|17681.5|17675|17663|227
1715708700000|2024-05-14 17:45:00|17682.5|17670.5|17677.2|17665.2|17696|17684|17674.1|17662.1|253
1715709000000|2024-05-14 17:50:00|17679.7|17667.7|17666.3|17654.3|17686.6|17674.6|17663.8|17651.8|432
1715709300000|2024-05-14 17:55:00|17667.2|17655.2|17668.5|17656.5|17679.5|17667.5|17658.9|17646.9|1206
1715709600000|2024-05-14 18:00:00|17668.2|17656.2|17679.1|17667.1|17681.9|17669.9|17665.7|17653.7|348
1715779800000|2024-05-15 13:30:00|17724.8|17712.8|17714.3|17702.3|17761.5|17749.5|17702|17690|847
1715780100000|2024-05-15 13:35:00|17715.3|17703.3|17724.4|17712.4|17734.4|17722.4|17706.2|17694.2|322
1715780400000|2024-05-15 13:40:00|17724.7|17712.7|17706|17694|17724.7|17712.7|17701|17689|224
1715780700000|2024-05-15 13:45:00|17706.3|17694.3|17736|17724|17743.8|17731.8|17704.8|17692.8|242
1715781000000|2024-05-15 13:50:00|17735.7|17723.7|17760.2|17748.2|17760.2|17748.2|17732.7|17720.7|382
1715781300000|2024-05-15 13:55:00|17759.9|17747.9|17744.9|17732.9|17768.9|17756.9|17744.9|17732.9|281
1715781600000|2024-05-15 14:00:00|17745.2|17733.2|17726.4|17714.4|17748.3|17736.3|17696.8|17684.8|324
1715781900000|2024-05-15 14:05:00|17728.3|17716.3|17709.5|17697.5|17732.4|17720.4|17681.7|17669.7|398
1715782200000|2024-05-15 14:10:00|17709.7|17697.7|17698.2|17686.2|17710.7|17698.7|17682.3|17670.3|324
1715782500000|2024-05-15 14:15:00|17696.9|17684.9|17675.3|17663.3|17698.2|17686.2|17665.3|17653.3|249
1715782800000|2024-05-15 14:20:00|17675|17663|17671|17659|17677.5|17665.5|17653.5|17641.5|193
1715783100000|2024-05-15 14:25:00|17670.4|17658.4|17679.4|17667.4|17690.7|17678.7|17668.5|17656.5|220
1715783400000|2024-05-15 14:30:00|17679.7|17667.7|17691.3|17679.3|17700.9|17688.9|17675.9|17663.9|214
1715783700000|2024-05-15 14:35:00|17689.1|17677.1|17673.1|17661.1|17692.6|17680.6|17672.9|17660.9|143
1715784000000|2024-05-15 14:40:00|17674.1|17662.1|17673.4|17661.4|17680.6|17668.6|17656.2|17644.2|256
1715784300000|2024-05-15 14:45:00|17672.2|17660.2|17666.6|17654.6|17679.1|17667.1|17664.1|17652.1|139
1715784600000|2024-05-15 14:50:00|17665.6|17653.6|17669.1|17657.1|17672.8|17660.8|17659.1|17647.1|181
1715784900000|2024-05-15 14:55:00|17670.3|17658.3|17652.7|17640.7|17676|17664|17646.7|17634.7|277
1715785200000|2024-05-15 15:00:00|17651.7|17639.7|17669.2|17657.2|17669.2|17657.2|17645.4|17633.4|171
1715785500000|2024-05-15 15:05:00|17669.5|17657.5|17652.3|17640.3|17669.5|17657.5|17649.8|17637.8|157
1715785800000|2024-05-15 15:10:00|17650.8|17638.8|17656.1|17644.1|17657.3|17645.3|17640.7|17628.7|255
1715786100000|2024-05-15 15:15:00|17656.7|17644.7|17669.7|17657.7|17681|17669|17653.5|17641.5|281
1715786400000|2024-05-15 15:20:00|17670.7|17658.7|17662.2|17650.2|17679|17667|17660.3|17648.3|268
1715786700000|2024-05-15 15:25:00|17663.2|17651.2|17666.3|17654.3|17671.3|17659.3|17655.9|17643.9|85
1715787000000|2024-05-15 15:30:00|17666.6|17654.6|17667|17655|17677.9|17665.9|17666|17654|112
1715787300000|2024-05-15 15:35:00|17666|17654|17665.5|17653.5|17667.7|17655.7|17654.2|17642.2|206
1715787600000|2024-05-15 15:40:00|17665.2|17653.2|17644.9|17632.9|17672.7|17660.7|17635.3|17623.3|238
1715787900000|2024-05-15 15:45:00|17644.7|17632.7|17654.1|17642.1|17660.3|17648.3|17642.2|17630.2|129
1715788200000|2024-05-15 15:50:00|17651.6|17639.6|17676|17664|17676|17664|17646.3|17634.3|115
1715788500000|2024-05-15 15:55:00|17675.7|17663.7|17680|17668|17682.5|17670.5|17669.1|17657.1|127
1715788800000|2024-05-15 16:00:00|17691|17679|17725.4|17713.4|17728.9|17716.9|17687|17675|323
1715789100000|2024-05-15 16:05:00|17723.3|17711.3|17709.2|17697.2|17727.6|17715.6|17700.7|17688.7|176
1715789400000|2024-05-15 16:10:00|17708.9|17696.9|17710.4|17698.4|17716|17704|17702.9|17690.9|101
1715789700000|2024-05-15 16:15:00|17708.2|17696.2|17687.3|17675.3|17708.5|17696.5|17680.1|17668.1|187
1715790000000|2024-05-15 16:20:00|17681.1|17669.1|17695.5|17683.5|17695.5|17683.5|17673.6|17661.6|226
1715790300000|2024-05-15 16:25:00|17695.8|17683.8|17708.6|17696.6|17712.6|17700.6|17692.3|17680.3|174
1715790600000|2024-05-15 16:30:00|17709.8|17697.8|17705.5|17693.5|17713.8|17701.8|17701.7|17689.7|122
1715790900000|2024-05-15 16:35:00|17707|17695|17691.7|17679.7|17707.3|17695.3|17681.7|17669.7|146
1715791200000|2024-05-15 16:40:00|17690.5|17678.5|17688.9|17676.9|17699.2|17687.2|17676.7|17664.7|175
1715791500000|2024-05-15 16:45:00|17688.7|17676.7|17691.1|17679.1|17698.9|17686.9|17684.2|17672.2|167
1715791800000|2024-05-15 16:50:00|17691.4|17679.4|17682.1|17670.1|17693.6|17681.6|17676.4|17664.4|164
1715792100000|2024-05-15 16:55:00|17683.1|17671.1|17683.1|17671.1|17685.6|17673.6|17675.8|17663.8|99
1715792400000|2024-05-15 17:00:00|17682.1|17670.1|17708.5|17696.5|17712.8|17700.8|17678.3|17666.3|400
1715792700000|2024-05-15 17:05:00|17706.5|17694.5|17695.5|17683.5|17712.5|17700.5|17692.8|17680.8|184
1715793000000|2024-05-15 17:10:00|17696.5|17684.5|17695.5|17683.5|17700.3|17688.3|17691.5|17679.5|132
1715793300000|2024-05-15 17:15:00|17697.1|17685.1|17688.2|17676.2|17702.6|17690.6|17684.4|17672.4|173
1715793600000|2024-05-15 17:20:00|17689.1|17677.1|17689.7|17677.7|17689.7|17677.7|17663.4|17651.4|245
1715793900000|2024-05-15 17:25:00|17689.4|17677.4|17695.9|17683.9|17703.2|17691.2|17686.9|17674.9|261
1715794200000|2024-05-15 17:30:00|17695.7|17683.7|17708.4|17696.4|17710.9|17698.9|17690.9|17678.9|144
1715794500000|2024-05-15 17:35:00|17709.7|17697.7|17698.4|17686.4|17709.7|17697.7|17695.4|17683.4|158
1715794800000|2024-05-15 17:40:00|17697.2|17685.2|17699.1|17687.1|17704.7|17692.7|17694.7|17682.7|123
1715795100000|2024-05-15 17:45:00|17699.4|17687.4|17703.4|17691.4|17704.1|17692.1|17692.1|17680.1|199
1715795400000|2024-05-15 17:50:00|17706.2|17694.2|17703.1|17691.1|17710.6|17698.6|17699.4|17687.4|257
1715795700000|2024-05-15 17:55:00|17702.1|17690.1|17700.9|17688.9|17705.6|17693.6|17689.8|17677.8|752
1715796000000|2024-05-15 18:00:00|17702.1|17690.1|17714.5|17702.5|17714.8|17702.8|17701.2|17689.2|601
1715866200000|2024-05-16 13:30:00|17727.5|17715.5|17749.8|17737.8|17766.8|17754.8|17721.3|17709.3|615
1715866500000|2024-05-16 13:35:00|17748.8|17736.8|17812.8|17800.8|17815|17803|17748.8|17736.8|544
1715866800000|2024-05-16 13:40:00|17813.7|17801.7|17802.5|17790.5|17826.5|17814.5|17798.3|17786.3|317
1715867100000|2024-05-16 13:45:00|17801.2|17789.2|17760.7|17748.7|17806|17794|17758.5|17746.5|365
1715867400000|2024-05-16 13:50:00|17759.7|17747.7|17776.7|17764.7|17777.7|17765.7|17748.7|17736.7|322
1715867700000|2024-05-16 13:55:00|17774.2|17762.2|17802.9|17790.9|17802.9|17790.9|17771.7|17759.7|281
1715868000000|2024-05-16 14:00:00|17805.1|17793.1|17822.4|17810.4|17822.4|17810.4|17801.1|17789.1|217
1715868300000|2024-05-16 14:05:00|17821.4|17809.4|17809.4|17797.4|17829.9|17817.9|17798.2|17786.2|209
1715868600000|2024-05-16 14:10:00|17810.4|17798.4|17797.1|17785.1|17811.1|17799.1|17794.6|17782.6|104
1715868900000|2024-05-16 14:15:00|17797.4|17785.4|17794.1|17782.1|17800.8|17788.8|17782.9|17770.9|161
1715869200000|2024-05-16 14:20:00|17794.4|17782.4|17804.1|17792.1|17817.6|17805.6|17794.4|17782.4|119
1715869500000|2024-05-16 14:25:00|17805.1|17793.1|17811.6|17799.6|17815.6|17803.6|17802.9|17790.9|120
1715869800000|2024-05-16 14:30:00|17815.1|17803.1|17831.1|17819.1|17847.3|17835.3|17812.9|17800.9|201
1715870100000|2024-05-16 14:35:00|17827.6|17815.6|17845.3|17833.3|17849.8|17837.8|17824.1|17812.1|199
1715870400000|2024-05-16 14:40:00|17845.6|17833.6|17838.3|17826.3|17854.8|17842.8|17838.3|17826.3|162
1715870700000|2024-05-16 14:45:00|17840.5|17828.5|17844.5|17832.5|17844.5|17832.5|17830.8|17818.8|116
1715871000000|2024-05-16 14:50:00|17843.3|17831.3|17838|17826|17846.8|17834.8|17829.8|17817.8|147
1715871300000|2024-05-16 14:55:00|17839.3|17827.3|17835.5|17823.5|17842|17830|17824.3|17812.3|101
1715871600000|2024-05-16 15:00:00|17835.8|17823.8|17831.5|17819.5|17846|17834|17829.7|17817.7|136
1715871900000|2024-05-16 15:05:00|17832.7|17820.7|17830.5|17818.5|17834|17822|17814|17802|112
1715872200000|2024-05-16 15:10:00|17831.5|17819.5|17818.4|17806.4|17834|17822|17812.7|17800.7|93
1715872500000|2024-05-16 15:15:00|17818.7|17806.7|17838.2|17826.2|17846.4|17834.4|17817.4|17805.4|133
1715872800000|2024-05-16 15:20:00|17837.9|17825.9|17825.9|17813.9|17839.7|17827.7|17819.4|17807.4|97
1715873100000|2024-05-16 15:25:00|17827.2|17815.2|17807.5|17795.5|17831.9|17819.9|17803.5|17791.5|340
1715873400000|2024-05-16 15:30:00|17806.5|17794.5|17817.5|17805.5|17822.3|17810.3|17803.8|17791.8|156
1715873700000|2024-05-16 15:35:00|17817|17805|17809.5|17797.5|17819.5|17807.5|17804.8|17792.8|83
1715874000000|2024-05-16 15:40:00|17810.5|17798.5|17809.6|17797.6|17814.8|17802.8|17798.5|17786.5|142
1715874300000|2024-05-16 15:45:00|17808.3|17796.3|17815.8|17803.8|17815.8|17803.8|17807.1|17795.1|113
1715874600000|2024-05-16 15:50:00|17820.6|17808.6|17821.1|17809.1|17821.6|17809.6|17811.3|17799.3|88
1715874900000|2024-05-16 15:55:00|17820.8|17808.8|17826.7|17814.7|17834.8|17822.8|17815.3|17803.3|164
1715875200000|2024-05-16 16:00:00|17826.5|17814.5|17815|17803|17827.3|17815.3|17814|17802|94
1715875500000|2024-05-16 16:05:00|17816.2|17804.2|17801.2|17789.2|17824|17812|17800.2|17788.2|127
1715875800000|2024-05-16 16:10:00|17800.2|17788.2|17788.2|17776.2|17800.2|17788.2|17768.7|17756.7|266
1715876100000|2024-05-16 16:15:00|17788.4|17776.4|17787.8|17775.8|17798.6|17786.6|17781.4|17769.4|111
1715876400000|2024-05-16 16:20:00|17788.1|17776.1|17802.6|17790.6|17807.8|17795.8|17787.8|17775.8|133
1715876700000|2024-05-16 16:25:00|17801.3|17789.3|17817.6|17805.6|17824.6|17812.6|17794.8|17782.8|186
1715877000000|2024-05-16 16:30:00|17817.8|17805.8|17822.8|17810.8|17824.3|17812.3|17812.8|17800.8|134
1715877300000|2024-05-16 16:35:00|17822.3|17810.3|17809.8|17797.8|17822.3|17810.3|17808.8|17796.8|147
1715877600000|2024-05-16 16:40:00|17807.3|17795.3|17796|17784|17808.5|17796.5|17786|17774|178
1715877900000|2024-05-16 16:45:00|17792.5|17780.5|17796.3|17784.3|17799.8|17787.8|17792.5|17780.5|164
1715878200000|2024-05-16 16:50:00|17796|17784|17792.3|17780.3|17797.3|17785.3|17786.5|17774.5|185
1715878500000|2024-05-16 16:55:00|17793.5|17781.5|17783.7|17771.7|17808|17796|17782.5|17770.5|137
1715878800000|2024-05-16 17:00:00|17784|17772|17799.4|17787.4|17803.2|17791.2|17783.7|17771.7|111
1715879100000|2024-05-16 17:05:00|17800.7|17788.7|17785.9|17773.9|17806.9|17794.9|17780.9|17768.9|114
1715879400000|2024-05-16 17:10:00|17784.9|17772.9|17783.9|17771.9|17793.7|17781.7|17776.4|17764.4|92
1715879700000|2024-05-16 17:15:00|17788.7|17776.7|17770.4|17758.4|17790.2|17778.2|17770.4|17758.4|123
1715880000000|2024-05-16 17:20:00|17769.4|17757.4|17759.7|17747.7|17770.2|17758.2|17744|17732|218
1715880300000|2024-05-16 17:25:00|17761.2|17749.2|17763.7|17751.7|17781|17769|17761.2|17749.2|220
1715880600000|2024-05-16 17:30:00|17767.2|17755.2|17779.4|17767.4|17785.7|17773.7|17765.2|17753.2|143
1715880900000|2024-05-16 17:35:00|17778.4|17766.4|17769.2|17757.2|17780.7|17768.7|17767.9|17755.9|119
1715881200000|2024-05-16 17:40:00|17768.9|17756.9|17776.7|17764.7|17781.7|17769.7|17764.1|17752.1|188
1715881500000|2024-05-16 17:45:00|17776.4|17764.4|17783.4|17771.4|17788.4|17776.4|17773.7|17761.7|197
1715881800000|2024-05-16 17:50:00|17783.2|17771.2|17761.4|17749.4|17783.2|17771.2|17759.2|17747.2|251
1715882100000|2024-05-16 17:55:00|17762.4|17750.4|17783.4|17771.4|17783.9|17771.9|17761.9|17749.9|721
1715882400000|2024-05-16 18:00:00|17782.6|17770.6|17780.1|17768.1|17790.9|17778.9|17773.6|17761.6|451
1715952600000|2024-05-17 13:30:00|17818.8|17806.8|17833.8|17821.8|17857.4|17845.4|17810.6|17798.6|653
1715952900000|2024-05-17 13:35:00|17830.6|17818.6|17856.5|17844.5|17860|17848|17819.1|17807.1|391
1715953200000|2024-05-17 13:40:00|17855.3|17843.3|17847.3|17835.3|17857.8|17845.8|17831.2|17819.2|258
1715953500000|2024-05-17 13:45:00|17847|17835|17843.3|17831.3|17854.8|17842.8|17829.3|17817.3|258
1715953800000|2024-05-17 13:50:00|17844.8|17832.8|17864.8|17852.8|17873.2|17861.2|17837.3|17825.3|436
1715954100000|2024-05-17 13:55:00|17861.2|17849.2|17850.6|17838.6|17862.3|17850.3|17831|17819|337
1715954400000|2024-05-17 14:00:00|17851.8|17839.8|17860.3|17848.3|17879.3|17867.3|17850.6|17838.6|196
1715954700000|2024-05-17 14:05:00|17862.3|17850.3|17878.3|17866.3|17887.8|17875.8|17850.3|17838.3|298
1715955000000|2024-05-17 14:10:00|17877.1|17865.1|17867.6|17855.6|17888.1|17876.1|17867.6|17855.6|273
1715955300000|2024-05-17 14:15:00|17869.9|17857.9|17868.5|17856.5|17878.1|17866.1|17862.1|17850.1|226
1715955600000|2024-05-17 14:20:00|17866.3|17854.3|17852.2|17840.2|17879|17867|17852.2|17840.2|254
1715955900000|2024-05-17 14:25:00|17853.5|17841.5|17827.7|17815.7|17853.7|17841.7|17824.6|17812.6|299
1715956200000|2024-05-17 14:30:00|17828.9|17816.9|17792.1|17780.1|17834.7|17822.7|17786.1|17774.1|346
1715956500000|2024-05-17 14:35:00|17791.1|17779.1|17783.5|17771.5|17801.1|17789.1|17771|17759|372
1715956800000|2024-05-17 14:40:00|17783.3|17771.3|17818.4|17806.4|17825|17813|17782.3|17770.3|277
1715957100000|2024-05-17 14:45:00|17820.9|17808.9|17816|17804|17835.3|17823.3|17811.2|17799.2|167
1715957400000|2024-05-17 14:50:00|17814|17802|17795.4|17783.4|17823.2|17811.2|17793.7|17781.7|301
1715957700000|2024-05-17 14:55:00|17796.4|17784.4|17812.4|17800.4|17833.7|17821.7|17796.4|17784.4|271
1715958000000|2024-05-17 15:00:00|17811.2|17799.2|17823.4|17811.4|17842.9|17830.9|17811.2|17799.2|179
1715958300000|2024-05-17 15:05:00|17825.6|17813.6|17826.8|17814.8|17835.4|17823.4|17822.1|17810.1|133
1715958600000|2024-05-17 15:10:00|17827.9|17815.9|17832.8|17820.8|17843.1|17831.1|17827.9|17815.9|175
1715958900000|2024-05-17 15:15:00|17834.3|17822.3|17833.3|17821.3|17835|17823|17811.3|17799.3|178
1715959200000|2024-05-17 15:20:00|17831.3|17819.3|17834.1|17822.1|17835.1|17823.1|17824.6|17812.6|147
1715959500000|2024-05-17 15:25:00|17832.8|17820.8|17844.4|17832.4|17853.8|17841.8|17828.3|17816.3|215
1715959800000|2024-05-17 15:30:00|17844.8|17832.8|17857.2|17845.2|17860.7|17848.7|17837.6|17825.6|139
1715960100000|2024-05-17 15:35:00|17857.4|17845.4|17855|17843|17863|17851|17848.7|17836.7|106
1715960400000|2024-05-17 15:40:00|17855.2|17843.2|17846.2|17834.2|17863.7|17851.7|17845.1|17833.1|110
1715960700000|2024-05-17 15:45:00|17842.6|17830.6|17820.4|17808.4|17849.4|17837.4|17814.4|17802.4|307
1715961000000|2024-05-17 15:50:00|17818.1|17806.1|17838.1|17826.1|17840.4|17828.4|17813.6|17801.6|132
1715961300000|2024-05-17 15:55:00|17835.8|17823.8|17885.1|17873.1|17885.1|17873.1|17833.3|17821.3|142
1715961600000|2024-05-17 16:00:00|17884.9|17872.9|17878.8|17866.8|17884.9|17872.9|17853.3|17841.3|195
1715961900000|2024-05-17 16:05:00|17879.8|17867.8|17868.3|17856.3|17890.3|17878.3|17865.8|17853.8|372
1715962200000|2024-05-17 16:10:00|17868.1|17856.1|17887.5|17875.5|17894.7|17882.7|17865.6|17853.6|433
1715962500000|2024-05-17 16:15:00|17888.7|17876.7|17879.4|17867.4|17906.2|17894.2|17878.2|17866.2|259
1715962800000|2024-05-17 16:20:00|17876.9|17864.9|17881.1|17869.1|17881.1|17869.1|17857.7|17845.7|277
1715963100000|2024-05-17 16:25:00|17878.9|17866.9|17875.8|17863.8|17887.1|17875.1|17870.8|17858.8|227
1715963400000|2024-05-17 16:30:00|17874.8|17862.8|17857.1|17845.1|17875.8|17863.8|17848.3|17836.3|316
1715963700000|2024-05-17 16:35:00|17858.1|17846.1|17879.8|17867.8|17882.3|17870.3|17858.1|17846.1|152
1715964000000|2024-05-17 16:40:00|17880.9|17868.9|17890|17878|17898.1|17886.1|17877.3|17865.3|239
1715964300000|2024-05-17 16:45:00|17891|17879|17914.5|17902.5|17914.5|17902.5|17886.3|17874.3|254
1715964600000|2024-05-17 16:50:00|17914.2|17902.2|17917.7|17905.7|17918.7|17906.7|17906.5|17894.5|191
1715964900000|2024-05-17 16:55:00|17918.7|17906.7|17925|17913|17933.3|17921.3|17916.5|17904.5|231
1715965200000|2024-05-17 17:00:00|17924.5|17912.5|17918.3|17906.3|17926|17914|17902|17890|228
1715965500000|2024-05-17 17:05:00|17917|17905|17916.8|17904.8|17919.3|17907.3|17909.8|17897.8|228
1715965800000|2024-05-17 17:10:00|17914.3|17902.3|17898.3|17886.3|17916.8|17904.8|17896.3|17884.3|303
1715966100000|2024-05-17 17:15:00|17897.1|17885.1|17903.8|17891.8|17907.5|17895.5|17886.1|17874.1|271
1715966400000|2024-05-17 17:20:00|17904|17892|17894.1|17882.1|17904|17892|17892.5|17880.5|160
1715966700000|2024-05-17 17:25:00|17893.8|17881.8|17917.5|17905.5|17917.8|17905.8|17892.8|17880.8|157
1715967000000|2024-05-17 17:30:00|17917.8|17905.8|17914.5|17902.5|17919.2|17907.2|17908.5|17896.5|89
1715967300000|2024-05-17 17:35:00|17913.5|17901.5|17925.3|17913.3|17925.5|17913.5|17912.8|17900.8|154
1715967600000|2024-05-17 17:40:00|17925.5|17913.5|17935.6|17923.6|17937.6|17925.6|17920.5|17908.5|198
1715967900000|2024-05-17 17:45:00|17934.3|17922.3|17939.1|17927.1|17941.6|17929.6|17926.1|17914.1|182
1715968200000|2024-05-17 17:50:00|17939.3|17927.3|17935.5|17923.5|17940.8|17928.8|17927.5|17915.5|221
1715968500000|2024-05-17 17:55:00|17937|17925|17953.7|17941.7|17956.2|17944.2|17932|17920|922
1715968800000|2024-05-17 18:00:00|17951.4|17939.4|17929.7|17917.7|17955.1|17943.1|17926|17914|510
1716211800000|2024-05-20 13:30:00|17956.4|17944.4|17973.9|17961.9|18017.9|18005.9|17956.4|17944.4|757
1716212100000|2024-05-20 13:35:00|17975.2|17963.2|17971.2|17959.2|18000.7|17988.7|17945.2|17933.2|337
1716212400000|2024-05-20 13:40:00|17967.3|17955.3|17949.1|17937.1|17970.1|17958.1|17935.5|17923.5|263
1716212700000|2024-05-20 13:45:00|17948|17936|17949|17937|17954.6|17942.6|17920.8|17908.8|215
1716213000000|2024-05-20 13:50:00|17949.2|17937.2|17959.4|17947.4|17962.1|17950.1|17944.6|17932.6|176
1716213300000|2024-05-20 13:55:00|17958.3|17946.3|17954.4|17942.4|17963|17951|17946|17934|137
1716213600000|2024-05-20 14:00:00|17955.6|17943.6|17958.6|17946.6|17977.4|17965.4|17952.6|17940.6|151
1716213900000|2024-05-20 14:05:00|17959.7|17947.7|17937|17925|17960.4|17948.4|17934.5|17922.5|242
1716214200000|2024-05-20 14:10:00|17936.8|17924.8|17954|17942|17954|17942|17916.8|17904.8|201
1716214500000|2024-05-20 14:15:00|17955|17943|17939.3|17927.3|17955|17943|17937.5|17925.5|149
1716214800000|2024-05-20 14:20:00|17942.5|17930.5|17942.9|17930.9|17958.6|17946.6|17937.7|17925.7|120
1716215100000|2024-05-20 14:25:00|17943.9|17931.9|17929.3|17917.3|17950.9|17938.9|17927|17915|208
1716215400000|2024-05-20 14:30:00|17926.9|17914.9|17908.4|17896.4|17931.6|17919.6|17907.3|17895.3|150
1716215700000|2024-05-20 14:35:00|17906|17894|17914.8|17902.8|17938|17926|17904.4|17892.4|209
1716216000000|2024-05-20 14:40:00|17911.9|17899.9|17910.5|17898.5|17933|17921|17906|17894|149
1716216300000|2024-05-20 14:45:00|17911.7|17899.7|17929.9|17917.9|17931.2|17919.2|17906.9|17894.9|144
1716216600000|2024-05-20 14:50:00|17930.1|17918.1|17939.6|17927.6|17951.7|17939.7|17928.9|17916.9|71
1716216900000|2024-05-20 14:55:00|17941.7|17929.7|17960.4|17948.4|17961.7|17949.7|17939.6|17927.6|164
1716217200000|2024-05-20 15:00:00|17959.2|17947.2|17930.6|17918.6|17959.2|17947.2|17930.6|17918.6|64
1716217500000|2024-05-20 15:05:00|17931.7|17919.7|17943.1|17931.1|17945.2|17933.2|17924.9|17912.9|121
1716217800000|2024-05-20 15:10:00|17942|17930|17938.1|17926.1|17947.2|17935.2|17926.6|17914.6|200
1716218100000|2024-05-20 15:15:00|17938|17926|17932.9|17920.9|17940.5|17928.5|17924.6|17912.6|54
1716218400000|2024-05-20 15:20:00|17933.9|17921.9|17915.5|17903.5|17935|17923|17904.1|17892.1|163
1716218700000|2024-05-20 15:25:00|17911.8|17899.8|17918.7|17906.7|17925.7|17913.7|17911|17899|143
1716219000000|2024-05-20 15:30:00|17917.4|17905.4|17900.6|17888.6|17919.9|17907.9|17898.5|17886.5|104
1716219300000|2024-05-20 15:35:00|17899.2|17887.2|17930.1|17918.1|17934|17922|17898.1|17886.1|108
1716219600000|2024-05-20 15:40:00|17930.3|17918.3|17928.1|17916.1|17943.5|17931.5|17926.7|17914.7|111
1716219900000|2024-05-20 15:45:00|17930.4|17918.4|17926.9|17914.9|17936.5|17924.5|17922.2|17910.2|69
1716220200000|2024-05-20 15:50:00|17924.4|17912.4|17936.7|17924.7|17943.7|17931.7|17919.7|17907.7|90
1716220500000|2024-05-20 15:55:00|17937.9|17925.9|17933.3|17921.3|17947.2|17935.2|17930.4|17918.4|103
1716220800000|2024-05-20 16:00:00|17932|17920|17934.7|17922.7|17948.8|17936.8|17927.2|17915.2|98
1716221100000|2024-05-20 16:05:00|17935.8|17923.8|17934.7|17922.7|17938.3|17926.3|17923.9|17911.9|71
1716221400000|2024-05-20 16:10:00|17934.5|17922.5|17941.8|17929.8|17946.1|17934.1|17932|17920|83
1716221700000|2024-05-20 16:15:00|17940.7|17928.7|17942.5|17930.5|17951.2|17939.2|17935.7|17923.7|68
1716222000000|2024-05-20 16:20:00|17940.3|17928.3|17940.3|17928.3|17942.5|17930.5|17922.8|17910.8|110
1716222300000|2024-05-20 16:25:00|17939.1|17927.1|17928.5|17916.5|17939.1|17927.1|17921.2|17909.2|62
1716222600000|2024-05-20 16:30:00|17927.4|17915.4|17928.7|17916.7|17943.1|17931.1|17926.2|17914.2|137
1716222900000|2024-05-20 16:35:00|17927.6|17915.6|17928.5|17916.5|17933.5|17921.5|17922.6|17910.6|33
1716223200000|2024-05-20 16:40:00|17927.4|17915.4|17931.3|17919.3|17934.5|17922.5|17922.6|17910.6|51
1716223500000|2024-05-20 16:45:00|17931.1|17919.1|17952.7|17940.7|17957.6|17945.6|17928.6|17916.6|193
1716223800000|2024-05-20 16:50:00|17952.6|17940.6|17940.9|17928.9|17952.6|17940.6|17935.9|17923.9|135
1716224100000|2024-05-20 16:55:00|17939.5|17927.5|17908.8|17896.8|17942.2|17930.2|17906.1|17894.1|82
1716224400000|2024-05-20 17:00:00|17908.6|17896.6|17923|17911|17928|17916|17900|17888|111
1716224700000|2024-05-20 17:05:00|17923.4|17911.4|17926.8|17914.8|17936.3|17924.3|17917.1|17905.1|73
1716225000000|2024-05-20 17:10:00|17925.5|17913.5|17894.8|17882.8|17929.1|17917.1|17886.4|17874.4|153
1716225300000|2024-05-20 17:15:00|17893.7|17881.7|17903|17891|17905.5|17893.5|17888.7|17876.7|69
1716225600000|2024-05-20 17:20:00|17901.7|17889.7|17908|17896|17910.5|17898.5|17889.6|17877.6|67
1716225900000|2024-05-20 17:25:00|17908.2|17896.2|17905.8|17893.8|17912.1|17900.1|17903.7|17891.7|96
1716226200000|2024-05-20 17:30:00|17904.6|17892.6|17908.6|17896.6|17912.2|17900.2|17897.8|17885.8|153
1716226500000|2024-05-20 17:35:00|17907.4|17895.4|17909|17897|17918.5|17906.5|17905.8|17893.8|111
1716226800000|2024-05-20 17:40:00|17908.8|17896.8|17901.4|17889.4|17910.1|17898.1|17893.6|17881.6|194
1716227100000|2024-05-20 17:45:00|17901.6|17889.6|17889.6|17877.6|17901.6|17889.6|17881|17869|215
1716227400000|2024-05-20 17:50:00|17888.4|17876.4|17883.5|17871.5|17894.3|17882.3|17879.8|17867.8|201
1716227700000|2024-05-20 17:55:00|17885.8|17873.8|17902.9|17890.9|17906.4|17894.4|17881.9|17869.9|1287
1716228000000|2024-05-20 18:00:00|17901.7|17889.7|17917.6|17905.6|17920.1|17908.1|17897.6|17885.6|295
1716298200000|2024-05-21 13:30:00|17926.6|17914.6|17973.6|17961.6|17987.7|17975.7|17920.8|17908.8|716
1716298500000|2024-05-21 13:35:00|17974.7|17962.7|17990.1|17978.1|17995.5|17983.5|17968.6|17956.6|216
1716298800000|2024-05-21 13:40:00|17989|17977|17966.1|17954.1|17990.3|17978.3|17953.3|17941.3|220
1716299100000|2024-05-21 13:45:00|17965.9|17953.9|17951.8|17939.8|17969|17957|17947|17935|130
1716299400000|2024-05-21 13:50:00|17950.7|17938.7|17962.3|17950.3|17963.8|17951.8|17947.3|17935.3|72
1716299700000|2024-05-21 13:55:00|17964.8|17952.8|17988.5|17976.5|17988.5|17976.5|17959.8|17947.8|113
1716300000000|2024-05-21 14:00:00|17988.3|17976.3|17988.6|17976.6|18001|17989|17984.8|17972.8|135
1716300300000|2024-05-21 14:05:00|17987.6|17975.6|18002.2|17990.2|18011|17999|17986.1|17974.1|275
1716300600000|2024-05-21 14:10:00|18001.1|17989.1|17974.1|17962.1|18001.1|17989.1|17974.1|17962.1|154
1716300900000|2024-05-21 14:15:00|17973.9|17961.9|17956.6|17944.6|17981.3|17969.3|17951.9|17939.9|277
1716301200000|2024-05-21 14:20:00|17955.5|17943.5|17960.9|17948.9|17962.2|17950.2|17938.7|17926.7|197
1716301500000|2024-05-21 14:25:00|17961.1|17949.1|17962.9|17950.9|17964.7|17952.7|17942.9|17930.9|44
1716301800000|2024-05-21 14:30:00|17961.8|17949.8|17963.7|17951.7|17966.7|17954.7|17945.6|17933.6|71
1716302100000|2024-05-21 14:35:00|17963.5|17951.5|17949.5|17937.5|17965.9|17953.9|17949.5|17937.5|101
1716302400000|2024-05-21 14:40:00|17950.7|17938.7|17974.8|17962.8|17977.3|17965.3|17949.6|17937.6|101
1716302700000|2024-05-21 14:45:00|17972.6|17960.6|17981.2|17969.2|17997.1|17985.1|17972.3|17960.3|186
1716303000000|2024-05-21 14:50:00|17982.2|17970.2|17973.8|17961.8|17984.9|17972.9|17967.7|17955.7|105
1716303300000|2024-05-21 14:55:00|17976.4|17964.4|17964.9|17952.9|17978.8|17966.8|17958.9|17946.9|56
1716303600000|2024-05-21 15:00:00|17965|17953|17978|17966|17980.3|17968.3|17959.9|17947.9|156
1716303900000|2024-05-21 15:05:00|17980.3|17968.3|17969.5|17957.5|17981.4|17969.4|17961.6|17949.6|61
1716304200000|2024-05-21 15:10:00|17970.6|17958.6|18003.4|17991.4|18006.7|17994.7|17970.6|17958.6|157
1716304500000|2024-05-21 15:15:00|18004.7|17992.7|18010.1|17998.1|18017.9|18005.9|18001.4|17989.4|109
1716304800000|2024-05-21 15:20:00|18008.2|17996.2|18008.7|17996.7|18011.3|17999.3|17992.5|17980.5|118
1716305100000|2024-05-21 15:25:00|18007.6|17995.6|18010.7|17998.7|18013.7|18001.7|18002.7|17990.7|59
1716305400000|2024-05-21 15:30:00|18009.6|17997.6|18001|17989|18018.4|18006.4|17998.5|17986.5|95
1716305700000|2024-05-21 15:35:00|17999.6|17987.6|17985.8|17973.8|18002.2|17990.2|17981|17969|167
1716306000000|2024-05-21 15:40:00|17983.5|17971.5|17978.3|17966.3|17991.9|17979.9|17968.5|17956.5|76
1716306300000|2024-05-21 15:45:00|17976|17964|17991.3|17979.3|17996.6|17984.6|17976|17964|66
1716306600000|2024-05-21 15:50:00|17992.4|17980.4|18032.5|18020.5|18037.2|18025.2|17992.4|17980.4|384
1716306900000|2024-05-21 15:55:00|18030|18018|18031.8|18019.8|18036.8|18024.8|18020|18008|248
1716307200000|2024-05-21 16:00:00|18032|18020|18032.4|18020.4|18043.6|18031.6|18028.9|18016.9|107
1716307500000|2024-05-21 16:05:00|18034.6|18022.6|18054.9|18042.9|18054.9|18042.9|18033.5|18021.5|181
1716307800000|2024-05-21 16:10:00|18056.8|18044.8|18055.7|18043.7|18064.9|18052.9|18037.8|18025.8|241
1716308100000|2024-05-21 16:15:00|18054.6|18042.6|18073.4|18061.4|18078.8|18066.8|18053.2|18041.2|313
1716308400000|2024-05-21 16:20:00|18072.3|18060.3|18062.7|18050.7|18078.2|18066.2|18057.1|18045.1|147
1716308700000|2024-05-21 16:25:00|18063.8|18051.8|18076|18064|18089|18077|18061.5|18049.5|188
1716309000000|2024-05-21 16:30:00|18074.9|18062.9|18067.4|18055.4|18078.8|18066.8|18063.9|18051.9|148
1716309300000|2024-05-21 16:35:00|18067.5|18055.5|18061|18049|18081.1|18069.1|18059.9|18047.9|75
1716309600000|2024-05-21 16:40:00|18059.7|18047.7|18044.2|18032.2|18059.9|18047.9|18043.1|18031.1|143
1716309900000|2024-05-21 16:45:00|18044.4|18032.4|18024.7|18012.7|18045.5|18033.5|18023.6|18011.6|84
1716310200000|2024-05-21 16:50:00|18025.9|18013.9|18023.1|18011.1|18035.3|18023.3|18018.3|18006.3|51
1716310500000|2024-05-21 16:55:00|18024.4|18012.4|18023.7|18011.7|18031.1|18019.1|18023.7|18011.7|63
1716310800000|2024-05-21 17:00:00|18024.8|18012.8|18032.1|18020.1|18032.9|18020.9|18021.7|18009.7|92
1716311100000|2024-05-21 17:05:00|18033.2|18021.2|18038.4|18026.4|18043.4|18031.4|18033.2|18021.2|42
1716311400000|2024-05-21 17:10:00|18037.1|18025.1|18034.4|18022.4|18045.9|18033.9|18032.3|18020.3|37
1716311700000|2024-05-21 17:15:00|18035.7|18023.7|18043.5|18031.5|18046|18034|18026.9|18014.9|102
1716312000000|2024-05-21 17:20:00|18044.6|18032.6|18048.5|18036.5|18051.3|18039.3|18043.3|18031.3|109
1716312300000|2024-05-21 17:25:00|18049.6|18037.6|18077.8|18065.8|18077.8|18065.8|18049.6|18037.6|104
1716312600000|2024-05-21 17:30:00|18075.3|18063.3|18063.9|18051.9|18077.7|18065.7|18060|18048|72
1716312900000|2024-05-21 17:35:00|18065|18053|18067.7|18055.7|18071.4|18059.4|18062.7|18050.7|58
1716313200000|2024-05-21 17:40:00|18069.1|18057.1|18070.8|18058.8|18077|18065|18067.7|18055.7|74
1716313500000|2024-05-21 17:45:00|18071.9|18059.9|18071.9|18059.9|18086.6|18074.6|18070.8|18058.8|142
1716313800000|2024-05-21 17:50:00|18072.2|18060.2|18068.1|18056.1|18076.8|18064.8|18066.7|18054.7|204
1716314100000|2024-05-21 17:55:00|18068.2|18056.2|18080.9|18068.9|18083.6|18071.6|18067.9|18055.9|431
1716314400000|2024-05-21 18:00:00|18081.2|18069.2|18070.9|18058.9|18088.5|18076.5|18067.1|18055.1|282
1716384600000|2024-05-22 13:30:00|18099.1|18079.1|18096.1|18084.1|18121.1|18109.1|18086.3|18074.3|468
1716384900000|2024-05-22 13:35:00|18095|18083|18063.9|18051.9|18097.4|18085.4|18054.1|18042.1|490
1716385200000|2024-05-22 13:40:00|18062.7|18050.7|18103.2|18091.2|18104.3|18092.3|18062.7|18050.7|235
1716385500000|2024-05-22 13:45:00|18103.1|18091.1|18081.6|18069.6|18105.7|18093.7|18075.4|18063.4|178
1716385800000|2024-05-22 13:50:00|18082.7|18070.7|18091.6|18079.6|18098.1|18086.1|18081.6|18069.6|141
1716386100000|2024-05-22 13:55:00|18090.5|18078.5|18096.3|18084.3|18110.5|18098.5|18090.4|18078.4|141
1716386400000|2024-05-22 14:00:00|18097.5|18085.5|18101.4|18089.4|18112.7|18100.7|18094.2|18082.2|151
1716386700000|2024-05-22 14:05:00|18101.3|18089.3|18087.8|18075.8|18101.3|18089.3|18087.7|18075.7|71
1716387000000|2024-05-22 14:10:00|18088|18076|18077.4|18065.4|18095.2|18083.2|18076.1|18064.1|72
1716387300000|2024-05-22 14:15:00|18078.5|18066.5|18091.5|18079.5|18092.9|18080.9|18077.4|18065.4|42
1716387600000|2024-05-22 14:20:00|18092.8|18080.8|18119.3|18107.3|18120.4|18108.4|18087.9|18075.9|205
1716387900000|2024-05-22 14:25:00|18118.2|18106.2|18100.4|18088.4|18131.5|18119.5|18100.4|18088.4|206
1716388200000|2024-05-22 14:30:00|18101.5|18089.5|18097.3|18085.3|18104|18092|18086.4|18074.4|149
1716388500000|2024-05-22 14:35:00|18098.5|18086.5|18098.2|18086.2|18103.4|18091.4|18088.6|18076.6|100
1716388800000|2024-05-22 14:40:00|18097.1|18085.1|18109.7|18097.7|18109.7|18097.7|18096.9|18084.9|135
1716389100000|2024-05-22 14:45:00|18108.4|18096.4|18127.2|18115.2|18137.2|18125.2|18106.1|18094.1|212
1716389400000|2024-05-22 14:50:00|18127.1|18115.1|18138|18126|18140.5|18128.5|18125.9|18113.9|152
1716389700000|2024-05-22 14:55:00|18138.2|18126.2|18144.5|18132.5|18145.8|18133.8|18130.5|18118.5|52
1716390000000|2024-05-22 15:00:00|18148.2|18136.2|18124.5|18112.5|18148.4|18136.4|18122|18110|118
1716390300000|2024-05-22 15:05:00|18124.2|18112.2|18128.3|18116.3|18129.6|18117.6|18110.7|18098.7|107
1716390600000|2024-05-22 15:10:00|18128.2|18116.2|18141.1|18129.1|18148.2|18136.2|18127.1|18115.1|167
1716390900000|2024-05-22 15:15:00|18142.2|18130.2|18145.1|18133.1|18153.2|18141.2|18139.7|18127.7|216
1716391200000|2024-05-22 15:20:00|18144|18132|18135.5|18123.5|18151.8|18139.8|18126.9|18114.9|221
1716391500000|2024-05-22 15:25:00|18134.2|18122.2|18129|18117|18138.1|18126.1|18127.1|18115.1|34
1716391800000|2024-05-22 15:30:00|18127.8|18115.8|18117.1|18105.1|18127.8|18115.8|18114.3|18102.3|96
1716392100000|2024-05-22 15:35:00|18120.7|18108.7|18135.2|18123.2|18137.8|18125.8|18119.6|18107.6|77
1716392400000|2024-05-22 15:40:00|18134.1|18122.1|18154.5|18142.5|18154.8|18142.8|18122.1|18110.1|125
1716392700000|2024-05-22 15:45:00|18154.4|18142.4|18150.3|18138.3|18154.5|18142.5|18143.2|18131.2|42
1716393000000|2024-05-22 15:50:00|18150.2|18138.2|18147.9|18135.9|18156.7|18144.7|18146.6|18134.6|129
1716393300000|2024-05-22 15:55:00|18149.1|18137.1|18161.9|18149.9|18163.2|18151.2|18144.2|18132.2|175
1716393600000|2024-05-22 16:00:00|18163.1|18151.1|18170|18158|18177.5|18165.5|18156.7|18144.7|191
1716393900000|2024-05-22 16:05:00|18171.1|18159.1|18154.2|18142.2|18173.7|18161.7|18149.6|18137.6|134
1716394200000|2024-05-22 16:10:00|18154|18142|18161.9|18149.9|18161.9|18149.9|18145.5|18133.5|211
1716394500000|2024-05-22 16:15:00|18161.8|18149.8|18165.1|18153.1|18166.5|18154.5|18150.5|18138.5|101
1716394800000|2024-05-22 16:20:00|18163.9|18151.9|18169|18157|18171.1|18159.1|18158.7|18146.7|167
1716395100000|2024-05-22 16:25:00|18166.5|18154.5|18169|18157|18179.1|18167.1|18166.2|18154.2|160
1716395400000|2024-05-22 16:30:00|18170.2|18158.2|18166.3|18154.3|18181.6|18169.6|18166.3|18154.3|122
1716395700000|2024-05-22 16:35:00|18166.4|18154.4|18137.3|18125.3|18168.7|18156.7|18130.9|18118.9|173
1716396000000|2024-05-22 16:40:00|18140.9|18128.9|18167.8|18155.8|18168.9|18156.9|18140.9|18128.9|145
1716396300000|2024-05-22 16:45:00|18166.5|18154.5|18161.8|18149.8|18175.3|18163.3|18158.1|18146.1|120
1716396600000|2024-05-22 16:50:00|18163|18151|18167.9|18155.9|18167.9|18155.9|18159.2|18147.2|40
1716396900000|2024-05-22 16:55:00|18169|18157|18158.7|18146.7|18173.7|18161.7|18158.7|18146.7|53
1716397200000|2024-05-22 17:00:00|18160|18148|18177.5|18165.5|18178.7|18166.7|18158.9|18146.9|93
1716397500000|2024-05-22 17:05:00|18177.3|18165.3|18170|18158|18177.6|18165.6|18168.7|18156.7|75
1716397800000|2024-05-22 17:10:00|18171.1|18159.1|18184.1|18172.1|18186.5|18174.5|18171.1|18159.1|92
1716398100000|2024-05-22 17:15:00|18183|18171|18184.2|18172.2|18188|18176|18179.4|18167.4|78
1716398400000|2024-05-22 17:20:00|18185.3|18173.3|18183.9|18171.9|18189.1|18177.1|18183.8|18171.8|112
1716398700000|2024-05-22 17:25:00|18185|18173|18188.4|18176.4|18188.7|18176.7|18183.9|18171.9|83
1716399000000|2024-05-22 17:30:00|18187.3|18175.3|18188.6|18176.6|18190.9|18178.9|18183.6|18171.6|106
1716399300000|2024-05-22 17:35:00|18191.1|18179.1|18181.1|18169.1|18191.1|18179.1|18180|18168|141
1716399600000|2024-05-22 17:40:00|18182.4|18170.4|18191|18179|18193.3|18181.3|18177.6|18165.6|83
1716399900000|2024-05-22 17:45:00|18189.7|18177.7|18190.2|18178.2|18197.2|18185.2|18177.5|18165.5|163
1716400200000|2024-05-22 17:50:00|18189.1|18177.1|18180.7|18168.7|18190.2|18178.2|18175.7|18163.7|132
1716400500000|2024-05-22 17:55:00|18183.2|18171.2|18196.3|18184.3|18203.2|18191.2|18177|18165|443
1716400800000|2024-05-22 18:00:00|18193.8|18181.8|18191.3|18179.3|18200.5|18188.5|18188.3|18176.3|318
1716471000000|2024-05-23 13:30:00|18154.4|18142.4|18189.5|18177.5|18200.2|18188.2|18154.4|18142.4|630
1716471300000|2024-05-23 13:35:00|18190.7|18178.7|18191.5|18179.5|18193.8|18181.8|18178.2|18166.2|185
1716471600000|2024-05-23 13:40:00|18191.6|18179.6|18190.4|18178.4|18194.1|18182.1|18184.1|18172.1|111
1716471900000|2024-05-23 13:45:00|18189.1|18177.1|18175.5|18163.5|18189.1|18177.1|18170.6|18158.6|184
1716472200000|2024-05-23 13:50:00|18174.4|18162.4|18170.7|18158.7|18179.9|18167.9|18161.1|18149.1|216
1716472500000|2024-05-23 13:55:00|18170.8|18158.8|18173.1|18161.1|18176.6|18164.6|18159.9|18147.9|120
1716472800000|2024-05-23 14:00:00|18170.7|18158.7|18199.6|18187.6|18199.6|18187.6|18169.4|18157.4|136
1716473100000|2024-05-23 14:05:00|18198.4|18186.4|18199.4|18187.4|18216.3|18204.3|18192.2|18180.2|151
1716473400000|2024-05-23 14:10:00|18199.5|18187.5|18199.4|18187.4|18203.4|18191.4|18190.7|18178.7|80
1716473700000|2024-05-23 14:15:00|18200.6|18188.6|18202.5|18190.5|18202.7|18190.7|18192.7|18180.7|43
1716474000000|2024-05-23 14:20:00|18201.3|18189.3|18193.8|18181.8|18202.6|18190.6|18191.3|18179.3|58
1716474300000|2024-05-23 14:25:00|18193.9|18181.9|18195.4|18183.4|18199.1|18187.1|18185.6|18173.6|110
1716474600000|2024-05-23 14:30:00|18195.5|18183.5|18183.1|18171.1|18196.6|18184.6|18179.5|18167.5|39
1716474900000|2024-05-23 14:35:00|18180.8|18168.8|18174.7|18162.7|18185.6|18173.6|18173.5|18161.5|62
1716475200000|2024-05-23 14:40:00|18175.9|18163.9|18177.2|18165.2|18184.7|18172.7|18170.1|18158.1|57
1716475500000|2024-05-23 14:45:00|18179.8|18167.8|18187.4|18175.4|18189.3|18177.3|18178.5|18166.5|74
1716475800000|2024-05-23 14:50:00|18188.5|18176.5|18190.1|18178.1|18200.3|18188.3|18184.2|18172.2|69
1716476100000|2024-05-23 14:55:00|18187.6|18175.6|18171.4|18159.4|18188|18176|18171.4|18159.4|135
1716476400000|2024-05-23 15:00:00|18172.6|18160.6|18190.7|18178.7|18196.8|18184.8|18171.4|18159.4|114
1716476700000|2024-05-23 15:05:00|18190.6|18178.6|18201.1|18189.1|18210.3|18198.3|18188.5|18176.5|148
1716477000000|2024-05-23 15:10:00|18200|18188|18203.6|18191.6|18203.7|18191.7|18192.5|18180.5|59
1716477300000|2024-05-23 15:15:00|18203.7|18191.7|18181|18169|18203.7|18191.7|18180.9|18168.9|96
1716477600000|2024-05-23 15:20:00|18180.9|18168.9|18179.9|18167.9|18183.4|18171.4|18173.8|18161.8|39
1716477900000|2024-05-23 15:25:00|18178.7|18166.7|18184.4|18172.4|18188.2|18176.2|18176.1|18164.1|77
1716478200000|2024-05-23 15:30:00|18184.5|18172.5|18190.2|18178.2|18192.9|18180.9|18180.8|18168.8|96
1716478500000|2024-05-23 15:35:00|18189|18177|18208.1|18196.1|18216.6|18204.6|18187.9|18175.9|176
1716478800000|2024-05-23 15:40:00|18205.6|18193.6|18209.2|18197.2|18211.7|18199.7|18199.5|18187.5|130
1716479100000|2024-05-23 15:45:00|18208|18196|18218.8|18206.8|18218.8|18206.8|18204.3|18192.3|43
1716479400000|2024-05-23 15:50:00|18221.5|18209.5|18211.4|18199.4|18221.5|18209.5|18209.1|18197.1|107
1716479700000|2024-05-23 15:55:00|18209.1|18197.1|18213|18201|18215.3|18203.3|18204.3|18192.3|201
1716480000000|2024-05-23 16:00:00|18213.2|18201.2|18212.7|18200.7|18221.5|18209.5|18208|18196|97
1716480300000|2024-05-23 16:05:00|18211.6|18199.6|18210.1|18198.1|18214|18202|18204.2|18192.2|155
1716480600000|2024-05-23 16:10:00|18211.3|18199.3|18208.7|18196.7|18211.3|18199.3|18206.5|18194.5|48
1716480900000|2024-05-23 16:15:00|18209|18197|18217.8|18205.8|18218.9|18206.9|18205.1|18193.1|192
1716481200000|2024-05-23 16:20:00|18218.9|18206.9|18225.5|18213.5|18229.3|18217.3|18214.2|18202.2|157
1716481500000|2024-05-23 16:25:00|18226.7|18214.7|18229.1|18217.1|18229.1|18217.1|18224.4|18212.4|55
1716481800000|2024-05-23 16:30:00|18227.9|18215.9|18222.5|18210.5|18238.7|18226.7|18221.4|18209.4|186
1716482100000|2024-05-23 16:35:00|18221.4|18209.4|18238.4|18226.4|18239.6|18227.6|18218.9|18206.9|333
1716482400000|2024-05-23 16:40:00|18241.1|18229.1|18228.6|18216.6|18241.1|18229.1|18228.6|18216.6|142
1716482700000|2024-05-23 16:45:00|18227.5|18215.5|18218.1|18206.1|18229.1|18217.1|18218.1|18206.1|103
1716483000000|2024-05-23 16:50:00|18220.4|18208.4|18222.3|18210.3|18223.2|18211.2|18211.1|18199.1|180
1716483300000|2024-05-23 16:55:00|18222.2|18210.2|18211.1|18199.1|18223.4|18211.4|18202.4|18190.4|134
1716483600000|2024-05-23 17:00:00|18211.2|18199.2|18209|18197|18217.7|18205.7|18208.1|18196.1|118
1716483900000|2024-05-23 17:05:00|18207.9|18195.9|18194|18182|18209.1|18197.1|18192.5|18180.5|139
1716484200000|2024-05-23 17:10:00|18193.9|18181.9|18189.1|18177.1|18204|18192|18187.8|18175.8|96
1716484500000|2024-05-23 17:15:00|18189|18177|18194.5|18182.5|18203.2|18191.2|18181|18169|118
1716484800000|2024-05-23 17:20:00|18194.4|18182.4|18195.4|18183.4|18198|18186|18185.7|18173.7|58
1716485100000|2024-05-23 17:25:00|18196.7|18184.7|18186.8|18174.8|18199.3|18187.3|18186.7|18174.7|142
1716485400000|2024-05-23 17:30:00|18185.5|18173.5|18193.4|18181.4|18194.6|18182.6|18184.2|18172.2|105
1716485700000|2024-05-23 17:35:00|18192.2|18180.2|18192.6|18180.6|18196.7|18184.7|18187.1|18175.1|171
1716486000000|2024-05-23 17:40:00|18192.5|18180.5|18162|18150|18193.8|18181.8|18145.4|18133.4|317
1716486300000|2024-05-23 17:45:00|18162.1|18150.1|18136.8|18124.8|18169.3|18157.3|18120.4|18108.4|525
1716486600000|2024-05-23 17:50:00|18136.9|18124.9|18124.3|18112.3|18144.1|18132.1|18116.9|18104.9|301
1716486900000|2024-05-23 17:55:00|18123.1|18111.1|18134|18122|18143.2|18131.2|18115.4|18103.4|526
1716487200000|2024-05-23 18:00:00|18133.9|18121.9|18130.6|18118.6|18133.9|18121.9|18121.6|18109.6|319
1716557400000|2024-05-24 13:30:00|18122.1|18110.1|18133.5|18121.5|18192.4|18180.4|18099.4|18087.4|1010
1716557700000|2024-05-24 13:35:00|18133.6|18121.6|18103.8|18091.8|18134.9|18122.9|18090.4|18078.4|531
1716558000000|2024-05-24 13:40:00|18101.5|18089.5|18091.1|18079.1|18107.6|18095.6|18080|18068|303
1716558300000|2024-05-24 13:45:00|18093.4|18081.4|18066.7|18054.7|18101.1|18089.1|18048.8|18036.8|365
1716558600000|2024-05-24 13:50:00|18065.6|18053.6|18075.2|18063.2|18089.7|18077.7|18050.5|18038.5|241
1716558900000|2024-05-24 13:55:00|18075.1|18063.1|18076.2|18064.2|18083.5|18071.5|18068.4|18056.4|323
1716559200000|2024-05-24 14:00:00|18077.3|18065.3|18106.1|18094.1|18112.2|18100.2|18077.3|18065.3|233
1716559500000|2024-05-24 14:05:00|18109.6|18097.6|18103.4|18091.4|18118.9|18106.9|18083.5|18071.5|133
1716559800000|2024-05-24 14:10:00|18102.2|18090.2|18112.5|18100.5|18113.6|18101.6|18093.7|18081.7|70
1716560100000|2024-05-24 14:15:00|18112.6|18100.6|18119.4|18107.4|18133.1|18121.1|18112.6|18100.6|164
1716560400000|2024-05-24 14:20:00|18120.5|18108.5|18109.7|18097.7|18128|18116|18108|18096|96
1716560700000|2024-05-24 14:25:00|18108.5|18096.5|18130.8|18118.8|18135.6|18123.6|18103.4|18091.4|176
1716561000000|2024-05-24 14:30:00|18131.9|18119.9|18150.8|18138.8|18152.2|18140.2|18128.1|18116.1|197
1716561300000|2024-05-24 14:35:00|18150.7|18138.7|18141.1|18129.1|18152|18140|18130|18118|91
1716561600000|2024-05-24 14:40:00|18140.9|18128.9|18151.9|18139.9|18155.5|18143.5|18138.5|18126.5|121
1716561900000|2024-05-24 14:45:00|18153.1|18141.1|18179.8|18167.8|18196.2|18184.2|18153.1|18141.1|421
1716562200000|2024-05-24 14:50:00|18178.6|18166.6|18199.3|18187.3|18203.1|18191.1|18175.9|18163.9|151
1716562500000|2024-05-24 14:55:00|18199.2|18187.2|18182.1|18170.1|18199.2|18187.2|18173.2|18161.2|87
1716562800000|2024-05-24 15:00:00|18180.8|18168.8|18189.9|18177.9|18195.7|18183.7|18171|18159|100
1716563100000|2024-05-24 15:05:00|18189.8|18177.8|18188.7|18176.7|18196.2|18184.2|18178.4|18166.4|70
1716563400000|2024-05-24 15:10:00|18191.1|18179.1|18184.9|18172.9|18193.6|18181.6|18173.3|18161.3|75
1716563700000|2024-05-24 15:15:00|18186|18174|18203.8|18191.8|18221.5|18209.5|18186|18174|122
1716564000000|2024-05-24 15:20:00|18200.1|18188.1|18186.6|18174.6|18203.8|18191.8|18183.7|18171.7|73
1716564300000|2024-05-24 15:25:00|18186.7|18174.7|18185.3|18173.3|18197.7|18185.7|18180.4|18168.4|71
1716564600000|2024-05-24 15:30:00|18186.5|18174.5|18196.4|18184.4|18196.5|18184.5|18176.8|18164.8|41
1716564900000|2024-05-24 15:35:00|18196.3|18184.3|18189|18177|18196.4|18184.4|18180.2|18168.2|26
1716565200000|2024-05-24 15:40:00|18189.1|18177.1|18203.9|18191.9|18207.6|18195.6|18187.8|18175.8|50
1716565500000|2024-05-24 15:45:00|18203.8|18191.8|18212.2|18200.2|18212.2|18200.2|18200.1|18188.1|39
1716565800000|2024-05-24 15:50:00|18214.6|18202.6|18221|18209|18221|18209|18209.7|18197.7|114
1716566100000|2024-05-24 15:55:00|18220.9|18208.9|18218.3|18206.3|18222.1|18210.1|18208.6|18196.6|85
1716566400000|2024-05-24 16:00:00|18217.1|18205.1|18216.9|18204.9|18217.1|18205.1|18207.2|18195.2|25
1716566700000|2024-05-24 16:05:00|18215.7|18203.7|18220.6|18208.6|18221.7|18209.7|18213.2|18201.2|27
1716567000000|2024-05-24 16:10:00|18219.3|18207.3|18211.8|18199.8|18221.9|18209.9|18209.2|18197.2|38
1716567300000|2024-05-24 16:15:00|18209.3|18197.3|18221.8|18209.8|18221.8|18209.8|18205.4|18193.4|67
1716567600000|2024-05-24 16:20:00|18221.6|18209.6|18206.9|18194.9|18227.9|18215.9|18204.5|18192.5|76
1716567900000|2024-05-24 16:25:00|18205.6|18193.6|18208.2|18196.2|18209.4|18197.4|18197.1|18185.1|39
1716568200000|2024-05-24 16:30:00|18207|18195|18196.8|18184.8|18214.4|18202.4|18193.2|18181.2|118
1716568500000|2024-05-24 16:35:00|18191.8|18179.8|18162.2|18150.2|18192.9|18180.9|18158.5|18146.5|174
1716568800000|2024-05-24 16:40:00|18161|18149|18191.5|18179.5|18194|18182|18159.8|18147.8|100
1716569100000|2024-05-24 16:45:00|18190.3|18178.3|18180.3|18168.3|18190.3|18178.3|18175.2|18163.2|38
1716569400000|2024-05-24 16:50:00|18181.4|18169.4|18190.2|18178.2|18193.9|18181.9|18176.5|18164.5|39
1716569700000|2024-05-24 16:55:00|18191.3|18179.3|18170.3|18158.3|18197.7|18185.7|18164.2|18152.2|143
1716570000000|2024-05-24 17:00:00|18171.4|18159.4|18183.9|18171.9|18185.1|18173.1|18167.7|18155.7|73
1716570300000|2024-05-24 17:05:00|18185.1|18173.1|18145.1|18133.1|18186.3|18174.3|18142.7|18130.7|142
1716570600000|2024-05-24 17:10:00|18135.3|18123.3|18146.5|18134.5|18150|18138|18129.1|18117.1|156
1716570900000|2024-05-24 17:15:00|18146.4|18134.4|18139.2|18127.2|18148|18136|18120.2|18108.2|197
1716571200000|2024-05-24 17:20:00|18140.4|18128.4|18132.8|18120.8|18141.6|18129.6|18125.6|18113.6|101
1716571500000|2024-05-24 17:25:00|18132.9|18120.9|18132.7|18120.7|18136.3|18124.3|18119.1|18107.1|117
1716571800000|2024-05-24 17:30:00|18134|18122|18140.2|18128.2|18146.3|18134.3|18127.8|18115.8|37
1716572100000|2024-05-24 17:35:00|18141.4|18129.4|18134|18122|18144|18132|18129.1|18117.1|37
1716572400000|2024-05-24 17:40:00|18133.9|18121.9|18112.2|18100.2|18136.5|18124.5|18109.7|18097.7|115
1716572700000|2024-05-24 17:45:00|18112.3|18100.3|18117.4|18105.4|18122.3|18110.3|18106.4|18094.4|132
1716573000000|2024-05-24 17:50:00|18118.6|18106.6|18131.4|18119.4|18131.5|18119.5|18112.6|18100.6|118
1716573300000|2024-05-24 17:55:00|18130.3|18118.3|18133.1|18121.1|18140.6|18128.6|18125.5|18113.5|308
1716573600000|2024-05-24 18:00:00|18130.8|18118.8|18153.5|18141.5|18153.5|18141.5|18130.8|18118.8|282
1716573900000|2024-05-24 18:05:00|18155.8|18143.8|18155.8|18143.8|18155.8|18143.8|18155.8|18143.8|0
1716903000000|2024-05-28 13:30:00|18140.1|18128.1|18122.8|18110.8|18150.2|18138.2|18107.7|18095.7|745
1716903300000|2024-05-28 13:35:00|18121.5|18109.5|18117.8|18105.8|18137.7|18125.7|18115.3|18103.3|324
1716903600000|2024-05-28 13:40:00|18121.5|18109.5|18117.8|18105.8|18134|18122|18112.8|18100.8|343
1716903900000|2024-05-28 13:45:00|18119|18107|18084.1|18072.1|18120.3|18108.3|18079.1|18067.1|449
1716904200000|2024-05-28 13:50:00|18082.8|18070.8|18082.8|18070.8|18099|18087|18077.8|18065.8|290
1716904500000|2024-05-28 13:55:00|18077.8|18065.8|18099|18087|18100.3|18088.3|18076.6|18064.6|235
1716904800000|2024-05-28 14:00:00|18097.8|18085.8|18060.3|18048.3|18102.8|18090.8|18055.3|18043.3|293
1716905100000|2024-05-28 14:05:00|18059.1|18047.1|18077.7|18065.7|18080.3|18068.3|18052.8|18040.8|355
1716905400000|2024-05-28 14:10:00|18085.2|18073.2|18087.7|18075.7|18097.7|18085.7|18082.7|18070.7|166
1716905700000|2024-05-28 14:15:00|18090.2|18078.2|18101.4|18089.4|18103.9|18091.9|18084|18072|183
1716906000000|2024-05-28 14:20:00|18102.7|18090.7|18114|18102|18116.5|18104.5|18085.2|18073.2|206
1716906300000|2024-05-28 14:25:00|18115.2|18103.2|18137.7|18125.7|18141.4|18129.4|18110.2|18098.2|209
1716906600000|2024-05-28 14:30:00|18138.9|18126.9|18141.4|18129.4|18150.1|18138.1|18132.6|18120.6|175
1716906900000|2024-05-28 14:35:00|18142.7|18130.7|18153.8|18141.8|18161.3|18149.3|18142.6|18130.6|208
1716907200000|2024-05-28 14:40:00|18155.1|18143.1|18160.1|18148.1|18166.3|18154.3|18146.3|18134.3|355
1716907500000|2024-05-28 14:45:00|18171.3|18159.3|18168.8|18156.8|18186.3|18174.3|18162.6|18150.6|333
1716907800000|2024-05-28 14:50:00|18166.3|18154.3|18147.6|18135.6|18167.6|18155.6|18142.6|18130.6|218
1716908100000|2024-05-28 14:55:00|18150.1|18138.1|18146.3|18134.3|18150.1|18138.1|18133.8|18121.8|172
1716908400000|2024-05-28 15:00:00|18147.6|18135.6|18152.6|18140.6|18163.8|18151.8|18147.6|18135.6|196
1716908700000|2024-05-28 15:05:00|18153.8|18141.8|18145.1|18133.1|18156.3|18144.3|18143.8|18131.8|100
1716909000000|2024-05-28 15:10:00|18143.8|18131.8|18160|18148|18160|18148|18143.8|18131.8|92
1716909300000|2024-05-28 15:15:00|18158.8|18146.8|18151.2|18139.2|18160|18148|18148.8|18136.8|112
1716909600000|2024-05-28 15:20:00|18152.5|18140.5|18157.5|18145.5|18161.2|18149.2|18150|18138|117
1716909900000|2024-05-28 15:25:00|18156.2|18144.2|18143.7|18131.7|18156.2|18144.2|18137.5|18125.5|224
1716910200000|2024-05-28 15:30:00|18144.9|18132.9|18139.9|18127.9|18148.7|18136.7|18136.2|18124.2|64
1716910500000|2024-05-28 15:35:00|18141.2|18129.2|18146.2|18134.2|18147.4|18135.4|18139.9|18127.9|100
1716910800000|2024-05-28 15:40:00|18144.9|18132.9|18164.9|18152.9|18164.9|18152.9|18142.4|18130.4|125
1716911100000|2024-05-28 15:45:00|18166.1|18154.1|18194.9|18182.9|18196.1|18184.1|18159.9|18147.9|242
1716911400000|2024-05-28 15:50:00|18197.4|18185.4|18188.6|18176.6|18198.6|18186.6|18181.1|18169.1|150
1716911700000|2024-05-28 15:55:00|18187.3|18175.3|18173.6|18161.6|18191.1|18179.1|18171.1|18159.1|189
1716912000000|2024-05-28 16:00:00|18171.1|18159.1|18178.6|18166.6|18186.1|18174.1|18168.6|18156.6|101
1716912300000|2024-05-28 16:05:00|18177.3|18165.3|18153.6|18141.6|18181.1|18169.1|18153.6|18141.6|189
1716912600000|2024-05-28 16:10:00|18152.3|18140.3|18157.3|18145.3|18166|18154|18151.1|18139.1|96
1716912900000|2024-05-28 16:15:00|18159.8|18147.8|18158.5|18146.5|18163.5|18151.5|18156|18144|114
1716913200000|2024-05-28 16:20:00|18159.8|18147.8|18156|18144|18162.3|18150.3|18152.3|18140.3|75
1716913500000|2024-05-28 16:25:00|18154.8|18142.8|18159.7|18147.7|18163.5|18151.5|18154.8|18142.8|50
1716913800000|2024-05-28 16:30:00|18158.5|18146.5|18154.7|18142.7|18166|18154|18154.7|18142.7|123
1716914100000|2024-05-28 16:35:00|18156|18144|18171|18159|18173.5|18161.5|18153.5|18141.5|145
1716914400000|2024-05-28 16:40:00|18172.2|18160.2|18183.4|18171.4|18183.4|18171.4|18163.5|18151.5|94
1716914700000|2024-05-28 16:45:00|18184.7|18172.7|18189.7|18177.7|18190.9|18178.9|18183.4|18171.4|89
1716915000000|2024-05-28 16:50:00|18188.4|18176.4|18187.1|18175.1|18188.4|18176.4|18183.4|18171.4|81
1716915300000|2024-05-28 16:55:00|18185.9|18173.9|18179.6|18167.6|18188.4|18176.4|18177.1|18165.1|110
1716915600000|2024-05-28 17:00:00|18178.4|18166.4|18172.1|18160.1|18183.4|18171.4|18168.4|18156.4|162
1716915900000|2024-05-28 17:05:00|18173.4|18161.4|18177.1|18165.1|18182.1|18170.1|18168.4|18156.4|112
1716916200000|2024-05-28 17:10:00|18175.9|18163.9|18183.4|18171.4|18188.4|18176.4|18174.6|18162.6|142
1716916500000|2024-05-28 17:15:00|18185.8|18173.8|18182.1|18170.1|18185.9|18173.9|18180.8|18168.8|143
1716916800000|2024-05-28 17:20:00|18183.3|18171.3|18180.8|18168.8|18183.3|18171.3|18179.6|18167.6|226
1716917100000|2024-05-28 17:25:00|18178.3|18166.3|18182|18170|18183.3|18171.3|18175.8|18163.8|162
1716917400000|2024-05-28 17:30:00|18180.8|18168.8|18183.3|18171.3|18183.3|18171.3|18178.3|18166.3|181
1716917700000|2024-05-28 17:35:00|18180.8|18168.8|18168.3|18156.3|18185.8|18173.8|18168.3|18156.3|226
1716918000000|2024-05-28 17:40:00|18170.8|18158.8|18192|18180|18197|18185|18170.8|18158.8|221
1716918300000|2024-05-28 17:45:00|18193.2|18181.2|18178.2|18166.2|18194.5|18182.5|18178.2|18166.2|156
1716918600000|2024-05-28 17:50:00|18179.5|18167.5|18193.2|18181.2|18194.5|18182.5|18170.7|18158.7|227
1716918900000|2024-05-28 17:55:00|18190.7|18178.7|18188.2|18176.2|18194.5|18182.5|18183.2|18171.2|729
1716919200000|2024-05-28 18:00:00|18189.5|18177.5|18169.4|18157.4|18193.2|18181.2|18162|18150|491
1716989400000|2024-05-29 13:30:00|18158.5|18146.5|18151|18139|18176|18164|18134.8|18122.8|895
1716989700000|2024-05-29 13:35:00|18152.3|18140.3|18161.1|18149.1|18167.3|18155.3|18148.5|18136.5|430
1716990000000|2024-05-29 13:40:00|18159.8|18147.8|18178.6|18166.6|18182.4|18170.4|18149.8|18137.8|309
1716990300000|2024-05-29 13:45:00|18177.4|18165.4|18158.7|18146.7|18177.4|18165.4|18147.4|18135.4|472
1716990600000|2024-05-29 13:50:00|18161.2|18149.2|18156.2|18144.2|18163.7|18151.7|18142.5|18130.5|246
1716990900000|2024-05-29 13:55:00|18157.5|18145.5|18181.2|18169.2|18187.5|18175.5|18157.5|18145.5|223
1716991200000|2024-05-29 14:00:00|18180|18168|18180|18168|18190|18178|18173.7|18161.7|236
1716991500000|2024-05-29 14:05:00|18181.2|18169.2|18178.7|18166.7|18193.7|18181.7|18175|18163|225
1716991800000|2024-05-29 14:10:00|18180|18168|18181.2|18169.2|18190|18178|18172.5|18160.5|166
1716992100000|2024-05-29 14:15:00|18182.4|18170.4|18172.5|18160.5|18187.5|18175.5|18170|18158|157
1716992400000|2024-05-29 14:20:00|18173.7|18161.7|18172.5|18160.5|18177.5|18165.5|18166.2|18154.2|204
1716992700000|2024-05-29 14:25:00|18175|18163|18168.8|18156.8|18187.5|18175.5|18166.3|18154.3|155
1716993000000|2024-05-29 14:30:00|18167.5|18155.5|18150.1|18138.1|18177.5|18165.5|18146.3|18134.3|171
1716993300000|2024-05-29 14:35:00|18153.8|18141.8|18173.8|18161.8|18173.8|18161.8|18151.3|18139.3|174
1716993600000|2024-05-29 14:40:00|18171.3|18159.3|18168.8|18156.8|18175|18163|18162.6|18150.6|97
1716993900000|2024-05-29 14:45:00|18167.6|18155.6|18145.1|18133.1|18170|18158|18133.9|18121.9|218
1716994200000|2024-05-29 14:50:00|18143.9|18131.9|18131.4|18119.4|18151.3|18139.3|18131.4|18119.4|174
1716994500000|2024-05-29 14:55:00|18135.1|18123.1|18136.4|18124.4|18138.9|18126.9|18130.1|18118.1|173
1716994800000|2024-05-29 15:00:00|18135.2|18123.2|18133.8|18121.8|18141.3|18129.3|18110.1|18098.1|449
1716995100000|2024-05-29 15:05:00|18135|18123|18123.8|18111.8|18137.5|18125.5|18115|18103|308
1716995400000|2024-05-29 15:10:00|18121.3|18109.3|18138.7|18126.7|18140|18128|18116.3|18104.3|232
1716995700000|2024-05-29 15:15:00|18140|18128|18153.7|18141.7|18156.2|18144.2|18127.5|18115.5|205
1716996000000|2024-05-29 15:20:00|18155|18143|18145|18133|18157.5|18145.5|18143.7|18131.7|159
1716996300000|2024-05-29 15:25:00|18143.7|18131.7|18101.2|18089.2|18145|18133|18101.2|18089.2|382
1716996600000|2024-05-29 15:30:00|18101.3|18089.3|17963.8|17951.8|18101.3|18089.3|17943.8|17931.8|1243
1716996900000|2024-05-29 15:35:00|17962.6|17950.6|17991.3|17979.3|17997.6|17985.6|17882.6|17870.6|1361
1716997200000|2024-05-29 15:40:00|17986.4|17974.4|17982.5|17970.5|18006.2|17994.2|17961.3|17949.3|466
1716997500000|2024-05-29 15:45:00|17972.5|17960.5|17984.9|17972.9|18003.7|17991.7|17960|17948|358
1716997800000|2024-05-29 15:50:00|17986.2|17974.2|17976.2|17964.2|17997.4|17985.4|17971.2|17959.2|233
1716998100000|2024-05-29 15:55:00|17977.5|17965.5|18008.8|17996.8|18028.7|18016.7|17972.5|17960.5|451
1716998400000|2024-05-29 16:00:00|18011.3|17999.3|18043.8|18031.8|18043.8|18031.8|17998.8|17986.8|208
1716998700000|2024-05-29 16:05:00|18045|18033|18041.2|18029.2|18063.8|18051.8|18032.5|18020.5|227
1716999000000|2024-05-29 16:10:00|18043.7|18031.7|18040|18028|18046.3|18034.3|18032.5|18020.5|156
1716999300000|2024-05-29 16:15:00|18041.3|18029.3|18043.8|18031.8|18046.3|18034.3|18020|18008|113
1716999600000|2024-05-29 16:20:00|18046.3|18034.3|18062.5|18050.5|18077.5|18065.5|18045|18033|400
1716999900000|2024-05-29 16:25:00|18063.8|18051.8|18066.4|18054.4|18081.3|18069.3|18060|18048|173
1717000200000|2024-05-29 16:30:00|18067.6|18055.6|18078.8|18066.8|18085|18073|18061.3|18049.3|217
1717000500000|2024-05-29 16:35:00|18086.3|18074.3|18076.3|18064.3|18088.8|18076.8|18061.3|18049.3|132
1717000800000|2024-05-29 16:40:00|18075.1|18063.1|18061.4|18049.4|18082.6|18070.6|18058.9|18046.9|77
1717001100000|2024-05-29 16:45:00|18061.3|18049.3|18071.3|18059.3|18076.3|18064.3|18061.3|18049.3|52
1717001400000|2024-05-29 16:50:00|18070.1|18058.1|18046.3|18034.3|18072.6|18060.6|18041.3|18029.3|122
1717001700000|2024-05-29 16:55:00|18046.4|18034.4|18043.9|18031.9|18061.4|18049.4|18038.9|18026.9|122
1717002000000|2024-05-29 17:00:00|18042.7|18030.7|18032.7|18020.7|18048.9|18036.9|18030.2|18018.2|86
1717002300000|2024-05-29 17:05:00|18030.2|18018.2|18015.2|18003.2|18045.1|18033.1|18015.2|18003.2|88
1717002600000|2024-05-29 17:10:00|18016.4|18004.4|18001.3|17989.3|18026.4|18014.4|18000.1|17988.1|206
1717002900000|2024-05-29 17:15:00|18002.6|17990.6|18006.3|17994.3|18022.6|18010.6|17997.6|17985.6|214
1717003200000|2024-05-29 17:20:00|18005.1|17993.1|18010.1|17998.1|18012.6|18000.6|17988.9|17976.9|220
1717003500000|2024-05-29 17:25:00|18012.6|18000.6|18001.3|17989.3|18022.6|18010.6|17998.8|17986.8|228
1717003800000|2024-05-29 17:30:00|18001.4|17989.4|18015|18003|18020|18008|17995.1|17983.1|161
1717004100000|2024-05-29 17:35:00|18013.8|18001.8|18008.8|17996.8|18022.5|18010.5|18008.8|17996.8|151
1717004400000|2024-05-29 17:40:00|18007.6|17995.6|18010.1|17998.1|18022.5|18010.5|18007.6|17995.6|111
1717004700000|2024-05-29 17:45:00|18008.9|17996.9|18003.9|17991.9|18012.6|18000.6|17993.9|17981.9|187
1717005000000|2024-05-29 17:50:00|18000.1|17988.1|18011.3|17999.3|18020.1|18008.1|17992.6|17980.6|262
1717005300000|2024-05-29 17:55:00|18013.9|18001.9|18032.5|18020.5|18041.3|18029.3|18011.4|17999.4|823
1717005600000|2024-05-29 18:00:00|18032.6|18020.6|18048.7|18036.7|18051.3|18039.3|18022.6|18010.6|432
1717005900000|2024-05-29 18:05:00|18048.8|18036.8|18048.8|18036.8|18048.8|18036.8|18048.8|18036.8|0
1717075800000|2024-05-30 13:30:00|18036.6|18024.6|18011.6|17999.6|18057.8|18045.8|17996.6|17984.6|1004
1717076100000|2024-05-30 13:35:00|18014.1|18002.1|18044.3|18032.3|18051.8|18039.8|18001.8|17989.8|468
1717076400000|2024-05-30 13:40:00|18044.2|18032.2|18043.1|18031.1|18054.3|18042.3|18036.8|18024.8|335
1717076700000|2024-05-30 13:45:00|18040.6|18028.6|18049.3|18037.3|18049.3|18037.3|18033.1|18021.1|283
1717077000000|2024-05-30 13:50:00|18048.1|18036.1|18029.3|18017.3|18048.1|18036.1|18021.8|18009.8|289
1717077300000|2024-05-30 13:55:00|18029.2|18017.2|18030.5|18018.5|18030.5|18018.5|18008.1|17996.1|283
1717077600000|2024-05-30 14:00:00|18029.2|18017.2|18029.4|18017.4|18060.4|18048.4|18024.4|18012.4|479
1717077900000|2024-05-30 14:05:00|18031.9|18019.9|18029.4|18017.4|18035.5|18023.5|18015.7|18003.7|303
1717078200000|2024-05-30 14:10:00|18030.6|18018.6|18025.6|18013.6|18030.6|18018.6|18009.5|17997.5|290
1717078500000|2024-05-30 14:15:00|18024.4|18012.4|18033.2|18021.2|18043.1|18031.1|18024.4|18012.4|244
1717078800000|2024-05-30 14:20:00|18030.7|18018.7|18029.4|18017.4|18035.6|18023.6|18022|18010|191
1717079100000|2024-05-30 14:25:00|18030.7|18018.7|18009.6|17997.6|18030.7|18018.7|17997|17985|321
1717079400000|2024-05-30 14:30:00|18012|18000|17997.1|17985.1|18025.7|18013.7|17992.1|17980.1|362
1717079700000|2024-05-30 14:35:00|17998.3|17986.3|18003.3|17991.3|18003.3|17991.3|17974.7|17962.7|338
1717080000000|2024-05-30 14:40:00|18004.5|17992.5|17985.9|17973.9|18004.5|17992.5|17973.4|17961.4|334
1717080300000|2024-05-30 14:45:00|17982.2|17970.2|17987.1|17975.1|17989.6|17977.6|17970.9|17958.9|287
1717080600000|2024-05-30 14:50:00|17988.3|17976.3|17998.4|17986.4|18004.6|17992.6|17987.1|17975.1|234
1717080900000|2024-05-30 14:55:00|17998.5|17986.5|17993.5|17981.5|18005.9|17993.9|17993.5|17981.5|196
1717081200000|2024-05-30 15:00:00|17997.3|17985.3|18022.1|18010.1|18025.8|18013.8|17997.2|17985.2|280
1717081500000|2024-05-30 15:05:00|18022|18010|17990.9|17978.9|18022|18010|17988.4|17976.4|211
1717081800000|2024-05-30 15:10:00|17993.4|17981.4|17995.9|17983.9|17999.7|17987.7|17989.7|17977.7|133
1717082100000|2024-05-30 15:15:00|17998.4|17986.4|17973.5|17961.5|18000.9|17988.9|17968.5|17956.5|206
1717082400000|2024-05-30 15:20:00|17974.7|17962.7|17973.6|17961.6|17981|17969|17968.6|17956.6|164
1717082700000|2024-05-30 15:25:00|17977.4|17965.4|17939.8|17927.8|17978.6|17966.6|17929.8|17917.8|356
1717083000000|2024-05-30 15:30:00|17941.1|17929.1|17953.7|17941.7|17961.1|17949.1|17929.9|17917.9|291
1717083300000|2024-05-30 15:35:00|17953.6|17941.6|17922.6|17910.6|17954.9|17942.9|17912.5|17900.5|251
1717083600000|2024-05-30 15:40:00|17925.1|17913.1|17901.3|17889.3|17925.1|17913.1|17882.5|17870.5|515
1717083900000|2024-05-30 15:45:00|17900|17888|17908.6|17896.6|17929.8|17917.8|17898.8|17886.8|324
1717084200000|2024-05-30 15:50:00|17902.4|17890.4|17887.4|17875.4|17906.1|17894.1|17886.1|17874.1|225
1717084500000|2024-05-30 15:55:00|17888.6|17876.6|17884.8|17872.8|17891|17879|17864.8|17852.8|202
1717084800000|2024-05-30 16:00:00|17881|17869|17876|17864|17884.8|17872.8|17863.5|17851.5|249
1717085100000|2024-05-30 16:05:00|17879.8|17867.8|17901|17889|17903.5|17891.5|17877.3|17865.3|248
1717085400000|2024-05-30 16:10:00|17902.3|17890.3|17909.8|17897.8|17918.5|17906.5|17898.5|17886.5|241
1717085700000|2024-05-30 16:15:00|17908.6|17896.6|17932.2|17920.2|17937.2|17925.2|17908.6|17896.6|148
1717086000000|2024-05-30 16:20:00|17931.1|17919.1|17937.2|17925.2|17938.5|17926.5|17922.3|17910.3|139
1717086300000|2024-05-30 16:25:00|17936|17924|17957.4|17945.4|17972.3|17960.3|17936|17924|220
1717086600000|2024-05-30 16:30:00|17956.1|17944.1|17967.3|17955.3|17978.5|17966.5|17943.6|17931.6|143
1717086900000|2024-05-30 16:35:00|17966|17954|17968.5|17956.5|17973.6|17961.6|17958.5|17946.5|153
1717087200000|2024-05-30 16:40:00|17972.2|17960.2|17954.7|17942.7|17973.5|17961.5|17948.5|17936.5|105
1717087500000|2024-05-30 16:45:00|17955.9|17943.9|17928.6|17916.6|17956|17944|17928.6|17916.6|141
1717087800000|2024-05-30 16:50:00|17929.8|17917.8|17929.8|17917.8|17931.1|17919.1|17926|17914|107
1717088100000|2024-05-30 16:55:00|17931.1|17919.1|17947.3|17935.3|17948.5|17936.5|17931.1|17919.1|158
1717088400000|2024-05-30 17:00:00|17946|17934|17996.1|17984.1|17996.1|17984.1|17946|17934|343
1717088700000|2024-05-30 17:05:00|17996|17984|17995.9|17983.9|18019.6|18007.6|17992.3|17980.3|164
1717089000000|2024-05-30 17:10:00|17996|17984|17996|17984|17999.7|17987.7|17983.4|17971.4|95
1717089300000|2024-05-30 17:15:00|17997.2|17985.2|17989.7|17977.7|18005.9|17993.9|17985.9|17973.9|130
1717089600000|2024-05-30 17:20:00|17998.4|17986.4|17984.7|17972.7|17998.4|17986.4|17983.5|17971.5|154
1717089900000|2024-05-30 17:25:00|17983.5|17971.5|17983.5|17971.5|17996|17984|17977.3|17965.3|145
1717090200000|2024-05-30 17:30:00|17986|17974|18017.2|18005.2|18024.7|18012.7|17986|17974|167
1717090500000|2024-05-30 17:35:00|18018.4|18006.4|18017.1|18005.1|18034.6|18022.6|18008.4|17996.4|289
1717090800000|2024-05-30 17:40:00|18020.9|18008.9|18003.5|17991.5|18020.9|18008.9|17998.5|17986.5|322
1717091100000|2024-05-30 17:45:00|18003.6|17991.6|18013.6|18001.6|18016|18004|17994.8|17982.8|223
1717091400000|2024-05-30 17:50:00|18014.8|18002.8|18008.8|17996.8|18017.4|18005.4|18003.9|17991.9|326
1717091700000|2024-05-30 17:55:00|18005.1|17993.1|17988.9|17976.9|18005.1|17993.1|17981.4|17969.4|756
1717092000000|2024-05-30 18:00:00|17987.6|17975.6|17990.2|17978.2|17995.1|17983.1|17974|17962|389
1717162200000|2024-05-31 13:30:00|17993.2|17981.2|17906.2|17894.2|17993.2|17981.2|17877.6|17865.6|1382
1717162500000|2024-05-31 13:35:00|17906.1|17894.1|17929.7|17917.7|17930.9|17918.9|17902.5|17890.5|451
1717162800000|2024-05-31 13:40:00|17927.2|17915.2|17918.6|17906.6|17934.9|17922.9|17917.3|17905.3|205
1717163100000|2024-05-31 13:45:00|17919.8|17907.8|17933.5|17921.5|17934.7|17922.7|17908.6|17896.6|159
1717163400000|2024-05-31 13:50:00|17934.7|17922.7|17921.1|17909.1|17934.8|17922.8|17913.7|17901.7|138
1717163700000|2024-05-31 13:55:00|17922.3|17910.3|17897.5|17885.5|17923.5|17911.5|17890|17878|209
1717164000000|2024-05-31 14:00:00|17898.7|17886.7|17908.8|17896.8|17908.8|17896.8|17881.5|17869.5|274
1717164300000|2024-05-31 14:05:00|17907.6|17895.6|17896.2|17884.2|17910.1|17898.1|17893.7|17881.7|190
1717164600000|2024-05-31 14:10:00|17897.4|17885.4|17861.6|17849.6|17897.4|17885.4|17856.6|17844.6|346
1717164900000|2024-05-31 14:15:00|17862.8|17850.8|17875.4|17863.4|17880.4|17868.4|17857.8|17845.8|353
1717165200000|2024-05-31 14:20:00|17874.2|17862.2|17871.7|17859.7|17880.3|17868.3|17868|17856|117
1717165500000|2024-05-31 14:25:00|17870.5|17858.5|17871.7|17859.7|17880.5|17868.5|17869.3|17857.3|120
1717165800000|2024-05-31 14:30:00|17872.9|17860.9|17865.5|17853.5|17890.3|17878.3|17865.5|17853.5|181
1717166100000|2024-05-31 14:35:00|17866.7|17854.7|17895.3|17883.3|17897.7|17885.7|17858|17846|190
1717166400000|2024-05-31 14:40:00|17894|17882|17878|17866|17897.7|17885.7|17870.5|17858.5|171
1717166700000|2024-05-31 14:45:00|17879.3|17867.3|17866.8|17854.8|17880.5|17868.5|17863|17851|167
1717167000000|2024-05-31 14:50:00|17869.2|17857.2|17871.7|17859.7|17886.5|17874.5|17865.5|17853.5|156
1717167300000|2024-05-31 14:55:00|17873|17861|17853.4|17841.4|17874.2|17862.2|17849.3|17837.3|272
1717167600000|2024-05-31 15:00:00|17852.1|17840.1|17836|17824|17857.1|17845.1|17820.9|17808.9|411
1717167900000|2024-05-31 15:05:00|17839.6|17827.6|17834.6|17822.6|17843.4|17831.4|17828.4|17816.4|163
1717168200000|2024-05-31 15:10:00|17833.4|17821.4|17837.2|17825.2|17845.8|17833.8|17833.4|17821.4|144
1717168500000|2024-05-31 15:15:00|17838.5|17826.5|17827.3|17815.3|17842.2|17830.2|17823.5|17811.5|152
1717168800000|2024-05-31 15:20:00|17826|17814|17820.9|17808.9|17834.7|17822.7|17818.4|17806.4|258
1717169100000|2024-05-31 15:25:00|17822.2|17810.2|17824.6|17812.6|17827.2|17815.2|17818.4|17806.4|124
1717169400000|2024-05-31 15:30:00|17823.5|17811.5|17805.8|17793.8|17824.7|17812.7|17800.9|17788.9|297
1717169700000|2024-05-31 15:35:00|17805.9|17793.9|17809.6|17797.6|17827|17815|17805.8|17793.8|161
1717170000000|2024-05-31 15:40:00|17810.8|17798.8|17820.8|17808.8|17823.3|17811.3|17809.6|17797.6|196
1717170300000|2024-05-31 15:45:00|17822.1|17810.1|17842.9|17830.9|17849|17837|17820.8|17808.8|450
1717170600000|2024-05-31 15:50:00|17841.6|17829.6|17845.4|17833.4|17862.7|17850.7|17840.4|17828.4|270
1717170900000|2024-05-31 15:55:00|17844.1|17832.1|17847.9|17835.9|17850.4|17838.4|17839.2|17827.2|207
1717171200000|2024-05-31 16:00:00|17846.8|17834.8|17836.8|17824.8|17846.8|17834.8|17829.4|17817.4|240
1717171500000|2024-05-31 16:05:00|17835.6|17823.6|17834.4|17822.4|17843.1|17831.1|17833.1|17821.1|159
1717171800000|2024-05-31 16:10:00|17834.3|17822.3|17824.5|17812.5|17834.5|17822.5|17820.8|17808.8|161
1717172100000|2024-05-31 16:15:00|17823.2|17811.2|17814.5|17802.5|17824.5|17812.5|17810.9|17798.9|215
1717172400000|2024-05-31 16:20:00|17810.7|17798.7|17800.6|17788.6|17810.7|17798.7|17795.6|17783.6|415
1717172700000|2024-05-31 16:25:00|17805.5|17793.5|17819.2|17807.2|17820.4|17808.4|17799.3|17787.3|250
1717173000000|2024-05-31 16:30:00|17818|17806|17831.8|17819.8|17833|17821|17810.6|17798.6|193
1717173300000|2024-05-31 16:35:00|17833|17821|17831.8|17819.8|17835.5|17823.5|17823.1|17811.1|93
1717173600000|2024-05-31 16:40:00|17834.3|17822.3|17833|17821|17840.5|17828.5|17826.9|17814.9|240
1717173900000|2024-05-31 16:45:00|17831.8|17819.8|17830.7|17818.7|17840.7|17828.7|17826.9|17814.9|159
1717174200000|2024-05-31 16:50:00|17833.1|17821.1|17829.7|17817.7|17837|17825|17818.4|17806.4|163
1717174500000|2024-05-31 16:55:00|17828.5|17816.5|17827.1|17815.1|17832.1|17820.1|17825.9|17813.9|79
1717174800000|2024-05-31 17:00:00|17824.7|17812.7|17835.8|17823.8|17840.7|17828.7|17823.3|17811.3|145
1717175100000|2024-05-31 17:05:00|17837|17825|17838.5|17826.5|17840.8|17828.8|17833.4|17821.4|126
1717175400000|2024-05-31 17:10:00|17839.7|17827.7|17860.8|17848.8|17860.8|17848.8|17839.7|17827.7|139
1717175700000|2024-05-31 17:15:00|17862.1|17850.1|17840.9|17828.9|17862.1|17850.1|17839.6|17827.6|174
1717176000000|2024-05-31 17:20:00|17839.7|17827.7|17862.2|17850.2|17863.5|17851.5|17832.3|17820.3|131
1717176300000|2024-05-31 17:25:00|17863.4|17851.4|17862.3|17850.3|17868.5|17856.5|17857.2|17845.2|150
1717176600000|2024-05-31 17:30:00|17862.2|17850.2|17857.1|17845.1|17862.2|17850.2|17845.9|17833.9|162
1717176900000|2024-05-31 17:35:00|17858.3|17846.3|17856.8|17844.8|17858.3|17846.3|17850.6|17838.6|177
1717177200000|2024-05-31 17:40:00|17858.1|17846.1|17871.8|17859.8|17876.6|17864.6|17858.1|17846.1|247
1717177500000|2024-05-31 17:45:00|17874.2|17862.2|17880.5|17868.5|17885.3|17873.3|17865.5|17853.5|253
1717177800000|2024-05-31 17:50:00|17878.1|17866.1|17850.4|17838.4|17878.1|17866.1|17848|17836|273
1717178100000|2024-05-31 17:55:00|17851.7|17839.7|17864|17852|17867.7|17855.7|17850.1|17838.1|1082
1717178400000|2024-05-31 18:00:00|17862.8|17850.8|17857.8|17845.8|17875.2|17863.2|17855.3|17843.3|352
1717421400000|2024-06-03 13:30:00|17906.9|17894.9|17846.5|17834.5|17909.4|17897.4|17840.4|17828.4|675
1717421700000|2024-06-03 13:35:00|17846.7|17834.7|17860.4|17848.4|17883.7|17871.7|17843|17831|359
1717422000000|2024-06-03 13:40:00|17860.3|17848.3|17864.2|17852.2|17879|17867|17851.7|17839.7|359
1717422300000|2024-06-03 13:45:00|17864.3|17852.3|17844.2|17832.2|17869.2|17857.2|17839.3|17827.3|277
1717422600000|2024-06-03 13:50:00|17843.1|17831.1|17835.4|17823.4|17849.2|17837.2|17826.7|17814.7|177
1717422900000|2024-06-03 13:55:00|17836.5|17824.5|17827.9|17815.9|17846.4|17834.4|17824.3|17812.3|286
1717423200000|2024-06-03 14:00:00|17828|17816|17842.8|17830.8|17855.2|17843.2|17827|17815|327
1717423500000|2024-06-03 14:05:00|17846.2|17834.2|17847|17835|17873.5|17861.5|17831.2|17819.2|337
1717423800000|2024-06-03 14:10:00|17847.1|17835.1|17843.4|17831.4|17849.3|17837.3|17827.2|17815.2|169
1717424100000|2024-06-03 14:15:00|17842|17830|17845.9|17833.9|17848.5|17836.5|17835.9|17823.9|136
1717424400000|2024-06-03 14:20:00|17846|17834|17827.5|17815.5|17855.9|17843.9|17826.1|17814.1|263
1717424700000|2024-06-03 14:25:00|17827.6|17815.6|17824.8|17812.8|17837.4|17825.4|17816.4|17804.4|135
1717425000000|2024-06-03 14:30:00|17824.9|17812.9|17833.7|17821.7|17841|17829|17823.7|17811.7|293
1717425300000|2024-06-03 14:35:00|17833.8|17821.8|17844.6|17832.6|17845.8|17833.8|17828.6|17816.6|157
1717425600000|2024-06-03 14:40:00|17843.5|17831.5|17833.4|17821.4|17857|17845|17831|17819|191
1717425900000|2024-06-03 14:45:00|17832.2|17820.2|17832.3|17820.3|17839.5|17827.5|17829.7|17817.7|143
1717426200000|2024-06-03 14:50:00|17833.6|17821.6|17827.6|17815.6|17839.6|17827.6|17807.8|17795.8|303
1717426500000|2024-06-03 14:55:00|17826.2|17814.2|17804.4|17792.4|17833.7|17821.7|17801.8|17789.8|409
1717426800000|2024-06-03 15:00:00|17798.5|17786.5|17777.7|17765.7|17808.9|17796.9|17777.7|17765.7|365
1717427100000|2024-06-03 15:05:00|17777.8|17765.8|17787.6|17775.6|17795.1|17783.1|17777.6|17765.6|239
1717427400000|2024-06-03 15:10:00|17787.7|17775.7|17789.9|17777.9|17798.6|17786.6|17787.5|17775.5|130
1717427700000|2024-06-03 15:15:00|17787.6|17775.6|17812|17800|17815.6|17803.6|17787.4|17775.4|202
1717428000000|2024-06-03 15:20:00|17815.5|17803.5|17801.1|17789.1|17828.3|17816.3|17788.9|17776.9|268
1717428300000|2024-06-03 15:25:00|17799.8|17787.8|17789.5|17777.5|17807.2|17795.2|17789.4|17777.4|140
1717428600000|2024-06-03 15:30:00|17791.9|17779.9|17801.7|17789.7|17801.7|17789.7|17789.4|17777.4|146
1717428900000|2024-06-03 15:35:00|17802.9|17790.9|17803.8|17791.8|17816.5|17804.5|17800.2|17788.2|148
1717429200000|2024-06-03 15:40:00|17801.6|17789.6|17806.4|17794.4|17806.4|17794.4|17791.7|17779.7|133
1717429500000|2024-06-03 15:45:00|17804.1|17792.1|17790.2|17778.2|17805.2|17793.2|17784.1|17772.1|311
1717429800000|2024-06-03 15:50:00|17789.1|17777.1|17796.4|17784.4|17810|17798|17786.4|17774.4|158
1717430100000|2024-06-03 15:55:00|17797.7|17785.7|17797.6|17785.6|17814.9|17802.9|17796.5|17784.5|168
1717430400000|2024-06-03 16:00:00|17796.5|17784.5|17789|17777|17796.5|17784.5|17781.5|17769.5|203
1717430700000|2024-06-03 16:05:00|17790.2|17778.2|17750.1|17738.1|17791.4|17779.4|17747.9|17735.9|510
1717431000000|2024-06-03 16:10:00|17748.9|17736.9|17734.4|17722.4|17771.9|17759.9|17733.1|17721.1|331
1717431300000|2024-06-03 16:15:00|17738.3|17726.3|17766.7|17754.7|17767.9|17755.9|17738.3|17726.3|240
1717431600000|2024-06-03 16:20:00|17766.8|17754.8|17765.5|17753.5|17780.5|17768.5|17760.4|17748.4|285
1717431900000|2024-06-03 16:25:00|17765.7|17753.7|17777.8|17765.8|17781.7|17769.7|17762.9|17750.9|250
1717432200000|2024-06-03 16:30:00|17775.3|17763.3|17797.4|17785.4|17801|17789|17774.2|17762.2|242
1717432500000|2024-06-03 16:35:00|17797.3|17785.3|17816.7|17804.7|17819.2|17807.2|17793.1|17781.1|256
1717432800000|2024-06-03 16:40:00|17818|17806|17819|17807|17822.9|17810.9|17806.4|17794.4|217
1717433100000|2024-06-03 16:45:00|17817.9|17805.9|17854.7|17842.7|17858.6|17846.6|17817.9|17805.9|318
1717433400000|2024-06-03 16:50:00|17853.6|17841.6|17905|17893|17907.3|17895.3|17847.3|17835.3|587
1717433700000|2024-06-03 16:55:00|17904.9|17892.9|17889.4|17877.4|17911|17899|17888.4|17876.4|390
1717434000000|2024-06-03 17:00:00|17886.8|17874.8|17891.8|17879.8|17897.1|17885.1|17880.9|17868.9|186
1717434300000|2024-06-03 17:05:00|17890.6|17878.6|17879.5|17867.5|17895.8|17883.8|17875.8|17863.8|161
1717434600000|2024-06-03 17:10:00|17878.4|17866.4|17872.2|17860.2|17885.8|17873.8|17860.9|17848.9|184
1717434900000|2024-06-03 17:15:00|17871|17859|17884.5|17872.5|17896.8|17884.8|17871|17859|86
1717435200000|2024-06-03 17:20:00|17884.4|17872.4|17858.6|17846.6|17885.7|17873.7|17856.1|17844.1|143
1717435500000|2024-06-03 17:25:00|17856.1|17844.1|17867.4|17855.4|17868.6|17856.6|17848.5|17836.5|103
1717435800000|2024-06-03 17:30:00|17867.3|17855.3|17861.2|17849.2|17873.6|17861.6|17857.3|17845.3|86
1717436100000|2024-06-03 17:35:00|17859.9|17847.9|17864.8|17852.8|17878.3|17866.3|17859.9|17847.9|162
1717436400000|2024-06-03 17:40:00|17864.9|17852.9|17894.6|17882.6|17894.6|17882.6|17864.8|17852.8|123
1717436700000|2024-06-03 17:45:00|17894.7|17882.7|17900.8|17888.8|17907.4|17895.4|17893.5|17881.5|203
1717437000000|2024-06-03 17:50:00|17899.6|17887.6|17919.4|17907.4|17922|17910|17893.4|17881.4|293
1717437300000|2024-06-03 17:55:00|17917.1|17905.1|17901.3|17889.3|17957|17945|17901.3|17889.3|1268
1717437600000|2024-06-03 18:00:00|17901.6|17889.6|17917.4|17905.4|17918.6|17906.6|17901.4|17889.4|544
1717507800000|2024-06-04 13:30:00|17950.4|17938.4|17968.3|17956.3|18045.5|18033.5|17950.4|17938.4|1368
1717508100000|2024-06-04 13:35:00|17968.4|17956.4|18015.5|18003.5|18016.6|18004.6|17967.2|17955.2|603
1717508400000|2024-06-04 13:40:00|18014.2|18002.2|18002.7|17990.7|18015.5|18003.5|17992.6|17980.6|302
1717508700000|2024-06-04 13:45:00|18002.6|17990.6|17981.2|17969.2|18005.2|17993.2|17971.1|17959.1|417
1717509000000|2024-06-04 13:50:00|17981.4|17969.4|17953.1|17941.1|17985.2|17973.2|17940.8|17928.8|483
1717509300000|2024-06-04 13:55:00|17952|17940|17947.8|17935.8|17952|17940|17924.1|17912.1|494
1717509600000|2024-06-04 14:00:00|17945.5|17933.5|17962.6|17950.6|17970.5|17958.5|17932|17920|386
1717509900000|2024-06-04 14:05:00|17961.5|17949.5|17952.5|17940.5|17967.4|17955.4|17943.5|17931.5|325
1717510200000|2024-06-04 14:10:00|17954.7|17942.7|17942.2|17930.2|17958.6|17946.6|17933.6|17921.6|220
1717510500000|2024-06-04 14:15:00|17941.1|17929.1|17928.6|17916.6|17947.2|17935.2|17928.6|17916.6|167
1717510800000|2024-06-04 14:20:00|17927.5|17915.5|17932.4|17920.4|17951.1|17939.1|17927.5|17915.5|230
1717511100000|2024-06-04 14:25:00|17937.4|17925.4|17927.8|17915.8|17943.5|17931.5|17920.9|17908.9|236
1717511400000|2024-06-04 14:30:00|17925.3|17913.3|17904.5|17892.5|17940.5|17928.5|17904.4|17892.4|195
1717511700000|2024-06-04 14:35:00|17905.6|17893.6|17911.9|17899.9|17926.6|17914.6|17903.1|17891.1|255
1717512000000|2024-06-04 14:40:00|17910.6|17898.6|17911.7|17899.7|17915.5|17903.5|17901.9|17889.9|153
1717512300000|2024-06-04 14:45:00|17910.6|17898.6|17909.8|17897.8|17916.8|17904.8|17901|17889|120
1717512600000|2024-06-04 14:50:00|17908.7|17896.7|17904.8|17892.8|17917.3|17905.3|17891.3|17879.3|185
1717512900000|2024-06-04 14:55:00|17904.9|17892.9|17882.3|17870.3|17905.9|17893.9|17881.2|17869.2|155
1717513200000|2024-06-04 15:00:00|17883.8|17871.8|17902.9|17890.9|17909|17897|17881.7|17869.7|174
1717513500000|2024-06-04 15:05:00|17903.1|17891.1|17901.5|17889.5|17905.5|17893.5|17889|17877|79
1717513800000|2024-06-04 15:10:00|17901.4|17889.4|17912.6|17900.6|17913.7|17901.7|17896.4|17884.4|148
1717514100000|2024-06-04 15:15:00|17913.9|17901.9|17925.1|17913.1|17925.1|17913.1|17908.9|17896.9|143
1717514400000|2024-06-04 15:20:00|17925|17913|17920.1|17908.1|17933.6|17921.6|17913.9|17901.9|214
1717514700000|2024-06-04 15:25:00|17919|17907|17909|17897|17922.6|17910.6|17906.5|17894.5|107
1717515000000|2024-06-04 15:30:00|17910.2|17898.2|17906.7|17894.7|17912.7|17900.7|17904|17892|93
1717515300000|2024-06-04 15:35:00|17906.6|17894.6|17900.2|17888.2|17907.7|17895.7|17894.1|17882.1|155
1717515600000|2024-06-04 15:40:00|17901.3|17889.3|17897.7|17885.7|17901.3|17889.3|17886.6|17874.6|158
1717515900000|2024-06-04 15:45:00|17895.2|17883.2|17924.1|17912.1|17924.2|17912.2|17891.6|17879.6|181
1717516200000|2024-06-04 15:50:00|17924|17912|17930.3|17918.3|17941.9|17929.9|17911.6|17899.6|214
1717516500000|2024-06-04 15:55:00|17930.4|17918.4|17945|17933|17946.1|17934.1|17925.4|17913.4|269
1717516800000|2024-06-04 16:00:00|17943.8|17931.8|17930.1|17918.1|17953.8|17941.8|17924|17912|140
1717517100000|2024-06-04 16:05:00|17930|17918|17925.1|17913.1|17930|17918|17911.4|17899.4|111
1717517400000|2024-06-04 16:10:00|17925|17913|17936.4|17924.4|17936.4|17924.4|17914|17902|87
1717517700000|2024-06-04 16:15:00|17935.3|17923.3|17955.8|17943.8|17955.8|17943.8|17933.9|17921.9|142
1717518000000|2024-06-04 16:20:00|17956.9|17944.9|17956.5|17944.5|17963|17951|17945.6|17933.6|174
1717518300000|2024-06-04 16:25:00|17956.7|17944.7|17940.8|17928.8|17956.7|17944.7|17934.6|17922.6|127
1717518600000|2024-06-04 16:30:00|17942|17930|17950.3|17938.3|17953.3|17941.3|17942|17930|185
1717518900000|2024-06-04 16:35:00|17951.4|17939.4|17944.1|17932.1|17958.8|17946.8|17944.1|17932.1|173
1717519200000|2024-06-04 16:40:00|17940.7|17928.7|17936.5|17924.5|17940.7|17928.7|17924.2|17912.2|128
1717519500000|2024-06-04 16:45:00|17935.2|17923.2|17941.5|17929.5|17948.8|17936.8|17930.5|17918.5|114
1717519800000|2024-06-04 16:50:00|17939|17927|17940.2|17928.2|17940.2|17928.2|17929.2|17917.2|99
1717520100000|2024-06-04 16:55:00|17939.1|17927.1|17920.4|17908.4|17942.6|17930.6|17920.4|17908.4|101
1717520400000|2024-06-04 17:00:00|17921.5|17909.5|17923.7|17911.7|17929|17917|17919|17907|127
1717520700000|2024-06-04 17:05:00|17926.1|17914.1|17907.4|17895.4|17931.2|17919.2|17902.4|17890.4|154
1717521000000|2024-06-04 17:10:00|17908.6|17896.6|17918.8|17906.8|17928.8|17916.8|17908.6|17896.6|135
1717521300000|2024-06-04 17:15:00|17917.6|17905.6|17912.4|17900.4|17919|17907|17906.4|17894.4|148
1717521600000|2024-06-04 17:20:00|17911.4|17899.4|17921.2|17909.2|17922.4|17910.4|17908.9|17896.9|172
1717521900000|2024-06-04 17:25:00|17921.3|17909.3|17921.4|17909.4|17926.4|17914.4|17916.4|17904.4|137
1717522200000|2024-06-04 17:30:00|17920.2|17908.2|17899.4|17887.4|17925.2|17913.2|17898|17886|213
1717522500000|2024-06-04 17:35:00|17899.2|17887.2|17892.7|17880.7|17905.2|17893.2|17890.2|17878.2|211
1717522800000|2024-06-04 17:40:00|17896.5|17884.5|17891.6|17879.6|17907.7|17895.7|17891.6|17879.6|194
1717523100000|2024-06-04 17:45:00|17893|17881|17883.9|17871.9|17894.1|17882.1|17873|17861|253
1717523400000|2024-06-04 17:50:00|17881.5|17869.5|17870.2|17858.2|17885.1|17873.1|17860.3|17848.3|460
1717523700000|2024-06-04 17:55:00|17869.9|17857.9|17882.6|17870.6|17884.4|17872.4|17865.1|17853.1|1077
1717524000000|2024-06-04 18:00:00|17885.1|17873.1|17882.7|17870.7|17895.2|17883.2|17878.6|17866.6|356
1717594200000|2024-06-05 13:30:00|17896.1|17884.1|17918.7|17906.7|17919.8|17907.8|17876.2|17864.2|708
1717594500000|2024-06-05 13:35:00|17916.2|17904.2|17925|17913|17947|17935|17916.2|17904.2|565
1717594800000|2024-06-05 13:40:00|17923.7|17911.7|17918.2|17906.2|17931.6|17919.6|17898.8|17886.8|334
1717595100000|2024-06-05 13:45:00|17918.4|17906.4|17915.9|17903.9|17922.9|17910.9|17900.7|17888.7|400
1717595400000|2024-06-05 13:50:00|17914.5|17902.5|17927|17915|17928.3|17916.3|17913.3|17901.3|180
1717595700000|2024-06-05 13:55:00|17928.1|17916.1|17918.4|17906.4|17930.8|17918.8|17918.4|17906.4|222
1717596000000|2024-06-05 14:00:00|17918.3|17906.3|17907.3|17895.3|17920.9|17908.9|17906.2|17894.2|163
1717596300000|2024-06-05 14:05:00|17907.5|17895.5|17897.7|17885.7|17915.8|17903.8|17894.2|17882.2|135
1717596600000|2024-06-05 14:10:00|17896.6|17884.6|17912.7|17900.7|17912.7|17900.7|17896.6|17884.6|128
1717596900000|2024-06-05 14:15:00|17911.6|17899.6|17913.3|17901.3|17928.3|17916.3|17909.4|17897.4|209
1717597200000|2024-06-05 14:20:00|17912.2|17900.2|17916.1|17904.1|17918.5|17906.5|17906.3|17894.3|106
1717597500000|2024-06-05 14:25:00|17914.9|17902.9|17909.3|17897.3|17921|17909|17907.1|17895.1|83
1717597800000|2024-06-05 14:30:00|17908.2|17896.2|17906.8|17894.8|17909.3|17897.3|17894.5|17882.5|124
1717598100000|2024-06-05 14:35:00|17905.7|17893.7|17901.5|17889.5|17918.7|17906.7|17896.5|17884.5|171
1717598400000|2024-06-05 14:40:00|17900.1|17888.1|17920.4|17908.4|17920.5|17908.5|17900.1|17888.1|104
1717598700000|2024-06-05 14:45:00|17920.5|17908.5|17909.5|17897.5|17921.6|17909.6|17907|17895|136
1717599000000|2024-06-05 14:50:00|17907.3|17895.3|17903.7|17891.7|17909.8|17897.8|17898.5|17886.5|83
1717599300000|2024-06-05 14:55:00|17904.8|17892.8|17918.4|17906.4|17918.5|17906.5|17903.4|17891.4|95
1717599600000|2024-06-05 15:00:00|17915.2|17903.2|17927.9|17915.9|17932.6|17920.6|17914.1|17902.1|165
1717599900000|2024-06-05 15:05:00|17927.8|17915.8|17928.7|17916.7|17928.7|17916.7|17914|17902|100
1717600200000|2024-06-05 15:10:00|17929|17917|17930.4|17918.4|17938.7|17926.7|17925.6|17913.6|85
1717600500000|2024-06-05 15:15:00|17931.5|17919.5|17917.9|17905.9|17932.6|17920.6|17913.1|17901.1|150
1717600800000|2024-06-05 15:20:00|17916.7|17904.7|17926.3|17914.3|17927.7|17915.7|17911.5|17899.5|99
1717601100000|2024-06-05 15:25:00|17927.5|17915.5|17927.4|17915.4|17929.9|17917.9|17922.4|17910.4|82
1717601400000|2024-06-05 15:30:00|17929.6|17917.6|17927.5|17915.5|17931|17919|17918.8|17906.8|114
1717601700000|2024-06-05 15:35:00|17927.4|17915.4|17906.6|17894.6|17927.4|17915.4|17906.3|17894.3|163
1717602000000|2024-06-05 15:40:00|17907.7|17895.7|17907.9|17895.9|17918.8|17906.8|17900.5|17888.5|77
1717602300000|2024-06-05 15:45:00|17909.1|17897.1|17906.8|17894.8|17911.5|17899.5|17899.3|17887.3|159
1717602600000|2024-06-05 15:50:00|17907.9|17895.9|17893.2|17881.2|17908|17896|17890.7|17878.7|176
1717602900000|2024-06-05 15:55:00|17892.1|17880.1|17898.2|17886.2|17900.5|17888.5|17890.7|17878.7|178
1717603200000|2024-06-05 16:00:00|17899.5|17887.5|17858.7|17846.7|17904.1|17892.1|17858.7|17846.7|277
1717603500000|2024-06-05 16:05:00|17859.9|17847.9|17862|17850|17864.8|17852.8|17846.4|17834.4|179
1717603800000|2024-06-05 16:10:00|17861.7|17849.7|17850.3|17838.3|17872.9|17860.9|17850.3|17838.3|138
1717604100000|2024-06-05 16:15:00|17851.4|17839.4|17848.9|17836.9|17851.4|17839.4|17835.1|17823.1|276
1717604400000|2024-06-05 16:20:00|17850.1|17838.1|17840.8|17828.8|17853.9|17841.9|17829.8|17817.8|341
1717604700000|2024-06-05 16:25:00|17845.8|17833.8|17843|17831|17852|17840|17839.2|17827.2|87
1717605000000|2024-06-05 16:30:00|17844.2|17832.2|17831.4|17819.4|17848|17836|17820.2|17808.2|289
1717605300000|2024-06-05 16:35:00|17832.5|17820.5|17855|17843|17863.6|17851.6|17832.5|17820.5|275
1717605600000|2024-06-05 16:40:00|17858.3|17846.3|17849.9|17837.9|17861.3|17849.3|17847.5|17835.5|82
1717605900000|2024-06-05 16:45:00|17851.1|17839.1|17829.3|17817.3|17851.1|17839.1|17820.4|17808.4|286
1717606200000|2024-06-05 16:50:00|17830.4|17818.4|17789.9|17777.9|17831.8|17819.8|17786.2|17774.2|323
1717606500000|2024-06-05 16:55:00|17789.8|17777.8|17819|17807|17822.3|17810.3|17784.6|17772.6|277
1717606800000|2024-06-05 17:00:00|17820.1|17808.1|17834|17822|17837.3|17825.3|17802.6|17790.6|223
1717607100000|2024-06-05 17:05:00|17830.4|17818.4|17815.1|17803.1|17838.4|17826.4|17812.6|17800.6|156
1717607400000|2024-06-05 17:10:00|17815|17803|17827.6|17815.6|17833.7|17821.7|17812.5|17800.5|100
1717607700000|2024-06-05 17:15:00|17828.7|17816.7|17826.2|17814.2|17830.1|17818.1|17817.6|17805.6|133
1717608000000|2024-06-05 17:20:00|17822.6|17810.6|17822.5|17810.5|17833.7|17821.7|17818.9|17806.9|95
1717608300000|2024-06-05 17:25:00|17822.8|17810.8|17822|17810|17833.7|17821.7|17812|17800|146
1717608600000|2024-06-05 17:30:00|17820.9|17808.9|17826.9|17814.9|17833|17821|17819.7|17807.7|91
1717608900000|2024-06-05 17:35:00|17827|17815|17817.1|17805.1|17839.2|17827.2|17815.6|17803.6|138
1717609200000|2024-06-05 17:40:00|17818.2|17806.2|17828.3|17816.3|17829.4|17817.4|17818.2|17806.2|148
1717609500000|2024-06-05 17:45:00|17826.9|17814.9|17823.8|17811.8|17833.3|17821.3|17823.8|17811.8|115
1717609800000|2024-06-05 17:50:00|17826.1|17814.1|17820.8|17808.8|17828.8|17816.8|17817.4|17805.4|263
1717610100000|2024-06-05 17:55:00|17820.7|17808.7|17812.9|17800.9|17848.8|17836.8|17812.6|17800.6|1151
1717610400000|2024-06-05 18:00:00|17815.4|17803.4|17830.1|17818.1|17840.1|17828.1|17815.4|17803.4|437
1717680600000|2024-06-06 13:30:00|17834.5|17822.5|17717.2|17705.2|17834.5|17822.5|17651.9|17637.3|1399
1717680900000|2024-06-06 13:35:00|17717.4|17705.4|17742.8|17730.8|17770.7|17758.7|17707.4|17695.4|659
1717681200000|2024-06-06 13:40:00|17744|17732|17726|17714|17749|17737|17713.5|17701.5|334
1717681500000|2024-06-06 13:45:00|17724.9|17712.9|17726.3|17714.3|17728.5|17716.5|17700.1|17688.1|381
1717681800000|2024-06-06 13:50:00|17726.2|17714.2|17740.7|17728.7|17740.7|17728.7|17711.9|17697.3|387
1717682100000|2024-06-06 13:55:00|17738.2|17726.2|17743.2|17731.2|17769.2|17757.2|17733.2|17721.2|410
1717682400000|2024-06-06 14:00:00|17744.3|17732.3|17743.4|17731.4|17763.7|17751.7|17740.9|17728.9|300
1717682700000|2024-06-06 14:05:00|17744.4|17732.4|17754.1|17742.1|17754.1|17742.1|17722.1|17710.1|268
1717683000000|2024-06-06 14:10:00|17754.3|17742.3|17752.7|17740.7|17760.4|17748.4|17744.3|17732.3|230
1717683300000|2024-06-06 14:15:00|17752.5|17740.5|17769.9|17757.9|17782.2|17770.2|17752.5|17740.5|269
1717683600000|2024-06-06 14:20:00|17768.6|17756.6|17799|17787|17812.9|17800.9|17767.5|17755.5|261
1717683900000|2024-06-06 14:25:00|17799.3|17787.3|17790.1|17778.1|17803.8|17791.8|17786.3|17774.3|167
1717684200000|2024-06-06 14:30:00|17792.2|17780.2|17812.2|17800.2|17817.2|17805.2|17790.1|17778.1|158
1717684500000|2024-06-06 14:35:00|17812.1|17800.1|17797.6|17785.6|17834.7|17822.7|17797.6|17785.6|347
1717684800000|2024-06-06 14:40:00|17796.5|17784.5|17779.2|17767.2|17796.5|17784.5|17771.7|17759.7|192
1717685100000|2024-06-06 14:45:00|17779|17767|17793|17781|17794.2|17782.2|17770.5|17758.5|113
1717685400000|2024-06-06 14:50:00|17791.5|17779.5|17795.3|17783.3|17800.1|17788.1|17786.7|17774.7|125
1717685700000|2024-06-06 14:55:00|17793.1|17781.1|17785.5|17773.5|17795.5|17783.5|17774.4|17762.4|92
1717686000000|2024-06-06 15:00:00|17784.4|17772.4|17775.5|17763.5|17784.4|17772.4|17769.2|17757.2|111
1717686300000|2024-06-06 15:05:00|17776.6|17764.6|17765.3|17753.3|17779.3|17767.3|17755.2|17743.2|165
1717686600000|2024-06-06 15:10:00|17765.2|17753.2|17714.3|17702.3|17772.3|17760.3|17714.3|17702.3|175
1717686900000|2024-06-06 15:15:00|17715.6|17703.6|17644.9|17632.9|17725.7|17713.7|17641.1|17629.1|479
1717687200000|2024-06-06 15:20:00|17645.1|17633.1|17681|17669|17691|17679|17641|17629|411
1717687500000|2024-06-06 15:25:00|17679.9|17667.9|17694.2|17682.2|17711.2|17699.2|17673.5|17661.5|268
1717687800000|2024-06-06 15:30:00|17693.1|17681.1|17721.9|17709.9|17721.9|17709.9|17690.8|17678.8|243
1717688100000|2024-06-06 15:35:00|17714.6|17702.6|17715.3|17703.3|17724.2|17712.2|17698|17686|256
1717688400000|2024-06-06 15:40:00|17714.3|17702.3|17722.5|17710.5|17725|17713|17702.5|17690.5|164
1717688700000|2024-06-06 15:45:00|17727.3|17715.3|17733.8|17721.8|17738.9|17726.9|17721.3|17709.3|182
1717689000000|2024-06-06 15:50:00|17732.5|17720.5|17737.3|17725.3|17743.6|17731.6|17726.3|17714.3|171
1717689300000|2024-06-06 15:55:00|17738.4|17726.4|17730.8|17718.8|17742.2|17730.2|17725.8|17713.8|204
1717689600000|2024-06-06 16:00:00|17731.8|17719.8|17739.2|17727.2|17742.9|17730.9|17727.9|17715.9|133
1717689900000|2024-06-06 16:05:00|17736.9|17724.9|17753.8|17741.8|17755.1|17743.1|17731.3|17719.3|285
1717690200000|2024-06-06 16:10:00|17756.5|17744.5|17757.6|17745.6|17771.9|17759.9|17749.2|17737.2|272
1717690500000|2024-06-06 16:15:00|17758.8|17746.8|17761.9|17749.9|17776.9|17764.9|17756.3|17744.3|278
1717690800000|2024-06-06 16:20:00|17761.7|17749.7|17767.4|17755.4|17780.8|17768.8|17760.6|17748.6|185
1717691100000|2024-06-06 16:25:00|17767.6|17755.6|17766.4|17754.4|17776|17764|17766.3|17754.3|119
1717691400000|2024-06-06 16:30:00|17767.6|17755.6|17768.5|17756.5|17774.6|17762.6|17758.5|17746.5|168
1717691700000|2024-06-06 16:35:00|17768.3|17756.3|17779.8|17767.8|17787.1|17775.1|17767.1|17755.1|163
1717692000000|2024-06-06 16:40:00|17779.6|17767.6|17784.3|17772.3|17788.4|17776.4|17772.1|17760.1|174
1717692300000|2024-06-06 16:45:00|17784.1|17772.1|17775.5|17763.5|17789.4|17777.4|17775.4|17763.4|124
1717692600000|2024-06-06 16:50:00|17775.4|17763.4|17783|17771|17785.5|17773.5|17773.2|17761.2|134
1717692900000|2024-06-06 16:55:00|17785.4|17773.4|17784.8|17772.8|17792.9|17780.9|17774.8|17762.8|236
1717693200000|2024-06-06 17:00:00|17783.7|17771.7|17781.1|17769.1|17788.7|17776.7|17776.3|17764.3|111
1717693500000|2024-06-06 17:05:00|17778.6|17766.6|17767.7|17755.7|17782|17770|17757.5|17745.5|155
1717693800000|2024-06-06 17:10:00|17766.6|17754.6|17757.5|17745.5|17769.8|17757.8|17755.2|17743.2|130
1717694100000|2024-06-06 17:15:00|17757.7|17745.7|17764.1|17752.1|17765.5|17753.5|17755.2|17743.2|120
1717694400000|2024-06-06 17:20:00|17763|17751|17775.2|17763.2|17775.2|17763.2|17755|17743|110
1717694700000|2024-06-06 17:25:00|17775|17763|17756.6|17744.6|17782.5|17770.5|17755.2|17743.2|149
1717695000000|2024-06-06 17:30:00|17756.5|17744.5|17761.3|17749.3|17762.5|17750.5|17742.7|17730.7|196
1717695300000|2024-06-06 17:35:00|17761.5|17749.5|17772.7|17760.7|17785.2|17773.2|17761.3|17749.3|118
1717695600000|2024-06-06 17:40:00|17770.2|17758.2|17774|17762|17782.6|17770.6|17768.8|17756.8|115
1717695900000|2024-06-06 17:45:00|17774.2|17762.2|17772.8|17760.8|17782.9|17770.9|17769|17757|118
1717696200000|2024-06-06 17:50:00|17772.6|17760.6|17772|17760|17773.1|17761.1|17758.5|17746.5|257
1717696500000|2024-06-06 17:55:00|17770.8|17758.8|17785.1|17773.1|17787.6|17775.6|17764.4|17752.4|882
1717696800000|2024-06-06 18:00:00|17787.6|17775.6|17791.2|17779.2|17804.6|17792.6|17784.9|17772.9|505
1717767000000|2024-06-07 13:30:00|17810.5|17798.5|17744.7|17732.7|17810.5|17798.5|17697|17685|1075
1717767300000|2024-06-07 13:35:00|17744.6|17732.6|17770.2|17758.2|17773.4|17761.4|17738.5|17726.5|330
1717767600000|2024-06-07 13:40:00|17768.8|17756.8|17777.7|17765.7|17792.7|17780.7|17748.4|17736.4|271
1717767900000|2024-06-07 13:45:00|17779.8|17767.8|17819.4|17807.4|17820.5|17808.5|17770.2|17758.2|241
1717768200000|2024-06-07 13:50:00|17819.6|17807.6|17825.4|17813.4|17829.2|17817.2|17811.9|17799.9|404
1717768500000|2024-06-07 13:55:00|17828.1|17816.1|17820.8|17808.8|17836.5|17824.5|17810.8|17798.8|416
1717768800000|2024-06-07 14:00:00|17818.3|17806.3|17826.5|17814.5|17831.5|17819.5|17812.9|17800.9|209
1717769100000|2024-06-07 14:05:00|17827.7|17815.7|17846.4|17834.4|17849.3|17837.3|17815.4|17803.4|232
1717769400000|2024-06-07 14:10:00|17846.6|17834.6|17819.9|17807.9|17848.9|17836.9|17810.7|17798.7|193
1717769700000|2024-06-07 14:15:00|17820.9|17808.9|17833.1|17821.1|17833.1|17821.1|17803.6|17791.6|175
1717770000000|2024-06-07 14:20:00|17830.6|17818.6|17839.7|17827.7|17857.6|17845.6|17830.6|17818.6|476
1717770300000|2024-06-07 14:25:00|17838.6|17826.6|17844.3|17832.3|17857.4|17845.4|17827.8|17815.8|226
1717770600000|2024-06-07 14:30:00|17844.1|17832.1|17818.6|17806.6|17846.8|17834.8|17811|17799|268
1717770900000|2024-06-07 14:35:00|17818.7|17806.7|17839.6|17827.6|17842.1|17830.1|17817.3|17805.3|146
1717771200000|2024-06-07 14:40:00|17839.2|17827.2|17841.3|17829.3|17848.8|17836.8|17825.2|17813.2|192
1717771500000|2024-06-07 14:45:00|17843.6|17831.6|17832.7|17820.7|17845|17833|17824|17812|165
1717771800000|2024-06-07 14:50:00|17832.9|17820.9|17844|17832|17847.5|17835.5|17817.7|17805.7|194
1717772100000|2024-06-07 14:55:00|17841.9|17829.9|17828.3|17816.3|17844|17832|17819.6|17807.6|126
1717772400000|2024-06-07 15:00:00|17828.5|17816.5|17821.9|17809.9|17832.1|17820.1|17817.1|17805.1|89
1717772700000|2024-06-07 15:05:00|17820.8|17808.8|17815.8|17803.8|17825.6|17813.6|17809.8|17797.8|115
1717773000000|2024-06-07 15:10:00|17820.1|17808.1|17826.9|17814.9|17831|17819|17816.9|17804.9|104
1717773300000|2024-06-07 15:15:00|17828|17816|17844.4|17832.4|17848|17836|17824.4|17812.4|233
1717773600000|2024-06-07 15:20:00|17843.4|17831.4|17829|17817|17844.4|17832.4|17823.8|17811.8|126
1717773900000|2024-06-07 15:25:00|17827.9|17815.9|17824.2|17812.2|17832.5|17820.5|17803.3|17791.3|82
1717774200000|2024-06-07 15:30:00|17822.9|17810.9|17815.6|17803.6|17825.6|17813.6|17811.9|17799.9|131
1717774500000|2024-06-07 15:35:00|17815.4|17803.4|17803.9|17791.9|17815.4|17803.4|17799.8|17787.8|106
1717774800000|2024-06-07 15:40:00|17803.7|17791.7|17767.5|17755.5|17805|17793|17767.5|17755.5|262
1717775100000|2024-06-07 15:45:00|17768.7|17756.7|17783.7|17771.7|17786|17774|17764.8|17752.8|206
1717775400000|2024-06-07 15:50:00|17785|17773|17786.1|17774.1|17790.2|17778.2|17777.5|17765.5|109
1717775700000|2024-06-07 15:55:00|17786.2|17774.2|17772.9|17760.9|17791.1|17779.1|17772.9|17760.9|129
1717776000000|2024-06-07 16:00:00|17772.5|17760.5|17779.2|17767.2|17785|17773|17771.5|17759.5|198
1717776300000|2024-06-07 16:05:00|17779.3|17767.3|17784.2|17772.2|17792.7|17780.7|17772.9|17760.9|109
1717776600000|2024-06-07 16:10:00|17786.9|17774.9|17782.9|17770.9|17802.7|17790.7|17780.6|17768.6|170
1717776900000|2024-06-07 16:15:00|17783.1|17771.1|17781.5|17769.5|17789.4|17777.4|17778.1|17766.1|171
1717777200000|2024-06-07 16:20:00|17781.9|17769.9|17764.2|17752.2|17786.7|17774.7|17763.1|17751.1|154
1717777500000|2024-06-07 16:25:00|17765.5|17753.5|17764.4|17752.4|17779|17767|17764.2|17752.2|141
1717777800000|2024-06-07 16:30:00|17768.2|17756.2|17745.1|17733.1|17768.2|17756.2|17745.1|17733.1|178
1717778100000|2024-06-07 16:35:00|17748.8|17736.8|17745.5|17733.5|17754|17742|17737.6|17725.6|117
1717778400000|2024-06-07 16:40:00|17744.4|17732.4|17749.4|17737.4|17751.9|17739.9|17742.8|17730.8|166
1717778700000|2024-06-07 16:45:00|17746.9|17734.9|17740.7|17728.7|17750.3|17738.3|17738|17726|131
1717779000000|2024-06-07 16:50:00|17740.5|17728.5|17748|17736|17755.7|17743.7|17740.5|17728.5|86
1717779300000|2024-06-07 16:55:00|17745.7|17733.7|17744.5|17732.5|17755.5|17743.5|17744.5|17732.5|87
1717779600000|2024-06-07 17:00:00|17743.2|17731.2|17739.9|17727.9|17753|17741|17729.5|17717.5|199
1717779900000|2024-06-07 17:05:00|17740.9|17728.9|17755.1|17743.1|17757.6|17745.6|17739.9|17727.9|180
1717780200000|2024-06-07 17:10:00|17752.8|17740.8|17777.4|17765.4|17777.6|17765.6|17750.1|17738.1|144
1717780500000|2024-06-07 17:15:00|17776.4|17764.4|17778.8|17766.8|17782|17770|17769.9|17757.9|176
1717780800000|2024-06-07 17:20:00|17778.6|17766.6|17780.7|17768.7|17792.1|17780.1|17776.1|17764.1|188
1717781100000|2024-06-07 17:25:00|17778.4|17766.4|17775.5|17763.5|17782.6|17770.6|17766.6|17754.6|126
1717781400000|2024-06-07 17:30:00|17775.3|17763.3|17776.4|17764.4|17783|17771|17772|17760|153
1717781700000|2024-06-07 17:35:00|17775.4|17763.4|17770.4|17758.4|17781.4|17769.4|17763.1|17751.1|126
1717782000000|2024-06-07 17:40:00|17770|17758|17748.3|17736.3|17774.6|17762.6|17748.3|17736.3|216
1717782300000|2024-06-07 17:45:00|17749.3|17737.3|17755.6|17743.6|17761.8|17749.8|17745.8|17733.8|203
1717782600000|2024-06-07 17:50:00|17755.4|17743.4|17754.3|17742.3|17761.5|17749.5|17751.6|17739.6|306
1717782900000|2024-06-07 17:55:00|17753.1|17741.1|17763.8|17751.8|17767.1|17755.1|17749.4|17737.4|1275
1717783200000|2024-06-07 18:00:00|17764|17752|17785.3|17773.3|17786.5|17774.5|17753.7|17741.7|861
1718026200000|2024-06-10 13:30:00|17811|17799|17930.3|17918.3|17934|17922|17811|17799|1017
1718026500000|2024-06-10 13:35:00|17928.3|17916.3|17900.5|17888.5|17928.3|17916.3|17900.5|17888.5|565
1718026800000|2024-06-10 13:40:00|17901|17889|17917.1|17905.1|17918.3|17906.3|17888.6|17876.6|390
1718027100000|2024-06-10 13:45:00|17918.1|17906.1|17934.8|17922.8|17934.8|17922.8|17914.6|17902.6|490
1718027400000|2024-06-10 13:50:00|17937.3|17925.3|17955.1|17943.1|17956.6|17944.6|17930.1|17918.1|432
1718027700000|2024-06-10 13:55:00|17956.6|17944.6|17973.6|17961.6|17976.3|17964.3|17953.6|17941.6|845
1718028000000|2024-06-10 14:00:00|17979.6|17967.6|17996.6|17984.6|18006.3|17994.3|17973.6|17961.6|784
1718028300000|2024-06-10 14:05:00|17995.1|17983.1|17981.9|17969.9|18003.3|17991.3|17975.9|17963.9|451
1718028600000|2024-06-10 14:10:00|17980.9|17968.9|18000.6|17988.6|18002.1|17990.1|17974.1|17962.1|510
1718028900000|2024-06-10 14:15:00|17999.6|17987.6|17988.9|17976.9|18001.9|17989.9|17979.6|17967.6|214
1718029200000|2024-06-10 14:20:00|17987.9|17975.9|17976.6|17964.6|18012.4|18000.4|17975.7|17963.7|420
1718029500000|2024-06-10 14:25:00|17977.6|17965.6|17989.2|17977.2|17991.7|17979.7|17967.1|17955.1|334
1718029800000|2024-06-10 14:30:00|17992.7|17980.7|17995.7|17983.7|18024.7|18012.7|17989.7|17977.7|533
1718030100000|2024-06-10 14:35:00|17999.7|17987.7|18003.2|17991.2|18009.4|17997.4|17993.9|17981.9|157
1718030400000|2024-06-10 14:40:00|18002.9|17990.9|18001.2|17989.2|18008.2|17996.2|17989.9|17977.9|151
1718030700000|2024-06-10 14:45:00|18002.4|17990.4|18001|17989|18004.9|17992.9|17985|17973|183
1718031000000|2024-06-10 14:50:00|17999.2|17987.2|17996.7|17984.7|18019.2|18007.2|17992.7|17980.7|286
1718031300000|2024-06-10 14:55:00|17997.7|17985.7|18000.5|17988.5|18002.7|17990.7|17988|17976|162
1718031600000|2024-06-10 15:00:00|18001.5|17989.5|17995.2|17983.2|18006.2|17994.2|17992.7|17980.7|409
1718031900000|2024-06-10 15:05:00|17994.2|17982.2|17994|17982|17998.7|17986.7|17985.3|17973.3|233
1718032200000|2024-06-10 15:10:00|17992.8|17980.8|18007.3|17995.3|18009.8|17997.8|17991.8|17979.8|154
1718032500000|2024-06-10 15:15:00|18009.8|17997.8|18037.3|18025.3|18039.8|18027.8|18009.8|17997.8|327
1718032800000|2024-06-10 15:20:00|18038.5|18026.5|18041|18029|18043.8|18031.8|18021.3|18009.3|314
1718033100000|2024-06-10 15:25:00|18039.8|18027.8|18042.3|18030.3|18043.3|18031.3|18026|18014|175
1718033400000|2024-06-10 15:30:00|18044.1|18032.1|18046.3|18034.3|18056.1|18044.1|18038.3|18026.3|355
1718033700000|2024-06-10 15:35:00|18045.3|18033.3|18039.3|18027.3|18057.8|18045.8|18036.8|18024.8|255
1718034000000|2024-06-10 15:40:00|18038.3|18026.3|18046.6|18034.6|18047.8|18035.8|18027.8|18015.8|291
1718034300000|2024-06-10 15:45:00|18047.6|18035.6|18037.1|18025.1|18047.8|18035.8|18030.3|18018.3|157
1718034600000|2024-06-10 15:50:00|18039.8|18027.8|18038.9|18026.9|18047.3|18035.3|18032.9|18020.9|188
1718034900000|2024-06-10 15:55:00|18040.1|18028.1|18046.4|18034.4|18047.4|18035.4|18033.9|18021.9|201
1718035200000|2024-06-10 16:00:00|18044.6|18032.6|18038.4|18026.4|18047.4|18035.4|18033.1|18021.1|278
1718035500000|2024-06-10 16:05:00|18037.4|18025.4|18045.9|18033.9|18047.4|18035.4|18032.6|18020.6|149
1718035800000|2024-06-10 16:10:00|18046.1|18034.1|18047.4|18035.4|18052.2|18040.2|18035.1|18023.1|223
1718036100000|2024-06-10 16:15:00|18044.9|18032.9|18031.9|18019.9|18044.9|18032.9|18029.4|18017.4|173
1718036400000|2024-06-10 16:20:00|18033.2|18021.2|18032.4|18020.4|18033.2|18021.2|18020.9|18008.9|141
1718036700000|2024-06-10 16:25:00|18033.4|18021.4|18027.7|18015.7|18035.7|18023.7|18021.7|18009.7|186
1718037000000|2024-06-10 16:30:00|18027.5|18015.5|18016.2|18004.2|18027.5|18015.5|18012|18000|189
1718037300000|2024-06-10 16:35:00|18017.2|18005.2|18009.5|17997.5|18020.5|18008.5|18005|17993|231
1718037600000|2024-06-10 16:40:00|18008.5|17996.5|18028|18016|18028|18016|18007|17995|165
1718037900000|2024-06-10 16:45:00|18028.2|18016.2|18039.5|18027.5|18047.3|18035.3|18024.5|18012.5|165
1718038200000|2024-06-10 16:50:00|18039|18027|18038.5|18026.5|18046.5|18034.5|18034.5|18022.5|130
1718038500000|2024-06-10 16:55:00|18037.5|18025.5|18032|18020|18045.8|18033.8|18029|18017|136
1718038800000|2024-06-10 17:00:00|18031|18019|18043.3|18031.3|18043.3|18031.3|18019|18007|271
1718039100000|2024-06-10 17:05:00|18041.3|18029.3|18030.8|18018.8|18041.5|18029.5|18030.8|18018.8|81
1718039400000|2024-06-10 17:10:00|18032|18020|18013.6|18001.6|18033.3|18021.3|18011.3|17999.3|166
1718039700000|2024-06-10 17:15:00|18012.6|18000.6|18014.6|18002.6|18022.6|18010.6|18008.8|17996.8|138
1718040000000|2024-06-10 17:20:00|18017.1|18005.1|18027.1|18015.1|18027.1|18015.1|18010.1|17998.1|128
1718040300000|2024-06-10 17:25:00|18027.3|18015.3|18044.8|18032.8|18054.3|18042.3|18026.1|18014.1|306
1718040600000|2024-06-10 17:30:00|18043.8|18031.8|18050.6|18038.6|18053.1|18041.1|18037.6|18025.6|251
1718040900000|2024-06-10 17:35:00|18052.6|18040.6|18055.6|18043.6|18057.1|18045.1|18047.1|18035.1|137
1718041200000|2024-06-10 17:40:00|18052.1|18040.1|18048.6|18036.6|18056.8|18044.8|18041.1|18029.1|234
1718041500000|2024-06-10 17:45:00|18049.6|18037.6|18043.1|18031.1|18054.9|18042.9|18041.1|18029.1|153
1718041800000|2024-06-10 17:50:00|18044.6|18032.6|18050.1|18038.1|18050.4|18038.4|18037.9|18025.9|295
1718042100000|2024-06-10 17:55:00|18049.1|18037.1|18049.4|18037.4|18062.9|18050.9|18044.4|18032.4|1057
1718042400000|2024-06-10 18:00:00|18048.9|18036.9|18035.9|18023.9|18051.9|18039.9|18025.4|18013.4|652
1718112600000|2024-06-11 13:30:00|18047.5|18035.5|18033.8|18021.8|18097.1|18085.1|18032.3|18020.3|1020
1718112900000|2024-06-11 13:35:00|18032.8|18020.8|18026.8|18014.8|18042|18030|17989.3|17977.3|718
1718113200000|2024-06-11 13:40:00|18025.8|18013.8|18006.9|17994.9|18025.8|18013.8|18000.9|17988.9|350
1718113500000|2024-06-11 13:45:00|18009.4|17997.4|18037.2|18025.2|18037.2|18025.2|18006.6|17994.6|432
1718113800000|2024-06-11 13:50:00|18036.9|18024.9|18026|18014|18037.3|18025.3|18024.9|18012.9|427
1718114100000|2024-06-11 13:55:00|18027|18015|18015.1|18003.1|18027|18015|18002.8|17990.8|321
1718114400000|2024-06-11 14:00:00|18014.8|18002.8|18005.6|17993.6|18014.8|18002.8|17991.3|17979.3|354
1718114700000|2024-06-11 14:05:00|18005.4|17993.4|18012.7|18000.7|18014.5|18002.5|17991.9|17979.9|331
1718115000000|2024-06-11 14:10:00|18009.2|17997.2|17990.9|17978.9|18009.2|17997.2|17984.7|17972.7|261
1718115300000|2024-06-11 14:15:00|17991.2|17979.2|18000.7|17988.7|18001.7|17989.7|17987.2|17975.2|253
1718115600000|2024-06-11 14:20:00|17999.7|17987.7|17991.2|17979.2|18008.7|17996.7|17987.7|17975.7|245
1718115900000|2024-06-11 14:25:00|17992.7|17980.7|17993.2|17981.2|18000.5|17988.5|17988.3|17976.3|160
1718116200000|2024-06-11 14:30:00|17993.5|17981.5|18003.2|17991.2|18007|17995|17987.2|17975.2|217
1718116500000|2024-06-11 14:35:00|18002.2|17990.2|18020|18008|18020|18008|17999.7|17987.7|133
1718116800000|2024-06-11 14:40:00|18020.3|18008.3|18027.8|18015.8|18027.8|18015.8|18010.3|17998.3|192
1718117100000|2024-06-11 14:45:00|18026.6|18014.6|18027|18015|18033.8|18021.8|18020|18008|206
1718117400000|2024-06-11 14:50:00|18029|18017|18025.5|18013.5|18031.5|18019.5|18013.3|18001.3|159
1718117700000|2024-06-11 14:55:00|18025.8|18013.8|18016.9|18004.9|18040.1|18028.1|18016.6|18004.6|146
1718118000000|2024-06-11 15:00:00|18018.8|18006.8|18019.4|18007.4|18022.9|18010.9|18010.9|17998.9|117
1718118300000|2024-06-11 15:05:00|18019.1|18007.1|17996.4|17984.4|18020.4|18008.4|17995.4|17983.4|151
1718118600000|2024-06-11 15:10:00|17995.4|17983.4|17994.4|17982.4|18000.4|17988.4|17988.9|17976.9|128
1718118900000|2024-06-11 15:15:00|17995.4|17983.4|17985|17973|17999.4|17987.4|17979.4|17967.4|202
1718119200000|2024-06-11 15:20:00|17985.9|17973.9|17987.2|17975.2|17991.1|17979.1|17979.7|17967.7|144
1718119500000|2024-06-11 15:25:00|17987.5|17975.5|17983.7|17971.7|18003.2|17991.2|17978.7|17966.7|168
1718119800000|2024-06-11 15:30:00|17985|17973|17998.5|17986.5|18002.9|17990.9|17985|17973|125
1718120100000|2024-06-11 15:35:00|18001|17989|17996|17984|18001|17989|17989.7|17977.7|78
1718120400000|2024-06-11 15:40:00|17993.5|17981.5|18006.4|17994.4|18011.3|17999.3|17992.5|17980.5|209
1718120700000|2024-06-11 15:45:00|18006.2|17994.2|18007.9|17995.9|18009.4|17997.4|17999.9|17987.9|89
1718121000000|2024-06-11 15:50:00|18008.1|17996.1|18017.2|18005.2|18017.2|18005.2|18005.4|17993.4|140
1718121300000|2024-06-11 15:55:00|18018.4|18006.4|18018.4|18006.4|18025|18013|18007.5|17995.5|143
1718121600000|2024-06-11 16:00:00|18020.4|18008.4|18025.7|18013.7|18027.9|18015.9|18009.7|17997.7|123
1718121900000|2024-06-11 16:05:00|18024.7|18012.7|18022.5|18010.5|18032.4|18020.4|18019.4|18007.4|108
1718122200000|2024-06-11 16:10:00|18021|18009|18017|18005|18027.9|18015.9|18017|18005|94
1718122500000|2024-06-11 16:15:00|18018.5|18006.5|18013.5|18001.5|18026.7|18014.7|18010|17998|149
1718122800000|2024-06-11 16:20:00|18011|17999|18019.1|18007.1|18021.6|18009.6|18003.8|17991.8|76
1718123100000|2024-06-11 16:25:00|18018.1|18006.1|18025.1|18013.1|18029.8|18017.8|18016.6|18004.6|117
1718123400000|2024-06-11 16:30:00|18024.1|18012.1|17996.6|17984.6|18024.1|18012.1|17988.5|17976.5|131
1718123700000|2024-06-11 16:35:00|17996.3|17984.3|18008.6|17996.6|18011.6|17999.6|17994.8|17982.8|102
1718124000000|2024-06-11 16:40:00|18009.8|17997.8|18014.1|18002.1|18014.5|18002.5|18003.8|17991.8|78
1718124300000|2024-06-11 16:45:00|18013.8|18001.8|18004.8|17992.8|18017.6|18005.6|18003.6|17991.6|78
1718124600000|2024-06-11 16:50:00|18002.1|17990.1|18004.6|17992.6|18004.6|17992.6|17992.1|17980.1|98
1718124900000|2024-06-11 16:55:00|18006.1|17994.1|18006.7|17994.7|18009.9|17997.9|18002.9|17990.9|83
1718125200000|2024-06-11 17:00:00|18006.4|17994.4|18009.7|17997.7|18017.4|18005.4|18003.7|17991.7|217
1718125500000|2024-06-11 17:05:00|18008.7|17996.7|17990.7|17978.7|18008.7|17996.7|17986.3|17974.3|173
1718125800000|2024-06-11 17:10:00|17989.5|17977.5|17994.2|17982.2|17999.9|17987.9|17985.7|17973.7|148
1718126100000|2024-06-11 17:15:00|17994.5|17982.5|17994.2|17982.2|17997.4|17985.4|17985.7|17973.7|124
1718126400000|2024-06-11 17:20:00|17995.5|17983.5|17995|17983|17999.8|17987.8|17987|17975|170
1718126700000|2024-06-11 17:25:00|17995.3|17983.3|17984.8|17972.8|17998.8|17986.8|17983.5|17971.5|196
1718127000000|2024-06-11 17:30:00|17986|17974|17975.4|17963.4|17993.5|17981.5|17969.8|17957.8|233
1718127300000|2024-06-11 17:35:00|17974.8|17962.8|17966.7|17954.7|17977.9|17965.9|17957.4|17945.4|588
1718127600000|2024-06-11 17:40:00|17967.7|17955.7|17971.3|17959.3|17975.1|17963.1|17958.3|17946.3|355
1718127900000|2024-06-11 17:45:00|17971.6|17959.6|17939.2|17927.2|17971.6|17959.6|17936.7|17924.7|501
1718128200000|2024-06-11 17:50:00|17941.2|17929.2|17947.7|17935.7|17950.2|17938.2|17933.3|17921.3|556
1718128500000|2024-06-11 17:55:00|17946.7|17934.7|17964.8|17952.8|17966.3|17954.3|17942.4|17930.4|1343
1718128800000|2024-06-11 18:00:00|17965.8|17953.8|17954.7|17942.7|17967.7|17955.7|17954.4|17942.4|415
1718129100000|2024-06-11 18:05:00|17954.4|17942.4|17954.4|17942.4|17954.4|17942.4|17954.4|17942.4|0
1718199000000|2024-06-12 13:30:00|17986.5|17974.5|18007|17995|18012.3|18000.3|17974.2|17962.2|647
1718199300000|2024-06-12 13:35:00|18008.9|17996.9|18016|18004|18029.6|18017.6|18005.7|17993.7|382
1718199600000|2024-06-12 13:40:00|18014.8|18002.8|18007.9|17995.9|18016.7|18004.7|17988.7|17976.7|319
1718199900000|2024-06-12 13:45:00|18008.8|17996.8|18017.1|18005.1|18017.1|18005.1|17993.4|17981.4|251
1718200200000|2024-06-12 13:50:00|18015.2|18003.2|18004.4|17992.4|18015.2|18003.2|17991.3|17979.3|177
1718200500000|2024-06-12 13:55:00|18005.4|17993.4|18025.7|18013.7|18026|18014|18001.3|17989.3|158
1718200800000|2024-06-12 14:00:00|18024.8|18012.8|17995.8|17983.8|18024.8|18012.8|17994|17982|210
1718201100000|2024-06-12 14:05:00|18000.8|17988.8|18010.9|17998.9|18017.4|18005.4|17993.3|17981.3|231
1718201400000|2024-06-12 14:10:00|18016.4|18004.4|18019.1|18007.1|18022.8|18010.8|18011.8|17999.8|163
1718201700000|2024-06-12 14:15:00|18020.4|18008.4|18023.6|18011.6|18024.5|18012.5|18014.7|18002.7|90
1718202000000|2024-06-12 14:20:00|18022.6|18010.6|17996.4|17984.4|18022.6|18010.6|17989.8|17977.8|177
1718202300000|2024-06-12 14:25:00|17996.1|17984.1|17988.9|17976.9|17997.3|17985.3|17978.2|17966.2|105
1718202600000|2024-06-12 14:30:00|17986.1|17974.1|17997.5|17985.5|18002.4|17990.4|17986.1|17974.1|167
1718202900000|2024-06-12 14:35:00|17998.7|17986.7|17995|17983|18011.9|17999.9|17992.5|17980.5|127
1718203200000|2024-06-12 14:40:00|17995.9|17983.9|17988.1|17976.1|18000|17988|17980|17968|102
1718203500000|2024-06-12 14:45:00|17989.3|17977.3|17984.3|17972.3|17990.6|17978.6|17973.9|17961.9|120
1718203800000|2024-06-12 14:50:00|17984.6|17972.6|17988.8|17976.8|17992.5|17980.5|17976.9|17964.9|171
1718204100000|2024-06-12 14:55:00|17988.6|17976.6|17989.4|17977.4|18000.1|17988.1|17986|17974|98
1718204400000|2024-06-12 15:00:00|17986.9|17974.9|17982.3|17970.3|17991.4|17979.4|17973.9|17961.9|198
1718204700000|2024-06-12 15:05:00|17982|17970|17987.4|17975.4|18000.2|17988.2|17982|17970|91
1718205000000|2024-06-12 15:10:00|17987.1|17975.1|17984.9|17972.9|17999|17987|17979.6|17967.6|128
1718205300000|2024-06-12 15:15:00|17982.9|17970.9|17973|17961|17988.3|17976.3|17966|17954|282
1718205600000|2024-06-12 15:20:00|17973.3|17961.3|17981.4|17969.4|17981.4|17969.4|17968.5|17956.5|111
1718205900000|2024-06-12 15:25:00|17980.4|17968.4|17978.8|17966.8|17984.7|17972.7|17974.7|17962.7|137
1718206200000|2024-06-12 15:30:00|17979.1|17967.1|17988.2|17976.2|17993.2|17981.2|17975.9|17963.9|107
1718206500000|2024-06-12 15:35:00|17987.3|17975.3|17991.1|17979.1|18004.8|17992.8|17987.3|17975.3|127
1718206800000|2024-06-12 15:40:00|17992.6|17980.6|17999.6|17987.6|17999.6|17987.6|17987.7|17975.7|113
1718207100000|2024-06-12 15:45:00|18000.5|17988.5|17982.1|17970.1|18006.5|17994.5|17978.6|17966.6|126
1718207400000|2024-06-12 15:50:00|17982.4|17970.4|17965.4|17953.4|17986.5|17974.5|17963.2|17951.2|100
1718207700000|2024-06-12 15:55:00|17964.4|17952.4|17970.4|17958.4|17977.6|17965.6|17962.2|17950.2|158
1718208000000|2024-06-12 16:00:00|17970.7|17958.7|17965.7|17953.7|17978.5|17966.5|17962.5|17950.5|168
1718208300000|2024-06-12 16:05:00|17966|17954|17948.5|17936.5|17968.8|17956.8|17941.9|17929.9|191
1718208600000|2024-06-12 16:10:00|17944.4|17932.4|17948.5|17936.5|17957|17945|17941|17929|176
1718208900000|2024-06-12 16:15:00|17946.6|17934.6|17945|17933|17958.4|17946.4|17942.5|17930.5|186
1718209200000|2024-06-12 16:20:00|17943.7|17931.7|17889.7|17877.7|17945.9|17933.9|17882.2|17870.2|401
1718209500000|2024-06-12 16:25:00|17891.6|17879.6|17893.5|17881.5|17910.5|17898.5|17881.2|17869.2|231
1718209800000|2024-06-12 16:30:00|17895.5|17883.5|17921.1|17909.1|17923.2|17911.2|17893.5|17881.5|185
1718210100000|2024-06-12 16:35:00|17922|17910|17934.2|17922.2|17941.4|17929.4|17919.1|17907.1|210
1718210400000|2024-06-12 16:40:00|17935.1|17923.1|17939.6|17927.6|17944.3|17932.3|17931.1|17919.1|124
1718210700000|2024-06-12 16:45:00|17939.3|17927.3|17921.8|17909.8|17943.1|17931.1|17919|17907|99
1718211000000|2024-06-12 16:50:00|17920.9|17908.9|17922.4|17910.4|17924.9|17912.9|17909.4|17897.4|199
1718211300000|2024-06-12 16:55:00|17922.2|17910.2|17920|17908|17926.9|17914.9|17916.5|17904.5|137
1718211600000|2024-06-12 17:00:00|17921.5|17909.5|17901.5|17889.5|17923.7|17911.7|17901.5|17889.5|111
1718211900000|2024-06-12 17:05:00|17902.8|17890.8|17906.9|17894.9|17908.4|17896.4|17895.6|17883.6|112
1718212200000|2024-06-12 17:10:00|17906|17894|17906.9|17894.9|17910.7|17898.7|17900.7|17888.7|62
1718212500000|2024-06-12 17:15:00|17908.2|17896.2|17911.9|17899.9|17916.9|17904.9|17908.2|17896.2|68
1718212800000|2024-06-12 17:20:00|17911|17899|17907.6|17895.6|17912.6|17900.6|17906.4|17894.4|87
1718213100000|2024-06-12 17:25:00|17908.9|17896.9|17898.2|17886.2|17914.5|17902.5|17898.2|17886.2|125
1718213400000|2024-06-12 17:30:00|17899.2|17887.2|17865.7|17853.7|17899.2|17887.2|17859.4|17847.4|335
1718213700000|2024-06-12 17:35:00|17868.4|17856.4|17878.1|17866.1|17881.8|17869.8|17867.8|17855.8|158
1718214000000|2024-06-12 17:40:00|17875.9|17863.9|17893.8|17881.8|17894.7|17882.7|17873.7|17861.7|196
1718214300000|2024-06-12 17:45:00|17894.7|17882.7|17891.9|17879.9|17904.7|17892.7|17888.4|17876.4|259
1718214600000|2024-06-12 17:50:00|17890.9|17878.9|17895.6|17883.6|17896.9|17884.9|17887.2|17875.2|301
1718214900000|2024-06-12 17:55:00|17893.4|17881.4|17898.1|17886.1|17918.1|17906.1|17892.2|17880.2|1114
1718215200000|2024-06-12 18:00:00|17899.1|17887.1|17900.7|17888.7|17903.2|17891.2|17890.7|17878.7|314
1718285400000|2024-06-13 13:30:00|17909.5|17897.5|17965.7|17953.7|17985.7|17973.7|17907.3|17895.3|790
1718285700000|2024-06-13 13:35:00|17966.7|17954.7|17965.8|17953.8|17976.4|17964.4|17953.2|17941.2|297
1718286000000|2024-06-13 13:40:00|17966.1|17954.1|17967.3|17955.3|17975.1|17963.1|17953.3|17941.3|258
1718286300000|2024-06-13 13:45:00|17965.8|17953.8|17966.4|17954.4|17989.8|17977.8|17965.5|17953.5|356
1718286600000|2024-06-13 13:50:00|17966.1|17954.1|17958.3|17946.3|17968.6|17956.6|17947.7|17935.7|147
1718286900000|2024-06-13 13:55:00|17956.4|17944.4|17933.9|17921.9|17967.7|17955.7|17933.9|17921.9|191
1718287200000|2024-06-13 14:00:00|17934.9|17922.9|17935.2|17923.2|17945.2|17933.2|17926.5|17914.5|188
1718287500000|2024-06-13 14:05:00|17935.5|17923.5|17913.4|17901.4|17936.5|17924.5|17908|17896|337
1718287800000|2024-06-13 14:10:00|17912.4|17900.4|17876.2|17864.2|17921.5|17909.5|17876.2|17864.2|260
1718288100000|2024-06-13 14:15:00|17875.6|17863.6|17847.7|17835.7|17884.9|17872.9|17845.2|17833.2|284
1718288400000|2024-06-13 14:20:00|17847.4|17835.4|17876.8|17864.8|17880.3|17868.3|17845.2|17833.2|205
1718288700000|2024-06-13 14:25:00|17876.5|17864.5|17893.1|17881.1|17899.3|17887.3|17874.3|17862.3|190
1718289000000|2024-06-13 14:30:00|17895.6|17883.6|17844|17832|17898.1|17886.1|17842.1|17830.1|325
1718289300000|2024-06-13 14:35:00|17843.1|17831.1|17778.7|17766.7|17850.6|17838.6|17760.6|17748.6|1196
1718289600000|2024-06-13 14:40:00|17777.5|17765.5|17801.9|17789.9|17801.9|17789.9|17774|17762|500
1718289900000|2024-06-13 14:45:00|17800.6|17788.6|17789.4|17777.4|17800.6|17788.6|17771.5|17759.5|444
1718290200000|2024-06-13 14:50:00|17789.1|17777.1|17789.4|17777.4|17797.5|17785.5|17774.7|17762.7|246
1718290500000|2024-06-13 14:55:00|17789.7|17777.7|17815|17803|17818.5|17806.5|17789.7|17777.7|206
1718290800000|2024-06-13 15:00:00|17814.7|17802.7|17813.8|17801.8|17831|17819|17813.8|17801.8|219
1718291100000|2024-06-13 15:05:00|17814.1|17802.1|17832.6|17820.6|17847.6|17835.6|17814.1|17802.1|238
1718291400000|2024-06-13 15:10:00|17834.4|17822.4|17843.5|17831.5|17847.3|17835.3|17828.5|17816.5|133
1718291700000|2024-06-13 15:15:00|17843.8|17831.8|17863.8|17851.8|17863.8|17851.8|17828.2|17816.2|204
1718292000000|2024-06-13 15:20:00|17864.8|17852.8|17880.7|17868.7|17882.6|17870.6|17861|17849|206
1718292300000|2024-06-13 15:25:00|17883.2|17871.2|17859.5|17847.5|17883.2|17871.2|17858.6|17846.6|157
1718292600000|2024-06-13 15:30:00|17858.6|17846.6|17870.8|17858.8|17880.8|17868.8|17858.6|17846.6|249
1718292900000|2024-06-13 15:35:00|17870.5|17858.5|17866.7|17854.7|17872.3|17860.3|17859.8|17847.8|121
1718293200000|2024-06-13 15:40:00|17865.5|17853.5|17863.9|17851.9|17868|17856|17852.7|17840.7|114
1718293500000|2024-06-13 15:45:00|17863|17851|17857.1|17845.1|17868|17856|17857.1|17845.1|100
1718293800000|2024-06-13 15:50:00|17858|17846|17853.3|17841.3|17860.8|17848.8|17852.4|17840.4|114
1718294100000|2024-06-13 15:55:00|17856.1|17844.1|17884|17872|17889|17877|17856.1|17844.1|138
1718294400000|2024-06-13 16:00:00|17885.8|17873.8|17891.5|17879.5|17904.3|17892.3|17876.2|17864.2|256
1718294700000|2024-06-13 16:05:00|17892.7|17880.7|17886.2|17874.2|17897.7|17885.7|17879.9|17867.9|116
1718295000000|2024-06-13 16:10:00|17885.2|17873.2|17897.8|17885.8|17899.9|17887.9|17883.7|17871.7|186
1718295300000|2024-06-13 16:15:00|17896.8|17884.8|17896.5|17884.5|17906.5|17894.5|17885.6|17873.6|185
1718295600000|2024-06-13 16:20:00|17899|17887|17884.7|17872.7|17901.8|17889.8|17876.8|17864.8|95
1718295900000|2024-06-13 16:25:00|17888.1|17876.1|17896.2|17884.2|17896.2|17884.2|17875.3|17863.3|93
1718296200000|2024-06-13 16:30:00|17897.5|17885.5|17914.4|17902.4|17915.6|17903.6|17895.6|17883.6|190
1718296500000|2024-06-13 16:35:00|17913.1|17901.1|17914.7|17902.7|17922.2|17910.2|17910.9|17898.9|157
1718296800000|2024-06-13 16:40:00|17916.6|17904.6|17917.8|17905.8|17921.9|17909.9|17912.8|17900.8|63
1718297100000|2024-06-13 16:45:00|17913.5|17901.5|17909.7|17897.7|17915.3|17903.3|17901|17889|113
1718297400000|2024-06-13 16:50:00|17912.2|17900.2|17914.7|17902.7|17925.4|17913.4|17909.7|17897.7|132
1718297700000|2024-06-13 16:55:00|17915.7|17903.7|17948.5|17936.5|17949.4|17937.4|17915.1|17903.1|169
1718298000000|2024-06-13 17:00:00|17948.2|17936.2|17956.6|17944.6|17962.3|17950.3|17941.9|17929.9|201
1718298300000|2024-06-13 17:05:00|17957|17945|17933.5|17921.5|17960.4|17948.4|17932.3|17920.3|250
1718298600000|2024-06-13 17:10:00|17933.8|17921.8|17962.9|17950.9|17963.9|17951.9|17932|17920|146
1718298900000|2024-06-13 17:15:00|17962|17950|17965.4|17953.4|17974.8|17962.8|17958.6|17946.6|183
1718299200000|2024-06-13 17:20:00|17966.7|17954.7|17971.7|17959.7|17971.7|17959.7|17953.6|17941.6|160
1718299500000|2024-06-13 17:25:00|17972|17960|17963.6|17951.6|17979.8|17967.8|17962.3|17950.3|137
1718299800000|2024-06-13 17:30:00|17964.2|17952.2|17955.5|17943.5|17968.6|17956.6|17946.4|17934.4|263
1718300100000|2024-06-13 17:35:00|17958.9|17946.9|17958|17946|17973.6|17961.6|17958|17946|147
1718300400000|2024-06-13 17:40:00|17958.3|17946.3|17982.4|17970.4|17985.5|17973.5|17958.3|17946.3|266
1718300700000|2024-06-13 17:45:00|17981.4|17969.4|17990.5|17978.5|18001.8|17989.8|17976.4|17964.4|402
1718301000000|2024-06-13 17:50:00|17989.6|17977.6|18002.1|17990.1|18012.4|18000.4|17989.6|17977.6|313
1718301300000|2024-06-13 17:55:00|18003|17991|18008|17996|18027.4|18015.4|18003|17991|1102
1718301600000|2024-06-13 18:00:00|18007.7|17995.7|17998.3|17986.3|18011.1|17999.1|17990.5|17978.5|401
1718371800000|2024-06-14 13:30:00|18098.7|18086.7|18159.9|18147.9|18195.8|18183.8|18098.7|18086.7|1494
1718372100000|2024-06-14 13:35:00|18159.6|18147.6|18153.4|18141.4|18178.9|18166.9|18153.4|18141.4|756
1718372400000|2024-06-14 13:40:00|18153.7|18141.7|18194.1|18182.1|18196.6|18184.6|18153.4|18141.4|639
1718372700000|2024-06-14 13:45:00|18195.3|18183.3|18160.2|18148.2|18211.4|18199.4|18149.6|18137.6|915
1718373000000|2024-06-14 13:50:00|18155.8|18143.8|18158.2|18146.2|18166.1|18154.1|18145.5|18133.5|628
1718373300000|2024-06-14 13:55:00|18157.3|18145.3|18157.9|18145.9|18166.3|18154.3|18151.6|18139.6|339
1718373600000|2024-06-14 14:00:00|18157.6|18145.6|18144|18132|18158|18146|18134.6|18122.6|300
1718373900000|2024-06-14 14:05:00|18147.7|18135.7|18128.1|18116.1|18149.3|18137.3|18121.9|18109.9|329
1718374200000|2024-06-14 14:10:00|18127.8|18115.8|18137.9|18125.9|18142.2|18130.2|18124.1|18112.1|235
1718374500000|2024-06-14 14:15:00|18137.2|18125.2|18148.7|18136.7|18157.1|18145.1|18133.8|18121.8|214
1718374800000|2024-06-14 14:20:00|18150.2|18138.2|18171.2|18159.2|18172.1|18160.1|18147.4|18135.4|193
1718375100000|2024-06-14 14:25:00|18170.8|18158.8|18170.4|18158.4|18179.2|18167.2|18162|18150|367
1718375400000|2024-06-14 14:30:00|18171.4|18159.4|18169.2|18157.2|18175.2|18163.2|18154.9|18142.9|239
1718375700000|2024-06-14 14:35:00|18169.5|18157.5|18161.3|18149.3|18174.5|18162.5|18157.8|18145.8|213
1718376000000|2024-06-14 14:40:00|18160.9|18148.9|18175|18163|18175|18163|18157.5|18145.5|199
1718376300000|2024-06-14 14:45:00|18175.4|18163.4|18175.7|18163.7|18176.6|18164.6|18166|18154|168
1718376600000|2024-06-14 14:50:00|18173.5|18161.5|18189.1|18177.1|18193.2|18181.2|18173.5|18161.5|333
1718376900000|2024-06-14 14:55:00|18190.1|18178.1|18190.9|18178.9|18202.7|18190.7|18190|18178|265
1718377200000|2024-06-14 15:00:00|18192.5|18180.5|18217.2|18205.2|18220.9|18208.9|18190|18178|410
1718377500000|2024-06-14 15:05:00|18216.2|18204.2|18219.6|18207.6|18224.9|18212.9|18209.6|18197.6|383
1718377800000|2024-06-14 15:10:00|18224.9|18212.9|18228.4|18216.4|18241.5|18229.5|18217.8|18205.8|408
1718378100000|2024-06-14 15:15:00|18227.4|18215.4|18249.8|18237.8|18249.8|18237.8|18227.4|18215.4|522
1718378400000|2024-06-14 15:20:00|18252.3|18240.3|18281.4|18269.4|18292.2|18280.2|18252.3|18240.3|873
1718378700000|2024-06-14 15:25:00|18282.3|18270.3|18299.3|18287.3|18299.3|18287.3|18277.2|18265.2|411
1718379000000|2024-06-14 15:30:00|18301.4|18289.4|18297|18285|18309.2|18297.2|18297|18285|740
1718379300000|2024-06-14 15:35:00|18297.9|18285.9|18295.8|18283.8|18299.9|18287.9|18286.8|18274.8|339
1718379600000|2024-06-14 15:40:00|18298|18286|18310.7|18298.7|18311|18299|18293.6|18281.6|469
1718379900000|2024-06-14 15:45:00|18309.8|18297.8|18303|18291|18311|18299|18299.9|18287.9|245
1718380200000|2024-06-14 15:50:00|18302|18290|18298.7|18286.7|18305.1|18293.1|18291.9|18279.9|288
1718380500000|2024-06-14 15:55:00|18296.9|18284.9|18308.4|18296.4|18310.6|18298.6|18291.9|18279.9|298
1718380800000|2024-06-14 16:00:00|18310.6|18298.6|18300.6|18288.6|18313.1|18301.1|18297.2|18285.2|287
1718381100000|2024-06-14 16:05:00|18301.5|18289.5|18306.1|18294.1|18316.7|18304.7|18299.7|18287.7|287
1718381400000|2024-06-14 16:10:00|18307|18295|18313.6|18301.6|18316.4|18304.4|18306.1|18294.1|330
1718381700000|2024-06-14 16:15:00|18311.1|18299.1|18319.9|18307.9|18324.6|18312.6|18306.7|18294.7|329
1718382000000|2024-06-14 16:20:00|18322.1|18310.1|18341.7|18329.7|18341.7|18329.7|18320.2|18308.2|294
1718382300000|2024-06-14 16:25:00|18340.2|18328.2|18343.3|18331.3|18349.8|18337.8|18331.7|18319.7|444
1718382600000|2024-06-14 16:30:00|18342.4|18330.4|18358.3|18346.3|18369.6|18357.6|18341.8|18329.8|339
1718382900000|2024-06-14 16:35:00|18360.8|18348.8|18376.9|18364.9|18377.6|18365.6|18360.8|18348.8|392
1718383200000|2024-06-14 16:40:00|18380.7|18368.7|18389.3|18377.3|18394.3|18382.3|18373.9|18361.9|376
1718383500000|2024-06-14 16:45:00|18390.2|18378.2|18387.2|18375.2|18406.5|18394.5|18386.3|18374.3|718
1718383800000|2024-06-14 16:50:00|18386.3|18374.3|18369|18357|18390.9|18378.9|18369|18357|335
1718384100000|2024-06-14 16:55:00|18370|18358|18342.4|18330.4|18370|18358|18341.5|18329.5|338
1718384400000|2024-06-14 17:00:00|18342|18330|18363.5|18351.5|18370.3|18358.3|18341.1|18329.1|298
1718384700000|2024-06-14 17:05:00|18363.1|18351.1|18372.2|18360.2|18373.5|18361.5|18361.4|18349.4|306
1718385000000|2024-06-14 17:10:00|18373.5|18361.5|18361.7|18349.7|18375.7|18363.7|18351.4|18339.4|183
1718385300000|2024-06-14 17:15:00|18362.9|18350.9|18355.4|18343.4|18368.5|18356.5|18353.5|18341.5|258
1718385600000|2024-06-14 17:20:00|18355.7|18343.7|18368.2|18356.2|18368.5|18356.5|18354.5|18342.5|206
1718385900000|2024-06-14 17:25:00|18369.8|18357.8|18382.8|18370.8|18385.7|18373.7|18364.8|18352.8|371
1718386200000|2024-06-14 17:30:00|18379|18367|18361.9|18349.9|18379.9|18367.9|18358.1|18346.1|262
1718386500000|2024-06-14 17:35:00|18362.2|18350.2|18353.6|18341.6|18367.2|18355.2|18352.4|18340.4|317
1718386800000|2024-06-14 17:40:00|18354.5|18342.5|18366.4|18354.4|18369.5|18357.5|18352.7|18340.7|282
1718387100000|2024-06-14 17:45:00|18364.9|18352.9|18364.5|18352.5|18369.5|18357.5|18350.9|18338.9|349
1718387400000|2024-06-14 17:50:00|18362.4|18350.4|18363.1|18351.1|18365.6|18353.6|18355.2|18343.2|329
1718387700000|2024-06-14 17:55:00|18364.3|18352.3|18363.7|18351.7|18377.1|18365.1|18360.4|18348.4|1594
1718388000000|2024-06-14 18:00:00|18364.1|18352.1|18359.2|18347.2|18364.1|18352.1|18348.4|18336.4|573
1718631000000|2024-06-17 13:30:00|18402.7|18390.7|18376.5|18364.5|18422.2|18410.2|18370.6|18358.6|1189
1718631300000|2024-06-17 13:35:00|18378.1|18366.1|18379.7|18367.7|18390.6|18378.6|18358|18346|642
1718631600000|2024-06-17 13:40:00|18380.6|18368.6|18376.3|18364.3|18393.2|18381.2|18370.6|18358.6|423
1718631900000|2024-06-17 13:45:00|18377|18365|18367.8|18355.8|18383.7|18371.7|18362.4|18350.4|356
1718632200000|2024-06-17 13:50:00|18368.6|18356.6|18371.5|18359.5|18386.1|18374.1|18367.4|18355.4|285
1718632500000|2024-06-17 13:55:00|18372.4|18360.4|18388.6|18376.6|18396.9|18384.9|18368.6|18356.6|274
1718632800000|2024-06-17 14:00:00|18390.7|18378.7|18369.4|18357.4|18398.1|18386.1|18359.8|18347.8|531
1718633100000|2024-06-17 14:05:00|18372.2|18360.2|18388.2|18376.2|18394|18382|18372.2|18360.2|275
1718633400000|2024-06-17 14:10:00|18387.8|18375.8|18396.2|18384.2|18399.9|18387.9|18385.3|18373.3|232
1718633700000|2024-06-17 14:15:00|18393.7|18381.7|18402|18390|18412|18400|18393.7|18381.7|203
1718634000000|2024-06-17 14:20:00|18402.4|18390.4|18398.7|18386.7|18418.4|18406.4|18395.3|18383.3|237
1718634300000|2024-06-17 14:25:00|18398.3|18386.3|18377.5|18365.5|18400.8|18388.8|18372.8|18360.8|319
1718634600000|2024-06-17 14:30:00|18376.7|18364.7|18385.3|18373.3|18387.8|18375.8|18369.2|18357.2|266
1718634900000|2024-06-17 14:35:00|18384.5|18372.5|18366|18354|18384.5|18372.5|18357.6|18345.6|424
1718635200000|2024-06-17 14:40:00|18364.7|18352.7|18333.7|18321.7|18366|18354|18324.6|18312.6|573
1718635500000|2024-06-17 14:45:00|18337|18325|18331.2|18319.2|18351.2|18339.2|18326.9|18314.9|284
1718635800000|2024-06-17 14:50:00|18334.1|18322.1|18350.9|18338.9|18358|18346|18334.1|18322.1|151
1718636100000|2024-06-17 14:55:00|18350|18338|18353|18341|18362.7|18350.7|18345.1|18333.1|184
1718636400000|2024-06-17 15:00:00|18352.6|18340.6|18360.5|18348.5|18366.9|18354.9|18352.6|18340.6|196
1718636700000|2024-06-17 15:05:00|18361.3|18349.3|18352.1|18340.1|18362.5|18350.5|18345|18333|189
1718637000000|2024-06-17 15:10:00|18353|18341|18333.8|18321.8|18362.5|18350.5|18325.4|18313.4|383
1718637300000|2024-06-17 15:15:00|18334.6|18322.6|18345.1|18333.1|18350.9|18338.9|18317.9|18305.9|249
1718637600000|2024-06-17 15:20:00|18347.2|18335.2|18351.5|18339.5|18352.7|18340.7|18339|18327|210
1718637900000|2024-06-17 15:25:00|18350.2|18338.2|18356|18344|18356|18344|18344|18332|145
1718638200000|2024-06-17 15:30:00|18353.5|18341.5|18331.9|18319.9|18358.9|18346.9|18326.5|18314.5|230
1718638500000|2024-06-17 15:35:00|18332.3|18320.3|18357.4|18345.4|18360.7|18348.7|18331.5|18319.5|244
1718638800000|2024-06-17 15:40:00|18354|18342|18373.2|18361.2|18373.2|18361.2|18347.7|18335.7|189
1718639100000|2024-06-17 15:45:00|18371.5|18359.5|18364.1|18352.1|18371.5|18359.5|18358.2|18346.2|215
1718639400000|2024-06-17 15:50:00|18363.7|18351.7|18342.3|18330.3|18364|18352|18339.9|18327.9|368
1718639700000|2024-06-17 15:55:00|18341.4|18329.4|18330.6|18318.6|18342.7|18330.7|18325.6|18313.6|187
1718640000000|2024-06-17 16:00:00|18329.7|18317.7|18321.1|18309.1|18337.2|18325.2|18310.6|18298.6|260
1718640300000|2024-06-17 16:05:00|18321.5|18309.5|18333.2|18321.2|18333.2|18321.2|18314|18302|170
1718640600000|2024-06-17 16:10:00|18332.8|18320.8|18334|18322|18344.8|18332.8|18330.7|18318.7|154
1718640900000|2024-06-17 16:15:00|18335.6|18323.6|18345.7|18333.7|18345.7|18333.7|18323.2|18311.2|173
1718641200000|2024-06-17 16:20:00|18344.9|18332.9|18347.9|18335.9|18352.5|18340.5|18340.3|18328.3|178
1718641500000|2024-06-17 16:25:00|18347|18335|18350|18338|18353.4|18341.4|18334.2|18322.2|125
1718641800000|2024-06-17 16:30:00|18348.3|18336.3|18350|18338|18353.4|18341.4|18338.4|18326.4|125
1718642100000|2024-06-17 16:35:00|18349.2|18337.2|18334.2|18322.2|18349.2|18337.2|18330.8|18318.8|87
1718642400000|2024-06-17 16:40:00|18333.8|18321.8|18314.7|18302.7|18341.7|18329.7|18307.6|18295.6|168
1718642700000|2024-06-17 16:45:00|18312.6|18300.6|18326.8|18314.8|18331.8|18319.8|18312.2|18300.2|128
1718643000000|2024-06-17 16:50:00|18325.9|18313.9|18316|18304|18325.9|18313.9|18315.1|18303.1|100
1718643300000|2024-06-17 16:55:00|18316.8|18304.8|18323.7|18311.7|18328.3|18316.3|18306.9|18294.9|161
1718643600000|2024-06-17 17:00:00|18323.3|18311.3|18347.1|18335.1|18348.7|18336.7|18321.2|18309.2|192
1718643900000|2024-06-17 17:05:00|18348|18336|18340.5|18328.5|18351.3|18339.3|18335.1|18323.1|173
1718644200000|2024-06-17 17:10:00|18339.7|18327.7|18332.6|18320.6|18345.2|18333.2|18323.8|18311.8|210
1718644500000|2024-06-17 17:15:00|18332.2|18320.2|18351.4|18339.4|18359|18347|18330.1|18318.1|196
1718644800000|2024-06-17 17:20:00|18351|18339|18346.4|18334.4|18355.6|18343.6|18345.1|18333.1|111
1718645100000|2024-06-17 17:25:00|18344.2|18332.2|18321.4|18309.4|18344.2|18332.2|18315.9|18303.9|171
1718645400000|2024-06-17 17:30:00|18321.8|18309.8|18337.3|18325.3|18338.6|18326.6|18321.8|18309.8|125
1718645700000|2024-06-17 17:35:00|18337.7|18325.7|18342.9|18330.9|18344.6|18332.6|18333.5|18321.5|168
1718646000000|2024-06-17 17:40:00|18343.8|18331.8|18343.8|18331.8|18345.9|18333.9|18334.6|18322.6|140
1718646300000|2024-06-17 17:45:00|18344.2|18332.2|18336.1|18324.1|18345|18333|18333.3|18321.3|283
1718646600000|2024-06-17 17:50:00|18336.5|18324.5|18328.4|18316.4|18337.7|18325.7|18321.4|18309.4|285
1718646900000|2024-06-17 17:55:00|18328|18316|18342.5|18330.5|18352.2|18340.2|18316.4|18304.4|1076
1718647200000|2024-06-17 18:00:00|18343.3|18331.3|18335.3|18323.3|18350.8|18338.8|18334.1|18322.1|573
1718717400000|2024-06-18 13:30:00|18334|18322|18336.1|18324.1|18356.6|18344.6|18307.3|18295.3|702
1718717700000|2024-06-18 13:35:00|18336.5|18324.5|18346.5|18334.5|18355.3|18343.3|18330.3|18318.3|330
1718718000000|2024-06-18 13:40:00|18345.7|18333.7|18353.7|18341.7|18357.4|18345.4|18327.4|18315.4|265
1718718300000|2024-06-18 13:45:00|18350.7|18338.7|18338.2|18326.2|18352|18340|18338.2|18326.2|228
1718718600000|2024-06-18 13:50:00|18337.8|18325.8|18344.5|18332.5|18356.6|18344.6|18337.8|18325.8|178
1718718900000|2024-06-18 13:55:00|18343.2|18331.2|18310.7|18298.7|18345.8|18333.8|18310.7|18298.7|433
1718719200000|2024-06-18 14:00:00|18311.5|18299.5|18305.7|18293.7|18312.4|18300.4|18288.2|18276.2|322
1718719500000|2024-06-18 14:05:00|18305.3|18293.3|18320.7|18308.7|18324.5|18312.5|18301.6|18289.6|212
1718719800000|2024-06-18 14:10:00|18319|18307|18342.4|18330.4|18344.1|18332.1|18317.4|18305.4|160
1718720100000|2024-06-18 14:15:00|18343.2|18331.2|18358.3|18346.3|18366.6|18354.6|18340.7|18328.7|275
1718720400000|2024-06-18 14:20:00|18354.9|18342.9|18336.2|18324.2|18361.2|18349.2|18335.3|18323.3|178
1718720700000|2024-06-18 14:25:00|18336.6|18324.6|18335|18323|18340.4|18328.4|18325.8|18313.8|148
1718721000000|2024-06-18 14:30:00|18334.5|18322.5|18334.9|18322.9|18337.9|18325.9|18325.8|18313.8|89
1718721300000|2024-06-18 14:35:00|18335.8|18323.8|18337.5|18325.5|18340.8|18328.8|18325.8|18313.8|98
1718721600000|2024-06-18 14:40:00|18338.3|18326.3|18326.3|18314.3|18344.2|18332.2|18326.3|18314.3|98
1718721900000|2024-06-18 14:45:00|18324.6|18312.6|18330|18318|18340|18328|18323.8|18311.8|130
1718722200000|2024-06-18 14:50:00|18327.1|18315.1|18305.1|18293.1|18330.1|18318.1|18305.1|18293.1|190
1718722500000|2024-06-18 14:55:00|18302.6|18290.6|18306.7|18294.7|18315.1|18303.1|18297.1|18285.1|123
1718722800000|2024-06-18 15:00:00|18305.5|18293.5|18292.6|18280.6|18313.4|18301.4|18292.6|18280.6|105
1718723100000|2024-06-18 15:05:00|18293|18281|18287.6|18275.6|18297.2|18285.2|18285.9|18273.9|186
1718723400000|2024-06-18 15:10:00|18288.9|18276.9|18260.9|18248.9|18291|18279|18246.8|18234.8|412
1718723700000|2024-06-18 15:15:00|18261.4|18249.4|18271|18259|18288|18276|18260.1|18248.1|165
1718724000000|2024-06-18 15:20:00|18272.6|18260.6|18266.8|18254.8|18281|18269|18263.5|18251.5|134
1718724300000|2024-06-18 15:25:00|18268.5|18256.5|18266.8|18254.8|18268.5|18256.5|18256.8|18244.8|89
1718724600000|2024-06-18 15:30:00|18265.2|18253.2|18273.1|18261.1|18273.9|18261.9|18258.5|18246.5|97
1718724900000|2024-06-18 15:35:00|18269.4|18257.4|18266.8|18254.8|18273.1|18261.1|18259.8|18247.8|116
1718725200000|2024-06-18 15:40:00|18267.7|18255.7|18281.9|18269.9|18283.5|18271.5|18266|18254|232
1718725500000|2024-06-18 15:45:00|18279.4|18267.4|18271|18259|18286.9|18274.9|18267.3|18255.3|126
1718725800000|2024-06-18 15:50:00|18269.4|18257.4|18261.9|18249.9|18269.4|18257.4|18259.8|18247.8|130
1718726100000|2024-06-18 15:55:00|18262.3|18250.3|18261.8|18249.8|18266|18254|18256.4|18244.4|123
1718726400000|2024-06-18 16:00:00|18259.3|18247.3|18266.8|18254.8|18271.9|18259.9|18253.1|18241.1|101
1718726700000|2024-06-18 16:05:00|18269.3|18257.3|18268.5|18256.5|18276.9|18264.9|18268.5|18256.5|81
1718727000000|2024-06-18 16:10:00|18269.4|18257.4|18268.6|18256.6|18274.4|18262.4|18266.1|18254.1|78
1718727300000|2024-06-18 16:15:00|18267.7|18255.7|18281.1|18269.1|18281.5|18269.5|18265.2|18253.2|85
1718727600000|2024-06-18 16:20:00|18279.8|18267.8|18297.3|18285.3|18300.7|18288.7|18278.6|18266.6|165
1718727900000|2024-06-18 16:25:00|18297.8|18285.8|18295.7|18283.7|18302.4|18290.4|18288.6|18276.6|85
1718728200000|2024-06-18 16:30:00|18294.9|18282.9|18301.1|18289.1|18302.4|18290.4|18288.6|18276.6|128
1718728500000|2024-06-18 16:35:00|18299|18287|18296.9|18284.9|18300.3|18288.3|18290.3|18278.3|93
1718728800000|2024-06-18 16:40:00|18296.1|18284.1|18299.4|18287.4|18313.2|18301.2|18296.1|18284.1|149
1718729100000|2024-06-18 16:45:00|18299.8|18287.8|18290.3|18278.3|18301.9|18289.9|18286.1|18274.1|128
1718729400000|2024-06-18 16:50:00|18291.1|18279.1|18290.3|18278.3|18301.1|18289.1|18290.3|18278.3|97
1718729700000|2024-06-18 16:55:00|18287|18275|18287.4|18275.4|18287.4|18275.4|18271.1|18259.1|113
1718730000000|2024-06-18 17:00:00|18286.6|18274.6|18292.8|18280.8|18296.2|18284.2|18282|18270|97
1718730300000|2024-06-18 17:05:00|18292|18280|18299.5|18287.5|18301.6|18289.6|18287.8|18275.8|96
1718730600000|2024-06-18 17:10:00|18298.7|18286.7|18298.3|18286.3|18300.8|18288.8|18287.8|18275.8|76
1718730900000|2024-06-18 17:15:00|18297.8|18285.8|18301.2|18289.2|18301.2|18289.2|18285.8|18273.8|196
1718731200000|2024-06-18 17:20:00|18294.5|18282.5|18295.4|18283.4|18303.7|18291.7|18294.1|18282.1|123
1718731500000|2024-06-18 17:25:00|18294.5|18282.5|18298.7|18286.7|18298.7|18286.7|18283.3|18271.3|95
1718731800000|2024-06-18 17:30:00|18298.3|18286.3|18305.8|18293.8|18314.5|18302.5|18296.6|18284.6|220
1718732100000|2024-06-18 17:35:00|18306.2|18294.2|18289.2|18277.2|18307|18295|18276.6|18264.6|165
1718732400000|2024-06-18 17:40:00|18289.6|18277.6|18290|18278|18292.1|18280.1|18283.3|18271.3|150
1718732700000|2024-06-18 17:45:00|18290.4|18278.4|18293.3|18281.3|18297.9|18285.9|18287.5|18275.5|154
1718733000000|2024-06-18 17:50:00|18291.7|18279.7|18275.4|18263.4|18291.7|18279.7|18271.7|18259.7|299
1718733300000|2024-06-18 17:55:00|18277.9|18265.9|18280|18268|18288.3|18276.3|18270.8|18258.8|760
1718733600000|2024-06-18 18:00:00|18280.4|18268.4|18277.9|18265.9|18280.8|18268.8|18265|18253|385
1718890200000|2024-06-20 13:30:00|18356.8|18344.8|18365.1|18353.1|18368.4|18356.4|18325|18313|1555
1718890500000|2024-06-20 13:35:00|18367.1|18355.1|18413.2|18401.2|18413.2|18401.2|18353.6|18341.6|889
1718890800000|2024-06-20 13:40:00|18412.8|18400.8|18390.8|18378.8|18417.8|18405.8|18388.2|18376.2|694
1718891100000|2024-06-20 13:45:00|18391.6|18379.6|18354.1|18342.1|18395.4|18383.4|18340.9|18328.9|439
1718891400000|2024-06-20 13:50:00|18350.8|18338.8|18341.6|18329.6|18361.2|18349.2|18339.6|18327.6|359
1718891700000|2024-06-20 13:55:00|18339.6|18327.6|18340.6|18328.6|18342.2|18330.2|18334.2|18322.2|210
1718892000000|2024-06-20 14:00:00|18340.1|18328.1|18371.6|18359.6|18373.3|18361.3|18338.5|18326.5|366
1718892300000|2024-06-20 14:05:00|18372.5|18360.5|18376.1|18364.1|18380.6|18368.6|18363.3|18351.3|243
1718892600000|2024-06-20 14:10:00|18375.3|18363.3|18329.8|18317.8|18381.1|18369.1|18329.8|18317.8|250
1718892900000|2024-06-20 14:15:00|18331|18319|18321.8|18309.8|18341.4|18329.4|18320.6|18308.6|231
1718893200000|2024-06-20 14:20:00|18321|18309|18321.8|18309.8|18329.3|18317.3|18306.5|18294.5|257
1718893500000|2024-06-20 14:25:00|18322.3|18310.3|18333.4|18321.4|18335.1|18323.1|18321|18309|113
1718893800000|2024-06-20 14:30:00|18334.3|18322.3|18342.8|18330.8|18347.9|18335.9|18334.3|18322.3|264
1718894100000|2024-06-20 14:35:00|18344.4|18332.4|18356.5|18344.5|18358.1|18346.1|18336.6|18324.6|113
1718894400000|2024-06-20 14:40:00|18355.7|18343.7|18332.6|18320.6|18359|18347|18332.6|18320.6|166
1718894700000|2024-06-20 14:45:00|18335.9|18323.9|18314.3|18302.3|18337.6|18325.6|18314.3|18302.3|128
1718895000000|2024-06-20 14:50:00|18315.2|18303.2|18304.7|18292.7|18332.6|18320.6|18302.7|18290.7|256
1718895300000|2024-06-20 14:55:00|18305.2|18293.2|18306.2|18294.2|18311.2|18299.2|18302.2|18290.2|391
1718895600000|2024-06-20 15:00:00|18307|18295|18302.1|18290.1|18307.4|18295.4|18279.9|18267.9|366
1718895900000|2024-06-20 15:05:00|18302.9|18290.9|18301.8|18289.8|18310.6|18298.6|18296.7|18284.7|184
1718896200000|2024-06-20 15:10:00|18303.1|18291.1|18305.4|18293.4|18307.4|18295.4|18293.4|18281.4|168
1718896500000|2024-06-20 15:15:00|18304.9|18292.9|18277.7|18265.7|18307.4|18295.4|18276.5|18264.5|298
1718896800000|2024-06-20 15:20:00|18278.5|18266.5|18267|18255|18284.3|18272.3|18249.1|18237.1|472
1718897100000|2024-06-20 15:25:00|18264.5|18252.5|18219.1|18207.1|18264.5|18252.5|18218.2|18206.2|350
1718897400000|2024-06-20 15:30:00|18216.2|18204.2|18198.8|18186.8|18216.9|18204.9|18183.8|18171.8|626
1718897700000|2024-06-20 15:35:00|18201.8|18189.8|18204.4|18192.4|18205.9|18193.9|18191.4|18179.4|335
1718898000000|2024-06-20 15:40:00|18199.7|18187.7|18201.4|18189.4|18205.4|18193.4|18178.8|18166.8|296
1718898300000|2024-06-20 15:45:00|18200.6|18188.6|18228.1|18216.1|18232.3|18220.3|18198.1|18186.1|224
1718898600000|2024-06-20 15:50:00|18225.6|18213.6|18240.6|18228.6|18249.7|18237.7|18224.8|18212.8|171
1718898900000|2024-06-20 15:55:00|18235.6|18223.6|18268.3|18256.3|18268.3|18256.3|18230.6|18218.6|253
1718899200000|2024-06-20 16:00:00|18265.5|18253.5|18235.6|18223.6|18265.5|18253.5|18228.1|18216.1|171
1718899500000|2024-06-20 16:05:00|18236.5|18224.5|18242.4|18230.4|18246|18234|18234.8|18222.8|104
1718899800000|2024-06-20 16:10:00|18243.2|18231.2|18253.3|18241.3|18260.8|18248.8|18232.5|18220.5|191
1718900100000|2024-06-20 16:15:00|18255|18243|18257.1|18245.1|18258.3|18246.3|18246.8|18234.8|77
1718900400000|2024-06-20 16:20:00|18256.3|18244.3|18257.4|18245.4|18278.4|18266.4|18252.6|18240.6|178
1718900700000|2024-06-20 16:25:00|18256.6|18244.6|18257.3|18245.3|18266.2|18254.2|18245.9|18233.9|116
1718901000000|2024-06-20 16:30:00|18256.8|18244.8|18271.8|18259.8|18278.4|18266.4|18252.7|18240.7|152
1718901300000|2024-06-20 16:35:00|18271|18259|18267.2|18255.2|18271|18259|18255.1|18243.1|119
1718901600000|2024-06-20 16:40:00|18265.9|18253.9|18287.9|18275.9|18290.2|18278.2|18262.6|18250.6|235
1718901900000|2024-06-20 16:45:00|18287.4|18275.4|18279.3|18267.3|18287.4|18275.4|18277.5|18265.5|87
1718902200000|2024-06-20 16:50:00|18278.8|18266.8|18277.7|18265.7|18284.6|18272.6|18264.3|18252.3|117
1718902500000|2024-06-20 16:55:00|18279.3|18267.3|18272.3|18260.3|18279.7|18267.7|18270.2|18258.2|61
1718902800000|2024-06-20 17:00:00|18271.1|18259.1|18271.9|18259.9|18276|18264|18264.7|18252.7|112
1718903100000|2024-06-20 17:05:00|18271.4|18259.4|18255.7|18243.7|18276.4|18264.4|18253.2|18241.2|130
1718903400000|2024-06-20 17:10:00|18255.3|18243.3|18266.4|18254.4|18267.7|18255.7|18255.3|18243.3|97
1718903700000|2024-06-20 17:15:00|18266|18254|18264.4|18252.4|18274.4|18262.4|18264.4|18252.4|85
1718904000000|2024-06-20 17:20:00|18262.7|18250.7|18253.8|18241.8|18263.2|18251.2|18231.5|18219.5|310
1718904300000|2024-06-20 17:25:00|18254.6|18242.6|18251|18239|18260.8|18248.8|18243.4|18231.4|119
1718904600000|2024-06-20 17:30:00|18251.8|18239.8|18270.7|18258.7|18273.2|18261.2|18248.5|18236.5|174
1718904900000|2024-06-20 17:35:00|18268.7|18256.7|18292.6|18280.6|18296.2|18284.2|18266|18254|254
1718905200000|2024-06-20 17:40:00|18293|18281|18304.5|18292.5|18309.1|18297.1|18289.6|18277.6|228
1718905500000|2024-06-20 17:45:00|18305.3|18293.3|18303|18291|18309.1|18297.1|18295.4|18283.4|212
1718905800000|2024-06-20 17:50:00|18306.8|18294.8|18302.3|18290.3|18308.4|18296.4|18293.7|18281.7|298
1718906100000|2024-06-20 17:55:00|18301.9|18289.9|18307.2|18295.2|18311.8|18299.8|18298.5|18286.5|658
1718906400000|2024-06-20 18:00:00|18306.8|18294.8|18312.4|18300.4|18315.9|18303.9|18304.3|18292.3|373
1718976600000|2024-06-21 13:30:00|18331|18319|18285.8|18273.8|18335.8|18323.8|18280.8|18268.8|1076
1718976900000|2024-06-21 13:35:00|18282.9|18270.9|18235.7|18223.7|18282.9|18270.9|18224.6|18212.6|497
1718977200000|2024-06-21 13:40:00|18234.9|18222.9|18246.1|18234.1|18260.4|18248.4|18228.9|18216.9|280
1718977500000|2024-06-21 13:45:00|18244.1|18232.1|18242.6|18230.6|18260.8|18248.8|18228.6|18216.6|408
1718977800000|2024-06-21 13:50:00|18241.8|18229.8|18230.5|18218.5|18258|18246|18224.4|18212.4|348
1718978100000|2024-06-21 13:55:00|18224.8|18212.8|18254.8|18242.8|18264.8|18252.8|18223|18211|523
1718978400000|2024-06-21 14:00:00|18255.2|18243.2|18247.1|18235.1|18264.8|18252.8|18244.6|18232.6|470
1718978700000|2024-06-21 14:05:00|18245.9|18233.9|18272.4|18260.4|18274.5|18262.5|18238.4|18226.4|369
1718979000000|2024-06-21 14:10:00|18272|18260|18273.8|18261.8|18278.7|18266.7|18263.8|18251.8|140
1718979300000|2024-06-21 14:15:00|18273.1|18261.1|18256|18244|18278.8|18266.8|18254.8|18242.8|175
1718979600000|2024-06-21 14:20:00|18255.2|18243.2|18249.5|18237.5|18258.7|18246.7|18237.4|18225.4|288
1718979900000|2024-06-21 14:25:00|18248.5|18236.5|18273.2|18261.2|18285.1|18273.1|18247.8|18235.8|192
1718980200000|2024-06-21 14:30:00|18274|18262|18268.1|18256.1|18282.1|18270.1|18263.2|18251.2|280
1718980500000|2024-06-21 14:35:00|18266|18254|18268.4|18256.4|18285.7|18273.7|18258.9|18246.9|190
1718980800000|2024-06-21 14:40:00|18267.1|18255.1|18272.6|18260.6|18283.5|18271.5|18267.1|18255.1|123
1718981100000|2024-06-21 14:45:00|18271.8|18259.8|18274.3|18262.3|18282.5|18270.5|18270.1|18258.1|126
1718981400000|2024-06-21 14:50:00|18273.4|18261.4|18261.4|18249.4|18282|18270|18260.1|18248.1|154
1718981700000|2024-06-21 14:55:00|18259.3|18247.3|18295.4|18283.4|18296.7|18284.7|18254.8|18242.8|219
1718982000000|2024-06-21 15:00:00|18296.7|18284.7|18307.1|18295.1|18315|18303|18296.5|18284.5|271
1718982300000|2024-06-21 15:05:00|18306.5|18294.5|18316.4|18304.4|18319.6|18307.6|18293.2|18281.2|216
1718982600000|2024-06-21 15:10:00|18314.6|18302.6|18325.4|18313.4|18325.4|18313.4|18306.4|18294.4|289
1718982900000|2024-06-21 15:15:00|18326.2|18314.2|18310.1|18298.1|18326.2|18314.2|18310.1|18298.1|174
1718983200000|2024-06-21 15:20:00|18308.2|18296.2|18293.6|18281.6|18312.2|18300.2|18292.6|18280.6|208
1718983500000|2024-06-21 15:25:00|18298.1|18286.1|18309|18297|18310.8|18298.8|18298.1|18286.1|110
1718983800000|2024-06-21 15:30:00|18308.3|18296.3|18293.6|18281.6|18309|18297|18289.2|18277.2|221
1718984100000|2024-06-21 15:35:00|18293.3|18281.3|18286.7|18274.7|18299.5|18287.5|18286.7|18274.7|181
1718984400000|2024-06-21 15:40:00|18284.7|18272.7|18288.1|18276.1|18290.6|18278.6|18270|18258|272
1718984700000|2024-06-21 15:45:00|18288.9|18276.9|18279.4|18267.4|18288.9|18276.9|18264.1|18252.1|133
1718985000000|2024-06-21 15:50:00|18275.6|18263.6|18297.7|18285.7|18299.9|18287.9|18273.6|18261.6|124
1718985300000|2024-06-21 15:55:00|18298.1|18286.1|18319.1|18307.1|18323.4|18311.4|18294.9|18282.9|203
1718985600000|2024-06-21 16:00:00|18320|18308|18335|18323|18335.8|18323.8|18317.5|18305.5|273
1718985900000|2024-06-21 16:05:00|18326.7|18314.7|18339.1|18327.1|18346.9|18334.9|18326.7|18314.7|204
1718986200000|2024-06-21 16:10:00|18339.9|18327.9|18319.9|18307.9|18345.5|18333.5|18317.1|18305.1|231
1718986500000|2024-06-21 16:15:00|18320.6|18308.6|18331.4|18319.4|18332.7|18320.7|18320.6|18308.6|135
1718986800000|2024-06-21 16:20:00|18332.2|18320.2|18331.9|18319.9|18346.3|18334.3|18329.7|18317.7|342
1718987100000|2024-06-21 16:25:00|18330.3|18318.3|18328.3|18316.3|18331.6|18319.6|18313.4|18301.4|148
1718987400000|2024-06-21 16:30:00|18328.8|18316.8|18375.8|18363.8|18377.8|18365.8|18325|18313|541
1718987700000|2024-06-21 16:35:00|18373.7|18361.7|18409.5|18397.5|18416.7|18404.7|18372.5|18360.5|709
1718988000000|2024-06-21 16:40:00|18410.3|18398.3|18374.5|18362.5|18412.8|18400.8|18374|18362|443
1718988300000|2024-06-21 16:45:00|18375.3|18363.3|18389.8|18377.8|18407.1|18395.1|18375.3|18363.3|427
1718988600000|2024-06-21 16:50:00|18391.1|18379.1|18393.4|18381.4|18396.1|18384.1|18384|18372|214
1718988900000|2024-06-21 16:55:00|18392.6|18380.6|18365.8|18353.8|18392.6|18380.6|18358.3|18346.3|242
1718989200000|2024-06-21 17:00:00|18365|18353|18369|18357|18373.3|18361.3|18357.6|18345.6|280
1718989500000|2024-06-21 17:05:00|18367.3|18355.3|18330.9|18318.9|18369|18357|18328.9|18316.9|285
1718989800000|2024-06-21 17:10:00|18333|18321|18327.5|18315.5|18333|18321|18320|18308|247
1718990100000|2024-06-21 17:15:00|18328.3|18316.3|18343.8|18331.8|18347.8|18335.8|18328.3|18316.3|172
1718990400000|2024-06-21 17:20:00|18342.2|18330.2|18337.4|18325.4|18348.1|18336.1|18331.4|18319.4|219
1718990700000|2024-06-21 17:25:00|18336.6|18324.6|18347.2|18335.2|18350.8|18338.8|18334.9|18322.9|157
1718991000000|2024-06-21 17:30:00|18346.7|18334.7|18343.9|18331.9|18364.4|18352.4|18341.4|18329.4|225
1718991300000|2024-06-21 17:35:00|18343.2|18331.2|18348.2|18336.2|18355.7|18343.7|18342.4|18330.4|212
1718991600000|2024-06-21 17:40:00|18348.9|18336.9|18350.5|18338.5|18359.1|18347.1|18345.3|18333.3|303
1718991900000|2024-06-21 17:45:00|18351|18339|18338.5|18326.5|18351.5|18339.5|18337.1|18325.1|249
1718992200000|2024-06-21 17:50:00|18339.3|18327.3|18337.9|18325.9|18350.8|18338.8|18336.8|18324.8|278
1718992500000|2024-06-21 17:55:00|18337.1|18325.1|18345.4|18333.4|18346.1|18334.1|18323.2|18311.2|1259
1718992800000|2024-06-21 18:00:00|18346.1|18334.1|18340.9|18328.9|18348.9|18336.9|18337.2|18325.2|622
1718993100000|2024-06-21 18:05:00|18341.9|18329.9|18341.9|18329.9|18341.9|18329.9|18341.9|18329.9|0
1719235800000|2024-06-24 13:30:00|18278.7|18266.7|18394.2|18382.2|18467.8|18455.8|18255.5|18243.3|2264
1719236100000|2024-06-24 13:35:00|18393|18381|18325.7|18313.7|18417.6|18405.6|18313.4|18301.4|1257
1719236400000|2024-06-24 13:40:00|18324.6|18312.6|18324.1|18312.1|18358.7|18346.7|18319.4|18307.4|638
1719236700000|2024-06-24 13:45:00|18322.6|18310.6|18321.4|18309.4|18336.6|18324.6|18296.3|18284.3|675
1719237000000|2024-06-24 13:50:00|18323.9|18311.9|18339.3|18327.3|18347.6|18335.6|18315.5|18303.5|450
1719237300000|2024-06-24 13:55:00|18339.8|18327.8|18310.6|18298.6|18340.6|18328.6|18304.2|18292.2|435
1719237600000|2024-06-24 14:00:00|18311.7|18299.7|18383.6|18371.6|18393.6|18381.6|18307|18295|547
1719237900000|2024-06-24 14:05:00|18384.1|18372.1|18405|18393|18405|18393|18369.3|18357.3|503
1719238200000|2024-06-24 14:10:00|18408.2|18396.2|18402.9|18390.9|18413.8|18401.8|18388.2|18376.2|570
1719238500000|2024-06-24 14:15:00|18398.9|18386.9|18401.8|18389.8|18413.9|18401.9|18390|18378|429
1719238800000|2024-06-24 14:20:00|18403|18391|18409|18397|18414|18402|18402.6|18390.6|240
1719239100000|2024-06-24 14:25:00|18410.6|18398.6|18401.8|18389.8|18418.8|18406.8|18395.4|18383.4|403
1719239400000|2024-06-24 14:30:00|18400.8|18388.8|18387.5|18375.5|18406.5|18394.5|18380.8|18368.8|397
1719239700000|2024-06-24 14:35:00|18391.5|18379.5|18411.6|18399.6|18414.7|18402.7|18388.5|18376.5|178
1719240000000|2024-06-24 14:40:00|18412.4|18400.4|18404.3|18392.3|18420.9|18408.9|18397.3|18385.3|232
1719240300000|2024-06-24 14:45:00|18405|18393|18419.7|18407.7|18428.6|18416.6|18405|18393|226
1719240600000|2024-06-24 14:50:00|18420.9|18408.9|18398.5|18386.5|18422.2|18410.2|18392.3|18380.3|356
1719240900000|2024-06-24 14:55:00|18396|18384|18402.8|18390.8|18407.8|18395.8|18390.5|18378.5|242
1719241200000|2024-06-24 15:00:00|18402.1|18390.1|18403.8|18391.8|18416.9|18404.9|18400.1|18388.1|180
1719241500000|2024-06-24 15:05:00|18406.3|18394.3|18406.3|18394.3|18412|18400|18401.5|18389.5|153
1719241800000|2024-06-24 15:10:00|18405.6|18393.6|18425|18413|18427|18415|18405.6|18393.6|165
1719242100000|2024-06-24 15:15:00|18424.5|18412.5|18420.2|18408.2|18435.2|18423.2|18417.5|18405.5|314
1719242400000|2024-06-24 15:20:00|18417.7|18405.7|18389|18377|18420.7|18408.7|18387.7|18375.7|232
1719242700000|2024-06-24 15:25:00|18392.7|18380.7|18396.8|18384.8|18403.4|18391.4|18391.7|18379.7|121
1719243000000|2024-06-24 15:30:00|18397.4|18385.4|18368.8|18356.8|18403.3|18391.3|18364.5|18352.5|339
1719243300000|2024-06-24 15:35:00|18368.3|18356.3|18375.8|18363.8|18387.6|18375.6|18367|18355|184
1719243600000|2024-06-24 15:40:00|18374.5|18362.5|18372|18360|18374.5|18362.5|18353.3|18341.3|184
1719243900000|2024-06-24 15:45:00|18371.3|18359.3|18346.4|18334.4|18372|18360|18342.7|18330.7|260
1719244200000|2024-06-24 15:50:00|18347|18335|18324.3|18312.3|18347|18335|18323|18311|207
1719244500000|2024-06-24 15:55:00|18324.8|18312.8|18329.2|18317.2|18330.5|18318.5|18303.7|18291.7|362
1719244800000|2024-06-24 16:00:00|18331.7|18319.7|18331.6|18319.6|18335.5|18323.5|18316.4|18304.4|224
1719245100000|2024-06-24 16:05:00|18332.1|18320.1|18364.7|18352.7|18365.4|18353.4|18332.1|18320.1|219
1719245400000|2024-06-24 16:10:00|18365.4|18353.4|18367.8|18355.8|18373.6|18361.6|18360.6|18348.6|140
1719245700000|2024-06-24 16:15:00|18368.3|18356.3|18390.8|18378.8|18390.8|18378.8|18363.8|18351.8|183
1719246000000|2024-06-24 16:20:00|18391.5|18379.5|18384.5|18372.5|18393.3|18381.3|18375.3|18363.3|182
1719246300000|2024-06-24 16:25:00|18385.2|18373.2|18378.1|18366.1|18387.9|18375.9|18369.9|18357.9|184
1719246600000|2024-06-24 16:30:00|18377.4|18365.4|18373.1|18361.1|18385.3|18373.3|18371.9|18359.9|213
1719246900000|2024-06-24 16:35:00|18372.4|18360.4|18393.2|18381.2|18393.2|18381.2|18370.8|18358.8|118
1719247200000|2024-06-24 16:40:00|18396.4|18384.4|18393|18381|18405.1|18393.1|18387.4|18375.4|168
1719247500000|2024-06-24 16:45:00|18391.7|18379.7|18398.2|18386.2|18401.9|18389.9|18386.9|18374.9|170
1719247800000|2024-06-24 16:50:00|18398.7|18386.7|18399.1|18387.1|18418.4|18406.4|18396|18384|554
1719248100000|2024-06-24 16:55:00|18399.8|18387.8|18403.7|18391.7|18406.8|18394.8|18397.3|18385.3|152
1719248400000|2024-06-24 17:00:00|18406.8|18394.8|18396.8|18384.8|18410.5|18398.5|18394.1|18382.1|312
1719248700000|2024-06-24 17:05:00|18394.8|18382.8|18403.6|18391.6|18403.6|18391.6|18392.7|18380.7|156
1719249000000|2024-06-24 17:10:00|18403|18391|18405.5|18393.5|18408.6|18396.6|18398|18386|166
1719249300000|2024-06-24 17:15:00|18408|18396|18414.5|18402.5|18415|18403|18403.6|18391.6|245
1719249600000|2024-06-24 17:20:00|18415.2|18403.2|18412.1|18400.1|18421.4|18409.4|18412|18400|228
1719249900000|2024-06-24 17:25:00|18411.4|18399.4|18415.4|18403.4|18417.9|18405.9|18406.6|18394.6|146
1719250200000|2024-06-24 17:30:00|18416.1|18404.1|18432.1|18420.1|18433.4|18421.4|18413.4|18401.4|276
1719250500000|2024-06-24 17:35:00|18432.9|18420.9|18436.4|18424.4|18440.3|18428.3|18427.3|18415.3|397
1719250800000|2024-06-24 17:40:00|18437.1|18425.1|18456|18444|18457.3|18445.3|18436.4|18424.4|622
1719251100000|2024-06-24 17:45:00|18455.5|18443.5|18455.1|18443.1|18464.9|18452.9|18449.6|18437.6|509
1719251400000|2024-06-24 17:50:00|18455.6|18443.6|18444.4|18432.4|18455.6|18443.6|18438.9|18426.9|441
1719251700000|2024-06-24 17:55:00|18445|18433|18448.7|18436.7|18452.3|18440.3|18429.9|18417.9|1195
1719252000000|2024-06-24 18:00:00|18448.1|18436.1|18446.3|18434.3|18448.1|18436.1|18439.7|18427.7|334
1719322200000|2024-06-25 13:30:00|18435|18423|18433.6|18421.6|18471.8|18459.8|18427.7|18415.7|1390
1719322500000|2024-06-25 13:35:00|18432.2|18420.2|18465.3|18453.3|18465.3|18453.3|18432.2|18420.2|605
1719322800000|2024-06-25 13:40:00|18467.3|18455.3|18425.9|18413.9|18467.8|18455.8|18416.8|18404.8|623
1719323100000|2024-06-25 13:45:00|18423.8|18411.8|18444.3|18432.3|18462.4|18450.4|18409.7|18397.7|633
1719323400000|2024-06-25 13:50:00|18445|18433|18461|18449|18461.2|18449.2|18427.7|18415.7|441
1719323700000|2024-06-25 13:55:00|18460.3|18448.3|18465.1|18453.1|18467.1|18455.1|18454.6|18442.6|420
1719324000000|2024-06-25 14:00:00|18464.4|18452.4|18438.3|18426.3|18466.8|18454.8|18431.5|18419.5|686
1719324300000|2024-06-25 14:05:00|18439|18427|18441.2|18429.2|18456.9|18444.9|18432.6|18420.6|581
1719324600000|2024-06-25 14:10:00|18440.5|18428.5|18480.8|18468.8|18483.5|18471.5|18440.5|18428.5|481
1719324900000|2024-06-25 14:15:00|18480.3|18468.3|18482.8|18470.8|18486.6|18474.6|18470.7|18458.7|518
1719325200000|2024-06-25 14:20:00|18484.2|18472.2|18476.7|18464.7|18484.8|18472.8|18469.8|18457.8|221
1719325500000|2024-06-25 14:25:00|18478|18466|18487.7|18475.7|18487.7|18475.7|18470.3|18458.3|158
1719325800000|2024-06-25 14:30:00|18488.2|18476.2|18494.7|18482.7|18502.1|18490.1|18486.8|18474.8|436
1719326100000|2024-06-25 14:35:00|18495.3|18483.3|18502.6|18490.6|18510.1|18498.1|18489.6|18477.6|291
1719326400000|2024-06-25 14:40:00|18502.1|18490.1|18478.8|18466.8|18507.1|18495.1|18477.7|18465.7|378
1719326700000|2024-06-25 14:45:00|18479.5|18467.5|18468.6|18456.6|18479.5|18467.5|18454.5|18442.5|303
1719327000000|2024-06-25 14:50:00|18469.1|18457.1|18474.1|18462.1|18479.1|18467.1|18466.6|18454.6|165
1719327300000|2024-06-25 14:55:00|18474.8|18462.8|18473.6|18461.6|18483.4|18471.4|18473.6|18461.6|214
1719327600000|2024-06-25 15:00:00|18473|18461|18464.8|18452.8|18475.9|18463.9|18464.8|18452.8|197
1719327900000|2024-06-25 15:05:00|18464.1|18452.1|18468.7|18456.7|18471.8|18459.8|18462.9|18450.9|120
1719328200000|2024-06-25 15:10:00|18469.4|18457.4|18468.6|18456.6|18479.7|18467.7|18467.3|18455.3|286
1719328500000|2024-06-25 15:15:00|18468|18456|18471.2|18459.2|18475.5|18463.5|18463.7|18451.7|139
1719328800000|2024-06-25 15:20:00|18469.3|18457.3|18455|18443|18473.2|18461.2|18455|18443|154
1719329100000|2024-06-25 15:25:00|18454.3|18442.3|18433.2|18421.2|18454.4|18442.4|18433.2|18421.2|284
1719329400000|2024-06-25 15:30:00|18433.9|18421.9|18415.5|18403.5|18440.7|18428.7|18407.5|18395.5|290
1719329700000|2024-06-25 15:35:00|18414.8|18402.8|18417.5|18405.5|18421.6|18409.6|18407.5|18395.5|208
1719330000000|2024-06-25 15:40:00|18418|18406|18418|18406|18421.2|18409.2|18406.6|18394.6|178
1719330300000|2024-06-25 15:45:00|18418.6|18406.6|18429.4|18417.4|18429.4|18417.4|18416.8|18404.8|121
1719330600000|2024-06-25 15:50:00|18427.6|18415.6|18445.5|18433.5|18445.5|18433.5|18421.9|18409.9|157
1719330900000|2024-06-25 15:55:00|18446.8|18434.8|18453.9|18441.9|18455.8|18443.8|18441.9|18429.9|188
1719331200000|2024-06-25 16:00:00|18454.6|18442.6|18453.9|18441.9|18458.9|18446.9|18447.5|18435.5|202
1719331500000|2024-06-25 16:05:00|18454.6|18442.6|18455.5|18443.5|18460|18448|18450.8|18438.8|113
1719331800000|2024-06-25 16:10:00|18456.2|18444.2|18443.7|18431.7|18459.1|18447.1|18433.2|18421.2|240
1719332100000|2024-06-25 16:15:00|18444.3|18432.3|18438|18426|18446.2|18434.2|18420.4|18408.4|208
1719332400000|2024-06-25 16:20:00|18437.3|18425.3|18436.2|18424.2|18446.2|18434.2|18436.2|18424.2|115
1719332700000|2024-06-25 16:25:00|18435.7|18423.7|18429.7|18417.7|18442.2|18430.2|18428.5|18416.5|131
1719333000000|2024-06-25 16:30:00|18431|18419|18439.7|18427.7|18443.5|18431.5|18428.5|18416.5|125
1719333300000|2024-06-25 16:35:00|18440.3|18428.3|18449.8|18437.8|18454.3|18442.3|18439.3|18427.3|124
1719333600000|2024-06-25 16:40:00|18447.9|18435.9|18442.5|18430.5|18449.8|18437.8|18441.8|18429.8|133
1719333900000|2024-06-25 16:45:00|18444.4|18432.4|18450.5|18438.5|18458|18446|18442.5|18430.5|156
1719334200000|2024-06-25 16:50:00|18449.9|18437.9|18442.2|18430.2|18451.1|18439.1|18439|18427|102
1719334500000|2024-06-25 16:55:00|18442.9|18430.9|18445.5|18433.5|18449.2|18437.2|18442.3|18430.3|102
1719334800000|2024-06-25 17:00:00|18446|18434|18410.2|18398.2|18448.4|18436.4|18399.7|18387.7|227
1719335100000|2024-06-25 17:05:00|18409.1|18397.1|18419|18407|18423.4|18411.4|18406.6|18394.6|111
1719335400000|2024-06-25 17:10:00|18420.2|18408.2|18430.9|18418.9|18441.6|18429.6|18420.2|18408.2|89
1719335700000|2024-06-25 17:15:00|18430.2|18418.2|18422.8|18410.8|18437.7|18425.7|18422.8|18410.8|87
1719336000000|2024-06-25 17:20:00|18422.1|18410.1|18415.2|18403.2|18424.6|18412.6|18413.9|18401.9|91
1719336300000|2024-06-25 17:25:00|18415.8|18403.8|18419.1|18407.1|18423.5|18411.5|18415.3|18403.3|100
1719336600000|2024-06-25 17:30:00|18419.6|18407.6|18434.9|18422.9|18434.9|18422.9|18419.6|18407.6|223
1719336900000|2024-06-25 17:35:00|18434.2|18422.2|18426.2|18414.2|18439.9|18427.9|18425.9|18413.9|183
1719337200000|2024-06-25 17:40:00|18427.3|18415.3|18439.6|18427.6|18440.3|18428.3|18427.3|18415.3|156
1719337500000|2024-06-25 17:45:00|18438.9|18426.9|18432.7|18420.7|18443.9|18431.9|18430|18418|130
1719337800000|2024-06-25 17:50:00|18433.9|18421.9|18427|18415|18438.2|18426.2|18426.3|18414.3|148
1719338100000|2024-06-25 17:55:00|18427.5|18415.5|18442.5|18430.5|18447|18435|18426.2|18414.2|856
1719338400000|2024-06-25 18:00:00|18444.5|18432.5|18438.7|18426.7|18446.2|18434.2|18434.2|18422.2|480
1719408600000|2024-06-26 13:30:00|18431.2|18419.2|18497.2|18485.2|18499.8|18487.8|18429.3|18417.3|1433
1719408900000|2024-06-26 13:35:00|18498.4|18486.4|18509.2|18497.2|18521.2|18509.2|18491.5|18479.5|772
1719409200000|2024-06-26 13:40:00|18509.8|18497.8|18542.7|18530.7|18543.9|18531.9|18506.2|18494.2|628
1719409500000|2024-06-26 13:45:00|18540.3|18528.3|18541.2|18529.2|18544.9|18532.9|18529.9|18517.9|460
1719409800000|2024-06-26 13:50:00|18542.4|18530.4|18552.8|18540.8|18554.2|18542.2|18541.5|18529.5|529
1719410100000|2024-06-26 13:55:00|18553.5|18541.5|18551.3|18539.3|18563.4|18551.4|18545.9|18533.9|443
1719410400000|2024-06-26 14:00:00|18549.4|18537.4|18509.4|18497.4|18552.8|18540.8|18506.9|18494.9|569
1719410700000|2024-06-26 14:05:00|18510.6|18498.6|18498.3|18486.3|18510.6|18498.6|18487.7|18475.7|517
1719411000000|2024-06-26 14:10:00|18497.7|18485.7|18483.5|18471.5|18505.8|18493.8|18480.6|18468.6|438
1719411300000|2024-06-26 14:15:00|18481.7|18469.7|18512.3|18500.3|18516|18504|18481.7|18469.7|393
1719411600000|2024-06-26 14:20:00|18511|18499|18529.2|18517.2|18543.5|18531.5|18505.3|18493.3|233
1719411900000|2024-06-26 14:25:00|18527.8|18515.8|18537.9|18525.9|18544.1|18532.1|18527.3|18515.3|126
1719412200000|2024-06-26 14:30:00|18537.3|18525.3|18536.7|18524.7|18542.4|18530.4|18526.7|18514.7|235
1719412500000|2024-06-26 14:35:00|18537.8|18525.8|18515.8|18503.8|18541.5|18529.5|18511.9|18499.9|278
1719412800000|2024-06-26 14:40:00|18516.5|18504.5|18508.8|18496.8|18525.5|18513.5|18504.4|18492.4|256
1719413100000|2024-06-26 14:45:00|18509.4|18497.4|18520.1|18508.1|18523.8|18511.8|18507.5|18495.5|222
1719413400000|2024-06-26 14:50:00|18519.4|18507.4|18516.6|18504.6|18523.8|18511.8|18515.5|18503.5|203
1719413700000|2024-06-26 14:55:00|18517.2|18505.2|18528.7|18516.7|18534.1|18522.1|18514.7|18502.7|210
1719414000000|2024-06-26 15:00:00|18529.3|18517.3|18544.6|18532.6|18547.1|18535.1|18526|18514|190
1719414300000|2024-06-26 15:05:00|18545.9|18533.9|18549.2|18537.2|18557.4|18545.4|18540.4|18528.4|381
1719414600000|2024-06-26 15:10:00|18548.5|18536.5|18563.4|18551.4|18564.7|18552.7|18546.2|18534.2|318
1719414900000|2024-06-26 15:15:00|18562.7|18550.7|18564.6|18552.6|18580.2|18568.2|18555.8|18543.8|311
1719415200000|2024-06-26 15:20:00|18564.1|18552.1|18571.1|18559.1|18571.1|18559.1|18561|18549|134
1719415500000|2024-06-26 15:25:00|18573|18561|18574.4|18562.4|18585.5|18573.5|18570.5|18558.5|457
1719415800000|2024-06-26 15:30:00|18575.6|18563.6|18577|18565|18578.3|18566.3|18565.5|18553.5|185
1719416100000|2024-06-26 15:35:00|18575.9|18563.9|18578.7|18566.7|18583.9|18571.9|18571.9|18559.9|169
1719416400000|2024-06-26 15:40:00|18578.1|18566.1|18593.7|18581.7|18593.7|18581.7|18577.4|18565.4|254
1719416700000|2024-06-26 15:45:00|18593.1|18581.1|18596.9|18584.9|18596.9|18584.9|18585.6|18573.6|223
1719417000000|2024-06-26 15:50:00|18595.8|18583.8|18610.6|18598.6|18610.6|18598.6|18591.9|18579.9|288
1719417300000|2024-06-26 15:55:00|18613.7|18601.7|18622.4|18610.4|18623.7|18611.7|18609.3|18597.3|414
1719417600000|2024-06-26 16:00:00|18617.9|18605.9|18602.8|18590.8|18617.9|18605.9|18597.8|18585.8|422
1719417900000|2024-06-26 16:05:00|18602.2|18590.2|18602.7|18590.7|18611.3|18599.3|18597.1|18585.1|281
1719418200000|2024-06-26 16:10:00|18603.3|18591.3|18607.7|18595.7|18607.7|18595.7|18599.5|18587.5|172
1719418500000|2024-06-26 16:15:00|18607.1|18595.1|18599.5|18587.5|18608.4|18596.4|18595.8|18583.8|182
1719418800000|2024-06-26 16:20:00|18600.8|18588.8|18580.3|18568.3|18603.5|18591.5|18580.2|18568.2|201
1719419100000|2024-06-26 16:25:00|18580.9|18568.9|18577.7|18565.7|18584.5|18572.5|18571.4|18559.4|175
1719419400000|2024-06-26 16:30:00|18578.8|18566.8|18587.7|18575.7|18588.4|18576.4|18578.3|18566.3|133
1719419700000|2024-06-26 16:35:00|18584.6|18572.6|18580.4|18568.4|18585.2|18573.2|18573.5|18561.5|162
1719420000000|2024-06-26 16:40:00|18583.6|18571.6|18600.6|18588.6|18602.6|18590.6|18581.7|18569.7|186
1719420300000|2024-06-26 16:45:00|18600.1|18588.1|18603.2|18591.2|18603.2|18591.2|18589.4|18577.4|172
1719420600000|2024-06-26 16:50:00|18602|18590|18610.8|18598.8|18616|18604|18594.4|18582.4|274
1719420900000|2024-06-26 16:55:00|18610.3|18598.3|18617.4|18605.4|18618.6|18606.6|18607.2|18595.2|318
1719421200000|2024-06-26 17:00:00|18622.1|18610.1|18647.7|18635.7|18648.9|18636.9|18619.6|18607.6|507
1719421500000|2024-06-26 17:05:00|18647|18635|18645.9|18633.9|18647.7|18635.7|18637.3|18625.3|402
1719421800000|2024-06-26 17:10:00|18646.5|18634.5|18650.7|18638.7|18650.7|18638.7|18641.7|18629.7|302
1719422100000|2024-06-26 17:15:00|18652.6|18640.6|18646.3|18634.3|18659|18647|18644.9|18632.9|412
1719422400000|2024-06-26 17:20:00|18647|18635|18654.8|18642.8|18660.5|18648.5|18645.1|18633.1|439
1719422700000|2024-06-26 17:25:00|18656.6|18644.6|18666.4|18654.4|18667.1|18655.1|18656.1|18644.1|355
1719423000000|2024-06-26 17:30:00|18667.1|18655.1|18683.8|18671.8|18684.5|18672.5|18667.1|18655.1|467
1719423300000|2024-06-26 17:35:00|18683.9|18671.9|18667.4|18655.4|18691.4|18679.4|18660.8|18648.8|467
1719423600000|2024-06-26 17:40:00|18668.1|18656.1|18651.7|18639.7|18668.1|18656.1|18649.1|18637.1|410
1719423900000|2024-06-26 17:45:00|18653.7|18641.7|18666.4|18654.4|18669.1|18657.1|18653.7|18641.7|380
1719424200000|2024-06-26 17:50:00|18665.3|18653.3|18658.3|18646.3|18669.3|18657.3|18653.9|18641.9|435
1719424500000|2024-06-26 17:55:00|18657.8|18645.8|18651.2|18639.2|18662.9|18650.9|18644.8|18632.8|1045
1719424800000|2024-06-26 18:00:00|18649.8|18637.8|18647.1|18635.1|18651|18639|18636|18624|587
1719495000000|2024-06-27 13:30:00|18649|18637|18663.2|18651.2|18690.4|18678.4|18649|18637|1035
1719495300000|2024-06-27 13:35:00|18663.8|18651.8|18661|18649|18676.3|18664.3|18650.4|18638.4|377
1719495600000|2024-06-27 13:40:00|18659.9|18647.9|18638.6|18626.6|18670|18658|18621|18609|533
1719495900000|2024-06-27 13:45:00|18636.1|18624.1|18647.7|18635.7|18651.5|18639.5|18618.1|18606.1|310
1719496200000|2024-06-27 13:50:00|18648.4|18636.4|18644.6|18632.6|18655.1|18643.1|18628.8|18616.8|234
1719496500000|2024-06-27 13:55:00|18645.9|18633.9|18641.3|18629.3|18652.7|18640.7|18637|18625|175
1719496800000|2024-06-27 14:00:00|18638.8|18626.8|18646.4|18634.4|18647.7|18635.7|18628.7|18616.7|264
1719497100000|2024-06-27 14:05:00|18648.4|18636.4|18635.7|18623.7|18655.2|18643.2|18630.1|18618.1|241
1719497400000|2024-06-27 14:10:00|18636.3|18624.3|18624.4|18612.4|18639|18627|18616.2|18604.2|196
1719497700000|2024-06-27 14:15:00|18627.6|18615.6|18644|18632|18645.2|18633.2|18627.6|18615.6|179
1719498000000|2024-06-27 14:20:00|18645.2|18633.2|18647.7|18635.7|18654.6|18642.6|18644|18632|167
1719498300000|2024-06-27 14:25:00|18644|18632|18665.3|18653.3|18674.8|18662.8|18644|18632|231
1719498600000|2024-06-27 14:30:00|18666.6|18654.6|18671.1|18659.1|18673|18661|18658.5|18646.5|257
1719498900000|2024-06-27 14:35:00|18671.7|18659.7|18661.1|18649.1|18676.2|18664.2|18656.7|18644.7|170
1719499200000|2024-06-27 14:40:00|18662.3|18650.3|18662|18650|18672.8|18660.8|18660.2|18648.2|130
1719499500000|2024-06-27 14:45:00|18658.8|18646.8|18668.8|18656.8|18676.5|18664.5|18658.8|18646.8|198
1719499800000|2024-06-27 14:50:00|18669.4|18657.4|18669.3|18657.3|18674.4|18662.4|18663.6|18651.6|97
1719500100000|2024-06-27 14:55:00|18669.9|18657.9|18679.3|18667.3|18681.8|18669.8|18668.1|18656.1|139
1719500400000|2024-06-27 15:00:00|18679.9|18667.9|18673.8|18661.8|18680.7|18668.7|18670|18658|199
1719500700000|2024-06-27 15:05:00|18677.6|18665.6|18671.7|18659.7|18683.9|18671.9|18668|18656|207
1719501000000|2024-06-27 15:10:00|18671.1|18659.1|18669.9|18657.9|18679.3|18667.3|18669.9|18657.9|141
1719501300000|2024-06-27 15:15:00|18672.5|18660.5|18671.2|18659.2|18676.2|18664.2|18664.3|18652.3|125
1719501600000|2024-06-27 15:20:00|18672.5|18660.5|18667.4|18655.4|18673.7|18661.7|18666.8|18654.8|95
1719501900000|2024-06-27 15:25:00|18668|18656|18661.8|18649.8|18673.7|18661.7|18658.6|18646.6|173
1719502200000|2024-06-27 15:30:00|18662.4|18650.4|18671.2|18659.2|18673.7|18661.7|18662.4|18650.4|73
1719502500000|2024-06-27 15:35:00|18671.9|18659.9|18674.3|18662.3|18680|18668|18671.2|18659.2|156
1719502800000|2024-06-27 15:40:00|18674.9|18662.9|18673.5|18661.5|18680|18668|18671|18659|158
1719503100000|2024-06-27 15:45:00|18672.3|18660.3|18674.7|18662.7|18674.7|18662.7|18667.2|18655.2|173
1719503400000|2024-06-27 15:50:00|18674.1|18662.1|18674.1|18662.1|18680.9|18668.9|18667.8|18655.8|176
1719503700000|2024-06-27 15:55:00|18674.7|18662.7|18709.3|18697.3|18709.3|18697.3|18673.4|18661.4|354
1719504000000|2024-06-27 16:00:00|18713.3|18701.3|18700.6|18688.6|18713.3|18701.3|18690.4|18678.4|269
1719504300000|2024-06-27 16:05:00|18700|18688|18707.9|18695.9|18707.9|18695.9|18694.9|18682.9|507
1719504600000|2024-06-27 16:10:00|18707.3|18695.3|18693.8|18681.8|18715.4|18703.4|18693.8|18681.8|283
1719504900000|2024-06-27 16:15:00|18692.6|18680.6|18676.5|18664.5|18693.8|18681.8|18676.5|18664.5|210
1719505200000|2024-06-27 16:20:00|18677.7|18665.7|18673.9|18661.9|18679.7|18667.7|18667.6|18655.6|175
1719505500000|2024-06-27 16:25:00|18674.6|18662.6|18640.3|18628.3|18675.3|18663.3|18640.3|18628.3|243
1719505800000|2024-06-27 16:30:00|18640.2|18628.2|18617|18605|18645.8|18633.8|18609.4|18597.4|367
1719506100000|2024-06-27 16:35:00|18617.5|18605.5|18638.9|18626.9|18638.9|18626.9|18609.4|18597.4|292
1719506400000|2024-06-27 16:40:00|18639.5|18627.5|18630.2|18618.2|18647.1|18635.1|18630.2|18618.2|210
1719506700000|2024-06-27 16:45:00|18630.8|18618.8|18625.3|18613.3|18639.7|18627.7|18620.3|18608.3|143
1719507000000|2024-06-27 16:50:00|18624.7|18612.7|18642.9|18630.9|18648.6|18636.6|18623.5|18611.5|118
1719507300000|2024-06-27 16:55:00|18644.1|18632.1|18616.8|18604.8|18644.1|18632.1|18616.1|18604.1|153
1719507600000|2024-06-27 17:00:00|18617.4|18605.4|18618.1|18606.1|18634.3|18622.3|18614.9|18602.9|138
1719507900000|2024-06-27 17:05:00|18618.7|18606.7|18611.3|18599.3|18628.7|18616.7|18610.1|18598.1|197
1719508200000|2024-06-27 17:10:00|18610.7|18598.7|18597.3|18585.3|18615.1|18603.1|18586.8|18574.8|199
1719508500000|2024-06-27 17:15:00|18596.6|18584.6|18586.9|18574.9|18602.3|18590.3|18586.9|18574.9|185
1719508800000|2024-06-27 17:20:00|18584.5|18572.5|18572.5|18560.5|18590.7|18578.7|18562.5|18550.5|307
1719509100000|2024-06-27 17:25:00|18573.9|18561.9|18594.7|18582.7|18597.2|18585.2|18573.2|18561.2|262
1719509400000|2024-06-27 17:30:00|18595.3|18583.3|18592.7|18580.7|18600.2|18588.2|18588.9|18576.9|219
1719509700000|2024-06-27 17:35:00|18592|18580|18596.4|18584.4|18606|18594|18589.4|18577.4|209
1719510000000|2024-06-27 17:40:00|18595.7|18583.7|18590.8|18578.8|18596.9|18584.9|18585.7|18573.7|107
1719510300000|2024-06-27 17:45:00|18588.8|18576.8|18602.9|18590.9|18613.6|18601.6|18586.9|18574.9|297
1719510600000|2024-06-27 17:50:00|18602.3|18590.3|18617.5|18605.5|18618.1|18606.1|18599.2|18587.2|237
1719510900000|2024-06-27 17:55:00|18618|18606|18619.7|18607.7|18631.9|18619.9|18606.7|18594.7|836
1719511200000|2024-06-27 18:00:00|18620.3|18608.3|18645.6|18633.6|18645.6|18633.6|18615.5|18603.5|405
1719511500000|2024-06-27 18:05:00|18645|18633|18645|18633|18645|18633|18645|18633|0
1719581400000|2024-06-28 13:30:00|18646.8|18634.8|18670.5|18658.5|18700.9|18688.9|18645.8|18633.8|926
1719581700000|2024-06-28 13:35:00|18671.2|18659.2|18675.4|18663.4|18688.6|18676.6|18668.1|18656.1|569
1719582000000|2024-06-28 13:40:00|18676.1|18664.1|18669.9|18657.9|18685.4|18673.4|18669.2|18657.2|424
1719582300000|2024-06-28 13:45:00|18670.5|18658.5|18672.4|18660.4|18684.5|18672.5|18663|18651|360
1719582600000|2024-06-28 13:50:00|18673.1|18661.1|18671.4|18659.4|18678.2|18666.2|18668.2|18656.2|298
1719582900000|2024-06-28 13:55:00|18672.7|18660.7|18683.3|18671.3|18685.8|18673.8|18669.5|18657.5|206
1719583200000|2024-06-28 14:00:00|18682.7|18670.7|18688.7|18676.7|18691.9|18679.9|18679|18667|217
1719583500000|2024-06-28 14:05:00|18690.6|18678.6|18686.8|18674.8|18693.1|18681.1|18681.2|18669.2|277
1719583800000|2024-06-28 14:10:00|18687.5|18675.5|18671.8|18659.8|18688.1|18676.1|18669.2|18657.2|294
1719584100000|2024-06-28 14:15:00|18673.1|18661.1|18659.9|18647.9|18673.1|18661.1|18653.7|18641.7|322
1719584400000|2024-06-28 14:20:00|18661.1|18649.1|18669.4|18657.4|18676.9|18664.9|18657.4|18645.4|195
1719584700000|2024-06-28 14:25:00|18670|18658|18668|18656|18672.5|18660.5|18663.7|18651.7|179
1719585000000|2024-06-28 14:30:00|18669.9|18657.9|18675.4|18663.4|18676.1|18664.1|18668.5|18656.5|224
1719585300000|2024-06-28 14:35:00|18668.5|18656.5|18633.5|18621.5|18669.2|18657.2|18632.9|18620.9|371
1719585600000|2024-06-28 14:40:00|18636.7|18624.7|18617.4|18605.4|18637.9|18625.9|18611.7|18599.7|588
1719585900000|2024-06-28 14:45:00|18618|18606|18565.6|18553.6|18618|18606|18564.3|18552.3|404
1719586200000|2024-06-28 14:50:00|18566.2|18554.2|18581.2|18569.2|18588.1|18576.1|18564.4|18552.4|371
1719586500000|2024-06-28 14:55:00|18583.7|18571.7|18543.7|18531.7|18583.7|18571.7|18532.5|18520.5|343
1719586800000|2024-06-28 15:00:00|18545|18533|18553.6|18541.6|18559.8|18547.8|18527.6|18515.6|395
1719587100000|2024-06-28 15:05:00|18554.2|18542.2|18565.5|18553.5|18566.1|18554.1|18546.1|18534.1|279
1719587400000|2024-06-28 15:10:00|18564.2|18552.2|18580.6|18568.6|18588.7|18576.7|18560.5|18548.5|372
1719587700000|2024-06-28 15:15:00|18579.9|18567.9|18583.6|18571.6|18595|18583|18571.8|18559.8|235
1719588000000|2024-06-28 15:20:00|18582.9|18570.9|18584.9|18572.9|18587.4|18575.4|18573|18561|134
1719588300000|2024-06-28 15:25:00|18585.6|18573.6|18571.9|18559.9|18585.6|18573.6|18564.4|18552.4|118
1719588600000|2024-06-28 15:30:00|18571.3|18559.3|18578|18566|18581.9|18569.9|18571.3|18559.3|96
1719588900000|2024-06-28 15:35:00|18576.7|18564.7|18593.1|18581.1|18598.8|18586.8|18576.1|18564.1|172
1719589200000|2024-06-28 15:40:00|18591.8|18579.8|18582.4|18570.4|18599.9|18587.9|18582.4|18570.4|158
1719589500000|2024-06-28 15:45:00|18581.8|18569.8|18591.8|18579.8|18598.7|18586.7|18580.5|18568.5|206
1719589800000|2024-06-28 15:50:00|18592.4|18580.4|18596.8|18584.8|18599.3|18587.3|18588.7|18576.7|103
1719590100000|2024-06-28 15:55:00|18597.4|18585.4|18593.8|18581.8|18599.9|18587.9|18584.3|18572.3|147
1719590400000|2024-06-28 16:00:00|18594.4|18582.4|18603|18591|18604.9|18592.9|18590|18578|217
1719590700000|2024-06-28 16:05:00|18603.6|18591.6|18616.8|18604.8|18617.4|18605.4|18594.3|18582.3|210
1719591000000|2024-06-28 16:10:00|18618.6|18606.6|18611.1|18599.1|18641.7|18629.7|18604.2|18592.2|215
1719591300000|2024-06-28 16:15:00|18611|18599|18534.3|18522.3|18611.1|18599.1|18530|18518|289
1719591600000|2024-06-28 16:20:00|18534.9|18522.9|18571.8|18559.8|18576.2|18564.2|18534.3|18522.3|344
1719591900000|2024-06-28 16:25:00|18569.3|18557.3|18618.9|18606.9|18620.2|18608.2|18569.3|18557.3|547
1719592200000|2024-06-28 16:30:00|18618.3|18606.3|18597.5|18585.5|18627.7|18615.7|18595.6|18583.6|292
1719592500000|2024-06-28 16:35:00|18596.8|18584.8|18580.1|18568.1|18598.1|18586.1|18578.8|18566.8|265
1719592800000|2024-06-28 16:40:00|18581.3|18569.3|18584.4|18572.4|18586.9|18574.9|18565.6|18553.6|159
1719593100000|2024-06-28 16:45:00|18585.7|18573.7|18583.8|18571.8|18593.2|18581.2|18580|18568|152
1719593400000|2024-06-28 16:50:00|18584.4|18572.4|18608.2|18596.2|18609.4|18597.4|18577.5|18565.5|269
1719593700000|2024-06-28 16:55:00|18606.9|18594.9|18596.7|18584.7|18609.4|18597.4|18593.6|18581.6|140
1719594000000|2024-06-28 17:00:00|18597.4|18585.4|18593.5|18581.5|18601.1|18589.1|18591.6|18579.6|244
1719594300000|2024-06-28 17:05:00|18594.2|18582.2|18577.9|18565.9|18596.7|18584.7|18576|18564|191
1719594600000|2024-06-28 17:10:00|18580.4|18568.4|18534.8|18522.8|18580.4|18568.4|18532.4|18520.4|367
1719594900000|2024-06-28 17:15:00|18535.5|18523.5|18562.9|18550.9|18563.6|18551.6|18521.7|18509.7|249
1719595200000|2024-06-28 17:20:00|18562.3|18550.3|18542.9|18530.9|18562.9|18550.9|18536.7|18524.7|229
1719595500000|2024-06-28 17:25:00|18544.2|18532.2|18521.7|18509.7|18548.6|18536.6|18514.8|18502.8|315
1719595800000|2024-06-28 17:30:00|18519.8|18507.8|18515.3|18503.3|18525.5|18513.5|18510.9|18498.9|382
1719596100000|2024-06-28 17:35:00|18516|18504|18510.4|18498.4|18516.6|18504.6|18487.9|18475.9|469
1719596400000|2024-06-28 17:40:00|18511|18499|18496.6|18484.6|18514.2|18502.2|18488.5|18476.5|397
1719596700000|2024-06-28 17:45:00|18495.4|18483.4|18504|18492|18517.9|18505.9|18492.2|18480.2|384
1719597000000|2024-06-28 17:50:00|18505.3|18493.3|18527.2|18515.2|18530.9|18518.9|18502.8|18490.8|457
1719597300000|2024-06-28 17:55:00|18526.6|18514.6|18521.6|18509.6|18531.6|18519.6|18516|18504|958
1719597600000|2024-06-28 18:00:00|18521|18509|18500.5|18488.5|18521|18509|18486.8|18474.8|735
1719840600000|2024-07-01 13:30:00|18469.3|18457.3|18445.9|18433.9|18472.2|18460.2|18421.7|18409.7|919
1719840900000|2024-07-01 13:35:00|18447.2|18435.2|18451.1|18439.1|18473.7|18461.7|18445.2|18433.2|448
1719841200000|2024-07-01 13:40:00|18450.5|18438.5|18445.4|18433.4|18461.7|18449.7|18441.6|18429.6|262
1719841500000|2024-07-01 13:45:00|18447.9|18435.9|18452.4|18440.4|18463.7|18451.7|18444.9|18432.9|244
1719841800000|2024-07-01 13:50:00|18451.7|18439.7|18448.6|18436.6|18454.1|18442.1|18436.7|18424.7|308
1719842100000|2024-07-01 13:55:00|18447.9|18435.9|18422.8|18410.8|18448.6|18436.6|18409.8|18397.8|372
1719842400000|2024-07-01 14:00:00|18424.1|18412.1|18355.1|18343.1|18425.3|18413.3|18351.5|18339.5|1057
1719842700000|2024-07-01 14:05:00|18358.9|18346.9|18387.2|18375.2|18401.1|18389.1|18358.3|18346.3|449
1719843000000|2024-07-01 14:10:00|18386.5|18374.5|18395.9|18383.9|18408.8|18396.8|18381|18369|395
1719843300000|2024-07-01 14:15:00|18394.6|18382.6|18388.7|18376.7|18400|18388|18367.9|18355.9|596
1719843600000|2024-07-01 14:20:00|18388.1|18376.1|18354.3|18342.3|18393.8|18381.8|18345.8|18333.8|504
1719843900000|2024-07-01 14:25:00|18353.1|18341.1|18354.9|18342.9|18367.1|18355.1|18347.6|18335.6|349
1719844200000|2024-07-01 14:30:00|18355.5|18343.5|18386.9|18374.9|18395|18383|18354.9|18342.9|375
1719844500000|2024-07-01 14:35:00|18387.5|18375.5|18403.5|18391.5|18413.5|18401.5|18378|18366|246
1719844800000|2024-07-01 14:40:00|18404|18392|18399.5|18387.5|18412.7|18400.7|18394.5|18382.5|283
1719845100000|2024-07-01 14:45:00|18399|18387|18390.9|18378.9|18399.5|18387.5|18382.9|18370.9|273
1719845400000|2024-07-01 14:50:00|18391.5|18379.5|18430|18418|18430|18418|18390.3|18378.3|289
1719845700000|2024-07-01 14:55:00|18431.3|18419.3|18431.9|18419.9|18444.5|18432.5|18417.6|18405.6|261
1719846000000|2024-07-01 15:00:00|18430.7|18418.7|18418.4|18406.4|18432.8|18420.8|18417.2|18405.2|184
1719846300000|2024-07-01 15:05:00|18417.8|18405.8|18400.1|18388.1|18421.4|18409.4|18399.5|18387.5|144
1719846600000|2024-07-01 15:10:00|18402.6|18390.6|18411.3|18399.3|18419.9|18407.9|18398.3|18386.3|138
1719846900000|2024-07-01 15:15:00|18410.7|18398.7|18400.7|18388.7|18412|18400|18393.8|18381.8|135
1719847200000|2024-07-01 15:20:00|18401.3|18389.3|18395.6|18383.6|18403.9|18391.9|18391.4|18379.4|102
1719847500000|2024-07-01 15:25:00|18394.9|18382.9|18401.5|18389.5|18402.8|18390.8|18394.9|18382.9|123
1719847800000|2024-07-01 15:30:00|18404.7|18392.7|18414.7|18402.7|18417.8|18405.8|18402.1|18390.1|168
1719848100000|2024-07-01 15:35:00|18415.3|18403.3|18410.9|18398.9|18419.7|18407.7|18406.7|18394.7|125
1719848400000|2024-07-01 15:40:00|18415.4|18403.4|18422.5|18410.5|18425.7|18413.7|18408.1|18396.1|171
1719848700000|2024-07-01 15:45:00|18423.1|18411.1|18412.3|18400.3|18423.1|18411.1|18410.6|18398.6|75
1719849000000|2024-07-01 15:50:00|18412.9|18400.9|18414.4|18402.4|18416.8|18404.8|18409.3|18397.3|104
1719849300000|2024-07-01 15:55:00|18413.2|18401.2|18417.5|18405.5|18420|18408|18410.8|18398.8|86
1719849600000|2024-07-01 16:00:00|18416.9|18404.9|18410.6|18398.6|18419.3|18407.3|18402.5|18390.5|249
1719849900000|2024-07-01 16:05:00|18410|18398|18425.8|18413.8|18432.4|18420.4|18409.3|18397.3|218
1719850200000|2024-07-01 16:10:00|18427.6|18415.6|18414|18402|18427.6|18415.6|18405.8|18393.8|135
1719850500000|2024-07-01 16:15:00|18413.4|18401.4|18415.6|18403.6|18418.4|18406.4|18408.7|18396.7|178
1719850800000|2024-07-01 16:20:00|18416.9|18404.9|18417.8|18405.8|18427.8|18415.8|18414|18402|149
1719851100000|2024-07-01 16:25:00|18420.9|18408.9|18414.6|18402.6|18421.5|18409.5|18407.8|18395.8|142
1719851400000|2024-07-01 16:30:00|18414|18402|18404.9|18392.9|18414|18402|18403.5|18391.5|198
1719851700000|2024-07-01 16:35:00|18405.4|18393.4|18424.9|18412.9|18431.2|18419.2|18398.5|18386.5|225
1719852000000|2024-07-01 16:40:00|18425.5|18413.5|18426.7|18414.7|18429.9|18417.9|18417.4|18405.4|128
1719852300000|2024-07-01 16:45:00|18428.6|18416.6|18421.5|18409.5|18428.6|18416.6|18419.2|18407.2|145
1719852600000|2024-07-01 16:50:00|18422.2|18410.2|18421.7|18409.7|18433.5|18421.5|18420.3|18408.3|148
1719852900000|2024-07-01 16:55:00|18421|18409|18408|18396|18422.9|18410.9|18404.2|18392.2|244
1719853200000|2024-07-01 17:00:00|18408.6|18396.6|18412.6|18400.6|18417.8|18405.8|18407.3|18395.3|437
1719853500000|2024-07-01 17:05:00|18413.3|18401.3|18443.2|18431.2|18455|18443|18412.4|18400.4|300
1719853800000|2024-07-01 17:10:00|18444.4|18432.4|18450.5|18438.5|18464.8|18452.8|18443.2|18431.2|330
1719854100000|2024-07-01 17:15:00|18449.9|18437.9|18437.5|18425.5|18451.7|18439.7|18436|18424|156
1719854400000|2024-07-01 17:20:00|18438.1|18426.1|18437.7|18425.7|18443.2|18431.2|18424.5|18412.5|265
1719854700000|2024-07-01 17:25:00|18436.4|18424.4|18399.1|18387.1|18437.7|18425.7|18399|18387|364
1719855000000|2024-07-01 17:30:00|18400.4|18388.4|18397.5|18385.5|18406.6|18394.6|18396.9|18384.9|277
1719855300000|2024-07-01 17:35:00|18396.9|18384.9|18403.6|18391.6|18405.1|18393.1|18396.9|18384.9|233
1719855600000|2024-07-01 17:40:00|18404.2|18392.2|18433.2|18421.2|18437|18425|18401.9|18389.9|372
1719855900000|2024-07-01 17:45:00|18432.7|18420.7|18419.3|18407.3|18432.7|18420.7|18413.4|18401.4|459
1719856200000|2024-07-01 17:50:00|18419.8|18407.8|18421.2|18409.2|18431.1|18419.1|18417.3|18405.3|444
1719856500000|2024-07-01 17:55:00|18422.4|18410.4|18426.7|18414.7|18437.2|18425.2|18422.3|18410.3|1201
1719856800000|2024-07-01 18:00:00|18427.4|18415.4|18429.3|18417.3|18434.9|18422.9|18416|18404|363
1719927000000|2024-07-02 13:30:00|18457.3|18445.3|18458.9|18446.9|18487|18475|18443.5|18431.5|823
1719927300000|2024-07-02 13:35:00|18459.6|18447.6|18470|18458|18472.8|18460.8|18459.6|18447.6|452
1719927600000|2024-07-02 13:40:00|18471.1|18459.1|18459.6|18447.6|18471.1|18459.1|18455.5|18443.5|225
1719927900000|2024-07-02 13:45:00|18460.2|18448.2|18453.8|18441.8|18460.2|18448.2|18440.8|18428.8|373
1719928200000|2024-07-02 13:50:00|18454.3|18442.3|18472.3|18460.3|18479.3|18467.3|18450.1|18438.1|236
1719928500000|2024-07-02 13:55:00|18473|18461|18468.7|18456.7|18476.9|18464.9|18464.3|18452.3|196
1719928800000|2024-07-02 14:00:00|18468.1|18456.1|18475.3|18463.3|18491.2|18479.2|18463.7|18451.7|261
1719929100000|2024-07-02 14:05:00|18475.9|18463.9|18469.5|18457.5|18479.8|18467.8|18467.6|18455.6|203
1719929400000|2024-07-02 14:10:00|18469|18457|18464.8|18452.8|18475.6|18463.6|18458|18446|238
1719929700000|2024-07-02 14:15:00|18466.1|18454.1|18460.4|18448.4|18466.1|18454.1|18459.9|18447.9|131
1719930000000|2024-07-02 14:20:00|18461.6|18449.6|18452.6|18440.6|18470.9|18458.9|18449.1|18437.1|231
1719930300000|2024-07-02 14:25:00|18452|18440|18463.2|18451.2|18463.2|18451.2|18450.3|18438.3|195
1719930600000|2024-07-02 14:30:00|18461.9|18449.9|18473.9|18461.9|18494|18482|18460|18448|334
1719930900000|2024-07-02 14:35:00|18475.1|18463.1|18476.6|18464.6|18480.9|18468.9|18464.7|18452.7|218
1719931200000|2024-07-02 14:40:00|18477.9|18465.9|18479.9|18467.9|18482.5|18470.5|18473.2|18461.2|149
1719931500000|2024-07-02 14:45:00|18480.6|18468.6|18470.6|18458.6|18483.6|18471.6|18466.6|18454.6|159
1719931800000|2024-07-02 14:50:00|18471.1|18459.1|18476.4|18464.4|18476.4|18464.4|18467.5|18455.5|152
1719932100000|2024-07-02 14:55:00|18475.8|18463.8|18479.4|18467.4|18482.6|18470.6|18475.3|18463.3|133
1719932400000|2024-07-02 15:00:00|18480.1|18468.1|18480.4|18468.4|18492.3|18480.3|18472.6|18460.6|245
1719932700000|2024-07-02 15:05:00|18480.9|18468.9|18482.7|18470.7|18482.9|18470.9|18472.7|18460.7|159
1719933000000|2024-07-02 15:10:00|18484.7|18472.7|18478.4|18466.4|18487.9|18475.9|18477.3|18465.3|235
1719933300000|2024-07-02 15:15:00|18479|18467|18484.6|18472.6|18484.6|18472.6|18473.1|18461.1|404
1719933600000|2024-07-02 15:20:00|18485.9|18473.9|18496.6|18484.6|18508.7|18496.7|18485.9|18473.9|287
1719933900000|2024-07-02 15:25:00|18496|18484|18500.3|18488.3|18501.6|18489.6|18487.7|18475.7|244
1719934200000|2024-07-02 15:30:00|18499.8|18487.8|18494.1|18482.1|18504.8|18492.8|18494.1|18482.1|179
1719934500000|2024-07-02 15:35:00|18492.7|18480.7|18496|18484|18508.5|18496.5|18490.9|18478.9|214
1719934800000|2024-07-02 15:40:00|18496.7|18484.7|18514.1|18502.1|18514.6|18502.6|18495.4|18483.4|182
1719935100000|2024-07-02 15:45:00|18517.8|18505.8|18524.6|18512.6|18535.4|18523.4|18515.4|18503.4|418
1719935400000|2024-07-02 15:50:00|18525.3|18513.3|18522.6|18510.6|18535.9|18523.9|18520.6|18508.6|212
1719935700000|2024-07-02 15:55:00|18523.1|18511.1|18494.3|18482.3|18524.5|18512.5|18492.4|18480.4|264
1719936000000|2024-07-02 16:00:00|18495.7|18483.7|18487.9|18475.9|18498.6|18486.6|18482.9|18470.9|218
1719936300000|2024-07-02 16:05:00|18486.7|18474.7|18499.3|18487.3|18501.1|18489.1|18485.4|18473.4|191
1719936600000|2024-07-02 16:10:00|18497.4|18485.4|18505.7|18493.7|18506.3|18494.3|18492.5|18480.5|287
1719936900000|2024-07-02 16:15:00|18505|18493|18507.4|18495.4|18513.8|18501.8|18500.7|18488.7|169
1719937200000|2024-07-02 16:20:00|18508.1|18496.1|18510.7|18498.7|18516.1|18504.1|18505|18493|226
1719937500000|2024-07-02 16:25:00|18511.4|18499.4|18511.4|18499.4|18512.5|18500.5|18503.2|18491.2|158
1719937800000|2024-07-02 16:30:00|18512.6|18500.6|18539.3|18527.3|18539.3|18527.3|18512.1|18500.1|461
1719938100000|2024-07-02 16:35:00|18538.6|18526.6|18545.7|18533.7|18552.5|18540.5|18537.9|18525.9|340
1719938400000|2024-07-02 16:40:00|18546.4|18534.4|18551|18539|18558.5|18546.5|18542.6|18530.6|324
1719938700000|2024-07-02 16:45:00|18549.6|18537.6|18553|18541|18556.8|18544.8|18539.1|18527.1|250
1719939000000|2024-07-02 16:50:00|18551.8|18539.8|18536.5|18524.5|18552.9|18540.9|18532.2|18520.2|487
1719939300000|2024-07-02 16:55:00|18535.8|18523.8|18534.3|18522.3|18540.1|18528.1|18529.3|18517.3|242
1719939600000|2024-07-02 17:00:00|18535|18523|18530.9|18518.9|18536.9|18524.9|18520.8|18508.8|224
1719939900000|2024-07-02 17:05:00|18529.7|18517.7|18519.8|18507.8|18532.2|18520.2|18517.3|18505.3|325
1719940200000|2024-07-02 17:10:00|18520.4|18508.4|18516|18504|18523.5|18511.5|18510.9|18498.9|248
1719940500000|2024-07-02 17:15:00|18516.7|18504.7|18521.2|18509.2|18523.8|18511.8|18514.2|18502.2|248
1719940800000|2024-07-02 17:20:00|18520.6|18508.6|18518.8|18506.8|18523.8|18511.8|18512.3|18500.3|267
1719941100000|2024-07-02 17:25:00|18516.3|18504.3|18528|18516|18535.5|18523.5|18515.2|18503.2|304
1719941400000|2024-07-02 17:30:00|18527.4|18515.4|18532.4|18520.4|18533.6|18521.6|18521.1|18509.1|232
1719941700000|2024-07-02 17:35:00|18533|18521|18528.1|18516.1|18536.1|18524.1|18523.6|18511.6|241
1719942000000|2024-07-02 17:40:00|18527.5|18515.5|18552.7|18540.7|18552.7|18540.7|18523.2|18511.2|314
1719942300000|2024-07-02 17:45:00|18551.4|18539.4|18540|18528|18556|18544|18538.7|18526.7|754
1719942600000|2024-07-02 17:50:00|18540.6|18528.6|18538.7|18526.7|18542.4|18530.4|18533.7|18521.7|444
1719942900000|2024-07-02 17:55:00|18537.5|18525.5|18548.7|18536.7|18548.7|18536.7|18534.9|18522.9|1054
1719943200000|2024-07-02 18:00:00|18548.1|18536.1|18537.2|18525.2|18549.9|18537.9|18536|18524|542
1720013400000|2024-07-03 13:30:00|18535.2|18523.2|18590.9|18578.9|18590.9|18578.9|18535.2|18523.2|763
1720013700000|2024-07-03 13:35:00|18590.4|18578.4|18592.2|18580.2|18605.4|18593.4|18583.4|18571.4|617
1720014000000|2024-07-03 13:40:00|18592.7|18580.7|18607.8|18595.8|18607.8|18595.8|18584.7|18572.7|263
1720014300000|2024-07-03 13:45:00|18607.2|18595.2|18625.6|18613.6|18628.6|18616.6|18601.8|18589.8|504
1720014600000|2024-07-03 13:50:00|18624.2|18612.2|18624.2|18612.2|18651.5|18639.5|18622.2|18610.2|680
1720014900000|2024-07-03 13:55:00|18627.2|18615.2|18646.1|18634.1|18646.8|18634.8|18624.7|18612.7|354
1720015200000|2024-07-03 14:00:00|18645.6|18633.6|18638.3|18626.3|18648.6|18636.6|18627.5|18615.5|454
1720015500000|2024-07-03 14:05:00|18639.7|18627.7|18607.7|18595.7|18640.8|18628.8|18603.9|18591.9|703
1720015800000|2024-07-03 14:10:00|18606.4|18594.4|18624.3|18612.3|18626.8|18614.8|18605.7|18593.7|265
1720016100000|2024-07-03 14:15:00|18623|18611|18621.3|18609.3|18631.1|18619.1|18620|18608|157
1720016400000|2024-07-03 14:20:00|18623.2|18611.2|18612|18600|18623.2|18611.2|18609.1|18597.1|237
1720016700000|2024-07-03 14:25:00|18613.2|18601.2|18614.7|18602.7|18617.4|18605.4|18597.4|18585.4|193
1720017000000|2024-07-03 14:30:00|18615.4|18603.4|18624|18612|18634|18622|18612.2|18600.2|184
1720017300000|2024-07-03 14:35:00|18624.7|18612.7|18627.2|18615.2|18642.2|18630.2|18622.2|18610.2|156
1720017600000|2024-07-03 14:40:00|18626.5|18614.5|18625.8|18613.8|18633.5|18621.5|18623.3|18611.3|121
1720017900000|2024-07-03 14:45:00|18627|18615|18629|18617|18630.8|18618.8|18621.7|18609.7|234
1720018200000|2024-07-03 14:50:00|18628.3|18616.3|18631.5|18619.5|18635.3|18623.3|18624.5|18612.5|140
1720018500000|2024-07-03 14:55:00|18633.3|18621.3|18618.5|18606.5|18634|18622|18616.2|18604.2|273
1720018800000|2024-07-03 15:00:00|18619.8|18607.8|18625.6|18613.6|18634.1|18622.1|18615.3|18603.3|161
1720019100000|2024-07-03 15:05:00|18626.2|18614.2|18629.4|18617.4|18632.3|18620.3|18626.2|18614.2|125
1720019400000|2024-07-03 15:10:00|18626.9|18614.9|18620.3|18608.3|18632.6|18620.6|18618.4|18606.4|208
1720019700000|2024-07-03 15:15:00|18619.6|18607.6|18620.2|18608.2|18623.4|18611.4|18611.6|18599.6|129
1720020000000|2024-07-03 15:20:00|18622.1|18610.1|18627.7|18615.7|18629.7|18617.7|18616.4|18604.4|363
1720020300000|2024-07-03 15:25:00|18626.4|18614.4|18609.3|18597.3|18629.1|18617.1|18608.6|18596.6|309
1720020600000|2024-07-03 15:30:00|18609.9|18597.9|18610.5|18598.5|18615|18603|18605|18593|160
1720020900000|2024-07-03 15:35:00|18609.5|18597.5|18620.7|18608.7|18622.7|18610.7|18609.5|18597.5|157
1720021200000|2024-07-03 15:40:00|18620.2|18608.2|18627.8|18615.8|18628.5|18616.5|18617.7|18605.7|186
1720021500000|2024-07-03 15:45:00|18627.3|18615.3|18640.3|18628.3|18644.1|18632.1|18627.3|18615.3|549
1720021800000|2024-07-03 15:50:00|18639.8|18627.8|18622.3|18610.3|18642.7|18630.7|18620.3|18608.3|292
1720022100000|2024-07-03 15:55:00|18621.8|18609.8|18621.6|18609.6|18625|18613|18609.8|18597.8|226
1720022400000|2024-07-03 16:00:00|18619.6|18607.6|18620.7|18608.7|18622.1|18610.1|18615.9|18603.9|111
1720022700000|2024-07-03 16:05:00|18621.3|18609.3|18619.1|18607.1|18623.8|18611.8|18616.6|18604.6|170
1720023000000|2024-07-03 16:10:00|18617.9|18605.9|18614.1|18602.1|18618|18606|18604.1|18592.1|158
1720023300000|2024-07-03 16:15:00|18613.7|18601.7|18610|18598|18614.8|18602.8|18603.7|18591.7|202
1720023600000|2024-07-03 16:20:00|18609.3|18597.3|18603.5|18591.5|18613.9|18601.9|18602.3|18590.3|311
1720023900000|2024-07-03 16:25:00|18602.3|18590.3|18612.5|18600.5|18613.7|18601.7|18602.3|18590.3|242
1720024200000|2024-07-03 16:30:00|18613.2|18601.2|18613.2|18601.2|18616.9|18604.9|18609|18597|196
1720024500000|2024-07-03 16:35:00|18612.6|18600.6|18620.7|18608.7|18623.7|18611.7|18611.2|18599.2|169
1720024800000|2024-07-03 16:40:00|18620.1|18608.1|18628.6|18616.6|18632.3|18620.3|18620.1|18608.1|267
1720025100000|2024-07-03 16:45:00|18628|18616|18631.2|18619.2|18635.7|18623.7|18627.3|18615.3|219
1720025400000|2024-07-03 16:50:00|18630|18618|18634.6|18622.6|18637.6|18625.6|18630|18618|179
1720025700000|2024-07-03 16:55:00|18635.3|18623.3|18632.3|18620.3|18641.6|18629.6|18631.6|18619.6|318
1720026000000|2024-07-03 17:00:00|18631.8|18619.8|18636.9|18624.9|18638|18626|18631.8|18619.8|138
1720026300000|2024-07-03 17:05:00|18636.2|18624.2|18630.5|18618.5|18637.5|18625.5|18629.8|18617.8|121
1720026600000|2024-07-03 17:10:00|18629.8|18617.8|18626.1|18614.1|18631.8|18619.8|18624.1|18612.1|129
1720026900000|2024-07-03 17:15:00|18625.5|18613.5|18618.4|18606.4|18626.4|18614.4|18618.4|18606.4|122
1720027200000|2024-07-03 17:20:00|18619.1|18607.1|18617.8|18605.8|18622.3|18610.3|18616.4|18604.4|116
1720027500000|2024-07-03 17:25:00|18616.6|18604.6|18621.4|18609.4|18624.1|18612.1|18615.9|18603.9|108
1720027800000|2024-07-03 17:30:00|18620.9|18608.9|18621.6|18609.6|18624.1|18612.1|18619.8|18607.8|103
1720028100000|2024-07-03 17:35:00|18622.3|18610.3|18624.6|18612.6|18631.1|18619.1|18620.4|18608.4|213
1720028400000|2024-07-03 17:40:00|18624.1|18612.1|18628.7|18616.7|18631.2|18619.2|18623.6|18611.6|232
1720028700000|2024-07-03 17:45:00|18629.5|18617.5|18635.7|18623.7|18642|18630|18629.5|18617.5|240
1720029000000|2024-07-03 17:50:00|18636.2|18624.2|18646.3|18634.3|18647.5|18635.5|18633.2|18621.2|249
1720029300000|2024-07-03 17:55:00|18645.7|18633.7|18651.8|18639.8|18654.8|18642.8|18640.2|18628.2|874
1720029600000|2024-07-03 18:00:00|18650.5|18638.5|18651.4|18639.4|18653.4|18641.4|18642|18630|303
1720186200000|2024-07-05 13:30:00|18643.7|18631.7|18648.7|18636.7|18659|18647|18627.7|18615.7|823
1720186500000|2024-07-05 13:35:00|18649.5|18637.5|18633.5|18621.5|18649.5|18637.5|18630.3|18618.3|268
1720186800000|2024-07-05 13:40:00|18634.3|18622.3|18627.3|18615.3|18647.5|18635.5|18624|18612|213
1720187100000|2024-07-05 13:45:00|18625.5|18613.5|18637|18625|18646|18634|18615.5|18603.5|332
1720187400000|2024-07-05 13:50:00|18637.5|18625.5|18636.8|18624.8|18642.8|18630.8|18632.5|18620.5|162
1720187700000|2024-07-05 13:55:00|18635.5|18623.5|18634.8|18622.8|18637.3|18625.3|18625.8|18613.8|186
1720188000000|2024-07-05 14:00:00|18634|18622|18663.3|18651.3|18665.1|18653.1|18634|18622|660
1720188300000|2024-07-05 14:05:00|18664|18652|18674.6|18662.6|18677.6|18665.6|18662.8|18650.8|331
1720188600000|2024-07-05 14:10:00|18673.8|18661.8|18685.3|18673.3|18687.8|18675.8|18672.3|18660.3|324
1720188900000|2024-07-05 14:15:00|18683.6|18671.6|18688.8|18676.8|18690.1|18678.1|18679.8|18667.8|383
1720189200000|2024-07-05 14:20:00|18689.5|18677.5|18679.3|18667.3|18698|18686|18675.8|18663.8|507
1720189500000|2024-07-05 14:25:00|18679.8|18667.8|18695.8|18683.8|18699.5|18687.5|18679.8|18667.8|576
1720189800000|2024-07-05 14:30:00|18695.3|18683.3|18695.8|18683.8|18700.3|18688.3|18685.3|18673.3|453
1720190100000|2024-07-05 14:35:00|18695.3|18683.3|18723.6|18711.6|18725.1|18713.1|18695.3|18683.3|546
1720190400000|2024-07-05 14:40:00|18723.1|18711.1|18727.4|18715.4|18746.7|18734.7|18719.6|18707.6|643
1720190700000|2024-07-05 14:45:00|18728.6|18716.6|18728.9|18716.9|18733.4|18721.4|18725.1|18713.1|260
1720191000000|2024-07-05 14:50:00|18729.4|18717.4|18717.1|18705.1|18733.1|18721.1|18712.9|18700.9|288
1720191300000|2024-07-05 14:55:00|18718.4|18706.4|18713.9|18701.9|18724.9|18712.9|18713.1|18701.1|277
1720191600000|2024-07-05 15:00:00|18712.9|18700.9|18719.4|18707.4|18720.1|18708.1|18710.6|18698.6|241
1720191900000|2024-07-05 15:05:00|18718.6|18706.6|18713.4|18701.4|18721.6|18709.6|18711.6|18699.6|351
1720192200000|2024-07-05 15:10:00|18712.6|18700.6|18721.9|18709.9|18722.4|18710.4|18712.6|18700.6|154
1720192500000|2024-07-05 15:15:00|18720.6|18708.6|18726.4|18714.4|18728.6|18716.6|18720.4|18708.4|270
1720192800000|2024-07-05 15:20:00|18726.9|18714.9|18722.6|18710.6|18728.1|18716.1|18719.1|18707.1|172
1720193100000|2024-07-05 15:25:00|18722.1|18710.1|18720.7|18708.7|18725.9|18713.9|18711.9|18699.9|365
1720193400000|2024-07-05 15:30:00|18721.4|18709.4|18728.7|18716.7|18729.9|18717.9|18720.9|18708.9|346
1720193700000|2024-07-05 15:35:00|18727.9|18715.9|18732.4|18720.4|18736.9|18724.9|18724.7|18712.7|234
1720194000000|2024-07-05 15:40:00|18731.9|18719.9|18736.7|18724.7|18737.2|18725.2|18727.9|18715.9|264
1720194300000|2024-07-05 15:45:00|18736.2|18724.2|18742.9|18730.9|18748.7|18736.7|18734.9|18722.9|346
1720194600000|2024-07-05 15:50:00|18743.7|18731.7|18746.9|18734.9|18750.2|18738.2|18741.7|18729.7|364
1720194900000|2024-07-05 15:55:00|18747.7|18735.7|18756.2|18744.2|18757.2|18745.2|18746.9|18734.9|594
1720195200000|2024-07-05 16:00:00|18757.4|18745.4|18766.9|18754.9|18766.9|18754.9|18756.2|18744.2|289
1720195500000|2024-07-05 16:05:00|18766.2|18754.2|18775.7|18763.7|18777.7|18765.7|18763.2|18751.2|206
1720195800000|2024-07-05 16:10:00|18775.2|18763.2|18784.7|18772.7|18790.2|18778.2|18771.4|18759.4|403
1720196100000|2024-07-05 16:15:00|18786.5|18774.5|18791.2|18779.2|18791.2|18779.2|18785.5|18773.5|407
1720196400000|2024-07-05 16:20:00|18790.7|18778.7|18809.2|18797.2|18815|18803|18788.7|18776.7|516
1720196700000|2024-07-05 16:25:00|18809|18797|18834.5|18822.5|18836.2|18824.2|18809|18797|396
1720197000000|2024-07-05 16:30:00|18836.7|18824.7|18824|18812|18847.5|18835.5|18822.2|18810.2|1130
1720197300000|2024-07-05 16:35:00|18824.5|18812.5|18818.5|18806.5|18841.7|18829.7|18813|18801|518
1720197600000|2024-07-05 16:40:00|18817.2|18805.2|18810|18798|18819|18807|18804.7|18792.7|440
1720197900000|2024-07-05 16:45:00|18808.7|18796.7|18808.5|18796.5|18820.2|18808.2|18806.5|18794.5|204
1720198200000|2024-07-05 16:50:00|18809|18797|18803.5|18791.5|18812.5|18800.5|18801.5|18789.5|481
1720198500000|2024-07-05 16:55:00|18804|18792|18814|18802|18815.2|18803.2|18795.2|18783.2|390
1720198800000|2024-07-05 17:00:00|18814.5|18802.5|18809|18797|18816.5|18804.5|18800.2|18788.2|237
1720199100000|2024-07-05 17:05:00|18809.7|18797.7|18771|18759|18809.7|18797.7|18770.5|18758.5|309
1720199400000|2024-07-05 17:10:00|18771.7|18759.7|18685.9|18673.9|18771.7|18759.7|18667.9|18655.9|805
1720199700000|2024-07-05 17:15:00|18686|18674|18677|18665|18712.5|18700.5|18657.2|18645.2|506
1720200000000|2024-07-05 17:20:00|18676.2|18664.2|18673.5|18661.5|18703.5|18691.5|18671|18659|342
1720200300000|2024-07-05 17:25:00|18675|18663|18685.5|18673.5|18695.2|18683.2|18671|18659|340
1720200600000|2024-07-05 17:30:00|18686.7|18674.7|18686.5|18674.5|18699.5|18687.5|18681.2|18669.2|274
1720200900000|2024-07-05 17:35:00|18687|18675|18689|18677|18689.7|18677.7|18678|18666|345
1720201200000|2024-07-05 17:40:00|18689.7|18677.7|18694.5|18682.5|18705.7|18693.7|18685|18673|454
1720201500000|2024-07-05 17:45:00|18697|18685|18701.5|18689.5|18707.5|18695.5|18696.2|18684.2|351
1720201800000|2024-07-05 17:50:00|18702.5|18690.5|18700|18688|18712|18700|18698.2|18686.2|372
1720202100000|2024-07-05 17:55:00|18701.5|18689.5|18692|18680|18701.5|18689.5|18671.2|18659.2|1313
1720202400000|2024-07-05 18:00:00|18693|18681|18677.5|18665.5|18694.5|18682.5|18676.7|18664.7|632
1720445400000|2024-07-08 13:30:00|18704.3|18692.3|18708.8|18696.8|18727.3|18715.3|18688|18676|968
1720445700000|2024-07-08 13:35:00|18710.5|18698.5|18707.9|18695.9|18710.9|18698.9|18675.6|18663.6|773
1720446000000|2024-07-08 13:40:00|18706.6|18694.6|18719.1|18707.1|18739|18727|18706.6|18694.6|604
1720446300000|2024-07-08 13:45:00|18719.9|18707.9|18714.4|18702.4|18721.6|18709.6|18707.7|18695.7|463
1720446600000|2024-07-08 13:50:00|18714.9|18702.9|18725.3|18713.3|18749.5|18737.5|18714.9|18702.9|410
1720446900000|2024-07-08 13:55:00|18726.1|18714.1|18715.3|18703.3|18726.6|18714.6|18698.3|18686.3|332
1720447200000|2024-07-08 14:00:00|18715.7|18703.7|18719.2|18707.2|18719.2|18707.2|18672.8|18660.8|372
1720447500000|2024-07-08 14:05:00|18719.6|18707.6|18692.7|18680.7|18720|18708|18688.1|18676.1|212
1720447800000|2024-07-08 14:10:00|18690.6|18678.6|18682.7|18670.7|18707.8|18695.8|18677.7|18665.7|196
1720448100000|2024-07-08 14:15:00|18683.6|18671.6|18689.8|18677.8|18692.7|18680.7|18673.9|18661.9|396
1720448400000|2024-07-08 14:20:00|18691.4|18679.4|18706.4|18694.4|18706.4|18694.4|18683.9|18671.9|240
1720448700000|2024-07-08 14:25:00|18705.1|18693.1|18708.3|18696.3|18717.1|18705.1|18697.6|18685.6|197
1720449000000|2024-07-08 14:30:00|18706.3|18694.3|18679.6|18667.6|18711.4|18699.4|18678.7|18666.7|277
1720449300000|2024-07-08 14:35:00|18680.8|18668.8|18682|18670|18696.5|18684.5|18658.2|18646.2|554
1720449600000|2024-07-08 14:40:00|18682.4|18670.4|18684.3|18672.3|18693.6|18681.6|18680.3|18668.3|230
1720449900000|2024-07-08 14:45:00|18685.1|18673.1|18702.3|18690.3|18704|18692|18684.3|18672.3|148
1720450200000|2024-07-08 14:50:00|18703.2|18691.2|18752.9|18740.9|18753.7|18741.7|18694.8|18682.8|313
1720450500000|2024-07-08 14:55:00|18752.4|18740.4|18730.4|18718.4|18752.9|18740.9|18727.4|18715.4|275
1720450800000|2024-07-08 15:00:00|18731.2|18719.2|18705.9|18693.9|18731.2|18719.2|18703.4|18691.4|346
1720451100000|2024-07-08 15:05:00|18706.4|18694.4|18697|18685|18718.1|18706.1|18692.5|18680.5|234
1720451400000|2024-07-08 15:10:00|18700|18688|18702.8|18690.8|18709.2|18697.2|18690.3|18678.3|211
1720451700000|2024-07-08 15:15:00|18702|18690|18708.3|18696.3|18715|18703|18698.7|18686.7|203
1720452000000|2024-07-08 15:20:00|18710.8|18698.8|18706.2|18694.2|18723.4|18711.4|18702.5|18690.5|209
1720452300000|2024-07-08 15:25:00|18705.4|18693.4|18696|18684|18706.2|18694.2|18696|18684|452
1720452600000|2024-07-08 15:30:00|18693.9|18681.9|18682.1|18670.1|18700.6|18688.6|18666.7|18654.7|520
1720452900000|2024-07-08 15:35:00|18683|18671|18691.5|18679.5|18691.8|18679.8|18672.6|18660.6|271
1720453200000|2024-07-08 15:40:00|18690.6|18678.6|18692.2|18680.2|18696|18684|18678.5|18666.5|157
1720453500000|2024-07-08 15:45:00|18688|18676|18649.6|18637.6|18688.9|18676.9|18649.2|18637.2|415
1720453800000|2024-07-08 15:50:00|18650.4|18638.4|18602.3|18590.3|18660.9|18648.9|18575.4|18563.4|666
1720454100000|2024-07-08 15:55:00|18604.8|18592.8|18596|18584|18625.2|18613.2|18596|18584|427
1720454400000|2024-07-08 16:00:00|18596.8|18584.8|18617.8|18605.8|18624.9|18612.9|18595.7|18583.7|320
1720454700000|2024-07-08 16:05:00|18617|18605|18619.9|18607.9|18627.4|18615.4|18614.9|18602.9|190
1720455000000|2024-07-08 16:10:00|18619.5|18607.5|18632.4|18620.4|18637.4|18625.4|18616.6|18604.6|192
1720455300000|2024-07-08 16:15:00|18633.6|18621.6|18612.3|18600.3|18634.5|18622.5|18604.8|18592.8|310
1720455600000|2024-07-08 16:20:00|18611.8|18599.8|18617.7|18605.7|18622.3|18610.3|18607.3|18595.3|249
1720455900000|2024-07-08 16:25:00|18616.5|18604.5|18587.4|18575.4|18621.9|18609.9|18583.3|18571.3|256
1720456200000|2024-07-08 16:30:00|18588.7|18576.7|18591.9|18579.9|18596.6|18584.6|18580.3|18568.3|329
1720456500000|2024-07-08 16:35:00|18591.1|18579.1|18569.9|18557.9|18593.6|18581.6|18562.8|18550.8|316
1720456800000|2024-07-08 16:40:00|18570.7|18558.7|18569.5|18557.5|18580|18568|18566.6|18554.6|279
1720457100000|2024-07-08 16:45:00|18570|18558|18560.2|18548.2|18577|18565|18555.8|18543.8|225
1720457400000|2024-07-08 16:50:00|18559.4|18547.4|18495|18483|18559.4|18547.4|18483.3|18471.3|734
1720457700000|2024-07-08 16:55:00|18492.5|18480.5|18480.8|18468.8|18500.8|18488.8|18465.9|18453.9|666
1720458000000|2024-07-08 17:00:00|18475.4|18463.4|18473.2|18461.2|18480.8|18468.8|18440.4|18428.4|669
1720458300000|2024-07-08 17:05:00|18474.4|18462.4|18486.1|18474.1|18486.5|18474.5|18471.1|18459.1|556
1720458600000|2024-07-08 17:10:00|18484.8|18472.8|18474.4|18462.4|18488.9|18476.9|18469|18457|425
1720458900000|2024-07-08 17:15:00|18475.6|18463.6|18512.8|18500.8|18514.5|18502.5|18473.1|18461.1|479
1720459200000|2024-07-08 17:20:00|18512.3|18500.3|18510|18498|18525.8|18513.8|18505.4|18493.4|460
1720459500000|2024-07-08 17:25:00|18509.5|18497.5|18514|18502|18519.5|18507.5|18503.7|18491.7|274
1720459800000|2024-07-08 17:30:00|18514.8|18502.8|18528.2|18516.2|18529.9|18517.9|18511.5|18499.5|352
1720460100000|2024-07-08 17:35:00|18529|18517|18514|18502|18530.7|18518.7|18506.5|18494.5|304
1720460400000|2024-07-08 17:40:00|18514.8|18502.8|18501.2|18489.2|18515.7|18503.7|18500.7|18488.7|384
1720460700000|2024-07-08 17:45:00|18500.7|18488.7|18486.6|18474.6|18508.3|18496.3|18472.5|18460.5|359
1720461000000|2024-07-08 17:50:00|18485.8|18473.8|18487.2|18475.2|18489.7|18477.7|18476.9|18464.9|891
1720461300000|2024-07-08 17:55:00|18486.8|18474.8|18504.5|18492.5|18509.7|18497.7|18485.5|18473.5|2424
1720461600000|2024-07-08 18:00:00|18504.9|18492.9|18515.2|18503.2|18519.7|18507.7|18502.9|18490.9|1355
1720531800000|2024-07-09 13:30:00|18538.8|18526.8|18518.5|18506.5|18543.4|18531.4|18496.8|18484.8|862
1720532100000|2024-07-09 13:35:00|18521.4|18509.4|18536.4|18524.4|18546.4|18534.4|18521|18509|635
1720532400000|2024-07-09 13:40:00|18538|18526|18541.7|18529.7|18548|18536|18523.8|18511.8|504
1720532700000|2024-07-09 13:45:00|18542.6|18530.6|18592.6|18580.6|18597.6|18585.6|18542.6|18530.6|563
1720533000000|2024-07-09 13:50:00|18590.5|18578.5|18597.2|18585.2|18600.5|18588.5|18577.6|18565.6|338
1720533300000|2024-07-09 13:55:00|18596.7|18584.7|18593.4|18581.4|18607.6|18595.6|18584.7|18572.7|245
1720533600000|2024-07-09 14:00:00|18594.2|18582.2|18591.3|18579.3|18599.7|18587.7|18579.6|18567.6|387
1720533900000|2024-07-09 14:05:00|18591.7|18579.7|18584.2|18572.2|18594.7|18582.7|18583|18571|253
1720534200000|2024-07-09 14:10:00|18583.8|18571.8|18609.6|18597.6|18612.1|18600.1|18576.7|18564.7|326
1720534500000|2024-07-09 14:15:00|18608.8|18596.8|18587.6|18575.6|18609.2|18597.2|18583.8|18571.8|345
1720534800000|2024-07-09 14:20:00|18586.7|18574.7|18595.6|18583.6|18600.1|18588.1|18578|18566|315
1720535100000|2024-07-09 14:25:00|18597.6|18585.6|18611.9|18599.9|18611.9|18599.9|18592.3|18580.3|511
1720535400000|2024-07-09 14:30:00|18610.6|18598.6|18602.7|18590.7|18610.6|18598.6|18589.4|18577.4|299
1720535700000|2024-07-09 14:35:00|18603.2|18591.2|18609|18597|18620.2|18608.2|18595.6|18583.6|275
1720536000000|2024-07-09 14:40:00|18607.7|18595.7|18608.9|18596.9|18626|18614|18607.7|18595.7|281
1720536300000|2024-07-09 14:45:00|18608.5|18596.5|18613.5|18601.5|18620.2|18608.2|18607.7|18595.7|146
1720536600000|2024-07-09 14:50:00|18612.7|18600.7|18610.2|18598.2|18612.7|18600.7|18596|18584|189
1720536900000|2024-07-09 14:55:00|18608.9|18596.9|18611.8|18599.8|18616.4|18604.4|18605.2|18593.2|178
1720537200000|2024-07-09 15:00:00|18612.3|18600.3|18592.7|18580.7|18619.8|18607.8|18592.7|18580.7|228
1720537500000|2024-07-09 15:05:00|18587.7|18575.7|18590.6|18578.6|18593.9|18581.9|18580.2|18568.2|272
1720537800000|2024-07-09 15:10:00|18589.8|18577.8|18590.1|18578.1|18599.3|18587.3|18583.1|18571.1|207
1720538100000|2024-07-09 15:15:00|18589.7|18577.7|18581|18569|18591.8|18579.8|18577.6|18565.6|200
1720538400000|2024-07-09 15:20:00|18580.1|18568.1|18582.6|18570.6|18587.6|18575.6|18567.2|18555.2|361
1720538700000|2024-07-09 15:25:00|18580.1|18568.1|18562.2|18550.2|18580.2|18568.2|18556.4|18544.4|171
1720539000000|2024-07-09 15:30:00|18561.8|18549.8|18553.1|18541.1|18563.1|18551.1|18540.6|18528.6|373
1720539300000|2024-07-09 15:35:00|18551.8|18539.8|18562.7|18550.7|18564.8|18552.8|18550.6|18538.6|159
1720539600000|2024-07-09 15:40:00|18561.8|18549.8|18552.7|18540.7|18567.3|18555.3|18552.7|18540.7|260
1720539900000|2024-07-09 15:45:00|18551|18539|18545.2|18533.2|18563.5|18551.5|18543.9|18531.9|289
1720540200000|2024-07-09 15:50:00|18547.7|18535.7|18550.6|18538.6|18555.6|18543.6|18538.5|18526.5|206
1720540500000|2024-07-09 15:55:00|18551.8|18539.8|18564.3|18552.3|18568.1|18556.1|18549.3|18537.3|77
1720540800000|2024-07-09 16:00:00|18563.5|18551.5|18536.8|18524.8|18563.5|18551.5|18531.8|18519.8|249
1720541100000|2024-07-09 16:05:00|18536|18524|18447.7|18435.7|18536.8|18524.8|18445.2|18433.2|836
1720541400000|2024-07-09 16:10:00|18448.1|18436.1|18297.7|18285.7|18448.1|18436.1|18142.1|18130.1|2043
1720541700000|2024-07-09 16:15:00|18298.1|18286.1|18296.9|18284.9|18304.8|18292.8|18265.2|18253.2|868
1720542000000|2024-07-09 16:20:00|18297.3|18285.3|18289.4|18277.4|18302.3|18290.3|18255.2|18243.2|947
1720542300000|2024-07-09 16:25:00|18290.6|18278.6|18328.5|18316.5|18329.4|18317.4|18281.9|18269.9|470
1720542600000|2024-07-09 16:30:00|18326|18314|18334.8|18322.8|18337.7|18325.7|18299.4|18287.4|561
1720542900000|2024-07-09 16:35:00|18330.6|18318.6|18333.1|18321.1|18357.7|18345.7|18319.8|18307.8|442
1720543200000|2024-07-09 16:40:00|18332.7|18320.7|18331.9|18319.9|18349|18337|18326.1|18314.1|365
1720543500000|2024-07-09 16:45:00|18330.6|18318.6|18356.5|18344.5|18362.3|18350.3|18330.6|18318.6|307
1720543800000|2024-07-09 16:50:00|18356.1|18344.1|18324.4|18312.4|18356.5|18344.5|18321.9|18309.9|284
1720544100000|2024-07-09 16:55:00|18325.7|18313.7|18329|18317|18338.2|18326.2|18316.9|18304.9|439
1720544400000|2024-07-09 17:00:00|18329.8|18317.8|18349.4|18337.4|18361.9|18349.9|18329.4|18317.4|351
1720544700000|2024-07-09 17:05:00|18349|18337|18334.4|18322.4|18351.5|18339.5|18332.8|18320.8|169
1720545000000|2024-07-09 17:10:00|18335.3|18323.3|18349|18337|18349|18337|18326.5|18314.5|205
1720545300000|2024-07-09 17:15:00|18351.9|18339.9|18334|18322|18351.9|18339.9|18331.9|18319.9|242
1720545600000|2024-07-09 17:20:00|18334.4|18322.4|18326.9|18314.9|18344|18332|18325.7|18313.7|171
1720545900000|2024-07-09 17:25:00|18326.1|18314.1|18319|18307|18326.1|18314.1|18311.1|18299.1|320
1720546200000|2024-07-09 17:30:00|18316.5|18304.5|18314.4|18302.4|18319.4|18307.4|18306.9|18294.9|302
1720546500000|2024-07-09 17:35:00|18311.9|18299.9|18309.4|18297.4|18314.4|18302.4|18305.3|18293.3|370
1720546800000|2024-07-09 17:40:00|18308.2|18296.2|18315.2|18303.2|18316.9|18304.9|18299.4|18287.4|676
1720547100000|2024-07-09 17:45:00|18316.1|18304.1|18321.5|18309.5|18329.8|18317.8|18316.1|18304.1|392
1720547400000|2024-07-09 17:50:00|18321.1|18309.1|18305.3|18293.3|18324.4|18312.4|18299.4|18287.4|619
1720547700000|2024-07-09 17:55:00|18305.7|18293.7|18308.6|18296.6|18318.6|18306.6|18300.3|18288.3|2576
1720548000000|2024-07-09 18:00:00|18309.4|18297.4|18324.9|18312.9|18335.7|18323.7|18307.8|18295.8|923
1720618200000|2024-07-10 13:30:00|18295.1|18283.1|18294.3|18282.3|18332.8|18320.8|18273.1|18261.1|1414
1720618500000|2024-07-10 13:35:00|18293.5|18281.5|18342.8|18330.8|18348.2|18336.2|18293.5|18281.5|710
1720618800000|2024-07-10 13:40:00|18341.5|18329.5|18267|18255|18341.9|18329.9|18253.6|18241.6|627
1720619100000|2024-07-10 13:45:00|18267.8|18255.8|18261.9|18249.9|18272.7|18260.7|18244.5|18232.5|678
1720619400000|2024-07-10 13:50:00|18262.7|18250.7|18281.1|18269.1|18282.3|18270.3|18246.5|18234.5|350
1720619700000|2024-07-10 13:55:00|18281.5|18269.5|18257.3|18245.3|18287.7|18275.7|18255.2|18243.2|568
1720620000000|2024-07-10 14:00:00|18254.8|18242.8|18259.4|18247.4|18267.8|18255.8|18250.7|18238.7|321
1720620300000|2024-07-10 14:05:00|18260.7|18248.7|18244.8|18232.8|18263.6|18251.6|18224.4|18212.4|363
1720620600000|2024-07-10 14:10:00|18245.2|18233.2|18222.3|18210.3|18246.9|18234.9|18204.4|18192.4|630
1720620900000|2024-07-10 14:15:00|18222.7|18210.7|18211.1|18199.1|18236.9|18224.9|18211.1|18199.1|222
1720621200000|2024-07-10 14:20:00|18209.8|18197.8|18229|18217|18237.3|18225.3|18205.2|18193.2|411
1720621500000|2024-07-10 14:25:00|18227.7|18215.7|18228.5|18216.5|18251|18239|18217.7|18205.7|663
1720621800000|2024-07-10 14:30:00|18228.9|18216.9|18251.5|18239.5|18256.5|18244.5|18227.3|18215.3|425
1720622100000|2024-07-10 14:35:00|18250.2|18238.2|18252.7|18240.7|18270.6|18258.6|18244|18232|407
1720622400000|2024-07-10 14:40:00|18253.6|18241.6|18272.3|18260.3|18273.2|18261.2|18242.3|18230.3|284
1720622700000|2024-07-10 14:45:00|18273.2|18261.2|18303.9|18291.9|18303.9|18291.9|18266.9|18254.9|738
1720623000000|2024-07-10 14:50:00|18303.5|18291.5|18291.9|18279.9|18310.5|18298.5|18290.6|18278.6|305
1720623300000|2024-07-10 14:55:00|18292.3|18280.3|18316|18304|18321.9|18309.9|18287.3|18275.3|236
1720623600000|2024-07-10 15:00:00|18316.4|18304.4|18301.4|18289.4|18328.1|18316.1|18301.4|18289.4|423
1720623900000|2024-07-10 15:05:00|18302.3|18290.3|18314.3|18302.3|18329.8|18317.8|18297.3|18285.3|299
1720624200000|2024-07-10 15:10:00|18315.2|18303.2|18306.5|18294.5|18316.4|18304.4|18289.8|18277.8|466
1720624500000|2024-07-10 15:15:00|18307.4|18295.4|18301.1|18289.1|18313.6|18301.6|18297.7|18285.7|621
1720624800000|2024-07-10 15:20:00|18300.2|18288.2|18301.1|18289.1|18305.6|18293.6|18294.4|18282.4|346
1720625100000|2024-07-10 15:25:00|18301.5|18289.5|18311.9|18299.9|18311.9|18299.9|18299|18287|249
1720625400000|2024-07-10 15:30:00|18310.7|18298.7|18315.7|18303.7|18326.1|18314.1|18306.5|18294.5|286
1720625700000|2024-07-10 15:35:00|18314.9|18302.9|18283.6|18271.6|18315.7|18303.7|18278.2|18266.2|255
1720626000000|2024-07-10 15:40:00|18283.2|18271.2|18315.7|18303.7|18316.1|18304.1|18279.9|18267.9|340
1720626300000|2024-07-10 15:45:00|18314.9|18302.9|18321.1|18309.1|18327.4|18315.4|18313.2|18301.2|274
1720626600000|2024-07-10 15:50:00|18319.9|18307.9|18310.7|18298.7|18327.4|18315.4|18309|18297|215
1720626900000|2024-07-10 15:55:00|18311.5|18299.5|18323.6|18311.6|18328.2|18316.2|18309|18297|311
1720627200000|2024-07-10 16:00:00|18323.2|18311.2|18289|18277|18324.9|18312.9|18287.7|18275.7|327
1720627500000|2024-07-10 16:05:00|18288.2|18276.2|18289|18277|18289|18277|18277.3|18265.3|312
1720627800000|2024-07-10 16:10:00|18286.5|18274.5|18289|18277|18289|18277|18278.1|18266.1|212
1720628100000|2024-07-10 16:15:00|18296.5|18284.5|18303.2|18291.2|18307.8|18295.8|18295.3|18283.3|373
1720628400000|2024-07-10 16:20:00|18305.7|18293.7|18299|18287|18305.7|18293.7|18285.7|18273.7|223
1720628700000|2024-07-10 16:25:00|18299.9|18287.9|18298.2|18286.2|18306.1|18294.1|18289.5|18277.5|305
1720629000000|2024-07-10 16:30:00|18300.7|18288.7|18274.5|18262.5|18303.2|18291.2|18266.6|18254.6|285
1720629300000|2024-07-10 16:35:00|18275.7|18263.7|18270.3|18258.3|18277|18265|18252.3|18240.3|324
1720629600000|2024-07-10 16:40:00|18269|18257|18265.7|18253.7|18274.9|18262.9|18258.2|18246.2|241
1720629900000|2024-07-10 16:45:00|18265.3|18253.3|18262|18250|18277.4|18265.4|18259.5|18247.5|303
1720630200000|2024-07-10 16:50:00|18261.6|18249.6|18270.7|18258.7|18276.5|18264.5|18261.6|18249.6|220
1720630500000|2024-07-10 16:55:00|18268.6|18256.6|18264.9|18252.9|18273.2|18261.2|18264.9|18252.9|236
1720630800000|2024-07-10 17:00:00|18267.4|18255.4|18256.2|18244.2|18269.9|18257.9|18247|18235|153
1720631100000|2024-07-10 17:05:00|18254.9|18242.9|18272|18260|18276.2|18264.2|18248.2|18236.2|314
1720631400000|2024-07-10 17:10:00|18272.4|18260.4|18293.3|18281.3|18295.8|18283.8|18272.4|18260.4|160
1720631700000|2024-07-10 17:15:00|18295.8|18283.8|18283.7|18271.7|18301.2|18289.2|18282.1|18270.1|195
1720632000000|2024-07-10 17:20:00|18286.2|18274.2|18265|18253|18288.3|18276.3|18265|18253|257
1720632300000|2024-07-10 17:25:00|18266.2|18254.2|18245.4|18233.4|18268.7|18256.7|18239.2|18227.2|513
1720632600000|2024-07-10 17:30:00|18246.3|18234.3|18241.7|18229.7|18262.1|18250.1|18241.7|18229.7|474
1720632900000|2024-07-10 17:35:00|18243.4|18231.4|18264.2|18252.2|18273.4|18261.4|18243.4|18231.4|488
1720633200000|2024-07-10 17:40:00|18262.9|18250.9|18273.8|18261.8|18275|18263|18259.2|18247.2|294
1720633500000|2024-07-10 17:45:00|18274.2|18262.2|18276.7|18264.7|18286.7|18274.7|18273.3|18261.3|453
1720633800000|2024-07-10 17:50:00|18275|18263|18295.9|18283.9|18298.8|18286.8|18274.2|18262.2|525
1720634100000|2024-07-10 17:55:00|18298.4|18286.4|18295.1|18283.1|18315|18303|18290.9|18278.9|2811
1720634400000|2024-07-10 18:00:00|18294.3|18282.3|18297.1|18285.1|18300.1|18288.1|18285.9|18273.9|1228
1720704600000|2024-07-11 13:30:00|18348.7|18336.7|18332.9|18320.9|18362|18350|18327.5|18315.5|1216
1720704900000|2024-07-11 13:35:00|18332.5|18320.5|18328.8|18316.8|18351.2|18339.2|18325|18313|593
1720705200000|2024-07-11 13:40:00|18327.2|18315.2|18320.9|18308.9|18338.8|18326.8|18316.8|18304.8|604
1720705500000|2024-07-11 13:45:00|18319.8|18307.8|18322.6|18310.6|18333.9|18321.9|18313.4|18301.4|379
1720705800000|2024-07-11 13:50:00|18323.5|18311.5|18332.6|18320.6|18340.2|18328.2|18316.1|18304.1|720
1720706100000|2024-07-11 13:55:00|18333.8|18321.8|18356.7|18344.7|18360.4|18348.4|18327.1|18315.1|465
1720706400000|2024-07-11 14:00:00|18355.8|18343.8|18350.8|18338.8|18369.7|18357.7|18350.4|18338.4|394
1720706700000|2024-07-11 14:05:00|18351.7|18339.7|18333.8|18321.8|18357.2|18345.2|18330.8|18318.8|355
1720707000000|2024-07-11 14:10:00|18334.7|18322.7|18335.5|18323.5|18353.3|18341.3|18323|18311|478
1720707300000|2024-07-11 14:15:00|18336.3|18324.3|18345.4|18333.4|18347.5|18335.5|18330.5|18318.5|442
1720707600000|2024-07-11 14:20:00|18346.2|18334.2|18338.4|18326.4|18346.2|18334.2|18330.8|18318.8|243
1720707900000|2024-07-11 14:25:00|18335.9|18323.9|18341|18329|18342.6|18330.6|18333|18321|239
1720708200000|2024-07-11 14:30:00|18341.3|18329.3|18342.6|18330.6|18361.3|18349.3|18341.3|18329.3|279
1720708500000|2024-07-11 14:35:00|18343.8|18331.8|18338.6|18326.6|18351.3|18339.3|18338.2|18326.2|394
1720708800000|2024-07-11 14:40:00|18338.2|18326.2|18331.9|18319.9|18340.7|18328.7|18325.6|18313.6|319
1720709100000|2024-07-11 14:45:00|18331.1|18319.1|18314.7|18302.7|18337.3|18325.3|18311.8|18299.8|1521
1720709400000|2024-07-11 14:50:00|18315.1|18303.1|18354|18342|18356.5|18344.5|18313.5|18301.5|324
1720709700000|2024-07-11 14:55:00|18354.4|18342.4|18347.7|18335.7|18363.2|18351.2|18341.5|18329.5|352
1720710000000|2024-07-11 15:00:00|18349|18337|18350.5|18338.5|18358.5|18346.5|18333.9|18321.9|317
1720710300000|2024-07-11 15:05:00|18351.8|18339.8|18384.8|18372.8|18395.2|18383.2|18351.8|18339.8|592
1720710600000|2024-07-11 15:10:00|18384.4|18372.4|18374.8|18362.8|18385.6|18373.6|18373.1|18361.1|347
1720710900000|2024-07-11 15:15:00|18376|18364|18371.5|18359.5|18379.5|18367.5|18369|18357|409
1720711200000|2024-07-11 15:20:00|18372.8|18360.8|18372.4|18360.4|18377.8|18365.8|18367.8|18355.8|427
1720711500000|2024-07-11 15:25:00|18369.5|18357.5|18352.2|18340.2|18372|18360|18345|18333|536
1720711800000|2024-07-11 15:30:00|18353.9|18341.9|18336.7|18324.7|18355.5|18343.5|18326.3|18314.3|474
1720712100000|2024-07-11 15:35:00|18338|18326|18330.5|18318.5|18344.2|18332.2|18330.1|18318.1|187
1720712400000|2024-07-11 15:40:00|18330.9|18318.9|18345.5|18333.5|18346.4|18334.4|18323.8|18311.8|463
1720712700000|2024-07-11 15:45:00|18344.2|18332.2|18331|18319|18351.4|18339.4|18320.6|18308.6|270
1720713000000|2024-07-11 15:50:00|18332.2|18320.2|18336|18324|18340.6|18328.6|18323.5|18311.5|428
1720713300000|2024-07-11 15:55:00|18335.1|18323.1|18336.5|18324.5|18344.7|18332.7|18335.1|18323.1|600
1720713600000|2024-07-11 16:00:00|18339|18327|18339.5|18327.5|18348.2|18336.2|18336.5|18324.5|458
1720713900000|2024-07-11 16:05:00|18340.7|18328.7|18327.7|18315.7|18341.1|18329.1|18320.2|18308.2|373
1720714200000|2024-07-11 16:10:00|18328.6|18316.6|18324.9|18312.9|18329|18317|18320.2|18308.2|304
1720714500000|2024-07-11 16:15:00|18326.1|18314.1|18322.4|18310.4|18329|18317|18295.3|18283.3|401
1720714800000|2024-07-11 16:20:00|18322.8|18310.8|18312|18300|18328.2|18316.2|18310.7|18298.7|286
1720715100000|2024-07-11 16:25:00|18310.7|18298.7|18314.5|18302.5|18315.8|18303.8|18305|18293|438
1720715400000|2024-07-11 16:30:00|18315.8|18303.8|18307.5|18295.5|18319.5|18307.5|18301.6|18289.6|237
1720715700000|2024-07-11 16:35:00|18306.2|18294.2|18307.5|18295.5|18307.5|18295.5|18292.9|18280.9|213
1720716000000|2024-07-11 16:40:00|18306.7|18294.7|18307.6|18295.6|18309.2|18297.2|18297.5|18285.5|211
1720716300000|2024-07-11 16:45:00|18310.1|18298.1|18305|18293|18310.1|18298.1|18292.1|18280.1|252
1720716600000|2024-07-11 16:50:00|18304.6|18292.6|18296.3|18284.3|18304.6|18292.6|18289.3|18277.3|266
1720716900000|2024-07-11 16:55:00|18297|18285|18312.8|18300.8|18321.6|18309.6|18297|18285|418
1720717200000|2024-07-11 17:00:00|18313.2|18301.2|18331.8|18319.8|18337.4|18325.4|18312.8|18300.8|437
1720717500000|2024-07-11 17:05:00|18334|18322|18339.4|18327.4|18339.4|18327.4|18325.6|18313.6|399
1720717800000|2024-07-11 17:10:00|18339.7|18327.7|18352.7|18340.7|18357.7|18345.7|18339.7|18327.7|496
1720718100000|2024-07-11 17:15:00|18351|18339|18345.4|18333.4|18352.7|18340.7|18341.7|18329.7|222
1720718400000|2024-07-11 17:20:00|18346.7|18334.7|18341.3|18329.3|18354.3|18342.3|18337.1|18325.1|372
1720718700000|2024-07-11 17:25:00|18342.1|18330.1|18339.7|18327.7|18344.6|18332.6|18334.7|18322.7|330
1720719000000|2024-07-11 17:30:00|18340|18328|18345|18333|18350.4|18338.4|18337.9|18325.9|386
1720719300000|2024-07-11 17:35:00|18346.7|18334.7|18338.9|18326.9|18346.7|18334.7|18338.5|18326.5|326
1720719600000|2024-07-11 17:40:00|18338|18326|18351.4|18339.4|18351.4|18339.4|18333.9|18321.9|215
1720719900000|2024-07-11 17:45:00|18352.7|18340.7|18348.6|18336.6|18353.5|18341.5|18338.9|18326.9|339
1720720200000|2024-07-11 17:50:00|18349.1|18337.1|18338.4|18326.4|18350.9|18338.9|18337.5|18325.5|787
1720720500000|2024-07-11 17:55:00|18340.9|18328.9|18314.2|18302.2|18351.6|18339.6|18306.5|18294.5|2237
1720720800000|2024-07-11 18:00:00|18313.4|18301.4|18320.8|18308.8|18327.4|18315.4|18313.4|18301.4|664
1720791000000|2024-07-12 13:30:00|18307.3|18295.3|18225.2|18213.2|18307.3|18295.3|18203.4|18191.4|1280
1720791300000|2024-07-12 13:35:00|18224.1|18212.1|18245.9|18233.9|18250.1|18238.1|18214.3|18202.3|776
1720791600000|2024-07-12 13:40:00|18244.3|18232.3|18283.7|18271.7|18296.6|18284.6|18234.9|18222.9|666
1720791900000|2024-07-12 13:45:00|18279.9|18267.9|18289|18277|18298.6|18286.6|18266.3|18254.3|1257
1720792200000|2024-07-12 13:50:00|18282.8|18270.8|18324.4|18312.4|18334.7|18322.7|18282.8|18270.8|675
1720792500000|2024-07-12 13:55:00|18323.7|18311.7|18322.1|18310.1|18335.8|18323.8|18310.8|18298.8|523
1720792800000|2024-07-12 14:00:00|18320.5|18308.5|18326|18314|18330.9|18318.9|18318.7|18306.7|335
1720793100000|2024-07-12 14:05:00|18325.6|18313.6|18330.7|18318.7|18331.9|18319.9|18315.3|18303.3|570
1720793400000|2024-07-12 14:10:00|18328.9|18316.9|18302.4|18290.4|18336.2|18324.2|18299.4|18287.4|370
1720793700000|2024-07-12 14:15:00|18303.3|18291.3|18311.9|18299.9|18326.6|18314.6|18303.3|18291.3|442
1720794000000|2024-07-12 14:20:00|18311.6|18299.6|18319.1|18307.1|18320.3|18308.3|18297.8|18285.8|452
1720794300000|2024-07-12 14:25:00|18319.4|18307.4|18365.2|18353.2|18365.2|18353.2|18309.1|18297.1|759
1720794600000|2024-07-12 14:30:00|18364.5|18352.5|18343.1|18331.1|18364.5|18352.5|18337.7|18325.7|371
1720794900000|2024-07-12 14:35:00|18342.4|18330.4|18358.5|18346.5|18379.7|18367.7|18341.5|18329.5|635
1720795200000|2024-07-12 14:40:00|18356.8|18344.8|18356.3|18344.3|18357.7|18345.7|18336.5|18324.5|359
1720795500000|2024-07-12 14:45:00|18357.4|18345.4|18355.6|18343.6|18360.4|18348.4|18343.8|18331.8|420
1720795800000|2024-07-12 14:50:00|18354.8|18342.8|18345.2|18333.2|18361.8|18349.8|18344.3|18332.3|188
1720796100000|2024-07-12 14:55:00|18344.3|18332.3|18338.6|18326.6|18350.6|18338.6|18332.4|18320.4|343
1720796400000|2024-07-12 15:00:00|18339.9|18327.9|18341.6|18329.6|18344.5|18332.5|18323.6|18311.6|368
1720796700000|2024-07-12 15:05:00|18341.3|18329.3|18331.6|18319.6|18343.8|18331.8|18328.8|18316.8|207
1720797000000|2024-07-12 15:10:00|18332.9|18320.9|18303.8|18291.8|18336.1|18324.1|18301.7|18289.7|599
1720797300000|2024-07-12 15:15:00|18305.4|18293.4|18322.3|18310.3|18324.8|18312.8|18300.4|18288.4|354
1720797600000|2024-07-12 15:20:00|18321.6|18309.6|18335|18323|18343.4|18331.4|18321.3|18309.3|983
1720797900000|2024-07-12 15:25:00|18334.1|18322.1|18336.2|18324.2|18342.8|18330.8|18332.1|18320.1|368
1720798200000|2024-07-12 15:30:00|18334.1|18322.1|18339.6|18327.6|18340.3|18328.3|18332.8|18320.8|415
1720798500000|2024-07-12 15:35:00|18333.5|18321.5|18326.2|18314.2|18333.9|18321.9|18319.5|18307.5|811
1720798800000|2024-07-12 15:40:00|18325.4|18313.4|18331.5|18319.5|18335.4|18323.4|18321.6|18309.6|515
1720799100000|2024-07-12 15:45:00|18331.1|18319.1|18344.3|18332.3|18356.3|18344.3|18325.6|18313.6|740
1720799400000|2024-07-12 15:50:00|18345.2|18333.2|18334.1|18322.1|18348.6|18336.6|18329.5|18317.5|257
1720799700000|2024-07-12 15:55:00|18335|18323|18330.9|18318.9|18335|18323|18320.9|18308.9|333
1720800000000|2024-07-12 16:00:00|18328.4|18316.4|18330|18318|18334.2|18322.2|18315.4|18303.4|420
1720800300000|2024-07-12 16:05:00|18329.2|18317.2|18332|18320|18332.4|18320.4|18315.4|18303.4|292
1720800600000|2024-07-12 16:10:00|18334.5|18322.5|18334.5|18322.5|18335.3|18323.3|18327.4|18315.4|179
1720800900000|2024-07-12 16:15:00|18333.7|18321.7|18353.1|18341.1|18353.7|18341.7|18329.9|18317.9|361
1720801200000|2024-07-12 16:20:00|18354|18342|18367.3|18355.3|18380.1|18368.1|18351.2|18339.2|458
1720801500000|2024-07-12 16:25:00|18368.1|18356.1|18386.2|18374.2|18386.2|18374.2|18365.6|18353.6|323
1720801800000|2024-07-12 16:30:00|18386.5|18374.5|18393.7|18381.7|18415.1|18403.1|18385.7|18373.7|428
1720802100000|2024-07-12 16:35:00|18394.1|18382.1|18380.3|18368.3|18396.6|18384.6|18377.8|18365.8|169
1720802400000|2024-07-12 16:40:00|18380|18368|18395.4|18383.4|18397.1|18385.1|18377.8|18365.8|325
1720802700000|2024-07-12 16:45:00|18395.7|18383.7|18404.3|18392.3|18409.5|18397.5|18390.4|18378.4|259
1720803000000|2024-07-12 16:50:00|18407.2|18395.2|18396.3|18384.3|18408.9|18396.9|18394.2|18382.2|324
1720803300000|2024-07-12 16:55:00|18395|18383|18403.3|18391.3|18407.9|18395.9|18392.7|18380.7|426
1720803600000|2024-07-12 17:00:00|18405.4|18393.4|18405.4|18393.4|18415.4|18403.4|18405.4|18393.4|386
1720803900000|2024-07-12 17:05:00|18404.5|18392.5|18394.5|18382.5|18407|18395|18394.5|18382.5|282
1720804200000|2024-07-12 17:10:00|18395.4|18383.4|18374.7|18362.7|18399.2|18387.2|18374.7|18362.7|453
1720804500000|2024-07-12 17:15:00|18373.9|18361.9|18391.2|18379.2|18391.6|18379.6|18371|18359|264
1720804800000|2024-07-12 17:20:00|18393|18381|18397.8|18385.8|18397.8|18385.8|18390.5|18378.5|269
1720805100000|2024-07-12 17:25:00|18396|18384|18397.4|18385.4|18398.1|18386.1|18385.3|18373.3|178
1720805400000|2024-07-12 17:30:00|18397.8|18385.8|18383.3|18371.3|18401.4|18389.4|18381.7|18369.7|258
1720805700000|2024-07-12 17:35:00|18383|18371|18377.6|18365.6|18383|18371|18371.6|18359.6|259
1720806000000|2024-07-12 17:40:00|18376.4|18364.4|18383.7|18371.7|18384.8|18372.8|18375.1|18363.1|211
1720806300000|2024-07-12 17:45:00|18383.3|18371.3|18378.9|18366.9|18385.5|18373.5|18373.9|18361.9|341
1720806600000|2024-07-12 17:50:00|18378.5|18366.5|18381.2|18369.2|18384.6|18372.6|18376.2|18364.2|297
1720806900000|2024-07-12 17:55:00|18380.8|18368.8|18370.6|18358.6|18390|18378|18358.5|18346.5|2324
1720807200000|2024-07-12 18:00:00|18372.8|18360.8|18377.6|18365.6|18396.5|18384.5|18371.3|18359.3|1442
1721050200000|2024-07-15 13:30:00|18389.3|18377.3|18355.7|18343.7|18403.2|18388.7|18345.4|18333.4|1039
1721050500000|2024-07-15 13:35:00|18359.5|18347.5|18363.5|18351.5|18386|18374|18357.6|18345.6|484
1721050800000|2024-07-15 13:40:00|18361|18349|18354.1|18342.1|18372.6|18360.6|18349.8|18337.8|493
1721051100000|2024-07-15 13:45:00|18353.2|18341.2|18339.4|18327.4|18354.1|18342.1|18332.5|18320.5|586
1721051400000|2024-07-15 13:50:00|18339.7|18327.7|18348.2|18336.2|18350.7|18338.7|18329.1|18317.1|533
1721051700000|2024-07-15 13:55:00|18346.6|18334.6|18367.3|18355.3|18375.1|18363.1|18343.5|18331.5|279
1721052000000|2024-07-15 14:00:00|18368.8|18356.8|18364.8|18352.8|18368.8|18356.8|18355.1|18343.1|254
1721052300000|2024-07-15 14:05:00|18366.4|18354.4|18352.3|18340.3|18366.4|18354.4|18350.1|18338.1|284
1721052600000|2024-07-15 14:10:00|18346.4|18334.4|18332|18320|18348.9|18336.9|18329.5|18317.5|446
1721052900000|2024-07-15 14:15:00|18331.7|18319.7|18329.2|18317.2|18342.7|18330.7|18318.3|18306.3|326
1721053200000|2024-07-15 14:20:00|18333.3|18321.3|18350.2|18338.2|18353.9|18341.9|18329.2|18317.2|172
1721053500000|2024-07-15 14:25:00|18351.1|18339.1|18342.4|18330.4|18354.9|18342.9|18338.9|18326.9|77
1721053800000|2024-07-15 14:30:00|18343.9|18331.9|18338.6|18326.6|18349.2|18337.2|18333.3|18321.3|146
1721054100000|2024-07-15 14:35:00|18337.7|18325.7|18317.6|18305.6|18338.9|18326.9|18306.7|18294.7|384
1721054400000|2024-07-15 14:40:00|18316.3|18304.3|18324.5|18312.5|18333.8|18321.8|18314.5|18302.5|227
1721054700000|2024-07-15 14:45:00|18324.8|18312.8|18323.9|18311.9|18332.3|18320.3|18318.2|18306.2|119
1721055000000|2024-07-15 14:50:00|18322.6|18310.6|18324.5|18312.5|18328.9|18316.9|18318.2|18306.2|104
1721055300000|2024-07-15 14:55:00|18324.2|18312.2|18340.8|18328.8|18348.9|18336.9|18322|18310|147
1721055600000|2024-07-15 15:00:00|18341.1|18329.1|18348.3|18336.3|18355.8|18343.8|18338.9|18326.9|192
1721055900000|2024-07-15 15:05:00|18348.6|18336.6|18351.5|18339.5|18364.9|18352.9|18345.8|18333.8|171
1721056200000|2024-07-15 15:10:00|18353.4|18341.4|18365|18353|18370.9|18358.9|18353.4|18341.4|174
1721056500000|2024-07-15 15:15:00|18367.2|18355.2|18342.8|18330.8|18367.2|18355.2|18341.9|18329.9|129
1721056800000|2024-07-15 15:20:00|18341.9|18329.9|18348.4|18336.4|18348.4|18336.4|18322.8|18310.8|261
1721057100000|2024-07-15 15:25:00|18349.3|18337.3|18341.2|18329.2|18350.9|18338.9|18337.8|18325.8|189
1721057400000|2024-07-15 15:30:00|18340.9|18328.9|18345.6|18333.6|18345.9|18333.9|18337.2|18325.2|93
1721057700000|2024-07-15 15:35:00|18345.9|18333.9|18358.1|18346.1|18358.8|18346.8|18345.9|18333.9|131
1721058000000|2024-07-15 15:40:00|18357.5|18345.5|18375.9|18363.9|18378.7|18366.7|18357.5|18345.5|216
1721058300000|2024-07-15 15:45:00|18375|18363|18369.1|18357.1|18379.4|18367.4|18355.9|18343.9|245
1721058600000|2024-07-15 15:50:00|18367.2|18355.2|18355.6|18343.6|18373.4|18361.4|18351.9|18339.9|153
1721058900000|2024-07-15 15:55:00|18355.9|18343.9|18361|18349|18371.3|18359.3|18355.3|18343.3|180
1721059200000|2024-07-15 16:00:00|18363.5|18351.5|18357.9|18345.9|18364.4|18352.4|18352.9|18340.9|69
1721059500000|2024-07-15 16:05:00|18357.6|18345.6|18361.6|18349.6|18370.7|18358.7|18355.4|18343.4|98
1721059800000|2024-07-15 16:10:00|18361.3|18349.3|18364.7|18352.7|18369.4|18357.4|18359.1|18347.1|147
1721060100000|2024-07-15 16:15:00|18359.1|18347.1|18390|18378|18390.3|18378.3|18356.6|18344.6|266
1721060400000|2024-07-15 16:20:00|18389.7|18377.7|18430|18418|18440.9|18428.9|18380.9|18368.9|408
1721060700000|2024-07-15 16:25:00|18429.7|18417.7|18429|18417|18439|18427|18421.9|18409.9|315
1721061000000|2024-07-15 16:30:00|18429.9|18417.9|18437.8|18425.8|18456.8|18444.8|18429.9|18417.9|348
1721061300000|2024-07-15 16:35:00|18437.5|18425.5|18420.3|18408.3|18437.8|18425.8|18413.7|18401.7|224
1721061600000|2024-07-15 16:40:00|18420|18408|18431.5|18419.5|18432.5|18420.5|18417.5|18405.5|206
1721061900000|2024-07-15 16:45:00|18431.2|18419.2|18410.3|18398.3|18431.2|18419.2|18406.5|18394.5|160
1721062200000|2024-07-15 16:50:00|18410.6|18398.6|18398.4|18386.4|18410.9|18398.9|18393.4|18381.4|206
1721062500000|2024-07-15 16:55:00|18397.5|18385.5|18398.4|18386.4|18406.8|18394.8|18389.4|18377.4|157
1721062800000|2024-07-15 17:00:00|18398.1|18386.1|18381|18369|18399.1|18387.1|18375.4|18363.4|261
1721063100000|2024-07-15 17:05:00|18380.7|18368.7|18376.3|18364.3|18385.7|18373.7|18368.5|18356.5|237
1721063400000|2024-07-15 17:10:00|18377.3|18365.3|18380.4|18368.4|18386.7|18374.7|18372|18360|103
1721063700000|2024-07-15 17:15:00|18379.5|18367.5|18378.9|18366.9|18381.7|18369.7|18368.9|18356.9|97
1721064000000|2024-07-15 17:20:00|18378.6|18366.6|18391.4|18379.4|18392.6|18380.6|18376.4|18364.4|128
1721064300000|2024-07-15 17:25:00|18391.1|18379.1|18381.7|18369.7|18391.7|18379.7|18380.4|18368.4|121
1721064600000|2024-07-15 17:30:00|18375.4|18363.4|18378.6|18366.6|18380.8|18368.8|18370.4|18358.4|112
1721064900000|2024-07-15 17:35:00|18378.3|18366.3|18369.5|18357.5|18380.5|18368.5|18367.3|18355.3|123
1721065200000|2024-07-15 17:40:00|18369.8|18357.8|18367.1|18355.1|18375.8|18363.8|18365.5|18353.5|159
1721065500000|2024-07-15 17:45:00|18368|18356|18349.3|18337.3|18368.9|18356.9|18339.3|18327.3|419
1721065800000|2024-07-15 17:50:00|18346.8|18334.8|18357.5|18345.5|18363.1|18351.1|18346.2|18334.2|363
1721066100000|2024-07-15 17:55:00|18356.5|18344.5|18349.6|18337.6|18357.5|18345.5|18332.8|18320.8|1159
1721066400000|2024-07-15 18:00:00|18350.9|18338.9|18350.9|18338.9|18358.7|18346.7|18348.7|18336.7|678
1721136600000|2024-07-16 13:30:00|18355.4|18343.4|18320.1|18308.1|18356.3|18344.3|18297.9|18285.9|591
1721136900000|2024-07-16 13:35:00|18316.4|18304.4|18333.5|18321.5|18346.4|18334.4|18313.9|18301.9|288
1721137200000|2024-07-16 13:40:00|18333.3|18321.3|18336.7|18324.7|18346.4|18334.4|18325.8|18313.8|181
1721137500000|2024-07-16 13:45:00|18338|18326|18346.7|18334.7|18349.2|18337.2|18331.7|18319.7|195
1721137800000|2024-07-16 13:50:00|18346.4|18334.4|18354.9|18342.9|18364.2|18352.2|18345.5|18333.5|249
1721138100000|2024-07-16 13:55:00|18353.7|18341.7|18374.4|18362.4|18380|18368|18353.7|18341.7|217
1721138400000|2024-07-16 14:00:00|18374.1|18362.1|18374.4|18362.4|18381.9|18369.9|18365.6|18353.6|177
1721138700000|2024-07-16 14:05:00|18376.6|18364.6|18384.8|18372.8|18387|18375|18367.8|18355.8|141
1721139000000|2024-07-16 14:10:00|18383.5|18371.5|18395.5|18383.5|18396.7|18384.7|18381.7|18369.7|180
1721139300000|2024-07-16 14:15:00|18393.9|18381.9|18368.5|18356.5|18395.2|18383.2|18368.5|18356.5|270
1721139600000|2024-07-16 14:20:00|18370.5|18358.5|18369.7|18357.7|18382|18370|18360.1|18348.1|125
1721139900000|2024-07-16 14:25:00|18371.9|18359.9|18374|18362|18378.3|18366.3|18370.7|18358.7|181
1721140200000|2024-07-16 14:30:00|18375.2|18363.2|18370|18358|18384.1|18372.1|18366.9|18354.9|251
1721140500000|2024-07-16 14:35:00|18372.2|18360.2|18378.2|18366.2|18388.9|18376.9|18369|18357|110
1721140800000|2024-07-16 14:40:00|18384.4|18372.4|18398.2|18386.2|18410.7|18398.7|18384.2|18372.2|267
1721141100000|2024-07-16 14:45:00|18397.9|18385.9|18396.7|18384.7|18406.4|18394.4|18395.4|18383.4|104
1721141400000|2024-07-16 14:50:00|18394.2|18382.2|18373.3|18361.3|18396.4|18384.4|18371.8|18359.8|248
1721141700000|2024-07-16 14:55:00|18375.8|18363.8|18385.8|18373.8|18385.8|18373.8|18372.4|18360.4|163
1721142000000|2024-07-16 15:00:00|18384.6|18372.6|18368.1|18356.1|18384.6|18372.6|18362.1|18350.1|299
1721142300000|2024-07-16 15:05:00|18368.4|18356.4|18407.8|18395.8|18409.7|18397.7|18368.1|18356.1|233
1721142600000|2024-07-16 15:10:00|18407.5|18395.5|18375.3|18363.3|18407.5|18395.5|18375.3|18363.3|163
1721142900000|2024-07-16 15:15:00|18375|18363|18356.7|18344.7|18381.3|18369.3|18356.7|18344.7|359
1721143200000|2024-07-16 15:20:00|18357.7|18345.7|18360.5|18348.5|18362|18350|18353.3|18341.3|213
1721143500000|2024-07-16 15:25:00|18362|18350|18353.2|18341.2|18366.8|18354.8|18342.5|18330.5|236
1721143800000|2024-07-16 15:30:00|18355|18343|18343.8|18331.8|18358.7|18346.7|18338.6|18326.6|216
1721144100000|2024-07-16 15:35:00|18344.7|18332.7|18356|18344|18357.8|18345.8|18340|18328|275
1721144400000|2024-07-16 15:40:00|18355.7|18343.7|18353.5|18341.5|18364.2|18352.2|18349.7|18337.7|121
1721144700000|2024-07-16 15:45:00|18350.6|18338.6|18359.4|18347.4|18365.3|18353.3|18350.6|18338.6|134
1721145000000|2024-07-16 15:50:00|18358.1|18346.1|18348.7|18336.7|18363.1|18351.1|18348.7|18336.7|59
1721145300000|2024-07-16 15:55:00|18351.2|18339.2|18348.7|18336.7|18353.1|18341.1|18346.8|18334.8|109
1721145600000|2024-07-16 16:00:00|18350.9|18338.9|18351.2|18339.2|18355.9|18343.9|18348.7|18336.7|76
1721145900000|2024-07-16 16:05:00|18350.6|18338.6|18340.5|18328.5|18350.6|18338.6|18335.5|18323.5|102
1721146200000|2024-07-16 16:10:00|18340.8|18328.8|18351.4|18339.4|18358.6|18346.6|18340.8|18328.8|168
1721146500000|2024-07-16 16:15:00|18351.7|18339.7|18355.4|18343.4|18358.9|18346.9|18342.9|18330.9|126
1721146800000|2024-07-16 16:20:00|18356.4|18344.4|18379.5|18367.5|18381.1|18369.1|18354.2|18342.2|186
1721147100000|2024-07-16 16:25:00|18378.6|18366.6|18392|18380|18392|18380|18376.1|18364.1|119
1721147400000|2024-07-16 16:30:00|18391.5|18379.5|18367.6|18355.6|18391.8|18379.8|18364.4|18352.4|480
1721147700000|2024-07-16 16:35:00|18365.4|18353.4|18362.6|18350.6|18368.9|18356.9|18355.4|18343.4|93
1721148000000|2024-07-16 16:40:00|18362.4|18350.4|18362.1|18350.1|18365.1|18353.1|18361.1|18349.1|48
1721148300000|2024-07-16 16:45:00|18364.3|18352.3|18358.1|18346.1|18369.9|18357.9|18356.1|18344.1|116
1721148600000|2024-07-16 16:50:00|18357.1|18345.1|18354.2|18342.2|18361.4|18349.4|18350.4|18338.4|113
1721148900000|2024-07-16 16:55:00|18356.4|18344.4|18364.9|18352.9|18366.4|18354.4|18353.9|18341.9|41
1721149200000|2024-07-16 17:00:00|18363.9|18351.9|18377.6|18365.6|18379.2|18367.2|18362.7|18350.7|176
1721149500000|2024-07-16 17:05:00|18382.3|18370.3|18387.9|18375.9|18387.9|18375.9|18375.1|18363.1|86
1721149800000|2024-07-16 17:10:00|18388.8|18376.8|18396.9|18384.9|18398.4|18386.4|18387.6|18375.6|106
1721150100000|2024-07-16 17:15:00|18397.9|18385.9|18406.1|18394.1|18411.3|18399.3|18394.4|18382.4|131
1721150400000|2024-07-16 17:20:00|18404.8|18392.8|18403.8|18391.8|18411.1|18399.1|18403.8|18391.8|108
1721150700000|2024-07-16 17:25:00|18402.6|18390.6|18391.4|18379.4|18403.9|18391.9|18388.9|18376.9|59
1721151000000|2024-07-16 17:30:00|18389.4|18377.4|18416.5|18404.5|18416.5|18404.5|18386.9|18374.9|111
1721151300000|2024-07-16 17:35:00|18418.6|18406.6|18412.5|18400.5|18423.5|18411.5|18409.4|18397.4|192
1721151600000|2024-07-16 17:40:00|18413.8|18401.8|18423.2|18411.2|18425.6|18413.6|18410|18398|197
1721151900000|2024-07-16 17:45:00|18422.2|18410.2|18417.2|18405.2|18423.9|18411.9|18412.2|18400.2|196
1721152200000|2024-07-16 17:50:00|18415.7|18403.7|18416.6|18404.6|18418.6|18406.6|18409.1|18397.1|219
1721152500000|2024-07-16 17:55:00|18416.4|18404.4|18418|18406|18423.3|18411.3|18414.2|18402.2|1049
1721152800000|2024-07-16 18:00:00|18417.1|18405.1|18424.9|18412.9|18425.4|18413.4|18412.6|18400.6|434
1721223000000|2024-07-17 13:30:00|18408.3|18396.3|18348.4|18336.4|18409.2|18397.2|18313.4|18301.4|776
1721223300000|2024-07-17 13:35:00|18350.7|18338.7|18350.8|18338.8|18364.3|18352.3|18345.2|18333.2|231
1721223600000|2024-07-17 13:40:00|18348.5|18336.5|18365.7|18353.7|18365.7|18353.7|18336.8|18324.8|329
1721223900000|2024-07-17 13:45:00|18366|18354|18342.8|18330.8|18377.8|18365.8|18341.5|18329.5|300
1721224200000|2024-07-17 13:50:00|18344.7|18332.7|18354.2|18342.2|18362.2|18350.2|18344.7|18332.7|250
1721224500000|2024-07-17 13:55:00|18354|18342|18344.5|18332.5|18356.7|18344.7|18337|18325|363
1721224800000|2024-07-17 14:00:00|18344.2|18332.2|18368.6|18356.6|18370.6|18358.6|18339.8|18327.8|345
1721225100000|2024-07-17 14:05:00|18373.6|18361.6|18381.9|18369.9|18413.1|18401.1|18369.1|18357.1|361
1721225400000|2024-07-17 14:10:00|18384.1|18372.1|18397.6|18385.6|18412.6|18400.6|18381.6|18369.6|196
1721225700000|2024-07-17 14:15:00|18398.6|18386.6|18415.9|18403.9|18419.3|18407.3|18398.4|18386.4|213
1721226000000|2024-07-17 14:20:00|18414.9|18402.9|18425.8|18413.8|18461.7|18449.7|18414.9|18402.9|316
1721226300000|2024-07-17 14:25:00|18425.5|18413.5|18431.4|18419.4|18431.4|18419.4|18409.4|18397.4|182
1721226600000|2024-07-17 14:30:00|18432.9|18420.9|18450.5|18438.5|18451.8|18439.8|18406.7|18394.7|316
1721226900000|2024-07-17 14:35:00|18447.6|18435.6|18452.7|18440.7|18461.8|18449.8|18437.4|18425.4|272
1721227200000|2024-07-17 14:40:00|18451.7|18439.7|18435.3|18423.3|18451.7|18439.7|18428.6|18416.6|187
1721227500000|2024-07-17 14:45:00|18434.3|18422.3|18438.5|18426.5|18448.2|18436.2|18433.2|18421.2|181
1721227800000|2024-07-17 14:50:00|18439.5|18427.5|18432|18420|18439.7|18427.7|18427.5|18415.5|170
1721228100000|2024-07-17 14:55:00|18434|18422|18441.3|18429.3|18445|18433|18430.2|18418.2|149
1721228400000|2024-07-17 15:00:00|18441.5|18429.5|18437|18425|18447|18435|18434.5|18422.5|106
1721228700000|2024-07-17 15:05:00|18433.3|18421.3|18448|18436|18453.3|18441.3|18432|18420|173
1721229000000|2024-07-17 15:10:00|18450.5|18438.5|18444.5|18432.5|18459.7|18447.7|18437.2|18425.2|143
1721229300000|2024-07-17 15:15:00|18445.5|18433.5|18429.3|18417.3|18447.3|18435.3|18425.6|18413.6|390
1721229600000|2024-07-17 15:20:00|18426.8|18414.8|18423.1|18411.1|18430.3|18418.3|18409.3|18397.3|185
1721229900000|2024-07-17 15:25:00|18421.9|18409.9|18440.6|18428.6|18440.9|18428.9|18418.4|18406.4|218
1721230200000|2024-07-17 15:30:00|18438.6|18426.6|18443|18431|18453.5|18441.5|18436.1|18424.1|215
1721230500000|2024-07-17 15:35:00|18444.2|18432.2|18481.8|18469.8|18484.3|18472.3|18444.2|18432.2|490
1721230800000|2024-07-17 15:40:00|18481.5|18469.5|18486.7|18474.7|18514|18502|18478.9|18466.9|476
1721231100000|2024-07-17 15:45:00|18487.7|18475.7|18499.2|18487.2|18506.2|18494.2|18486.4|18474.4|167
1721231400000|2024-07-17 15:50:00|18499.9|18487.9|18478.8|18466.8|18503.7|18491.7|18465.7|18453.7|154
1721231700000|2024-07-17 15:55:00|18478.5|18466.5|18480.2|18468.2|18490.2|18478.2|18473.8|18461.8|124
1721232000000|2024-07-17 16:00:00|18480.5|18468.5|18490.6|18478.6|18503|18491|18474.8|18462.8|384
1721232300000|2024-07-17 16:05:00|18491.1|18479.1|18487.1|18475.1|18499.6|18487.6|18485.9|18473.9|203
1721232600000|2024-07-17 16:10:00|18486.2|18474.2|18484.4|18472.4|18497.1|18485.1|18483.1|18471.1|210
1721232900000|2024-07-17 16:15:00|18482.1|18470.1|18486.2|18474.2|18489.7|18477.7|18482.1|18470.1|185
1721233200000|2024-07-17 16:20:00|18487.2|18475.2|18479.7|18467.7|18487.4|18475.4|18465.8|18453.8|203
1721233500000|2024-07-17 16:25:00|18478.5|18466.5|18489.2|18477.2|18496.6|18484.6|18477.2|18465.2|216
1721233800000|2024-07-17 16:30:00|18490.5|18478.5|18511.2|18499.2|18511.2|18499.2|18487.7|18475.7|208
1721234100000|2024-07-17 16:35:00|18510.9|18498.9|18525.2|18513.2|18527|18515|18509.9|18497.9|322
1721234400000|2024-07-17 16:40:00|18524.2|18512.2|18536.5|18524.5|18538|18526|18517.3|18505.3|124
1721234700000|2024-07-17 16:45:00|18537.5|18525.5|18515.2|18503.2|18537.7|18525.7|18512.7|18500.7|85
1721235000000|2024-07-17 16:50:00|18513.7|18501.7|18518.5|18506.5|18520|18508|18507.8|18495.8|161
1721235300000|2024-07-17 16:55:00|18518.8|18506.8|18508.6|18496.6|18519.8|18507.8|18506.1|18494.1|131
1721235600000|2024-07-17 17:00:00|18508.1|18496.1|18512.4|18500.4|18516.1|18504.1|18501.4|18489.4|136
1721235900000|2024-07-17 17:05:00|18511.4|18499.4|18501.5|18489.5|18511.4|18499.4|18495.5|18483.5|219
1721236200000|2024-07-17 17:10:00|18502|18490|18506.4|18494.4|18507.7|18495.7|18499.2|18487.2|70
1721236500000|2024-07-17 17:15:00|18505.5|18493.5|18524.3|18512.3|18526.5|18514.5|18505.2|18493.2|199
1721236800000|2024-07-17 17:20:00|18521.8|18509.8|18541.9|18529.9|18543.2|18531.2|18516.5|18504.5|232
1721237100000|2024-07-17 17:25:00|18539.4|18527.4|18542.7|18530.7|18544.2|18532.2|18532.9|18520.9|104
1721237400000|2024-07-17 17:30:00|18541.7|18529.7|18547.5|18535.5|18567.5|18555.5|18541.7|18529.7|479
1721237700000|2024-07-17 17:35:00|18547.2|18535.2|18541.9|18529.9|18558.2|18546.2|18541.4|18529.4|158
1721238000000|2024-07-17 17:40:00|18542.9|18530.9|18548.5|18536.5|18554.2|18542.2|18542.9|18530.9|151
1721238300000|2024-07-17 17:45:00|18547.5|18535.5|18537.5|18525.5|18548.5|18536.5|18535|18523|187
1721238600000|2024-07-17 17:50:00|18537.2|18525.2|18535|18523|18544.5|18532.5|18529.7|18517.7|350
1721238900000|2024-07-17 17:55:00|18536|18524|18538.5|18526.5|18543.2|18531.2|18530|18518|848
1721239200000|2024-07-17 18:00:00|18540|18528|18522.3|18510.3|18540.5|18528.5|18518.3|18506.3|459
1721309400000|2024-07-18 13:30:00|18528.4|18516.4|18530.1|18518.1|18558.7|18546.7|18517.9|18505.9|739
1721309700000|2024-07-18 13:35:00|18528.9|18516.9|18540.2|18528.2|18541.2|18529.2|18522.4|18510.4|257
1721310000000|2024-07-18 13:40:00|18541.2|18529.2|18533.9|18521.9|18548.7|18536.7|18523.6|18511.6|397
1721310300000|2024-07-18 13:45:00|18532.6|18520.6|18525.4|18513.4|18536.1|18524.1|18519.6|18507.6|271
1721310600000|2024-07-18 13:50:00|18525.7|18513.7|18501.9|18489.9|18531.7|18519.7|18491.9|18479.9|261
1721310900000|2024-07-18 13:55:00|18501.6|18489.6|18504.9|18492.9|18507.4|18495.4|18494.4|18482.4|234
1721311200000|2024-07-18 14:00:00|18499.9|18487.9|18495.4|18483.4|18506.6|18494.6|18494.1|18482.1|255
1721311500000|2024-07-18 14:05:00|18497.9|18485.9|18500.1|18488.1|18500.9|18488.9|18477.9|18465.9|271
1721311800000|2024-07-18 14:10:00|18498.7|18486.7|18461.4|18449.4|18500.1|18488.1|18459.6|18447.6|415
1721312100000|2024-07-18 14:15:00|18461.1|18449.1|18482.1|18470.1|18493.9|18481.9|18461.1|18449.1|197
1721312400000|2024-07-18 14:20:00|18480.9|18468.9|18453.7|18441.7|18480.9|18468.9|18447.1|18435.1|136
1721312700000|2024-07-18 14:25:00|18452.4|18440.4|18444.9|18432.9|18456.9|18444.9|18444.2|18432.2|125
1721313000000|2024-07-18 14:30:00|18445.2|18433.2|18425.9|18413.9|18454.2|18442.2|18422.7|18410.7|225
1721313300000|2024-07-18 14:35:00|18424.7|18412.7|18369.4|18357.4|18424.7|18412.7|18369.4|18357.4|325
1721313600000|2024-07-18 14:40:00|18367.9|18355.9|18348.4|18336.4|18367.9|18355.9|18339.1|18327.1|465
1721313900000|2024-07-18 14:45:00|18348.6|18336.6|18353.1|18341.1|18355.4|18343.4|18316.4|18304.4|398
1721314200000|2024-07-18 14:50:00|18356.6|18344.6|18350.9|18338.9|18358.6|18346.6|18339.6|18327.6|288
1721314500000|2024-07-18 14:55:00|18350.6|18338.6|18315.6|18303.6|18351.6|18339.6|18315.4|18303.4|368
1721314800000|2024-07-18 15:00:00|18315.4|18303.4|18314.4|18302.4|18332.9|18320.9|18309.6|18297.6|209
1721315100000|2024-07-18 15:05:00|18315.4|18303.4|18330.9|18318.9|18330.9|18318.9|18306.4|18294.4|239
1721315400000|2024-07-18 15:10:00|18329.9|18317.9|18307.4|18295.4|18333.4|18321.4|18305.9|18293.9|222
1721315700000|2024-07-18 15:15:00|18308.4|18296.4|18312.2|18300.2|18316.7|18304.7|18290.9|18278.9|428
1721316000000|2024-07-18 15:20:00|18314.9|18302.9|18318.1|18306.1|18326.9|18314.9|18313.1|18301.1|308
1721316300000|2024-07-18 15:25:00|18320.4|18308.4|18338.1|18326.1|18348.1|18336.1|18310.6|18298.6|171
1721316600000|2024-07-18 15:30:00|18337.9|18325.9|18315.9|18303.9|18337.9|18325.9|18313.4|18301.4|172
1721316900000|2024-07-18 15:35:00|18315.6|18303.6|18302.7|18290.7|18329.2|18317.2|18302.7|18290.7|250
1721317200000|2024-07-18 15:40:00|18302.9|18290.9|18281.7|18269.7|18308.2|18296.2|18281.7|18269.7|279
1721317500000|2024-07-18 15:45:00|18282.9|18270.9|18285.2|18273.2|18307.2|18295.2|18282.7|18270.7|158
1721317800000|2024-07-18 15:50:00|18281.9|18269.9|18284.4|18272.4|18298.7|18286.7|18280.7|18268.7|179
1721318100000|2024-07-18 15:55:00|18284.2|18272.2|18266.2|18254.2|18292.7|18280.7|18264.7|18252.7|277
1721318400000|2024-07-18 16:00:00|18268.7|18256.7|18260.4|18248.4|18287.4|18275.4|18260.4|18248.4|257
1721318700000|2024-07-18 16:05:00|18259.2|18247.2|18276.7|18264.7|18282.4|18270.4|18259.2|18247.2|319
1721319000000|2024-07-18 16:10:00|18276.9|18264.9|18283.7|18271.7|18284.9|18272.9|18271.7|18259.7|189
1721319300000|2024-07-18 16:15:00|18283.2|18271.2|18280.2|18268.2|18290.4|18278.4|18278.2|18266.2|130
1721319600000|2024-07-18 16:20:00|18280.4|18268.4|18287.7|18275.7|18292.2|18280.2|18275.7|18263.7|167
1721319900000|2024-07-18 16:25:00|18287.5|18275.5|18312.5|18300.5|18316.2|18304.2|18287.5|18275.5|159
1721320200000|2024-07-18 16:30:00|18311.5|18299.5|18290.2|18278.2|18311.5|18299.5|18287.7|18275.7|107
1721320500000|2024-07-18 16:35:00|18289|18277|18296.5|18284.5|18300.7|18288.7|18279.5|18267.5|116
1721320800000|2024-07-18 16:40:00|18296.2|18284.2|18313.5|18301.5|18320.5|18308.5|18292|18280|116
1721321100000|2024-07-18 16:45:00|18314.5|18302.5|18324.7|18312.7|18325.7|18313.7|18307|18295|132
1721321400000|2024-07-18 16:50:00|18325.7|18313.7|18316.5|18304.5|18338.5|18326.5|18310.4|18298.4|160
1721321700000|2024-07-18 16:55:00|18315.4|18303.4|18311.7|18299.7|18316.7|18304.7|18306|18294|144
1721322000000|2024-07-18 17:00:00|18315.2|18303.2|18304.7|18292.7|18317.7|18305.7|18304.7|18292.7|292
1721322300000|2024-07-18 17:05:00|18305.7|18293.7|18308.2|18296.2|18310.7|18298.7|18304.7|18292.7|70
1721322600000|2024-07-18 17:10:00|18309.7|18297.7|18312.2|18300.2|18316.7|18304.7|18308.2|18296.2|77
1721322900000|2024-07-18 17:15:00|18313.2|18301.2|18306|18294|18316.2|18304.2|18304.7|18292.7|178
1721323200000|2024-07-18 17:20:00|18305.7|18293.7|18299.7|18287.7|18306|18294|18293.2|18281.2|144
1721323500000|2024-07-18 17:25:00|18294.7|18282.7|18293.5|18281.5|18303.2|18291.2|18293.5|18281.5|204
1721323800000|2024-07-18 17:30:00|18294.7|18282.7|18304.7|18292.7|18304.7|18292.7|18288.7|18276.7|188
1721324100000|2024-07-18 17:35:00|18303.5|18291.5|18302.7|18290.7|18314|18302|18302.7|18290.7|70
1721324400000|2024-07-18 17:40:00|18302.5|18290.5|18301.5|18289.5|18304.8|18292.8|18296.7|18284.7|299
1721324700000|2024-07-18 17:45:00|18301.7|18289.7|18294.7|18282.7|18306.5|18294.5|18294.7|18282.7|227
1721325000000|2024-07-18 17:50:00|18295.7|18283.7|18285.7|18273.7|18296.7|18284.7|18278.7|18266.7|390
1721325300000|2024-07-18 17:55:00|18285.2|18273.2|18291.8|18279.8|18297.2|18285.2|18279.2|18267.2|888
1721325600000|2024-07-18 18:00:00|18290.7|18278.7|18293.5|18281.5|18295|18283|18285.7|18273.7|368
1721395800000|2024-07-19 13:30:00|18290.4|18278.4|18287.1|18275.1|18293.6|18281.6|18247.4|18235.4|761
1721396100000|2024-07-19 13:35:00|18286.1|18274.1|18337|18325|18337.2|18325.2|18284.8|18272.8|337
1721396400000|2024-07-19 13:40:00|18335.7|18323.7|18341.5|18329.5|18355.3|18343.3|18330.5|18318.5|349
1721396700000|2024-07-19 13:45:00|18340.5|18328.5|18329.7|18317.7|18341.8|18329.8|18317|18305|157
1721397000000|2024-07-19 13:50:00|18330.8|18318.8|18316.9|18304.9|18332.8|18320.8|18303.8|18291.8|150
1721397300000|2024-07-19 13:55:00|18314.8|18302.8|18333.4|18321.4|18347.2|18335.2|18314.4|18302.4|148
1721397600000|2024-07-19 14:00:00|18332.1|18320.1|18313|18301|18334.4|18322.4|18310.5|18298.5|186
1721397900000|2024-07-19 14:05:00|18313.2|18301.2|18354.7|18342.7|18354.7|18342.7|18311.8|18299.8|208
1721398200000|2024-07-19 14:10:00|18353.7|18341.7|18350|18338|18372.8|18360.8|18342.5|18330.5|357
1721398500000|2024-07-19 14:15:00|18346.5|18334.5|18348.8|18336.8|18360|18348|18340.4|18328.4|80
1721398800000|2024-07-19 14:20:00|18349.1|18337.1|18336.8|18324.8|18349.1|18337.1|18334.3|18322.3|49
1721399100000|2024-07-19 14:25:00|18339.1|18327.1|18368.5|18356.5|18370.4|18358.4|18339.1|18327.1|120
1721399400000|2024-07-19 14:30:00|18370.8|18358.8|18365.9|18353.9|18372.5|18360.5|18360.9|18348.9|148
1721399700000|2024-07-19 14:35:00|18362.8|18350.8|18351.8|18339.8|18370|18358|18345.3|18333.3|231
1721400000000|2024-07-19 14:40:00|18351.6|18339.6|18346.6|18334.6|18351.6|18339.6|18324.5|18312.5|173
1721400300000|2024-07-19 14:45:00|18345.6|18333.6|18349.3|18337.3|18362.4|18350.4|18345.4|18333.4|76
1721400600000|2024-07-19 14:50:00|18349.1|18337.1|18347.1|18335.1|18355.6|18343.6|18341|18329|68
1721400900000|2024-07-19 14:55:00|18350.4|18338.4|18344.2|18332.2|18351.6|18339.6|18334.7|18322.7|53
1721401200000|2024-07-19 15:00:00|18343.2|18331.2|18354.6|18342.6|18368.9|18356.9|18343.2|18331.2|101
1721401500000|2024-07-19 15:05:00|18355.6|18343.6|18355|18343|18359.1|18347.1|18351.7|18339.7|60
1721401800000|2024-07-19 15:10:00|18356.3|18344.3|18368.3|18356.3|18368.3|18356.3|18356.3|18344.3|74
1721402100000|2024-07-19 15:15:00|18368.8|18356.8|18379.6|18367.6|18383.3|18371.3|18368.8|18356.8|112
1721402400000|2024-07-19 15:20:00|18378.6|18366.6|18377.1|18365.1|18383.3|18371.3|18368.8|18356.8|83
1721402700000|2024-07-19 15:25:00|18376.1|18364.1|18362.5|18350.5|18380.8|18368.8|18362.5|18350.5|52
1721403000000|2024-07-19 15:30:00|18363|18351|18352|18340|18365|18353|18349.7|18337.7|71
1721403300000|2024-07-19 15:35:00|18354.2|18342.2|18355.5|18343.5|18363.8|18351.8|18354.2|18342.2|45
1721403600000|2024-07-19 15:40:00|18360|18348|18365.1|18353.1|18367.3|18355.3|18359|18347|53
1721403900000|2024-07-19 15:45:00|18366.3|18354.3|18370.1|18358.1|18371.3|18359.3|18364|18352|48
1721404200000|2024-07-19 15:50:00|18369|18357|18387.6|18375.6|18398.6|18386.6|18365.3|18353.3|112
1721404500000|2024-07-19 15:55:00|18387.8|18375.8|18387.3|18375.3|18398.8|18386.8|18383.4|18371.4|197
1721404800000|2024-07-19 16:00:00|18386.3|18374.3|18370.1|18358.1|18388.6|18376.6|18367.6|18355.6|79
1721405100000|2024-07-19 16:05:00|18369|18357|18362.3|18350.3|18373.8|18361.8|18357.6|18345.6|98
1721405400000|2024-07-19 16:10:00|18362.1|18350.1|18347.6|18335.6|18368.4|18356.4|18345.1|18333.1|94
1721405700000|2024-07-19 16:15:00|18347.8|18335.8|18356.3|18344.3|18361.1|18349.1|18347.8|18335.8|84
1721406000000|2024-07-19 16:20:00|18353.6|18341.6|18360.1|18348.1|18363.4|18351.4|18346.3|18334.3|78
1721406300000|2024-07-19 16:25:00|18356.6|18344.6|18345.4|18333.4|18360.3|18348.3|18334.6|18322.6|134
1721406600000|2024-07-19 16:30:00|18345.2|18333.2|18325.9|18313.9|18345.2|18333.2|18313.8|18301.8|119
1721406900000|2024-07-19 16:35:00|18327|18315|18343.7|18331.7|18347.8|18335.8|18327|18315|40
1721407200000|2024-07-19 16:40:00|18342.4|18330.4|18337.1|18325.1|18345.9|18333.9|18329.6|18317.6|55
1721407500000|2024-07-19 16:45:00|18336|18324|18338.1|18326.1|18343.9|18331.9|18331.4|18319.4|91
1721407800000|2024-07-19 16:50:00|18335.8|18323.8|18336.5|18324.5|18339.1|18327.1|18331.8|18319.8|33
1721408100000|2024-07-19 16:55:00|18337.5|18325.5|18337.3|18325.3|18337.5|18325.5|18319|18307|100
1721408400000|2024-07-19 17:00:00|18337.1|18325.1|18324.6|18312.6|18337.1|18325.1|18320.8|18308.8|122
1721408700000|2024-07-19 17:05:00|18324.1|18312.1|18338.9|18326.9|18339.9|18327.9|18324.1|18312.1|107
1721409000000|2024-07-19 17:10:00|18339.9|18327.9|18337.4|18325.4|18341.2|18329.2|18332.9|18320.9|34
1721409300000|2024-07-19 17:15:00|18337.9|18325.9|18335.6|18323.6|18339.9|18327.9|18332.7|18320.7|46
1721409600000|2024-07-19 17:20:00|18335.4|18323.4|18335.6|18323.6|18339.1|18327.1|18330.6|18318.6|39
1721409900000|2024-07-19 17:25:00|18336.6|18324.6|18336.6|18324.6|18340.6|18328.6|18334.6|18322.6|51
1721410200000|2024-07-19 17:30:00|18336.9|18324.9|18335.8|18323.8|18342.9|18330.9|18335.4|18323.4|100
1721410500000|2024-07-19 17:35:00|18336.9|18324.9|18334.6|18322.6|18339.4|18327.4|18330.8|18318.8|91
1721410800000|2024-07-19 17:40:00|18334.4|18322.4|18355.3|18343.3|18358.8|18346.8|18331.7|18319.7|240
1721411100000|2024-07-19 17:45:00|18354.2|18342.2|18345.1|18333.1|18364.9|18352.9|18345.1|18333.1|319
1721411400000|2024-07-19 17:50:00|18344.9|18332.9|18347.6|18335.6|18348.9|18336.9|18334.9|18322.9|222
1721411700000|2024-07-19 17:55:00|18348.7|18336.7|18346.5|18334.5|18355.6|18343.6|18344|18332|1108
1721412000000|2024-07-19 18:00:00|18347.5|18335.5|18327.9|18315.9|18348.5|18336.5|18315.8|18303.8|594
1721655000000|2024-07-22 13:30:00|18449.7|18437.7|18487|18475|18508.3|18496.3|18421|18399.6|1014
1721655300000|2024-07-22 13:35:00|18485.9|18473.9|18484.1|18472.1|18493.2|18481.2|18462.7|18450.7|305
1721655600000|2024-07-22 13:40:00|18478.5|18466.5|18495.9|18483.9|18498.6|18486.6|18478.5|18466.5|202
1721655900000|2024-07-22 13:45:00|18494.6|18482.6|18508.1|18496.1|18514|18502|18489.8|18477.8|261
1721656200000|2024-07-22 13:50:00|18507|18495|18499.8|18487.8|18510.6|18498.6|18490.3|18478.3|229
1721656500000|2024-07-22 13:55:00|18498.7|18486.7|18506.7|18494.7|18511.1|18499.1|18493.4|18481.4|273
1721656800000|2024-07-22 14:00:00|18507.9|18495.9|18533.2|18521.2|18533.4|18521.4|18506.7|18494.7|191
1721657100000|2024-07-22 14:05:00|18532.1|18520.1|18532.1|18520.1|18535.5|18523.5|18525|18513|171
1721657400000|2024-07-22 14:10:00|18533.2|18521.2|18490.5|18478.5|18533.2|18521.2|18490.5|18478.5|137
1721657700000|2024-07-22 14:15:00|18489.4|18477.4|18497|18485|18502.1|18490.1|18483.9|18471.9|144
1721658000000|2024-07-22 14:20:00|18499.1|18487.1|18499.1|18487.1|18499.1|18487.1|18483.2|18471.2|270
1721658300000|2024-07-22 14:25:00|18498.1|18486.1|18498.4|18486.4|18504.5|18492.5|18497.9|18485.9|105
1721658600000|2024-07-22 14:30:00|18498.2|18486.2|18507.9|18495.9|18523.7|18511.7|18491.1|18479.1|113
1721658900000|2024-07-22 14:35:00|18508.8|18496.8|18515.5|18503.5|18520.5|18508.5|18497.6|18485.6|74
1721659200000|2024-07-22 14:40:00|18513.3|18501.3|18522.6|18510.6|18522.6|18510.6|18508.8|18496.8|184
1721659500000|2024-07-22 14:45:00|18523.7|18511.7|18506.3|18494.3|18524.7|18512.7|18506.3|18494.3|107
1721659800000|2024-07-22 14:50:00|18507.4|18495.4|18511.9|18499.9|18512.3|18500.3|18496.7|18484.7|79
1721660100000|2024-07-22 14:55:00|18512.1|18500.1|18514.8|18502.8|18520.3|18508.3|18508.3|18496.3|81
1721660400000|2024-07-22 15:00:00|18514.4|18502.4|18514.4|18502.4|18516.9|18504.9|18506.3|18494.3|51
1721660700000|2024-07-22 15:05:00|18515.5|18503.5|18501.4|18489.4|18520.2|18508.2|18500.1|18488.1|53
1721661000000|2024-07-22 15:10:00|18501.5|18489.5|18484.7|18472.7|18503.7|18491.7|18478.3|18466.3|46
1721661300000|2024-07-22 15:15:00|18483.6|18471.6|18460.2|18448.2|18488.4|18476.4|18460.2|18448.2|140
1721661600000|2024-07-22 15:20:00|18459.9|18447.9|18451.1|18439.1|18461.8|18449.8|18444.3|18432.3|154
1721661900000|2024-07-22 15:25:00|18450|18438|18448.6|18436.6|18462.5|18450.5|18448.6|18436.6|50
1721662200000|2024-07-22 15:30:00|18450.8|18438.8|18443.9|18431.9|18453.9|18441.9|18434.1|18422.1|56
1721662500000|2024-07-22 15:35:00|18444.3|18432.3|18438|18426|18447.5|18435.5|18434.3|18422.3|56
1721662800000|2024-07-22 15:40:00|18435.9|18423.9|18447.9|18435.9|18451.5|18439.5|18428.5|18416.5|80
1721663100000|2024-07-22 15:45:00|18446.6|18434.6|18447.7|18435.7|18448|18436|18440.4|18428.4|47
1721663400000|2024-07-22 15:50:00|18448.8|18436.8|18427.7|18415.7|18448.8|18436.8|18427.7|18415.7|130
1721663700000|2024-07-22 15:55:00|18421.5|18409.5|18426.5|18414.5|18430|18418|18412.7|18400.7|264
1721664000000|2024-07-22 16:00:00|18427.5|18415.5|18417.6|18405.6|18435|18423|18414.9|18402.9|238
1721664300000|2024-07-22 16:05:00|18418.6|18406.6|18381.5|18369.5|18423.3|18411.3|18380.2|18368.2|333
1721664600000|2024-07-22 16:10:00|18381.3|18369.3|18397.1|18385.1|18399.5|18387.5|18377.7|18365.7|118
1721664900000|2024-07-22 16:15:00|18398.2|18386.2|18408.8|18396.8|18428.8|18416.8|18397.1|18385.1|252
1721665200000|2024-07-22 16:20:00|18409|18397|18419|18407|18423.7|18411.7|18409|18397|27
1721665500000|2024-07-22 16:25:00|18418.8|18406.8|18406.7|18394.7|18418.8|18406.8|18404.3|18392.3|53
1721665800000|2024-07-22 16:30:00|18407.9|18395.9|18424.2|18412.2|18424.2|18412.2|18407.9|18395.9|36
1721666100000|2024-07-22 16:35:00|18425.2|18413.2|18439|18427|18443.8|18431.8|18425.2|18413.2|98
1721666400000|2024-07-22 16:40:00|18437.7|18425.7|18437.3|18425.3|18439.8|18427.8|18434.4|18422.4|138
1721666700000|2024-07-22 16:45:00|18436.2|18424.2|18436.2|18424.2|18437.4|18425.4|18429.8|18417.8|41
1721667000000|2024-07-22 16:50:00|18437.4|18425.4|18450.3|18438.3|18452.4|18440.4|18437.4|18425.4|69
1721667300000|2024-07-22 16:55:00|18450.1|18438.1|18445.3|18433.3|18451|18439|18442.8|18430.8|62
1721667600000|2024-07-22 17:00:00|18442.9|18430.9|18445.1|18433.1|18447.4|18435.4|18440.1|18428.1|27
1721667900000|2024-07-22 17:05:00|18446.2|18434.2|18454.6|18442.6|18457.3|18445.3|18445.1|18433.1|32
1721668200000|2024-07-22 17:10:00|18453.5|18441.5|18449.8|18437.8|18454.6|18442.6|18444.9|18432.9|57
1721668500000|2024-07-22 17:15:00|18448.5|18436.5|18445.1|18433.1|18455.9|18443.9|18440.3|18428.3|32
1721668800000|2024-07-22 17:20:00|18447.5|18435.5|18446.2|18434.2|18447.5|18435.5|18440.1|18428.1|28
1721669100000|2024-07-22 17:25:00|18445.1|18433.1|18443.1|18431.1|18449.8|18437.8|18442.8|18430.8|73
1721669400000|2024-07-22 17:30:00|18445.6|18433.6|18457.8|18445.8|18459.2|18447.2|18445.6|18433.6|43
1721669700000|2024-07-22 17:35:00|18455.6|18443.6|18453.3|18441.3|18464.2|18452.2|18452|18440|78
1721670000000|2024-07-22 17:40:00|18454.4|18442.4|18466.7|18454.7|18470.5|18458.5|18454.4|18442.4|64
1721670300000|2024-07-22 17:45:00|18465.5|18453.5|18456.1|18444.1|18468.5|18456.5|18455|18443|83
1721670600000|2024-07-22 17:50:00|18457.2|18445.2|18458.3|18446.3|18461|18449|18453.5|18441.5|59
1721670900000|2024-07-22 17:55:00|18455.8|18443.8|18456|18444|18467|18455|18451.3|18439.3|314
1721671200000|2024-07-22 18:00:00|18455.6|18443.6|18454.4|18442.4|18458.6|18446.6|18448.3|18436.3|321
1721741400000|2024-07-23 13:30:00|18434.8|18422.8|18479.8|18467.8|18486.7|18474.7|18434.8|18422.8|355
1721741700000|2024-07-23 13:35:00|18480|18468|18497.6|18485.6|18506.3|18494.3|18480|18468|324
1721742000000|2024-07-23 13:40:00|18498.9|18486.9|18488.9|18476.9|18511.1|18499.1|18487.9|18475.9|128
1721742300000|2024-07-23 13:45:00|18484.2|18472.2|18469.3|18457.3|18485.1|18473.1|18452.6|18440.6|182
1721742600000|2024-07-23 13:50:00|18467|18455|18448.2|18436.2|18468.9|18456.9|18447|18435|145
1721742900000|2024-07-23 13:55:00|18448.1|18436.1|18459.5|18447.5|18463.2|18451.2|18432.7|18420.7|315
1721743200000|2024-07-23 14:00:00|18460.6|18448.6|18461.7|18449.7|18478.4|18466.4|18455.7|18443.7|98
1721743500000|2024-07-23 14:05:00|18463.2|18451.2|18452.9|18440.9|18464.5|18452.5|18450.6|18438.6|69
1721743800000|2024-07-23 14:10:00|18454.1|18442.1|18448.9|18436.9|18459.2|18447.2|18448.9|18436.9|120
1721744100000|2024-07-23 14:15:00|18445.5|18433.5|18476.3|18464.3|18477.5|18465.5|18445.5|18433.5|178
1721744400000|2024-07-23 14:20:00|18476.4|18464.4|18447.6|18435.6|18477.7|18465.7|18447.6|18435.6|164
1721744700000|2024-07-23 14:25:00|18446.3|18434.3|18444.8|18432.8|18449.9|18437.9|18437.6|18425.6|91
1721745000000|2024-07-23 14:30:00|18445.9|18433.9|18464.8|18452.8|18468.1|18456.1|18442.6|18430.6|111
1721745300000|2024-07-23 14:35:00|18465.9|18453.9|18462.6|18450.6|18469.8|18457.8|18460.4|18448.4|207
1721745600000|2024-07-23 14:40:00|18462.7|18450.7|18472.7|18460.7|18472.7|18460.7|18454.3|18442.3|192
1721745900000|2024-07-23 14:45:00|18475.1|18463.1|18465.5|18453.5|18475.1|18463.1|18461.3|18449.3|96
1721746200000|2024-07-23 14:50:00|18466.6|18454.6|18471.6|18459.6|18486.3|18474.3|18466.6|18454.6|106
1721746500000|2024-07-23 14:55:00|18474|18462|18465.4|18453.4|18474|18462|18465.4|18453.4|78
1721746800000|2024-07-23 15:00:00|18466.5|18454.5|18466.8|18454.8|18469.3|18457.3|18463.2|18451.2|74
1721747100000|2024-07-23 15:05:00|18467.9|18455.9|18466.5|18454.5|18470.2|18458.2|18463.2|18451.2|99
1721747400000|2024-07-23 15:10:00|18467.6|18455.6|18485.4|18473.4|18486.5|18474.5|18465.4|18453.4|129
1721747700000|2024-07-23 15:15:00|18484.3|18472.3|18495.5|18483.5|18499|18487|18484.3|18472.3|148
1721748000000|2024-07-23 15:20:00|18495.7|18483.7|18495.4|18483.4|18497.9|18485.9|18485.7|18473.7|108
1721748300000|2024-07-23 15:25:00|18495.3|18483.3|18485.4|18473.4|18497.9|18485.9|18485.4|18473.4|99
1721748600000|2024-07-23 15:30:00|18489.2|18477.2|18495.4|18483.4|18495.4|18483.4|18482.9|18470.9|97
1721748900000|2024-07-23 15:35:00|18494.3|18482.3|18499.3|18487.3|18500.4|18488.4|18494.3|18482.3|108
1721749200000|2024-07-23 15:40:00|18500.4|18488.4|18502.9|18490.9|18505.4|18493.4|18495.7|18483.7|85
1721749500000|2024-07-23 15:45:00|18500.7|18488.7|18540.3|18528.3|18541.4|18529.4|18500.7|18488.7|281
1721749800000|2024-07-23 15:50:00|18541.4|18529.4|18533.5|18521.5|18545.4|18533.4|18533.1|18521.1|217
1721750100000|2024-07-23 15:55:00|18531.3|18519.3|18528.7|18516.7|18536.4|18524.4|18526.6|18514.6|118
1721750400000|2024-07-23 16:00:00|18533.4|18521.4|18562|18550|18563.5|18551.5|18532.3|18520.3|239
1721750700000|2024-07-23 16:05:00|18563.2|18551.2|18560.2|18548.2|18567.9|18555.9|18554.1|18542.1|195
1721751000000|2024-07-23 16:10:00|18561.3|18549.3|18558.5|18546.5|18571.9|18559.9|18554.9|18542.9|260
1721751300000|2024-07-23 16:15:00|18559.8|18547.8|18560.2|18548.2|18567.4|18555.4|18557.9|18545.9|172
1721751600000|2024-07-23 16:20:00|18558|18546|18555.1|18543.1|18564.9|18552.9|18552.6|18540.6|144
1721751900000|2024-07-23 16:25:00|18556.3|18544.3|18549|18537|18574.9|18562.9|18545.4|18533.4|363
1721752200000|2024-07-23 16:30:00|18551.5|18539.5|18534|18522|18553|18541|18531.6|18519.6|105
1721752500000|2024-07-23 16:35:00|18536.2|18524.2|18528.3|18516.3|18536.5|18524.5|18527.1|18515.1|90
1721752800000|2024-07-23 16:40:00|18529.4|18517.4|18516|18504|18530.5|18518.5|18508.3|18496.3|134
1721753100000|2024-07-23 16:45:00|18518.5|18506.5|18515.3|18503.3|18527.4|18515.4|18514|18502|139
1721753400000|2024-07-23 16:50:00|18515.4|18503.4|18518.6|18506.6|18524.9|18512.9|18512.9|18500.9|95
1721753700000|2024-07-23 16:55:00|18519.7|18507.7|18533.3|18521.3|18535.8|18523.8|18519.7|18507.7|106
1721754000000|2024-07-23 17:00:00|18533.2|18521.2|18534.6|18522.6|18538.5|18526.5|18528.5|18516.5|49
1721754300000|2024-07-23 17:05:00|18534.7|18522.7|18520.7|18508.7|18535.8|18523.8|18519.6|18507.6|181
1721754600000|2024-07-23 17:10:00|18520.5|18508.5|18528.3|18516.3|18528.3|18516.3|18517.7|18505.7|38
1721754900000|2024-07-23 17:15:00|18530.8|18518.8|18522.6|18510.6|18531.1|18519.1|18521.5|18509.5|74
1721755200000|2024-07-23 17:20:00|18523.7|18511.7|18538.6|18526.6|18543.8|18531.8|18521.5|18509.5|99
1721755500000|2024-07-23 17:25:00|18538.8|18526.8|18547.9|18535.9|18554.2|18542.2|18538.8|18526.8|185
1721755800000|2024-07-23 17:30:00|18546.8|18534.8|18570.8|18558.8|18570.8|18558.8|18546.8|18534.8|250
1721756100000|2024-07-23 17:35:00|18569.6|18557.6|18562.5|18550.5|18581.8|18569.8|18561.4|18549.4|327
1721756400000|2024-07-23 17:40:00|18561.4|18549.4|18558.3|18546.3|18563.6|18551.6|18548.7|18536.7|425
1721756700000|2024-07-23 17:45:00|18559.4|18547.4|18575.6|18563.6|18575.6|18563.6|18545.5|18533.5|307
1721757000000|2024-07-23 17:50:00|18577|18565|18623.9|18611.9|18638|18626|18575.2|18563.2|951
1721757300000|2024-07-23 17:55:00|18622.8|18610.8|18621.5|18609.5|18632.2|18620.2|18602|18590|1864
1721757600000|2024-07-23 18:00:00|18620.4|18608.4|18625.8|18613.8|18632|18620|18618.4|18606.4|831
1721827800000|2024-07-24 13:30:00|18609.1|18597.1|18639.9|18627.9|18645.8|18633.8|18602.8|18590.8|494
1721828100000|2024-07-24 13:35:00|18641|18629|18639.9|18627.9|18642.3|18630.3|18617.5|18605.5|216
1721828400000|2024-07-24 13:40:00|18639.8|18627.8|18637.4|18625.4|18644.8|18632.8|18637.4|18625.4|171
1721828700000|2024-07-24 13:45:00|18636.2|18624.2|18661.3|18649.3|18667.2|18655.2|18634.9|18622.9|484
1721829000000|2024-07-24 13:50:00|18662.4|18650.4|18632.8|18620.8|18662.4|18650.4|18631.7|18619.7|294
1721829300000|2024-07-24 13:55:00|18635.2|18623.2|18628.4|18616.4|18635.2|18623.2|18618.2|18606.2|181
1721829600000|2024-07-24 14:00:00|18629.7|18617.7|18657.2|18645.2|18658.8|18646.8|18629.3|18617.3|368
1721829900000|2024-07-24 14:05:00|18658.6|18646.6|18655.8|18643.8|18670.1|18658.1|18653.7|18641.7|420
1721830200000|2024-07-24 14:10:00|18655.7|18643.7|18625.7|18613.7|18659.7|18647.7|18623.3|18611.3|157
1721830500000|2024-07-24 14:15:00|18626.9|18614.9|18646.9|18634.9|18648.2|18636.2|18626.9|18614.9|210
1721830800000|2024-07-24 14:20:00|18650.4|18638.4|18638.4|18626.4|18652.8|18640.8|18630.8|18618.8|251
1721831100000|2024-07-24 14:25:00|18636|18624|18620.4|18608.4|18638.4|18626.4|18619|18607|119
1721831400000|2024-07-24 14:30:00|18619.3|18607.3|18622.8|18610.8|18626.7|18614.7|18617.9|18605.9|96
1721831700000|2024-07-24 14:35:00|18623.9|18611.9|18615.4|18603.4|18626.2|18614.2|18604.3|18592.3|122
1721832000000|2024-07-24 14:40:00|18614.3|18602.3|18605.7|18593.7|18618.7|18606.7|18601.3|18589.3|184
1721832300000|2024-07-24 14:45:00|18606.8|18594.8|18604.3|18592.3|18614.2|18602.2|18599.4|18587.4|85
1721832600000|2024-07-24 14:50:00|18605.4|18593.4|18576.8|18564.8|18605.4|18593.4|18566.8|18554.8|206
1721832900000|2024-07-24 14:55:00|18577.9|18565.9|18571.8|18559.8|18579.2|18567.2|18565.2|18553.2|96
1721833200000|2024-07-24 15:00:00|18570.5|18558.5|18577.5|18565.5|18579.9|18567.9|18551|18539|257
1721833500000|2024-07-24 15:05:00|18582.5|18570.5|18571.3|18559.3|18586.2|18574.2|18568.8|18556.8|109
1721833800000|2024-07-24 15:10:00|18572.4|18560.4|18569|18557|18573.9|18561.9|18566.3|18554.3|55
1721834100000|2024-07-24 15:15:00|18571.3|18559.3|18585.8|18573.8|18585.8|18573.8|18566.4|18554.4|143
1721834400000|2024-07-24 15:20:00|18588.3|18576.3|18569.1|18557.1|18589.4|18577.4|18561.6|18549.6|218
1721834700000|2024-07-24 15:25:00|18570.4|18558.4|18576.9|18564.9|18581.8|18569.8|18570.4|18558.4|95
1721835000000|2024-07-24 15:30:00|18579.3|18567.3|18584.4|18572.4|18588.3|18576.3|18577|18565|80
1721835300000|2024-07-24 15:35:00|18582.1|18570.1|18570.3|18558.3|18591.1|18579.1|18570.3|18558.3|197
1721835600000|2024-07-24 15:40:00|18570.1|18558.1|18548.8|18536.8|18570.5|18558.5|18537.3|18525.3|214
1721835900000|2024-07-24 15:45:00|18548.9|18536.9|18550.8|18538.8|18563.3|18551.3|18547.4|18535.4|235
1721836200000|2024-07-24 15:50:00|18554.5|18542.5|18555.8|18543.8|18569.3|18557.3|18550.8|18538.8|90
1721836500000|2024-07-24 15:55:00|18556.9|18544.9|18562.1|18550.1|18570.6|18558.6|18555.8|18543.8|94
1721836800000|2024-07-24 16:00:00|18563.2|18551.2|18564.6|18552.6|18571.9|18559.9|18560.9|18548.9|37
1721837100000|2024-07-24 16:05:00|18565.7|18553.7|18562.6|18550.6|18574|18562|18556.9|18544.9|149
1721837400000|2024-07-24 16:10:00|18561.5|18549.5|18573.1|18561.1|18583.4|18571.4|18559.1|18547.1|89
1721837700000|2024-07-24 16:15:00|18575.5|18563.5|18569.1|18557.1|18580.5|18568.5|18566.6|18554.6|92
1721838000000|2024-07-24 16:20:00|18569.2|18557.2|18581.7|18569.7|18582|18570|18569.2|18557.2|132
1721838300000|2024-07-24 16:25:00|18581.5|18569.5|18591.2|18579.2|18593.7|18581.7|18580.1|18568.1|90
1721838600000|2024-07-24 16:30:00|18591.5|18579.5|18583.9|18571.9|18594|18582|18575.7|18563.7|104
1721838900000|2024-07-24 16:35:00|18585.1|18573.1|18574.5|18562.5|18587.5|18575.5|18570.6|18558.6|86
1721839200000|2024-07-24 16:40:00|18575.6|18563.6|18573.6|18561.6|18575.6|18563.6|18559.7|18547.7|94
1721839500000|2024-07-24 16:45:00|18575.8|18563.8|18592.5|18580.5|18596|18584|18574.8|18562.8|67
1721839800000|2024-07-24 16:50:00|18593.6|18581.6|18610.2|18598.2|18610.5|18598.5|18592.5|18580.5|49
1721840100000|2024-07-24 16:55:00|18612.8|18600.8|18598|18586|18612.8|18600.8|18598|18586|47
1721840400000|2024-07-24 17:00:00|18600.5|18588.5|18603|18591|18605.3|18593.3|18599.2|18587.2|83
1721840700000|2024-07-24 17:05:00|18603.1|18591.1|18606.5|18594.5|18608.7|18596.7|18600.3|18588.3|30
1721841000000|2024-07-24 17:10:00|18607.6|18595.6|18619.7|18607.7|18621.1|18609.1|18605.1|18593.1|154
1721841300000|2024-07-24 17:15:00|18618.6|18606.6|18619.4|18607.4|18623.2|18611.2|18616.9|18604.9|110
1721841600000|2024-07-24 17:20:00|18620.6|18608.6|18608.9|18596.9|18620.7|18608.7|18607.8|18595.8|56
1721841900000|2024-07-24 17:25:00|18610.2|18598.2|18612.7|18600.7|18614.9|18602.9|18606.1|18594.1|164
1721842200000|2024-07-24 17:30:00|18610.3|18598.3|18614.9|18602.9|18614.9|18602.9|18605.3|18593.3|54
1721842500000|2024-07-24 17:35:00|18616.1|18604.1|18617.4|18605.4|18626.2|18614.2|18611.4|18599.4|142
1721842800000|2024-07-24 17:40:00|18617.5|18605.5|18616.4|18604.4|18622.4|18610.4|18611.5|18599.5|148
1721843100000|2024-07-24 17:45:00|18616.7|18604.7|18620.5|18608.5|18620.5|18608.5|18607.4|18595.4|175
1721843400000|2024-07-24 17:50:00|18619.4|18607.4|18625.4|18613.4|18627.9|18615.9|18617.2|18605.2|176
1721843700000|2024-07-24 17:55:00|18624|18612|18638.4|18626.4|18643.7|18631.7|18622.8|18610.8|508
1721844000000|2024-07-24 18:00:00|18638.3|18626.3|18647.2|18635.2|18648.4|18636.4|18626.4|18614.4|545
1721914200000|2024-07-25 13:30:00|18636.6|18624.6|18662.5|18650.5|18663.6|18651.6|18618.5|18606.5|923
1721914500000|2024-07-25 13:35:00|18661.3|18649.3|18663.2|18651.2|18672.7|18660.7|18650.6|18638.6|612
1721914800000|2024-07-25 13:40:00|18662|18650|18656.5|18644.5|18665.7|18653.7|18643|18631|735
1721915100000|2024-07-25 13:45:00|18654.1|18642.1|18654.7|18642.7|18658.6|18646.6|18638.2|18626.2|219
1721915400000|2024-07-25 13:50:00|18655.9|18643.9|18682.4|18670.4|18684.9|18672.9|18646.3|18634.3|213
1721915700000|2024-07-25 13:55:00|18680|18668|18667.3|18655.3|18685.7|18673.7|18667.2|18655.2|271
1721916000000|2024-07-25 14:00:00|18668.5|18656.5|18644.1|18632.1|18668.5|18656.5|18641.6|18629.6|154
1721916300000|2024-07-25 14:05:00|18646.5|18634.5|18659.4|18647.4|18670.5|18658.5|18646.5|18634.5|294
1721916600000|2024-07-25 14:10:00|18659.5|18647.5|18650.9|18638.9|18661.8|18649.8|18644.7|18632.7|145
1721916900000|2024-07-25 14:15:00|18652.2|18640.2|18657.8|18645.8|18665.8|18653.8|18650.8|18638.8|169
1721917200000|2024-07-25 14:20:00|18660.2|18648.2|18682|18670|18682|18670|18659|18647|108
1721917500000|2024-07-25 14:25:00|18680.9|18668.9|18696.8|18684.8|18701.7|18689.7|18672.4|18660.4|171
1721917800000|2024-07-25 14:30:00|18692|18680|18702|18690|18704.4|18692.4|18690.8|18678.8|215
1721918100000|2024-07-25 14:35:00|18702.1|18690.1|18703|18691|18707.2|18695.2|18693.2|18681.2|242
1721918400000|2024-07-25 14:40:00|18703.1|18691.1|18715.3|18703.3|18726.7|18714.7|18698.6|18686.6|259
1721918700000|2024-07-25 14:45:00|18716.4|18704.4|18734.6|18722.6|18734.6|18722.6|18715.3|18703.3|244
1721919000000|2024-07-25 14:50:00|18733.5|18721.5|18763.5|18751.5|18763.6|18751.6|18732.3|18720.3|618
1721919300000|2024-07-25 14:55:00|18763.6|18751.6|18733.7|18721.7|18766|18754|18732.6|18720.6|192
1721919600000|2024-07-25 15:00:00|18734.9|18722.9|18756.3|18744.3|18756.3|18744.3|18727.6|18715.6|162
1721919900000|2024-07-25 15:05:00|18758.6|18746.6|18762.7|18750.7|18769.7|18757.7|18748.3|18736.3|245
1721920200000|2024-07-25 15:10:00|18761.6|18749.6|18769.1|18757.1|18778.3|18766.3|18756.4|18744.4|270
1721920500000|2024-07-25 15:15:00|18771.4|18759.4|18781.3|18769.3|18793.2|18781.2|18767.7|18755.7|136
1721920800000|2024-07-25 15:20:00|18780|18768|18782.5|18770.5|18788.7|18776.7|18775.1|18763.1|182
1721921100000|2024-07-25 15:25:00|18781.3|18769.3|18788.6|18776.6|18789.8|18777.8|18777.6|18765.6|106
1721921400000|2024-07-25 15:30:00|18787.5|18775.5|18797.9|18785.9|18799|18787|18783.6|18771.6|289
1721921700000|2024-07-25 15:35:00|18799|18787|18804.1|18792.1|18810.5|18798.5|18792|18780|232
1721922000000|2024-07-25 15:40:00|18807.8|18795.8|18824.5|18812.5|18829.5|18817.5|18807.8|18795.8|424
1721922300000|2024-07-25 15:45:00|18824.6|18812.6|18824.1|18812.1|18829.2|18817.2|18820.7|18808.7|125
1721922600000|2024-07-25 15:50:00|18821.6|18809.6|18853.6|18841.6|18853.6|18841.6|18817|18805|337
1721922900000|2024-07-25 15:55:00|18852.5|18840.5|18876.7|18864.7|18888.9|18876.9|18842.7|18830.7|243
1721923200000|2024-07-25 16:00:00|18877.9|18865.9|18859.6|18847.6|18892.5|18880.5|18859.3|18847.3|278
1721923500000|2024-07-25 16:05:00|18860.7|18848.7|18881.6|18869.6|18885.5|18873.5|18860.7|18848.7|103
1721923800000|2024-07-25 16:10:00|18885.4|18873.4|18887.5|18875.5|18889.9|18877.9|18883|18871|104
1721924100000|2024-07-25 16:15:00|18887.6|18875.6|18888.8|18876.8|18892.3|18880.3|18878.9|18866.9|235
1721924400000|2024-07-25 16:20:00|18890.6|18878.6|18901.9|18889.9|18909.3|18897.3|18890.6|18878.6|300
1721924700000|2024-07-25 16:25:00|18900.7|18888.7|18884.1|18872.1|18904.8|18892.8|18879.4|18867.4|239
1721925000000|2024-07-25 16:30:00|18882.9|18870.9|18902.3|18890.3|18909.3|18897.3|18878.3|18866.3|349
1721925300000|2024-07-25 16:35:00|18900|18888|18879.8|18867.8|18904.8|18892.8|18869.8|18857.8|316
1721925600000|2024-07-25 16:40:00|18879.7|18867.7|18869|18857|18887.8|18875.8|18867.9|18855.9|64
1721925900000|2024-07-25 16:45:00|18870.2|18858.2|18860.4|18848.4|18878.5|18866.5|18856.6|18844.6|142
1721926200000|2024-07-25 16:50:00|18861.6|18849.6|18858.9|18846.9|18869.1|18857|18852.6|18840.6|176
1721926500000|2024-07-25 16:55:00|18858.8|18846.8|18849.2|18837.2|18865.4|18853.4|18848.1|18836.1|86
1721926800000|2024-07-25 17:00:00|18850.4|18838.4|18859.4|18847.4|18862.9|18850.9|18848.1|18836.1|110
1721927100000|2024-07-25 17:05:00|18860.6|18848.6|18870.5|18858.5|18875.4|18863.4|18860.6|18848.6|99
1721927400000|2024-07-25 17:10:00|18870.6|18858.6|18862.9|18850.9|18874.3|18862.3|18858.9|18846.9|143
1721927700000|2024-07-25 17:15:00|18863|18851|18872.8|18860.8|18877.2|18865.2|18863|18851|288
1721928000000|2024-07-25 17:20:00|18874|18862|18866.4|18854.4|18880|18868|18865.2|18853.2|128
1721928300000|2024-07-25 17:25:00|18867.6|18855.6|18856.3|18844.3|18867.6|18855.6|18852.5|18840.5|67
1721928600000|2024-07-25 17:30:00|18856.4|18844.4|18875.9|18863.9|18875.9|18863.9|18850.5|18838.5|100
1721928900000|2024-07-25 17:35:00|18877|18865|18872.2|18860.2|18877|18865|18867|18855|103
1721929200000|2024-07-25 17:40:00|18869.6|18857.6|18879.5|18867.5|18879.5|18867.5|18868.5|18856.5|114
1721929500000|2024-07-25 17:45:00|18878.4|18866.4|18872.7|18860.7|18883.4|18871.4|18864.9|18852.9|202
1721929800000|2024-07-25 17:50:00|18870.3|18858.3|18863.7|18851.7|18874.9|18862.9|18860.4|18848.4|182
1721930100000|2024-07-25 17:55:00|18864.9|18852.9|18869.9|18857.9|18872.2|18860.2|18862.3|18850.3|376
1721930400000|2024-07-25 18:00:00|18869.8|18857.8|18858.6|18846.6|18870.1|18858.1|18841.7|18829.7|305
1722000600000|2024-07-26 13:30:00|18868.8|18856.8|18846.5|18834.5|18892.9|18880.9|18846.5|18833.8|439
1722000900000|2024-07-26 13:35:00|18845.2|18833.2|18845.3|18833.3|18862.6|18850.3|18835.4|18823.4|242
1722001200000|2024-07-26 13:40:00|18842.8|18830.8|18834.3|18822.3|18845.3|18833.3|18828.4|18816.4|128
1722001500000|2024-07-26 13:45:00|18838|18826|18837.4|18825.4|18852.4|18840.4|18825|18813|284
1722001800000|2024-07-26 13:50:00|18838.5|18826.5|18834.8|18822.8|18841|18829|18825|18813|297
1722002100000|2024-07-26 13:55:00|18834.7|18822.7|18834.7|18822.7|18839.6|18827.6|18829.7|18817.7|129
1722002400000|2024-07-26 14:00:00|18837.2|18825.2|18857.7|18845.7|18866.4|18854.4|18835.9|18823.9|218
1722002700000|2024-07-26 14:05:00|18857.8|18845.8|18826.7|18814.7|18857.8|18845.8|18824.2|18812.2|174
1722003000000|2024-07-26 14:10:00|18825.8|18813.8|18828.6|18816.6|18835.4|18823.4|18819.8|18807.8|128
1722003300000|2024-07-26 14:15:00|18827.4|18815.4|18828.3|18816.3|18844.1|18832.1|18824.5|18812.5|121
1722003600000|2024-07-26 14:20:00|18829.4|18817.4|18865.4|18853.4|18869|18857|18829.4|18817.4|188
1722003900000|2024-07-26 14:25:00|18866.6|18854.6|18850.6|18838.6|18866.6|18854.6|18842|18830|86
1722004200000|2024-07-26 14:30:00|18849.4|18837.4|18842.2|18830.2|18857.1|18845.1|18840.9|18828.9|61
1722004500000|2024-07-26 14:35:00|18841|18829|18838.8|18826.8|18843.8|18831.8|18831.4|18819.4|73
1722004800000|2024-07-26 14:40:00|18838.9|18826.9|18833.1|18821.1|18845.4|18833.4|18831.9|18819.9|95
1722005100000|2024-07-26 14:45:00|18832|18820|18824.5|18812.5|18840.5|18828.5|18811|18799|84
1722005400000|2024-07-26 14:50:00|18825.7|18813.7|18838.4|18826.4|18839.5|18827.5|18819.5|18807.5|98
1722005700000|2024-07-26 14:55:00|18838.3|18826.3|18829.4|18817.4|18840.8|18828.8|18817.4|18805.4|78
1722006000000|2024-07-26 15:00:00|18830.6|18818.6|18843.7|18831.7|18843.8|18831.8|18825.7|18813.7|120
1722006300000|2024-07-26 15:05:00|18843.8|18831.8|18844|18832|18848.8|18836.8|18832.3|18820.3|160
1722006600000|2024-07-26 15:10:00|18842.6|18830.6|18833|18821|18843.9|18831.9|18826.6|18814.6|119
1722006900000|2024-07-26 15:15:00|18831.8|18819.8|18824.4|18812.4|18831.8|18819.8|18818.5|18806.5|84
1722007200000|2024-07-26 15:20:00|18822|18810|18849.7|18837.7|18853.7|18841.7|18822|18810|157
1722007500000|2024-07-26 15:25:00|18847.4|18835.4|18827|18815|18847.4|18835.4|18824.5|18812.5|99
1722007800000|2024-07-26 15:30:00|18826.9|18814.9|18850.5|18838.5|18850.5|18838.5|18824.4|18812.4|124
1722008100000|2024-07-26 15:35:00|18849.3|18837.3|18859|18847|18861.5|18849.5|18846.7|18834.7|252
1722008400000|2024-07-26 15:40:00|18861.5|18849.5|18870.8|18858.8|18881.2|18869.2|18861.4|18849.4|181
1722008700000|2024-07-26 15:45:00|18869.5|18857.5|18873.6|18861.6|18874.8|18862.8|18868.3|18856.3|132
1722009000000|2024-07-26 15:50:00|18874.7|18862.7|18876.1|18864.1|18888.3|18876.3|18871.1|18859.1|210
1722009300000|2024-07-26 15:55:00|18878.4|18866.4|18887.1|18875.1|18888.6|18876.6|18875.9|18863.9|174
1722009600000|2024-07-26 16:00:00|18885.9|18873.9|18880.3|18868.3|18894.7|18882.7|18880.3|18868.3|131
1722009900000|2024-07-26 16:05:00|18877.7|18865.7|18857.9|18845.9|18877.7|18865.7|18855.3|18843.3|156
1722010200000|2024-07-26 16:10:00|18859.2|18847.2|18851.9|18839.9|18863.9|18851.9|18851.9|18839.9|52
1722010500000|2024-07-26 16:15:00|18850.8|18838.8|18860.9|18848.9|18864.7|18852.7|18849.9|18837.9|88
1722010800000|2024-07-26 16:20:00|18859.7|18847.7|18869.3|18857.3|18869.3|18857.3|18849.8|18837.8|176
1722011100000|2024-07-26 16:25:00|18866.9|18854.9|18868.1|18856.1|18873|18861|18863.3|18851.3|214
1722011400000|2024-07-26 16:30:00|18866.9|18854.9|18872.9|18860.9|18873.1|18861.1|18860.9|18848.9|67
1722011700000|2024-07-26 16:35:00|18870.6|18858.6|18872.9|18860.9|18878.1|18866.1|18868.3|18856.3|310
1722012000000|2024-07-26 16:40:00|18870.4|18858.4|18870.5|18858.5|18874.2|18862.2|18866.9|18854.9|259
1722012300000|2024-07-26 16:45:00|18870.4|18858.4|18878.8|18866.8|18882.4|18870.4|18865.6|18853.6|204
1722012600000|2024-07-26 16:50:00|18877.6|18865.6|18886|18874|18893.6|18881.6|18876.3|18864.3|265
1722012900000|2024-07-26 16:55:00|18884.8|18872.8|18889.8|18877.8|18899.4|18887.4|18876.2|18864.2|81
1722013200000|2024-07-26 17:00:00|18891|18879|18895.6|18883.6|18895.8|18883.8|18886.6|18874.6|326
1722013500000|2024-07-26 17:05:00|18896.8|18884.8|18900|18888|18903.8|18891.8|18887.9|18875.9|123
1722013800000|2024-07-26 17:10:00|18901.2|18889.2|18904.8|18892.8|18907.7|18895.7|18899.9|18887.9|62
1722014100000|2024-07-26 17:15:00|18907.3|18895.3|18895.2|18883.2|18907.4|18895.4|18892.6|18880.6|48
1722014400000|2024-07-26 17:20:00|18896.3|18884.3|18897.5|18885.5|18901.3|18889.3|18890.2|18878.2|41
1722014700000|2024-07-26 17:25:00|18897.4|18885.4|18901.2|18889.2|18907.3|18895.3|18894.8|18882.8|25
1722015000000|2024-07-26 17:30:00|18900|18888|18894.8|18882.8|18906|18894|18890.1|18878.1|66
1722015300000|2024-07-26 17:35:00|18893.7|18881.7|18882.7|18870.7|18899.8|18887.8|18877.8|18865.8|69
1722015600000|2024-07-26 17:40:00|18883.8|18871.8|18880.4|18868.4|18892.7|18880.7|18875.7|18863.7|118
1722015900000|2024-07-26 17:45:00|18882.8|18870.8|18857.4|18845.4|18882.9|18870.9|18856.3|18844.3|91
1722016200000|2024-07-26 17:50:00|18858.6|18846.6|18831.5|18819.5|18858.6|18846.6|18806.2|18794.2|215
1722016500000|2024-07-26 17:55:00|18829|18817|18860.1|18848.1|18865.3|18853.3|18798.3|18786.3|492
1722016800000|2024-07-26 18:00:00|18862.8|18850.8|18856.3|18844.3|18867.3|18855.3|18852.6|18840.6|186
1722259800000|2024-07-29 13:30:00|18878.6|18866.6|18877.6|18865.6|18901.3|18889.3|18836.8|18824.8|450
1722260100000|2024-07-29 13:35:00|18876.4|18864.4|18862.9|18850.9|18880.2|18868.2|18840.4|18828.4|162
1722260400000|2024-07-29 13:40:00|18861.6|18849.6|18859.4|18847.4|18870.5|18858.5|18840.4|18828.4|257
1722260700000|2024-07-29 13:45:00|18858.2|18846.2|18813.1|18801.1|18860.6|18848.6|18788.1|18776.1|279
1722261000000|2024-07-29 13:50:00|18814.3|18802.3|18820.5|18808.5|18823|18811|18803.1|18791.1|112
1722261300000|2024-07-29 13:55:00|18821.8|18809.8|18810.5|18798.5|18828|18816|18800.5|18788.5|67
1722261600000|2024-07-29 14:00:00|18811.7|18799.7|18804.2|18792.2|18815.7|18801|18800.4|18788.4|52
1722261900000|2024-07-29 14:05:00|18807.9|18795.9|18793.3|18781.3|18810.8|18798.6|18786.8|18774.8|121
1722262200000|2024-07-29 14:10:00|18795.8|18783.8|18821.8|18809.8|18833|18821|18787|18775|112
1722262500000|2024-07-29 14:15:00|18819.3|18807.3|18821.7|18809.7|18837.9|18825.9|18815.7|18803.7|76
1722262800000|2024-07-29 14:20:00|18819.2|18807.2|18834.2|18822.2|18836.6|18824.6|18811.7|18799.7|152
1722263100000|2024-07-29 14:25:00|18835.4|18823.4|18825.4|18813.4|18835.4|18823.4|18813|18801|69
1722263400000|2024-07-29 14:30:00|18826.6|18814.6|18786.8|18774.8|18834.1|18822.1|18786.8|18774.8|106
1722263700000|2024-07-29 14:35:00|18789.3|18777.3|18780.5|18768.5|18794.3|18782.3|18770.7|18758.7|161
1722264000000|2024-07-29 14:40:00|18779.3|18767.3|18786.8|18774.8|18800.4|18788.4|18779.3|18767.3|117
1722264300000|2024-07-29 14:45:00|18788|18776|18788|18776|18795.4|18783.4|18779.3|18767.3|83
1722264600000|2024-07-29 14:50:00|18789.2|18777.2|18789.3|18777.3|18793.1|18781.1|18783.1|18771.1|132
1722264900000|2024-07-29 14:55:00|18790.5|18778.5|18790.5|18778.5|18806.7|18794.7|18785.5|18773.5|91
1722265200000|2024-07-29 15:00:00|18791.7|18779.7|18785.6|18773.6|18791.7|18779.7|18774.4|18762.4|76
1722265500000|2024-07-29 15:05:00|18788|18776|18795.6|18783.6|18795.6|18783.6|18773.2|18761.2|99
1722265800000|2024-07-29 15:10:00|18796.9|18784.9|18778.2|18766.2|18796.9|18784.9|18778.2|18766.2|41
1722266100000|2024-07-29 15:15:00|18779.5|18767.5|18770.7|18758.7|18780.7|18768.7|18768.3|18756.3|83
1722266400000|2024-07-29 15:20:00|18769.5|18757.5|18781.9|18769.9|18786.9|18774.9|18769.5|18757.5|27
1722266700000|2024-07-29 15:25:00|18783.1|18771.1|18786.7|18774.7|18790.5|18778.5|18781.9|18769.9|51
1722267000000|2024-07-29 15:30:00|18785.5|18773.5|18746.9|18734.9|18785.5|18773.5|18743.2|18731.2|151
1722267300000|2024-07-29 15:35:00|18748.2|18736.2|18728|18716|18753.1|18741.1|18705.6|18693.6|159
1722267600000|2024-07-29 15:40:00|18729.3|18717.3|18736.9|18724.9|18743.1|18731.1|18707.9|18695.9|172
1722267900000|2024-07-29 15:45:00|18736.8|18724.8|18751.6|18739.6|18752.9|18740.9|18728.1|18716.1|92
1722268200000|2024-07-29 15:50:00|18752.9|18740.9|18749.3|18737.3|18763|18751|18747.9|18735.9|51
1722268500000|2024-07-29 15:55:00|18750.5|18738.5|18766.7|18754.7|18771.7|18759.7|18749.3|18737.3|41
1722268800000|2024-07-29 16:00:00|18765.5|18753.5|18761.9|18749.9|18765.5|18753.5|18745.6|18733.6|78
1722269100000|2024-07-29 16:05:00|18764.4|18752.4|18740.7|18728.7|18764.4|18752.4|18737|18725|26
1722269400000|2024-07-29 16:10:00|18743.2|18731.2|18750.6|18738.6|18759.4|18747.4|18743.2|18731.2|26
1722269700000|2024-07-29 16:15:00|18753.1|18741.1|18755.6|18743.6|18758.1|18746.1|18746.9|18734.9|26
1722270000000|2024-07-29 16:20:00|18758.1|18746.1|18756.9|18744.9|18768.1|18756.1|18754.4|18742.4|66
1722270300000|2024-07-29 16:25:00|18759.4|18747.4|18750.6|18738.6|18760.6|18748.6|18743.2|18731.2|30
1722270600000|2024-07-29 16:30:00|18751.9|18739.9|18744.4|18732.4|18756.8|18744.8|18743.1|18731.1|43
1722270900000|2024-07-29 16:35:00|18745.6|18733.6|18758.1|18746.1|18758.2|18746.2|18741.9|18729.9|58
1722271200000|2024-07-29 16:40:00|18758.2|18746.2|18756.9|18744.9|18760.6|18748.6|18754.3|18742.3|85
1722271500000|2024-07-29 16:45:00|18758.1|18746.1|18741.9|18729.9|18763|18751|18740.7|18728.7|44
1722271800000|2024-07-29 16:50:00|18743.2|18731.2|18740.7|18728.7|18744.5|18732.5|18730.9|18718.9|99
1722272100000|2024-07-29 16:55:00|18738.3|18726.3|18730.8|18718.8|18738.3|18726.3|18730.8|18718.8|41
1722272400000|2024-07-29 17:00:00|18729.5|18717.5|18728.3|18716.3|18735.8|18723.8|18720.9|18708.9|83
1722272700000|2024-07-29 17:05:00|18730.8|18718.8|18742|18730|18743.3|18731.3|18725.8|18713.8|35
1722273000000|2024-07-29 17:10:00|18743.3|18731.3|18749.3|18737.3|18760.7|18748.7|18743.3|18731.3|66
1722273300000|2024-07-29 17:15:00|18750.6|18738.6|18768|18756|18770.5|18758.5|18745.6|18733.6|48
1722273600000|2024-07-29 17:20:00|18770.5|18758.5|18756.9|18744.9|18774.2|18762.2|18755.5|18743.5|33
1722273900000|2024-07-29 17:25:00|18760.6|18748.6|18753.1|18741.1|18763|18751|18751.8|18739.8|60
1722274200000|2024-07-29 17:30:00|18754.3|18742.3|18743.1|18731.1|18755.5|18743.5|18741.8|18729.8|77
1722274500000|2024-07-29 17:35:00|18744.3|18732.3|18740.6|18728.6|18744.3|18732.3|18730.7|18718.7|140
1722274800000|2024-07-29 17:40:00|18738.1|18726.1|18742.9|18730.9|18743|18731|18734.4|18722.4|110
1722275100000|2024-07-29 17:45:00|18743|18731|18662.7|18650.7|18745.4|18733.4|18621.5|18609.5|897
1722275400000|2024-07-29 17:50:00|18663.9|18651.9|18659.2|18647.2|18677.6|18665.6|18638|18626|473
1722275700000|2024-07-29 17:55:00|18660.4|18648.4|18687.5|18675.5|18697.6|18685.6|18652.9|18640.9|838
1722276000000|2024-07-29 18:00:00|18690|18678|18700.3|18688.3|18704.1|18692.1|18685.1|18673.1|386
1722346200000|2024-07-30 13:30:00|18731.1|18719.1|18734.9|18722.9|18759.9|18747.9|18707.4|18695.4|1046
1722346500000|2024-07-30 13:35:00|18736.2|18724.2|18731.2|18719.2|18736.2|18724.2|18716.2|18704.2|584
1722346800000|2024-07-30 13:40:00|18733.7|18721.7|18756.2|18744.2|18762.5|18750.5|18723.8|18711.8|325
1722347100000|2024-07-30 13:45:00|18755|18743|18725|18713|18755|18743|18711.3|18699.3|364
1722347400000|2024-07-30 13:50:00|18723.8|18711.8|18708.7|18696.7|18730|18718|18707.5|18695.5|314
1722347700000|2024-07-30 13:55:00|18707.5|18695.5|18703.7|18691.7|18713.7|18701.7|18697.5|18685.5|304
1722348000000|2024-07-30 14:00:00|18705|18693|18712.5|18700.5|18723.7|18711.7|18705|18693|196
1722348300000|2024-07-30 14:05:00|18715|18703|18725|18713|18725|18713|18700|18688|207
1722348600000|2024-07-30 14:10:00|18726.2|18714.2|18741.2|18729.2|18757.4|18745.4|18717.5|18705.5|365
1722348900000|2024-07-30 14:15:00|18742.4|18730.4|18728.7|18716.7|18748.7|18736.7|18716.2|18704.2|235
1722349200000|2024-07-30 14:20:00|18729.9|18717.9|18716.2|18704.2|18729.9|18717.9|18713.7|18701.7|299
1722349500000|2024-07-30 14:25:00|18717.4|18705.4|18716.2|18704.2|18722.4|18710.4|18699.9|18687.9|169
1722349800000|2024-07-30 14:30:00|18714.9|18702.9|18724.9|18712.9|18726.2|18714.2|18709.9|18697.9|120
1722350100000|2024-07-30 14:35:00|18726.2|18714.2|18729.9|18717.9|18729.9|18717.9|18723.7|18711.7|136
1722350400000|2024-07-30 14:40:00|18731.2|18719.2|18731.2|18719.2|18737.4|18725.4|18724.9|18712.9|232
1722350700000|2024-07-30 14:45:00|18729.9|18717.9|18672.5|18660.5|18729.9|18717.9|18671.2|18659.2|382
1722351000000|2024-07-30 14:50:00|18670|18658|18655|18643|18675|18663|18638.8|18626.8|353
1722351300000|2024-07-30 14:55:00|18656.2|18644.2|18677.5|18665.5|18691.2|18679.2|18656.2|18644.2|163
1722351600000|2024-07-30 15:00:00|18676.2|18664.2|18668.7|18656.7|18693.7|18681.7|18668.7|18656.7|171
1722351900000|2024-07-30 15:05:00|18670|18658|18688.7|18676.7|18694.9|18682.9|18668.7|18656.7|98
1722352200000|2024-07-30 15:10:00|18689.9|18677.9|18696.2|18684.2|18706.2|18694.2|18687.4|18675.4|95
1722352500000|2024-07-30 15:15:00|18694.9|18682.9|18696.2|18684.2|18713.7|18701.7|18692.4|18680.4|125
1722352800000|2024-07-30 15:20:00|18697.4|18685.4|18697.4|18685.4|18702.4|18690.4|18687.4|18675.4|117
1722353100000|2024-07-30 15:25:00|18698.7|18686.7|18700|18688|18703.7|18691.7|18692.5|18680.5|82
1722353400000|2024-07-30 15:30:00|18698.7|18686.7|18683.7|18671.7|18698.7|18686.7|18670|18658|120
1722353700000|2024-07-30 15:35:00|18681.2|18669.2|18675|18663|18691.2|18679.2|18675|18663|127
1722354000000|2024-07-30 15:40:00|18676.2|18664.2|18678.7|18666.7|18678.7|18666.7|18665|18653|72
1722354300000|2024-07-30 15:45:00|18680|18668|18681.2|18669.2|18685|18673|18675|18663|74
1722354600000|2024-07-30 15:50:00|18682.5|18670.5|18693.7|18681.7|18702.4|18690.4|18680|18668|85
1722354900000|2024-07-30 15:55:00|18694.9|18682.9|18711.2|18699.2|18715|18703|18693.7|18681.7|91
1722355200000|2024-07-30 16:00:00|18710|18698|18695|18683|18713.7|18701.7|18695|18683|129
1722355500000|2024-07-30 16:05:00|18697.5|18685.5|18707.4|18695.4|18712.4|18700.4|18687.5|18675.5|127
1722355800000|2024-07-30 16:10:00|18708.7|18696.7|18687.4|18675.4|18708.7|18696.7|18684.9|18672.9|94
1722356100000|2024-07-30 16:15:00|18691.2|18679.2|18669.9|18657.9|18691.2|18679.2|18666.2|18654.2|127
1722356400000|2024-07-30 16:20:00|18667.4|18655.4|18659.9|18647.9|18668.7|18656.7|18649.9|18637.9|157
1722356700000|2024-07-30 16:25:00|18658.7|18646.7|18663.7|18651.7|18668.7|18656.7|18657.4|18645.4|85
1722357000000|2024-07-30 16:30:00|18664.9|18652.9|18677.4|18665.4|18682.4|18670.4|18662.4|18650.4|72
1722357300000|2024-07-30 16:35:00|18674.9|18662.9|18687.4|18675.4|18693.6|18681.6|18672.4|18660.4|146
1722357600000|2024-07-30 16:40:00|18688.6|18676.6|18691.1|18679.1|18692.4|18680.4|18678.6|18666.6|114
1722357900000|2024-07-30 16:45:00|18692.4|18680.4|18684.9|18672.9|18693.6|18681.6|18684.9|18672.9|145
1722358200000|2024-07-30 16:50:00|18682.4|18670.4|18672.4|18660.4|18682.4|18670.4|18669.9|18657.9|125
1722358500000|2024-07-30 16:55:00|18669.9|18657.9|18677.4|18665.4|18679.9|18667.9|18669.9|18657.9|75
1722358800000|2024-07-30 17:00:00|18674.9|18662.9|18671.1|18659.1|18674.9|18662.9|18664.9|18652.9|109
1722359100000|2024-07-30 17:05:00|18672.4|18660.4|18664.9|18652.9|18674.9|18662.9|18653.6|18641.6|175
1722359400000|2024-07-30 17:10:00|18668.6|18656.6|18682.4|18670.4|18682.4|18670.4|18667.4|18655.4|103
1722359700000|2024-07-30 17:15:00|18683.6|18671.6|18729.9|18717.9|18738.6|18726.6|18682.4|18670.4|322
1722360000000|2024-07-30 17:20:00|18728.7|18716.7|18701.1|18689.1|18728.7|18716.7|18701.1|18689.1|163
1722360300000|2024-07-30 17:25:00|18702.4|18690.4|18694.9|18682.9|18704.9|18692.9|18691.1|18679.1|107
1722360600000|2024-07-30 17:30:00|18693.6|18681.6|18712.4|18700.4|18712.4|18700.4|18688.6|18676.6|102
1722360900000|2024-07-30 17:35:00|18713.6|18701.6|18714.9|18702.9|18714.9|18702.9|18702.4|18690.4|197
1722361200000|2024-07-30 17:40:00|18717.4|18705.4|18727.4|18715.4|18728.6|18716.6|18704.9|18692.9|186
1722361500000|2024-07-30 17:45:00|18728.6|18716.6|18739.9|18727.9|18739.9|18727.9|18728.6|18716.6|185
1722361800000|2024-07-30 17:50:00|18738.6|18726.6|18731.1|18719.1|18757.4|18745.4|18729.9|18717.9|457
1722362100000|2024-07-30 17:55:00|18729.9|18717.9|18747.3|18735.3|18757.3|18745.3|18729.9|18717.9|860
1722362400000|2024-07-30 18:00:00|18744.8|18732.8|18741.1|18729.1|18744.9|18732.9|18734.9|18722.9|252
1722432600000|2024-07-31 13:30:00|18711.5|18699.5|18674.3|18662.3|18721.7|18709.7|18668|18656|984
1722432900000|2024-07-31 13:35:00|18675.5|18663.5|18683|18671|18685.5|18673.5|18663.1|18651.1|399
1722433200000|2024-07-31 13:40:00|18685.5|18673.5|18683|18671|18704.2|18692.2|18670.5|18658.5|279
1722433500000|2024-07-31 13:45:00|18684.3|18672.3|18674.3|18662.3|18685.5|18673.5|18665.5|18653.5|220
1722433800000|2024-07-31 13:50:00|18671.8|18659.8|18659.4|18647.4|18683.1|18671.1|18659.4|18647.4|260
1722434100000|2024-07-31 13:55:00|18660.6|18648.6|18663.1|18651.1|18664.4|18652.4|18644.4|18632.4|279
1722434400000|2024-07-31 14:00:00|18663.2|18651.2|18694.3|18682.3|18694.4|18682.4|18655.7|18643.7|429
1722434700000|2024-07-31 14:05:00|18694.4|18682.4|18703.2|18691.2|18713.1|18701.1|18686.9|18674.9|245
1722435000000|2024-07-31 14:10:00|18701.9|18689.9|18693.2|18681.2|18713.2|18701.2|18693.2|18681.2|231
1722435300000|2024-07-31 14:15:00|18695.7|18683.7|18724.4|18712.4|18725.7|18713.7|18694.4|18682.4|244
1722435600000|2024-07-31 14:20:00|18723.2|18711.2|18718.2|18706.2|18725.7|18713.7|18709.4|18697.4|207
1722435900000|2024-07-31 14:25:00|18716.9|18704.9|18707|18695|18718.2|18706.2|18702|18690|130
1722436200000|2024-07-31 14:30:00|18708.2|18696.2|18705.8|18693.8|18715.8|18703.8|18699.4|18687.4|145
1722436500000|2024-07-31 14:35:00|18708.2|18696.2|18727|18715|18733.2|18721.2|18699.5|18687.5|257
1722436800000|2024-07-31 14:40:00|18728.2|18716.2|18697|18685|18728.2|18716.2|18695.7|18683.7|226
1722437100000|2024-07-31 14:45:00|18695.7|18683.7|18693.3|18681.3|18700.7|18688.7|18688.3|18676.3|116
1722437400000|2024-07-31 14:50:00|18690.8|18678.8|18690.8|18678.8|18697|18685|18684.6|18672.6|128
1722437700000|2024-07-31 14:55:00|18693.3|18681.3|18690.8|18678.8|18698.3|18686.3|18688.3|18676.3|121
1722438000000|2024-07-31 15:00:00|18688.3|18676.3|18688.3|18676.3|18695.8|18683.8|18678.3|18666.3|317
1722438300000|2024-07-31 15:05:00|18685.8|18673.8|18683.4|18671.4|18690.9|18678.9|18678.4|18666.4|168
1722438600000|2024-07-31 15:10:00|18682.1|18670.1|18699.6|18687.6|18705.8|18693.8|18679.6|18667.6|144
1722438900000|2024-07-31 15:15:00|18698.4|18686.4|18675.9|18663.9|18698.4|18686.4|18665.9|18653.9|231
1722439200000|2024-07-31 15:20:00|18674.6|18662.6|18683.3|18671.3|18683.4|18671.4|18673.4|18661.4|118
1722439500000|2024-07-31 15:25:00|18684.6|18672.6|18690.8|18678.8|18698.3|18686.3|18683.3|18671.3|161
1722439800000|2024-07-31 15:30:00|18690.9|18678.9|18689.6|18677.6|18700.8|18688.8|18689.6|18677.6|109
1722440100000|2024-07-31 15:35:00|18690.9|18678.9|18690.9|18678.9|18699.6|18687.6|18685.9|18673.9|221
1722440400000|2024-07-31 15:40:00|18689.7|18677.7|18690.9|18678.9|18693.4|18681.4|18687.2|18675.2|62
1722440700000|2024-07-31 15:45:00|18693.4|18681.4|18702.1|18690.1|18705.9|18693.9|18693.4|18681.4|112
1722441000000|2024-07-31 15:50:00|18700.9|18688.9|18720.9|18708.9|18720.9|18708.9|18698.4|18686.4|132
1722441300000|2024-07-31 15:55:00|18717.2|18705.2|18707.1|18695.1|18720.9|18708.9|18703.4|18691.4|164
1722441600000|2024-07-31 16:00:00|18708.4|18696.4|18664.7|18652.7|18710.9|18698.9|18658.4|18646.4|229
1722441900000|2024-07-31 16:05:00|18667.2|18655.2|18625.9|18613.9|18667.2|18655.2|18593.4|18581.4|780
1722442200000|2024-07-31 16:10:00|18624.6|18612.6|18652.1|18640.1|18652.1|18640.1|18614.6|18602.6|317
1722442500000|2024-07-31 16:15:00|18653.3|18641.3|18639.7|18627.7|18663.4|18651.4|18639.7|18627.7|153
1722442800000|2024-07-31 16:20:00|18638.4|18626.4|18629.7|18617.7|18640.9|18628.9|18628.5|18616.5|156
1722443100000|2024-07-31 16:25:00|18631|18619|18667.1|18655.1|18668.4|18656.4|18631|18619|153
1722443400000|2024-07-31 16:30:00|18670.9|18658.9|18677.2|18665.2|18683.4|18671.4|18663.4|18651.4|225
1722443700000|2024-07-31 16:35:00|18675.9|18663.9|18638.5|18626.5|18675.9|18663.9|18637.2|18625.2|258
1722444000000|2024-07-31 16:40:00|18634.7|18622.7|18644.7|18632.7|18649.7|18637.7|18633.5|18621.5|113
1722444300000|2024-07-31 16:45:00|18646|18634|18656|18644|18656|18644|18636|18624|204
1722444600000|2024-07-31 16:50:00|18653.5|18641.5|18659.8|18647.8|18669.8|18657.8|18653.5|18641.5|161
1722444900000|2024-07-31 16:55:00|18658.5|18646.5|18667.2|18655.2|18669.8|18657.8|18656|18644|122
1722445200000|2024-07-31 17:00:00|18668.5|18656.5|18656|18644|18673.5|18661.5|18651|18639|202
1722445500000|2024-07-31 17:05:00|18657.3|18645.3|18663.5|18651.5|18668.5|18656.5|18654.8|18642.8|218
1722445800000|2024-07-31 17:10:00|18664.8|18652.8|18651.1|18639.1|18664.8|18652.8|18643.6|18631.6|177
1722446100000|2024-07-31 17:15:00|18653.6|18641.6|18649.8|18637.8|18659.8|18647.8|18638.6|18626.6|332
1722446400000|2024-07-31 17:20:00|18651.1|18639.1|18646.1|18634.1|18652.3|18640.3|18643.6|18631.6|171
1722446700000|2024-07-31 17:25:00|18644.9|18632.9|18658.6|18646.6|18661.1|18649.1|18643.6|18631.6|186
1722447000000|2024-07-31 17:30:00|18659.9|18647.9|18657.3|18645.3|18659.9|18647.9|18642.4|18630.4|183
1722447300000|2024-07-31 17:35:00|18658.6|18646.6|18662.3|18650.3|18666|18654|18653.6|18641.6|149
1722447600000|2024-07-31 17:40:00|18661|18649|18653.6|18641.6|18662.3|18650.3|18646.1|18634.1|213
1722447900000|2024-07-31 17:45:00|18652.4|18640.4|18658.7|18646.7|18659.9|18647.9|18643.7|18631.7|308
1722448200000|2024-07-31 17:50:00|18659.9|18647.9|18661.2|18649.2|18668.7|18656.7|18655|18643|391
1722448500000|2024-07-31 17:55:00|18660|18648|18677.6|18665.6|18681.2|18669.2|18658.7|18646.7|1125
1722448800000|2024-07-31 18:00:00|18678.8|18666.8|18681.2|18669.2|18691.2|18679.2|18671.3|18659.3|751
1722519000000|2024-08-01 13:30:00|18683.1|18671.1|18587.4|18575.4|18689.5|18677.5|18580|18568|1611
1722519300000|2024-08-01 13:35:00|18588.7|18576.7|18598.8|18586.8|18617.5|18605.5|18580|18568|594
1722519600000|2024-08-01 13:40:00|18598.7|18586.7|18612.3|18600.3|18614.7|18602.7|18586.2|18574.2|398
1722519900000|2024-08-01 13:45:00|18612.2|18600.2|18622.3|18610.3|18623.7|18611.7|18597.6|18585.6|421
1722520200000|2024-08-01 13:50:00|18624.8|18612.8|18581.1|18569.1|18624.8|18612.8|18579.8|18567.8|520
1722520500000|2024-08-01 13:55:00|18579.8|18567.8|18587.3|18575.3|18597.4|18585.4|18579.8|18567.8|406
1722520800000|2024-08-01 14:00:00|18584.8|18572.8|18597.2|18585.2|18607.1|18595.1|18584.8|18572.8|530
1722521100000|2024-08-01 14:05:00|18598.4|18586.4|18549.5|18537.5|18599.7|18587.7|18544.6|18532.6|638
1722521400000|2024-08-01 14:10:00|18549.6|18537.6|18487.4|18475.4|18549.6|18537.6|18472.4|18460.4|729
1722521700000|2024-08-01 14:15:00|18489.9|18477.9|18490|18478|18498.5|18486.5|18477.4|18465.4|815
1722522000000|2024-08-01 14:20:00|18492.4|18480.4|18512.3|18500.3|18524.8|18512.8|18488.7|18476.7|649
1722522300000|2024-08-01 14:25:00|18511.1|18499.1|18509.8|18497.8|18539.7|18527.7|18504.8|18492.8|476
1722522600000|2024-08-01 14:30:00|18511|18499|18516|18504|18521|18509|18499.9|18487.9|425
1722522900000|2024-08-01 14:35:00|18517.2|18505.2|18493.5|18481.5|18517.2|18505.2|18467.2|18455.2|571
1722523200000|2024-08-01 14:40:00|18494.8|18482.8|18464.8|18452.8|18497.3|18485.3|18454.8|18442.8|562
1722523500000|2024-08-01 14:45:00|18463.5|18451.5|18442.2|18430.2|18469.8|18457.8|18434.7|18422.7|599
1722523800000|2024-08-01 14:50:00|18439.7|18427.7|18472.3|18460.3|18497.1|18485.1|18439.7|18427.7|472
1722524100000|2024-08-01 14:55:00|18468.6|18456.6|18478.5|18466.5|18483.3|18471.3|18466.1|18454.1|246
1722524400000|2024-08-01 15:00:00|18477.3|18465.3|18454.7|18442.7|18479.6|18467.6|18454.7|18442.7|391
1722524700000|2024-08-01 15:05:00|18456|18444|18466.1|18454.1|18474.7|18462.7|18454.8|18442.8|376
1722525000000|2024-08-01 15:10:00|18464.9|18452.9|18439.7|18427.7|18467.3|18455.3|18436.1|18424.1|291
1722525300000|2024-08-01 15:15:00|18441|18429|18449.7|18437.7|18453.4|18441.4|18433.5|18421.5|599
1722525600000|2024-08-01 15:20:00|18452.2|18440.2|18448.4|18436.4|18456|18444|18429.8|18417.8|464
1722525900000|2024-08-01 15:25:00|18449.7|18437.7|18444.7|18432.7|18452.2|18440.2|18437.1|18425.1|345
1722526200000|2024-08-01 15:30:00|18444.6|18432.6|18442.2|18430.2|18446|18434|18427.2|18415.2|360
1722526500000|2024-08-01 15:35:00|18443.4|18431.4|18469.6|18457.6|18470.9|18458.9|18433.4|18421.4|461
1722526800000|2024-08-01 15:40:00|18464.6|18452.6|18447.2|18435.2|18464.6|18452.6|18444.6|18432.6|449
1722527100000|2024-08-01 15:45:00|18449.6|18437.6|18429.8|18417.8|18459.7|18447.7|18427.2|18415.2|447
1722527400000|2024-08-01 15:50:00|18432.2|18420.2|18389.9|18377.9|18432.3|18420.3|18387.4|18375.4|504
1722527700000|2024-08-01 15:55:00|18392.4|18380.4|18389.8|18377.8|18401.2|18389.2|18379.8|18367.8|574
1722528000000|2024-08-01 16:00:00|18387.3|18375.3|18376|18364|18387.3|18375.3|18367.3|18355.3|399
1722528300000|2024-08-01 16:05:00|18374.8|18362.8|18338.6|18326.6|18377.3|18365.3|18338.6|18326.6|388
1722528600000|2024-08-01 16:10:00|18341.1|18329.1|18387.4|18375.4|18389.8|18377.8|18339.9|18327.9|383
1722528900000|2024-08-01 16:15:00|18388.6|18376.6|18374.6|18362.6|18417.1|18405.1|18374.6|18362.6|604
1722529200000|2024-08-01 16:20:00|18370.9|18358.9|18384.6|18372.6|18392.2|18380.2|18367.1|18355.1|367
1722529500000|2024-08-01 16:25:00|18385.8|18373.8|18388.4|18376.4|18402|18390|18375.9|18363.9|201
1722529800000|2024-08-01 16:30:00|18387.1|18375.1|18392.2|18380.2|18399.7|18387.7|18387.1|18375.1|183
1722530100000|2024-08-01 16:35:00|18389.7|18377.7|18368.4|18356.4|18389.7|18377.7|18365.9|18353.9|265
1722530400000|2024-08-01 16:40:00|18368.3|18356.3|18388.3|18376.3|18392.1|18380.1|18367.1|18355.1|196
1722530700000|2024-08-01 16:45:00|18388.4|18376.4|18390.9|18378.9|18392.2|18380.2|18379.6|18367.6|270
1722531000000|2024-08-01 16:50:00|18389.7|18377.7|18413.3|18401.3|18427.1|18415.1|18385.9|18373.9|352
1722531300000|2024-08-01 16:55:00|18412|18400|18427.1|18415.1|18429.6|18417.6|18409.5|18397.5|213
1722531600000|2024-08-01 17:00:00|18427|18415|18424.8|18412.8|18431|18419|18417.2|18405.2|231
1722531900000|2024-08-01 17:05:00|18422.3|18410.3|18421|18409|18422.3|18410.3|18409.7|18397.7|253
1722532200000|2024-08-01 17:10:00|18419.7|18407.7|18418.6|18406.6|18432.2|18420.2|18416.1|18404.1|191
1722532500000|2024-08-01 17:15:00|18419.8|18407.8|18427.3|18415.3|18427.3|18415.3|18411.1|18399.1|376
1722532800000|2024-08-01 17:20:00|18429.7|18417.7|18409.8|18397.8|18432.3|18420.3|18409.8|18397.8|261
1722533100000|2024-08-01 17:25:00|18403.5|18391.5|18409.9|18397.9|18414.8|18402.8|18394.8|18382.8|385
1722533400000|2024-08-01 17:30:00|18411.1|18399.1|18406.2|18394.2|18416.1|18404.1|18402.4|18390.4|279
1722533700000|2024-08-01 17:35:00|18405|18393|18395|18383|18409.9|18397.9|18395|18383|244
1722534000000|2024-08-01 17:40:00|18397.5|18385.5|18398.6|18386.6|18407.4|18395.4|18394.8|18382.8|338
1722534300000|2024-08-01 17:45:00|18397.4|18385.4|18380.2|18368.2|18400|18388|18380.2|18368.2|518
1722534600000|2024-08-01 17:50:00|18381.4|18369.4|18376.1|18364.1|18389.8|18377.8|18374.8|18362.8|515
1722534900000|2024-08-01 17:55:00|18377.3|18365.3|18382.3|18370.3|18389.8|18377.8|18374.8|18362.8|936
1722535200000|2024-08-01 18:00:00|18383.5|18371.5|18362.3|18350.3|18384.9|18372.9|18354.9|18342.9|1297
1722605400000|2024-08-02 13:30:00|18359.6|18347.6|18282.5|18270.5|18377.3|18365.3|18277.4|18265.4|2440
1722605700000|2024-08-02 13:35:00|18286.2|18274.2|18259.1|18247.1|18292.7|18280.7|18226.5|18214.5|1138
1722606000000|2024-08-02 13:40:00|18256.6|18244.6|18259.2|18247.2|18276.4|18264.4|18251.8|18239.8|589
1722606300000|2024-08-02 13:45:00|18258|18246|18238.6|18226.6|18261.3|18249.3|18233.6|18221.6|612
1722606600000|2024-08-02 13:50:00|18236.2|18224.2|18232.9|18220.9|18248.5|18236.5|18220.9|18208.9|841
1722606900000|2024-08-02 13:55:00|18231.7|18219.7|18146.6|18134.6|18232.9|18220.9|18077.4|18065.4|2436
1722607200000|2024-08-02 14:00:00|18145.3|18133.3|18137.1|18125.1|18161.9|18149.9|18125.3|18113.3|1023
1722607500000|2024-08-02 14:05:00|18140.8|18128.8|18136.5|18124.5|18154.2|18142.2|18095.5|18083.5|995
1722607800000|2024-08-02 14:10:00|18134|18122|18144.9|18132.9|18165.4|18153.4|18118.4|18106.4|915
1722608100000|2024-08-02 14:15:00|18143.7|18131.7|18109.4|18097.4|18151.9|18139.9|18100.7|18088.7|552
1722608400000|2024-08-02 14:20:00|18110.6|18098.6|18072.9|18060.9|18111.8|18099.8|18054.3|18042.3|938
1722608700000|2024-08-02 14:25:00|18073|18061|18078.7|18066.7|18096.3|18084.3|18067.4|18055.4|986
1722609000000|2024-08-02 14:30:00|18078.6|18066.6|18063.4|18051.4|18079.6|18067.6|18054.6|18042.6|1006
1722609300000|2024-08-02 14:35:00|18063.3|18051.3|18022.8|18010.8|18068.4|18056.4|18015.5|18003.5|761
1722609600000|2024-08-02 14:40:00|18025.2|18013.2|18004.9|17992.9|18027.8|18015.8|17982.5|17970.5|713
1722609900000|2024-08-02 14:45:00|18003.6|17991.6|18131.3|18119.3|18132.6|18120.6|18000.1|17988.1|1029
1722610200000|2024-08-02 14:50:00|18130.1|18118.1|18136.1|18124.1|18152.8|18140.8|18113.1|18101.1|858
1722610500000|2024-08-02 14:55:00|18132.3|18120.3|18196.8|18184.8|18199.3|18187.3|18129.7|18117.7|684
1722610800000|2024-08-02 15:00:00|18194.4|18182.4|18210.3|18198.3|18211.8|18199.8|18156.7|18144.7|728
1722611100000|2024-08-02 15:05:00|18207.9|18195.9|18220.7|18208.7|18228|18216|18193|18181|711
1722611400000|2024-08-02 15:10:00|18223.2|18211.2|18187.6|18175.6|18228.2|18216.2|18186.4|18174.4|468
1722611700000|2024-08-02 15:15:00|18187.7|18175.7|18163.1|18151.1|18190.2|18178.2|18126.6|18114.6|593
1722612000000|2024-08-02 15:20:00|18161.8|18149.8|18148|18136|18171.8|18159.8|18148|18136|285
1722612300000|2024-08-02 15:25:00|18146.8|18134.8|18197.9|18185.9|18213.1|18201.1|18145.5|18133.5|427
1722612600000|2024-08-02 15:30:00|18196.7|18184.7|18239.9|18227.9|18240|18228|18196.7|18184.7|457
1722612900000|2024-08-02 15:35:00|18236.2|18224.2|18237.5|18225.5|18253.6|18241.6|18231.2|18219.2|447
1722613200000|2024-08-02 15:40:00|18237.6|18225.6|18230.1|18218.1|18245|18233|18211.8|18199.8|507
1722613500000|2024-08-02 15:45:00|18228.9|18216.9|18234.8|18222.8|18238.8|18226.8|18213.6|18201.6|379
1722613800000|2024-08-02 15:50:00|18234.9|18222.9|18274.8|18262.8|18275.9|18263.9|18223.6|18211.6|457
1722614100000|2024-08-02 15:55:00|18272.3|18260.3|18265.1|18253.1|18288.6|18276.6|18262.3|18250.3|528
1722614400000|2024-08-02 16:00:00|18265|18253|18272.8|18260.8|18272.9|18260.9|18250|18238|731
1722614700000|2024-08-02 16:05:00|18274|18262|18299.9|18287.9|18303.5|18291.5|18261.1|18249.1|583
1722615000000|2024-08-02 16:10:00|18302.4|18290.4|18322.4|18310.4|18323.8|18311.8|18284.9|18272.9|345
1722615300000|2024-08-02 16:15:00|18322.5|18310.5|18290.6|18278.6|18333.7|18321.7|18287|18275|480
1722615600000|2024-08-02 16:20:00|18293.1|18281.1|18297.8|18285.8|18305.5|18293.5|18275.6|18263.6|399
1722615900000|2024-08-02 16:25:00|18296.7|18284.7|18322.6|18310.6|18347.4|18335.4|18289.2|18277.2|423
1722616200000|2024-08-02 16:30:00|18318.8|18306.8|18291.5|18279.5|18320|18308|18291.2|18279.2|462
1722616500000|2024-08-02 16:35:00|18289|18277|18263.7|18251.7|18289|18277|18263.7|18251.7|381
1722616800000|2024-08-02 16:40:00|18259.9|18247.9|18269.8|18257.8|18281.2|18269.2|18256.3|18244.3|240
1722617100000|2024-08-02 16:45:00|18271.1|18259.1|18264.5|18252.5|18280.8|18268.8|18257|18245|337
1722617400000|2024-08-02 16:50:00|18265.7|18253.7|18262.1|18250.1|18268.3|18256.3|18255.8|18243.8|240
1722617700000|2024-08-02 16:55:00|18263.3|18251.3|18257.3|18245.3|18266.1|18254.1|18251|18239|142
1722618000000|2024-08-02 17:00:00|18257.4|18245.4|18240.9|18228.9|18267.4|18255.4|18239.7|18227.7|347
1722618300000|2024-08-02 17:05:00|18239.7|18227.7|18260.8|18248.8|18269.6|18257.6|18239.7|18227.7|201
1722618600000|2024-08-02 17:10:00|18259.6|18247.6|18253.4|18241.4|18259.7|18247.7|18238.4|18226.4|163
1722618900000|2024-08-02 17:15:00|18252.2|18240.2|18263.6|18251.6|18275.8|18263.8|18244.7|18232.7|204
1722619200000|2024-08-02 17:20:00|18263.5|18251.5|18237.3|18225.3|18263.5|18251.5|18236.1|18224.1|338
1722619500000|2024-08-02 17:25:00|18236.1|18224.1|18243.2|18231.2|18258.2|18246.2|18236.1|18224.1|313
1722619800000|2024-08-02 17:30:00|18244.4|18232.4|18239.6|18227.6|18245.7|18233.7|18233.1|18221.1|329
1722620100000|2024-08-02 17:35:00|18239.5|18227.5|18273.4|18261.4|18274.7|18262.7|18238.2|18226.2|337
1722620400000|2024-08-02 17:40:00|18273.5|18261.5|18276.2|18264.2|18288.7|18276.7|18271.2|18259.2|419
1722620700000|2024-08-02 17:45:00|18275|18263|18258.9|18246.9|18280|18268|18246.3|18234.3|475
1722621000000|2024-08-02 17:50:00|18260.1|18248.1|18231.7|18219.7|18266.3|18254.3|18225.5|18213.5|450
1722621300000|2024-08-02 17:55:00|18234.2|18222.2|18210.7|18198.7|18243.1|18231.1|18209.9|18197.9|1617
1722621600000|2024-08-02 18:00:00|18213.2|18201.2|18198.5|18186.5|18217.9|18205.9|18196.1|18184.1|874
1722864600000|2024-08-05 13:30:00|17814|17802|17722.5|17710.5|17832.4|17810.4|17668.2|17656.2|3559
1722864900000|2024-08-05 13:35:00|17721.4|17709.4|17877.5|17865.5|17895.2|17883.2|17704.1|17692.1|1191
1722865200000|2024-08-05 13:40:00|17876.3|17864.3|17925.8|17913.8|17930.6|17918.6|17850|17838|958
1722865500000|2024-08-05 13:45:00|17928.1|17916.1|17884.4|17872.4|17971.6|17959.6|17867.3|17855.3|1096
1722865800000|2024-08-05 13:50:00|17876.5|17864.5|17901.5|17889.5|17901.5|17889.5|17852.4|17840.4|740
1722866100000|2024-08-05 13:55:00|17900.3|17888.3|17896.9|17884.9|17939.4|17927.4|17887.7|17875.7|642
1722866400000|2024-08-05 14:00:00|17895.7|17883.7|17883.5|17871.5|17914.2|17902.2|17882.3|17870.3|716
1722866700000|2024-08-05 14:05:00|17886.9|17874.9|17882.1|17870.1|17901.5|17889.5|17854|17842|655
1722867000000|2024-08-05 14:10:00|17882|17870|17887.5|17875.5|17907.1|17895.1|17863.7|17851.7|523
1722867300000|2024-08-05 14:15:00|17888.6|17876.6|17873.5|17861.5|17888.6|17876.6|17861|17849|551
1722867600000|2024-08-05 14:20:00|17873.4|17861.4|17871.7|17859.7|17878.1|17866.1|17849|17837|470
1722867900000|2024-08-05 14:25:00|17870.6|17858.6|17881.6|17869.6|17921.1|17909.1|17870.2|17858.2|473
1722868200000|2024-08-05 14:30:00|17880.3|17868.3|17887.6|17875.6|17895.2|17883.2|17856.6|17844.6|476
1722868500000|2024-08-05 14:35:00|17886.5|17874.5|17989.2|17977.2|17995.4|17983.4|17884|17872|509
1722868800000|2024-08-05 14:40:00|17991.5|17979.5|17967.1|17955.1|18004.1|17992.1|17959.6|17947.6|470
1722869100000|2024-08-05 14:45:00|17966|17954|17958.3|17946.3|17986.1|17974.1|17950.7|17938.7|254
1722869400000|2024-08-05 14:50:00|17957.1|17945.1|17917.9|17905.9|17957.1|17945.1|17901.1|17889.1|224
1722869700000|2024-08-05 14:55:00|17918|17906|17925.8|17913.8|17938.2|17926.2|17914.2|17902.2|56
1722870000000|2024-08-05 15:00:00|17927.5|17915.5|17899|17887|17930|17918|17895.3|17883.3|418
1722870300000|2024-08-05 15:05:00|17898.8|17886.8|17909.9|17897.9|17912.1|17900.1|17882.7|17870.7|265
1722870600000|2024-08-05 15:10:00|17909.6|17897.6|17902.2|17890.2|17930.8|17918.8|17898.6|17886.6|314
1722870900000|2024-08-05 15:15:00|17901.1|17889.1|17887.2|17875.2|17916.2|17904.2|17887.2|17875.2|242
1722871200000|2024-08-05 15:20:00|17886.1|17874.1|17895.8|17883.8|17897.1|17885.1|17876.3|17864.3|348
1722871500000|2024-08-05 15:25:00|17897|17885|17910.1|17898.1|17918.8|17906.8|17893.9|17881.9|219
1722871800000|2024-08-05 15:30:00|17910|17898|17937.6|17925.6|17955.3|17943.3|17902.5|17890.5|383
1722872100000|2024-08-05 15:35:00|17941.4|17929.4|17922.8|17910.8|17948.7|17936.7|17920.5|17908.5|433
1722872400000|2024-08-05 15:40:00|17925.3|17913.3|17880.7|17868.7|17925.4|17913.4|17873.2|17861.2|394
1722872700000|2024-08-05 15:45:00|17879.6|17867.6|17896.2|17884.2|17899.9|17887.9|17875.3|17863.3|291
1722873000000|2024-08-05 15:50:00|17893.9|17881.9|17912.1|17900.1|17920.7|17908.7|17876.8|17862.6|471
1722873300000|2024-08-05 15:55:00|17912|17900|17936.2|17924.2|17959.6|17947.6|17910.4|17898.4|375
1722873600000|2024-08-05 16:00:00|17935.1|17923.1|17941.2|17929.2|17942.6|17930.6|17924.4|17912.4|294
1722873900000|2024-08-05 16:05:00|17941.1|17929.1|17914.6|17902.6|17942.5|17930.5|17914.6|17902.6|251
1722874200000|2024-08-05 16:10:00|17917.1|17905.1|17967.1|17955.1|17967.9|17955.9|17916|17904|269
1722874500000|2024-08-05 16:15:00|17968.2|17956.2|18038.3|18026.3|18038.3|18026.3|17967.2|17955.2|581
1722874800000|2024-08-05 16:20:00|18038.2|18026.2|18019|18007|18052|18040|18011.3|17999.3|412
1722875100000|2024-08-05 16:25:00|18021.6|18009.6|18008.3|17996.3|18034.6|18022.6|18004.8|17992.8|187
1722875400000|2024-08-05 16:30:00|18007.1|17995.1|17994.1|17982.1|18009.8|17997.8|17994.1|17982.1|207
1722875700000|2024-08-05 16:35:00|17994.2|17982.2|17963.7|17951.7|18001.6|17989.6|17961.2|17949.2|272
1722876000000|2024-08-05 16:40:00|17965.9|17953.9|17958.6|17946.6|17969.4|17957.4|17949.9|17937.9|202
1722876300000|2024-08-05 16:45:00|17957.5|17945.5|17946.5|17934.5|17959.8|17947.8|17934.1|17922.1|248
1722876600000|2024-08-05 16:50:00|17945.6|17933.6|17943.7|17931.7|17948|17936|17934.5|17922.5|418
1722876900000|2024-08-05 16:55:00|17943.9|17931.9|17944.5|17932.5|17948.4|17936.4|17932|17920|371
1722877200000|2024-08-05 17:00:00|17945.7|17933.7|17942.5|17930.5|17956.7|17944.7|17931.6|17919.6|381
1722877500000|2024-08-05 17:05:00|17946.1|17934.1|17958.5|17946.5|17959.5|17947.5|17931.1|17919.1|247
1722877800000|2024-08-05 17:10:00|17953.5|17941.5|17944.5|17932.5|17959.7|17947.7|17933.6|17921.6|212
1722878100000|2024-08-05 17:15:00|17944.6|17932.6|17915.8|17903.8|17948.3|17936.3|17909.6|17897.6|379
1722878400000|2024-08-05 17:20:00|17915.7|17903.7|17887.8|17875.8|17915.7|17903.7|17856.5|17844.5|508
1722878700000|2024-08-05 17:25:00|17891.6|17879.6|17896.4|17884.4|17913|17901|17886.4|17874.4|361
1722879000000|2024-08-05 17:30:00|17895.1|17883.1|17900.9|17888.9|17907|17895|17881.4|17869.4|351
1722879300000|2024-08-05 17:35:00|17900.8|17888.8|17923.6|17911.6|17923.6|17911.6|17894.7|17882.7|279
1722879600000|2024-08-05 17:40:00|17923.5|17911.5|17917.2|17905.2|17940.9|17928.9|17915.8|17903.8|363
1722879900000|2024-08-05 17:45:00|17918.3|17906.3|17923.9|17911.9|17926.5|17914.5|17914.7|17902.7|456
1722880200000|2024-08-05 17:50:00|17920.1|17908.1|17923.3|17911.3|17928.2|17916.2|17898.5|17886.5|692
1722880500000|2024-08-05 17:55:00|17927|17915|17895.4|17883.4|17943.2|17931.2|17895.1|17883.1|1736
1722880800000|2024-08-05 18:00:00|17895.3|17883.3|17907.6|17895.6|17916.3|17904.3|17877.6|17865.6|769
1722881100000|2024-08-05 18:05:00|17907.5|17895.5|17907.5|17895.5|17907.5|17895.5|17907.5|17895.5|0
1722951000000|2024-08-06 13:30:00|17986.3|17956.3|17906.5|17894.5|17986.3|17964.2|17886.4|17874.4|1494
1722951300000|2024-08-06 13:35:00|17904.3|17892.3|17903.4|17891.4|17906.7|17894.7|17868.8|17856.8|1147
1722951600000|2024-08-06 13:40:00|17904.6|17892.6|17908.5|17896.5|17922.2|17910.2|17891.8|17879.8|695
1722951900000|2024-08-06 13:45:00|17907.4|17895.4|17926.3|17914.3|17960.8|17948.8|17904.1|17892.1|858
1722952200000|2024-08-06 13:50:00|17931.3|17919.3|17936.5|17924.5|17947.2|17935.2|17927.1|17915.1|686
1722952500000|2024-08-06 13:55:00|17939|17927|17963.7|17951.7|17965.8|17953.8|17934|17922|673
1722952800000|2024-08-06 14:00:00|17964.9|17952.9|17960.4|17948.4|17980.3|17968.3|17955.4|17943.4|633
1722953100000|2024-08-06 14:05:00|17962.9|17950.9|17955.4|17943.4|17968.6|17956.6|17954|17942|326
1722953400000|2024-08-06 14:10:00|17956.5|17944.5|17951.2|17939.2|17958.9|17946.9|17926.5|17914.5|670
1722953700000|2024-08-06 14:15:00|17952.5|17940.5|17968.8|17956.8|18004.9|17992.9|17952.5|17940.5|620
1722954000000|2024-08-06 14:20:00|17969.9|17957.9|17959.4|17947.4|17974.6|17962.6|17953.6|17941.6|430
1722954300000|2024-08-06 14:25:00|17959.3|17947.3|17937.4|17925.4|17963.9|17951.9|17934|17922|348
1722954600000|2024-08-06 14:30:00|17938.5|17926.5|17946.1|17934.1|17946.1|17934.1|17927.8|17915.8|332
1722954900000|2024-08-06 14:35:00|17945|17933|17918.9|17906.9|17952.5|17940.5|17918.8|17906.8|396
1722955200000|2024-08-06 14:40:00|17919|17907|17921.4|17909.4|17926.1|17914.1|17904|17892|321
1722955500000|2024-08-06 14:45:00|17918.9|17906.9|17907.1|17895.1|17928.6|17916.6|17904.4|17892.4|291
1722955800000|2024-08-06 14:50:00|17904.6|17892.6|17893.9|17881.9|17916.1|17904.1|17893.8|17881.8|321
1722956100000|2024-08-06 14:55:00|17894|17882|17851.8|17839.8|17896.4|17884.4|17847.2|17835.2|364
1722956400000|2024-08-06 15:00:00|17850.6|17838.6|17857.6|17845.6|17867.8|17855.8|17836.8|17824.8|415
1722956700000|2024-08-06 15:05:00|17855.3|17843.3|17859|17847|17869.2|17857.2|17850.4|17838.4|184
1722957000000|2024-08-06 15:10:00|17859.2|17847.2|17829.9|17817.9|17861.7|17849.7|17824.3|17812.3|315
1722957300000|2024-08-06 15:15:00|17827.5|17815.5|17839.7|17827.7|17852.4|17840.4|17825.1|17813.1|267
1722957600000|2024-08-06 15:20:00|17837.5|17825.5|17854.2|17842.2|17858.8|17846.8|17833.6|17821.6|222
1722957900000|2024-08-06 15:25:00|17850.8|17838.8|17836.4|17824.4|17850.8|17838.8|17829.6|17817.6|280
1722958200000|2024-08-06 15:30:00|17836.3|17824.3|17837.9|17825.9|17849.6|17837.6|17829|17817|181
1722958500000|2024-08-06 15:35:00|17837.8|17825.8|17852.2|17840.2|17853.3|17841.3|17828.9|17816.9|261
1722958800000|2024-08-06 15:40:00|17852.1|17840.1|17872.7|17860.7|17878.9|17866.9|17849.7|17837.7|369
1722959100000|2024-08-06 15:45:00|17873.8|17861.8|17844.4|17832.4|17878.1|17866.1|17843.3|17831.3|207
1722959400000|2024-08-06 15:50:00|17843.3|17831.3|17821.2|17809.2|17859.1|17847.1|17820|17808|308
1722959700000|2024-08-06 15:55:00|17818.7|17806.7|17822|17810|17825.8|17813.8|17813.1|17801.1|388
1722960000000|2024-08-06 16:00:00|17820.8|17808.8|17805.8|17793.8|17834.7|17822.7|17805.8|17793.8|387
1722960300000|2024-08-06 16:05:00|17805.7|17793.7|17818.3|17806.3|17826.2|17814.2|17803.3|17791.3|245
1722960600000|2024-08-06 16:10:00|17818.1|17806.1|17834.9|17822.9|17837.2|17825.2|17815.7|17803.7|182
1722960900000|2024-08-06 16:15:00|17833.7|17821.7|17818.3|17806.3|17837.2|17825.2|17814.6|17802.6|252
1722961200000|2024-08-06 16:20:00|17820.7|17808.7|17787.8|17775.8|17821.9|17809.9|17787.8|17775.8|308
1722961500000|2024-08-06 16:25:00|17787.9|17775.9|17840.9|17828.9|17848.9|17836.9|17753.1|17741.1|592
1722961800000|2024-08-06 16:30:00|17840.7|17828.7|17875.2|17863.2|17882.8|17870.8|17825.6|17813.6|272
1722962100000|2024-08-06 16:35:00|17872.7|17860.7|17836.4|17824.4|17872.7|17860.7|17834.1|17822.1|180
1722962400000|2024-08-06 16:40:00|17837.6|17825.6|17836|17824|17840.9|17828.9|17822.3|17810.3|106
1722962700000|2024-08-06 16:45:00|17835.9|17823.9|17818.3|17806.3|17842|17830|17815.9|17803.9|195
1722963000000|2024-08-06 16:50:00|17817.1|17805.1|17830.3|17818.3|17844.5|17832.5|17814.5|17802.5|177
1722963300000|2024-08-06 16:55:00|17828.9|17816.9|17839.8|17827.8|17844.9|17832.9|17824.9|17812.9|93
1722963600000|2024-08-06 17:00:00|17840.9|17828.9|17838.5|17826.5|17852.3|17840.3|17828.9|17816.9|166
1722963900000|2024-08-06 17:05:00|17839.6|17827.6|17848.4|17836.4|17853.7|17841.7|17839.6|17827.6|109
1722964200000|2024-08-06 17:10:00|17849.5|17837.5|17860.7|17848.7|17875.9|17863.9|17848.4|17836.4|270
1722964500000|2024-08-06 17:15:00|17859.6|17847.6|17863.9|17851.9|17875.6|17863.6|17855.9|17843.9|166
1722964800000|2024-08-06 17:20:00|17864.1|17852.1|17875.3|17863.3|17885.4|17873.4|17863.9|17851.9|151
1722965100000|2024-08-06 17:25:00|17875.4|17863.4|17894.7|17882.7|17896.3|17884.3|17875.4|17863.4|312
1722965400000|2024-08-06 17:30:00|17891.4|17879.4|17895.3|17883.3|17898.6|17886.6|17879.6|17867.6|232
1722965700000|2024-08-06 17:35:00|17892.5|17880.5|17945.7|17933.7|17947|17935|17889.9|17877.9|569
1722966000000|2024-08-06 17:40:00|17948.2|17936.2|17962.7|17950.7|17974.6|17962.6|17941.3|17929.3|569
1722966300000|2024-08-06 17:45:00|17961.6|17949.6|17944.4|17932.4|17966.9|17954.9|17938.8|17926.8|383
1722966600000|2024-08-06 17:50:00|17943.3|17931.3|17929.9|17917.9|17952.6|17940.6|17926.5|17914.5|418
1722966900000|2024-08-06 17:55:00|17931|17919|17898.7|17886.7|17943.4|17931.4|17898.7|17886.7|1032
1722967200000|2024-08-06 18:00:00|17899.8|17887.8|17916.3|17904.3|17937.4|17925.4|17898.4|17886.4|955
1723037400000|2024-08-07 13:30:00|17993.7|17981.7|17980.8|17968.8|18013.9|17996.8|17951.5|17939.5|1176
1723037700000|2024-08-07 13:35:00|17980.9|17968.9|18028.7|18016.7|18030|18018|17974.1|17962.1|676
1723038000000|2024-08-07 13:40:00|18026.5|18014.5|18040.8|18028.8|18046.5|18034.5|18018.9|18006.9|665
1723038300000|2024-08-07 13:45:00|18039.7|18027.7|18020.4|18008.4|18050.9|18038.9|18009.6|17997.6|516
1723038600000|2024-08-07 13:50:00|18020.6|18008.6|18012.7|18000.7|18030.9|18018.9|18002.9|17990.9|513
1723038900000|2024-08-07 13:55:00|18011.5|17999.5|18001|17989|18031.3|18019.3|17999.7|17987.7|548
1723039200000|2024-08-07 14:00:00|18002.2|17990.2|18029.3|18017.3|18030.7|18018.7|18002.2|17990.2|638
1723039500000|2024-08-07 14:05:00|18030.5|18018.5|18013.5|18001.5|18030.7|18018.7|17999.6|17987.6|341
1723039800000|2024-08-07 14:10:00|18014|18002|17995.8|17983.8|18022.4|18010.4|17987.2|17975.2|274
1723040100000|2024-08-07 14:15:00|17994.7|17982.7|18014.4|18002.4|18028.3|18016.3|17994.6|17982.6|378
1723040400000|2024-08-07 14:20:00|18020.5|18008.5|18009.1|17997.1|18029.4|18017.4|18003.1|17991.1|302
1723040700000|2024-08-07 14:25:00|18009.2|17997.2|17964.7|17952.7|18009.2|17997.2|17964.7|17952.7|519
1723041000000|2024-08-07 14:30:00|17964.5|17952.5|17941.1|17929.1|17965.8|17953.8|17936.9|17924.9|463
1723041300000|2024-08-07 14:35:00|17942.5|17930.5|17926.2|17914.2|17946.9|17934.9|17926.1|17914.1|418
1723041600000|2024-08-07 14:40:00|17922.5|17910.5|17936.1|17924.1|17943.6|17931.6|17912.3|17900.3|315
1723041900000|2024-08-07 14:45:00|17936.2|17924.2|17930.3|17918.3|17941.9|17929.9|17927.5|17915.5|195
1723042200000|2024-08-07 14:50:00|17929.2|17917.2|17886.4|17874.4|17930.3|17918.3|17871.7|17859.7|412
1723042500000|2024-08-07 14:55:00|17887.5|17875.5|17901.5|17889.5|17911.4|17899.4|17868.6|17856.6|422
1723042800000|2024-08-07 15:00:00|17904|17892|17881.4|17869.4|17911.2|17899.2|17863.7|17851.7|391
1723043100000|2024-08-07 15:05:00|17880|17868|17875|17863|17883.9|17871.9|17862.2|17850.2|210
1723043400000|2024-08-07 15:10:00|17875.1|17863.1|17898.2|17886.2|17909.8|17897.8|17875.1|17863.1|334
1723043700000|2024-08-07 15:15:00|17895.9|17883.9|17887.6|17875.6|17899.3|17887.3|17880.1|17868.1|220
1723044000000|2024-08-07 15:20:00|17886.5|17874.5|17891.2|17879.2|17895.8|17883.8|17883.1|17871.1|186
1723044300000|2024-08-07 15:25:00|17891.5|17879.5|17897.3|17885.3|17910.6|17898.6|17887.8|17875.8|143
1723044600000|2024-08-07 15:30:00|17896.1|17884.1|17892.5|17880.5|17907.8|17895.8|17891.4|17879.4|176
1723044900000|2024-08-07 15:35:00|17891.4|17879.4|17883.1|17871.1|17897.3|17885.3|17879.2|17867.2|183
1723045200000|2024-08-07 15:40:00|17884.2|17872.2|17858.2|17846.2|17884.2|17872.2|17856.8|17844.8|204
1723045500000|2024-08-07 15:45:00|17858.1|17846.1|17863.4|17851.4|17863.4|17851.4|17831.7|17819.7|342
1723045800000|2024-08-07 15:50:00|17862.3|17850.3|17855.7|17843.7|17871.7|17859.7|17851.8|17839.8|164
1723046100000|2024-08-07 15:55:00|17854.5|17842.5|17862|17850|17865.9|17853.9|17848.9|17836.9|240
1723046400000|2024-08-07 16:00:00|17860.9|17848.9|17850.9|17838.9|17869.5|17857.5|17847.3|17835.3|156
1723046700000|2024-08-07 16:05:00|17850.7|17838.7|17868.9|17856.9|17874|17862|17843.5|17831.5|184
1723047000000|2024-08-07 16:10:00|17867.8|17855.8|17864|17852|17871.4|17859.4|17861.2|17849.2|131
1723047300000|2024-08-07 16:15:00|17861.7|17849.7|17864.3|17852.3|17873.1|17861.1|17849.3|17837.3|262
1723047600000|2024-08-07 16:20:00|17865.6|17853.6|17849|17837|17873.9|17861.9|17835.4|17823.4|285
1723047900000|2024-08-07 16:25:00|17848.8|17836.8|17857.3|17845.3|17858.5|17846.5|17835.6|17823.6|165
1723048200000|2024-08-07 16:30:00|17858.5|17846.5|17846|17834|17858.7|17846.7|17832.9|17820.9|217
1723048500000|2024-08-07 16:35:00|17846.2|17834.2|17827.3|17815.3|17853.4|17841.4|17823.4|17811.4|240
1723048800000|2024-08-07 16:40:00|17828.5|17816.5|17881|17869|17881|17869|17826|17814|369
1723049100000|2024-08-07 16:45:00|17878.5|17866.5|17911.6|17899.6|17917.3|17905.3|17878.5|17866.5|367
1723049400000|2024-08-07 16:50:00|17911.8|17899.8|17922.9|17910.9|17929.1|17917.1|17886.2|17874.2|297
1723049700000|2024-08-07 16:55:00|17921.8|17909.8|17921.5|17909.5|17927.4|17915.4|17906.8|17894.8|260
1723050000000|2024-08-07 17:00:00|17920.2|17908.2|17928|17916|17943|17931|17920.2|17908.2|247
1723050300000|2024-08-07 17:05:00|17924.4|17912.4|17928.2|17916.2|17932.1|17920.1|17913.5|17901.5|189
1723050600000|2024-08-07 17:10:00|17927.1|17915.1|17912.7|17900.7|17932.1|17920.1|17905.7|17893.7|178
1723050900000|2024-08-07 17:15:00|17911.6|17899.6|17901.6|17889.6|17913.8|17901.8|17896.5|17884.5|244
1723051200000|2024-08-07 17:20:00|17901.5|17889.5|17906.6|17894.6|17916.3|17904.3|17900.4|17888.4|247
1723051500000|2024-08-07 17:25:00|17906.8|17894.8|17892.5|17880.5|17909.3|17897.3|17889.3|17877.3|146
1723051800000|2024-08-07 17:30:00|17893.6|17881.6|17903.2|17891.2|17909.9|17897.9|17893.6|17881.6|235
1723052100000|2024-08-07 17:35:00|17904.3|17892.3|17914.1|17902.1|17914.9|17902.9|17899.6|17887.6|335
1723052400000|2024-08-07 17:40:00|17915.3|17903.3|17925|17913|17925|17913|17906.4|17894.4|297
1723052700000|2024-08-07 17:45:00|17925.2|17913.2|17919.4|17907.4|17936|17924|17914.7|17902.7|305
1723053000000|2024-08-07 17:50:00|17921.6|17909.6|17929.4|17917.4|17936.6|17924.6|17920.5|17908.5|390
1723053300000|2024-08-07 17:55:00|17926.9|17914.9|17917.7|17905.7|17941.6|17929.6|17915.3|17903.3|1129
1723053600000|2024-08-07 18:00:00|17922.5|17910.5|17913.6|17901.6|17930.5|17918.5|17910|17898|336
1723123800000|2024-08-08 13:30:00|17961.1|17949.1|17890.1|17878.1|17961.1|17949.1|17866.7|17854.7|880
1723124100000|2024-08-08 13:35:00|17889.9|17877.9|17923.6|17911.6|17932.4|17920.4|17885.4|17873.4|522
1723124400000|2024-08-08 13:40:00|17924.9|17912.9|17921.7|17909.7|17934.5|17922.5|17909.3|17897.3|421
1723124700000|2024-08-08 13:45:00|17920.6|17908.6|17907.9|17895.9|17929|17917|17904.9|17892.9|300
1723125000000|2024-08-08 13:50:00|17910.4|17898.4|17900.1|17888.1|17911.7|17899.7|17876.1|17864.1|264
1723125300000|2024-08-08 13:55:00|17901.3|17889.3|17920.7|17908.7|17923.2|17911.2|17900.1|17888.1|164
1723125600000|2024-08-08 14:00:00|17918.4|17906.4|17907.2|17895.2|17921.7|17909.7|17904.7|17892.7|248
1723125900000|2024-08-08 14:05:00|17905.9|17893.9|17886.8|17874.8|17907.2|17895.2|17878.1|17866.1|166
1723126200000|2024-08-08 14:10:00|17888.1|17876.1|17873.6|17861.6|17888.1|17876.1|17872.5|17860.5|187
1723126500000|2024-08-08 14:15:00|17872.5|17860.5|17861.4|17849.4|17888.1|17876.1|17858.9|17846.9|301
1723126800000|2024-08-08 14:20:00|17860.3|17848.3|17859.7|17847.7|17861.6|17849.6|17841.2|17829.2|369
1723127100000|2024-08-08 14:25:00|17859.9|17847.9|17878.5|17866.5|17887.4|17875.4|17857.8|17845.8|189
1723127400000|2024-08-08 14:30:00|17878.7|17866.7|17871.4|17859.4|17885.3|17873.3|17852.4|17840.4|373
1723127700000|2024-08-08 14:35:00|17872.4|17860.4|17878.1|17866.1|17879.9|17867.9|17867.6|17855.6|137
1723128000000|2024-08-08 14:40:00|17879.2|17867.2|17872.6|17860.6|17889.6|17877.6|17865.6|17853.6|149
1723128300000|2024-08-08 14:45:00|17871.5|17859.5|17879.6|17867.6|17879.6|17867.6|17865.5|17853.5|116
1723128600000|2024-08-08 14:50:00|17879.4|17867.4|17873|17861|17881.7|17869.7|17869.7|17857.7|135
1723128900000|2024-08-08 14:55:00|17874|17862|17846|17834|17874|17862|17844.7|17832.7|227
1723129200000|2024-08-08 15:00:00|17849.4|17837.4|17821.6|17809.6|17855.8|17843.8|17814.4|17802.4|328
1723129500000|2024-08-08 15:05:00|17821.4|17809.4|17838.2|17826.2|17848.4|17836.4|17821.4|17809.4|173
1723129800000|2024-08-08 15:10:00|17839.6|17827.6|17845.5|17833.5|17852.6|17840.6|17834.8|17822.8|127
1723130100000|2024-08-08 15:15:00|17844.4|17832.4|17848.2|17836.2|17862.6|17850.6|17843.9|17831.9|183
1723130400000|2024-08-08 15:20:00|17849.2|17837.2|17853.5|17841.5|17854.2|17842.2|17840.3|17828.3|129
1723130700000|2024-08-08 15:25:00|17854.6|17842.6|17830.1|17818.1|17854.6|17842.6|17830.1|17818.1|150
1723131000000|2024-08-08 15:30:00|17829.9|17817.9|17836.9|17824.9|17837.1|17825.1|17820.1|17808.1|179
1723131300000|2024-08-08 15:35:00|17840.3|17828.3|17838.5|17826.5|17847.8|17835.8|17836.5|17824.5|92
1723131600000|2024-08-08 15:40:00|17837.4|17825.4|17833|17821|17846.9|17834.9|17826.7|17814.7|138
1723131900000|2024-08-08 15:45:00|17834.2|17822.2|17831.5|17819.5|17846|17834|17831.2|17819.2|117
1723132200000|2024-08-08 15:50:00|17831.3|17819.3|17841.3|17829.3|17846.5|17834.5|17831.3|17819.3|122
1723132500000|2024-08-08 15:55:00|17842.8|17830.8|17833.1|17821.1|17844|17832|17826.7|17814.7|135
1723132800000|2024-08-08 16:00:00|17834.2|17822.2|17839.2|17827.2|17845.3|17833.3|17824.4|17812.4|125
1723133100000|2024-08-08 16:05:00|17838.1|17826.1|17838.6|17826.6|17850.6|17838.6|17837.4|17825.4|153
1723133400000|2024-08-08 16:10:00|17836.1|17824.1|17834.9|17822.9|17837.4|17825.4|17823.8|17811.8|164
1723133700000|2024-08-08 16:15:00|17836.3|17824.3|17832.5|17820.5|17844.9|17832.9|17831.3|17819.3|84
1723134000000|2024-08-08 16:20:00|17830|17818|17842.7|17830.7|17845.2|17833.2|17830|17818|80
1723134300000|2024-08-08 16:25:00|17845.2|17833.2|17828|17816|17859.8|17847.8|17828|17816|148
1723134600000|2024-08-08 16:30:00|17829.1|17817.1|17804.8|17792.8|17831.3|17819.3|17804.8|17792.8|268
1723134900000|2024-08-08 16:35:00|17803.4|17791.4|17773.9|17761.9|17807.3|17795.3|17766.8|17754.8|427
1723135200000|2024-08-08 16:40:00|17772.7|17760.7|17774.3|17762.3|17780.9|17768.9|17756.1|17744.1|216
1723135500000|2024-08-08 16:45:00|17775.4|17763.4|17759.4|17747.4|17780.9|17768.9|17756|17744|217
1723135800000|2024-08-08 16:50:00|17758.4|17746.4|17761.2|17749.2|17761.4|17749.4|17740.3|17728.3|280
1723136100000|2024-08-08 16:55:00|17760.2|17748.2|17770.2|17758.2|17771.2|17759.2|17760|17748|127
1723136400000|2024-08-08 17:00:00|17771.2|17759.2|17769.6|17757.6|17775.2|17763.2|17761.9|17749.9|133
1723136700000|2024-08-08 17:05:00|17770.7|17758.7|17779.1|17767.1|17784.8|17772.8|17763.2|17751.2|263
1723137000000|2024-08-08 17:10:00|17780.1|17768.1|17759.2|17747.2|17795.7|17783.7|17758|17746|169
1723137300000|2024-08-08 17:15:00|17758.2|17746.2|17778|17766|17778|17766|17757.8|17745.8|100
1723137600000|2024-08-08 17:20:00|17778.2|17766.2|17784.6|17772.6|17787.1|17775.1|17773.3|17761.3|158
1723137900000|2024-08-08 17:25:00|17787.8|17775.8|17819.1|17807.1|17825.3|17813.3|17786|17774|428
1723138200000|2024-08-08 17:30:00|17817.8|17805.8|17800.8|17788.8|17817.8|17805.8|17795.8|17783.8|208
1723138500000|2024-08-08 17:35:00|17803.5|17791.5|17824.8|17812.8|17826.2|17814.2|17803.3|17791.3|238
1723138800000|2024-08-08 17:40:00|17823.7|17811.7|17808.7|17796.7|17828.3|17816.3|17808.7|17796.7|272
1723139100000|2024-08-08 17:45:00|17809.8|17797.8|17817.8|17805.8|17820.3|17808.3|17808.7|17796.7|184
1723139400000|2024-08-08 17:50:00|17818.9|17806.9|17788.8|17776.8|17821.5|17809.5|17786.3|17774.3|317
1723139700000|2024-08-08 17:55:00|17791.3|17779.3|17796.2|17784.2|17805.1|17793.1|17783.7|17771.7|871
1723140000000|2024-08-08 18:00:00|17797.4|17785.4|17795.1|17783.1|17801.3|17789.3|17786.9|17774.9|415
1723210200000|2024-08-09 13:30:00|17809.4|17789.4|17761.1|17749.1|17809.4|17790.9|17722.7|17710.7|1067
1723210500000|2024-08-09 13:35:00|17762.1|17750.1|17741.7|17729.7|17762.1|17750.1|17739.6|17727.6|641
1723210800000|2024-08-09 13:40:00|17742.9|17730.9|17756.9|17744.9|17770.2|17758.2|17729.1|17717.1|634
1723211100000|2024-08-09 13:45:00|17755.9|17743.9|17809.7|17797.7|17840.6|17828.6|17755.7|17743.7|847
1723211400000|2024-08-09 13:50:00|17809.5|17797.5|17809.9|17797.9|17836.7|17824.7|17808.2|17796.2|363
1723211700000|2024-08-09 13:55:00|17815.7|17803.7|17832.7|17820.7|17845.9|17833.9|17809.7|17797.7|411
1723212000000|2024-08-09 14:00:00|17832.9|17820.9|17832.2|17820.2|17844.6|17832.6|17826.9|17814.9|373
1723212300000|2024-08-09 14:05:00|17831.1|17819.1|17854.1|17842.1|17867.8|17855.8|17825.1|17813.1|412
1723212600000|2024-08-09 14:10:00|17853|17841|17851.5|17839.5|17859.4|17847.4|17841.1|17829.1|223
1723212900000|2024-08-09 14:15:00|17850.5|17838.5|17864.1|17852.1|17872.9|17860.9|17849|17837|441
1723213200000|2024-08-09 14:20:00|17866.2|17854.2|17868.9|17856.9|17889.6|17877.6|17862.9|17850.9|413
1723213500000|2024-08-09 14:25:00|17869.1|17857.1|17888.2|17876.2|17895.7|17883.7|17869.1|17857.1|244
1723213800000|2024-08-09 14:30:00|17888|17876|17879.1|17867.1|17893.3|17881.3|17876.2|17864.2|336
1723214100000|2024-08-09 14:35:00|17880.1|17868.1|17894.5|17882.5|17899.5|17887.5|17870.7|17858.7|176
1723214400000|2024-08-09 14:40:00|17895.6|17883.6|17872.1|17860.1|17907.1|17895.1|17871.9|17859.9|335
1723214700000|2024-08-09 14:45:00|17872.3|17860.3|17858.4|17846.4|17883.4|17871.4|17851.9|17839.9|198
1723215000000|2024-08-09 14:50:00|17858.2|17846.2|17874.7|17862.7|17876.1|17864.1|17849.4|17837.4|132
1723215300000|2024-08-09 14:55:00|17875.9|17863.9|17877.6|17865.6|17884.7|17872.7|17864.6|17852.6|269
1723215600000|2024-08-09 15:00:00|17878.6|17866.6|17920.9|17908.9|17922.5|17910.5|17876.9|17864.9|462
1723215900000|2024-08-09 15:05:00|17920.5|17908.5|17919|17907|17923.2|17911.2|17904.8|17892.8|380
1723216200000|2024-08-09 15:10:00|17920.3|17908.3|17915.1|17903.1|17924|17912|17905.6|17893.6|288
1723216500000|2024-08-09 15:15:00|17916.2|17904.2|17925.1|17913.1|17925.3|17913.3|17910.3|17898.3|269
1723216800000|2024-08-09 15:20:00|17933.7|17921.7|17934.6|17922.6|17941.1|17929.1|17927.6|17915.6|248
1723217100000|2024-08-09 15:25:00|17933.4|17921.4|17972|17960|17976.6|17964.6|17930.5|17918.5|521
1723217400000|2024-08-09 15:30:00|17974.3|17962.3|17976.4|17964.4|17998.8|17986.8|17974.1|17962.1|407
1723217700000|2024-08-09 15:35:00|17978.7|17966.7|18002.5|17990.5|18006|17994|17975.4|17963.4|542
1723218000000|2024-08-09 15:40:00|18002.7|17990.7|18019.6|18007.6|18024.5|18012.5|17997.5|17985.5|655
1723218300000|2024-08-09 15:45:00|18019.4|18007.4|18049.7|18037.7|18050.4|18038.4|18015.2|18003.2|504
1723218600000|2024-08-09 15:50:00|18050.7|18038.7|18031.9|18019.9|18070.7|18058.7|18019.4|18007.4|641
1723218900000|2024-08-09 15:55:00|18033|18021|18008.5|17996.5|18035.9|18023.9|18000.5|17988.5|203
1723219200000|2024-08-09 16:00:00|18007.5|17995.5|18001.9|17989.9|18009.4|17997.4|17995.8|17983.8|134
1723219500000|2024-08-09 16:05:00|18000.8|17988.8|18046.2|18034.2|18060|18048|18000.4|17988.4|383
1723219800000|2024-08-09 16:10:00|18045.2|18033.2|18035.4|18023.4|18054.9|18042.9|18025.4|18013.4|187
1723220100000|2024-08-09 16:15:00|18035.2|18023.2|18041.2|18029.2|18051.2|18039.2|18034|18022|228
1723220400000|2024-08-09 16:20:00|18042.1|18030.1|18046.6|18034.6|18065.3|18053.3|18035.9|18023.9|259
1723220700000|2024-08-09 16:25:00|18046.4|18034.4|18042|18030|18063.7|18051.7|18042|18030|166
1723221000000|2024-08-09 16:30:00|18041.6|18029.6|18050.9|18038.9|18050.9|18038.9|18016.3|18004.3|179
1723221300000|2024-08-09 16:35:00|18052|18040|18068.8|18056.8|18087.8|18075.8|18052|18040|362
1723221600000|2024-08-09 16:40:00|18067.7|18055.7|18086.3|18074.3|18086.5|18074.5|18064.8|18052.8|231
1723221900000|2024-08-09 16:45:00|18091.7|18079.7|18032.3|18020.3|18092.7|18080.7|18031.1|18019.1|352
1723222200000|2024-08-09 16:50:00|18032.1|18020.1|18015.4|18003.4|18035.9|18023.9|18013.1|18001.1|287
1723222500000|2024-08-09 16:55:00|18016.6|18004.6|18030.2|18018.2|18031.4|18019.4|18015.2|18003.2|179
1723222800000|2024-08-09 17:00:00|18031.2|18019.2|18059.7|18047.7|18061.5|18049.5|18030.2|18018.2|193
1723223100000|2024-08-09 17:05:00|18059.3|18047.3|18094.1|18082.1|18094.7|18082.7|18056.8|18044.8|294
1723223400000|2024-08-09 17:10:00|18093.9|18081.9|18099.3|18087.3|18102.4|18090.4|18083.3|18071.3|307
1723223700000|2024-08-09 17:15:00|18098.2|18086.2|18100.2|18088.2|18112|18100|18094.5|18082.5|401
1723224000000|2024-08-09 17:20:00|18101.2|18089.2|18078.5|18066.5|18101.6|18089.6|18078.5|18066.5|143
1723224300000|2024-08-09 17:25:00|18077.4|18065.4|18071.1|18059.1|18083.1|18071.1|18059.6|18047.6|282
1723224600000|2024-08-09 17:30:00|18072.1|18060.1|18085.5|18073.5|18086.6|18074.6|18061.1|18049.1|401
1723224900000|2024-08-09 17:35:00|18086.6|18074.6|18083.6|18071.6|18094.1|18082.1|18078|18066|287
1723225200000|2024-08-09 17:40:00|18086.3|18074.3|18085.1|18073.1|18091.6|18079.6|18080.1|18068.1|187
1723225500000|2024-08-09 17:45:00|18086.2|18074.2|18101.2|18089.2|18104.3|18092.3|18082.6|18070.6|389
1723225800000|2024-08-09 17:50:00|18101|18089|18106.8|18094.8|18119.7|18107.7|18101|18089|508
1723226100000|2024-08-09 17:55:00|18106.6|18094.6|18096.1|18084.1|18117.7|18105.7|18092.8|18080.8|1132
1723226400000|2024-08-09 18:00:00|18098.4|18086.4|18090|18078|18102.8|18090.8|18078.8|18066.8|476
1723469400000|2024-08-12 13:30:00|18092|18080|18101.5|18089.5|18123|18111|18068.1|18056.1|873
1723469700000|2024-08-12 13:35:00|18100.3|18088.3|18069|18057|18104|18092|18061.8|18049.8|463
1723470000000|2024-08-12 13:40:00|18069.3|18057.3|18069.1|18057.1|18091.8|18079.8|18061.1|18049.1|370
1723470300000|2024-08-12 13:45:00|18068.1|18056.1|18088.3|18076.3|18102.3|18090.3|18068.1|18056.1|410
1723470600000|2024-08-12 13:50:00|18090.6|18078.6|18083.1|18071.1|18094.1|18082.1|18075.3|18063.3|190
1723470900000|2024-08-12 13:55:00|18085.1|18073.1|18053.8|18041.8|18087.6|18075.6|18044|18032|294
1723471200000|2024-08-12 14:00:00|18052.8|18040.8|18049.1|18037.1|18067|18055|18049.1|18037.1|298
1723471500000|2024-08-12 14:05:00|18052.8|18040.8|18055.6|18043.6|18058.3|18046.3|18043.1|18031.1|215
1723471800000|2024-08-12 14:10:00|18049.6|18037.6|18053|18041|18059.8|18047.8|18044.8|18032.8|140
1723472100000|2024-08-12 14:15:00|18053.3|18041.3|18050.1|18038.1|18062.1|18050.1|18040.8|18028.8|105
1723472400000|2024-08-12 14:20:00|18049.5|18037.5|18043.5|18031.5|18057|18045|18038|18026|159
1723472700000|2024-08-12 14:25:00|18043.8|18031.8|18049.3|18037.3|18061.5|18049.5|18043.8|18031.8|79
1723473000000|2024-08-12 14:30:00|18051.8|18039.8|18032.5|18020.5|18054.3|18042.3|18031|18019|167
1723473300000|2024-08-12 14:35:00|18032.3|18020.3|18021|18009|18039.5|18027.5|18015.3|18003.3|267
1723473600000|2024-08-12 14:40:00|18021.3|18009.3|18025.8|18013.8|18033.3|18021.3|18021|18009|100
1723473900000|2024-08-12 14:45:00|18026.8|18014.8|18039.8|18027.8|18046|18034|18026.8|18014.8|216
1723474200000|2024-08-12 14:50:00|18040|18028|18050.3|18038.3|18050.5|18038.5|18023.3|18011.3|149
1723474500000|2024-08-12 14:55:00|18050.5|18038.5|18059|18047|18067|18055|18050.5|18038.5|203
1723474800000|2024-08-12 15:00:00|18059.8|18047.8|18041.8|18029.8|18061|18049|18038|18026|128
1723475100000|2024-08-12 15:05:00|18040.5|18028.5|18051.7|18039.7|18056.5|18044.5|18034.5|18022.5|141
1723475400000|2024-08-12 15:10:00|18051.5|18039.5|18036|18024|18060.5|18048.5|18034.5|18022.5|87
1723475700000|2024-08-12 15:15:00|18034.8|18022.8|18033|18021|18041.5|18029.5|18023.5|18011.5|221
1723476000000|2024-08-12 15:20:00|18034|18022|18020|18008|18040|18028|18020|18008|77
1723476300000|2024-08-12 15:25:00|18019|18007|18022.5|18010.5|18026|18014|18013.2|18001.2|148
1723476600000|2024-08-12 15:30:00|18023.5|18011.5|18030|18018|18033.5|18021.5|18021|18009|97
1723476900000|2024-08-12 15:35:00|18031|18019|18009.7|17997.7|18031|18019|18002.4|17990.4|137
1723477200000|2024-08-12 15:40:00|18010.9|17998.9|18026.4|18014.4|18026.4|18014.4|18002.7|17990.7|174
1723477500000|2024-08-12 15:45:00|18026.2|18014.2|18047.2|18035.2|18047.2|18035.2|18017.2|18005.2|139
1723477800000|2024-08-12 15:50:00|18046.2|18034.2|18052.4|18040.4|18053.7|18041.7|18037.4|18025.4|145
1723478100000|2024-08-12 15:55:00|18053.7|18041.7|18053.9|18041.9|18055.2|18043.2|18041.4|18029.4|137
1723478400000|2024-08-12 16:00:00|18054.9|18042.9|18043.4|18031.4|18063.9|18051.9|18039.9|18027.9|181
1723478700000|2024-08-12 16:05:00|18044.4|18032.4|18045.4|18033.4|18049.9|18037.9|18033.4|18021.4|104
1723479000000|2024-08-12 16:10:00|18046.4|18034.4|18023.8|18011.8|18046.4|18034.4|18010.9|17998.9|270
1723479300000|2024-08-12 16:15:00|18023.6|18011.6|18026.1|18014.1|18045.9|18033.9|18022.6|18010.6|190
1723479600000|2024-08-12 16:20:00|18026.4|18014.4|18045.3|18033.3|18045.3|18033.3|18023.9|18011.9|127
1723479900000|2024-08-12 16:25:00|18046.8|18034.8|18031.9|18019.9|18047.1|18035.1|18031.9|18019.9|99
1723480200000|2024-08-12 16:30:00|18033.9|18021.9|18035.4|18023.4|18037.9|18025.9|18024.6|18012.6|144
1723480500000|2024-08-12 16:35:00|18035.6|18023.6|18015.4|18003.4|18035.6|18023.6|18010.4|17998.4|122
1723480800000|2024-08-12 16:40:00|18016.4|18004.4|18025.1|18013.1|18025.1|18013.1|18015.4|18003.4|88
1723481100000|2024-08-12 16:45:00|18024.9|18012.9|18009.9|17997.9|18025.1|18013.1|18009.9|17997.9|104
1723481400000|2024-08-12 16:50:00|18003.3|17991.3|18007.3|17995.3|18014.8|18002.8|17998.1|17986.1|190
1723481700000|2024-08-12 16:55:00|18006.4|17994.4|18005.3|17993.3|18011.6|17999.6|18002.1|17990.1|125
1723482000000|2024-08-12 17:00:00|18004.3|17992.3|18010.3|17998.3|18013.8|18001.8|18000.3|17988.3|211
1723482300000|2024-08-12 17:05:00|18012.6|18000.6|18009.3|17997.3|18021.3|18009.3|18009.3|17997.3|114
1723482600000|2024-08-12 17:10:00|18008.8|17996.8|17994.3|17982.3|18008.8|17996.8|17986.8|17974.8|111
1723482900000|2024-08-12 17:15:00|17994|17982|18002.3|17990.3|18003.3|17991.3|17982.1|17970.1|223
1723483200000|2024-08-12 17:20:00|18003.3|17991.3|17993.3|17981.3|18013.8|18001.8|17992.8|17980.8|112
1723483500000|2024-08-12 17:25:00|17995.3|17983.3|17989.5|17977.5|17995.3|17983.3|17983.3|17971.3|133
1723483800000|2024-08-12 17:30:00|17991.5|17979.5|18008.6|17996.6|18015.6|18003.6|17989.5|17977.5|224
1723484100000|2024-08-12 17:35:00|18008.8|17996.8|18003.8|17991.8|18011.1|17999.1|17995.1|17983.1|293
1723484400000|2024-08-12 17:40:00|18004.8|17992.8|17988.3|17976.3|18006.1|17994.1|17988.3|17976.3|182
1723484700000|2024-08-12 17:45:00|17989.6|17977.6|17988.8|17976.8|17996.8|17984.8|17983|17971|224
1723485000000|2024-08-12 17:50:00|17986.6|17974.6|17981.3|17969.3|17995.5|17983.5|17977.8|17965.8|357
1723485300000|2024-08-12 17:55:00|17982.3|17970.3|17989.3|17977.3|17990.3|17978.3|17967.1|17955.1|1246
1723485600000|2024-08-12 18:00:00|17988.8|17976.8|17999.8|17987.8|18008.3|17996.3|17988.8|17976.8|656
1723555800000|2024-08-13 13:30:00|18027.1|18015.1|18035.9|18023.9|18057.6|18045.6|18003.1|17991.1|943
1723556100000|2024-08-13 13:35:00|18038.4|18026.4|18074.5|18062.5|18082|18070|18028.7|18016.7|451
1723556400000|2024-08-13 13:40:00|18077|18065|18056.3|18044.3|18083|18071|18048.1|18036.1|329
1723556700000|2024-08-13 13:45:00|18057.6|18045.6|18038|18026|18064.4|18052.4|18033.9|18021.9|206
1723557000000|2024-08-13 13:50:00|18038.9|18026.9|18070.1|18058.1|18074.4|18062.4|18038.9|18026.9|184
1723557300000|2024-08-13 13:55:00|18070.3|18058.3|18070.9|18058.9|18087.3|18075.3|18067.6|18055.6|172
1723557600000|2024-08-13 14:00:00|18070.6|18058.6|18037.4|18025.4|18071.8|18059.8|18008.7|17996.7|269
1723557900000|2024-08-13 14:05:00|18039.4|18027.4|18012.3|18000.3|18039.6|18027.6|18006.6|17994.6|213
1723558200000|2024-08-13 14:10:00|18008.5|17996.5|18030.2|18018.2|18038.4|18026.4|18000.1|17988.1|164
1723558500000|2024-08-13 14:15:00|18033.7|18021.7|18075.1|18063.1|18076.3|18064.3|18031.7|18019.7|191
1723558800000|2024-08-13 14:20:00|18075.3|18063.3|18109.2|18097.2|18110.6|18098.6|18075.3|18063.3|288
1723559100000|2024-08-13 14:25:00|18115.2|18103.2|18122.5|18110.5|18122.5|18110.5|18100.3|18088.3|226
1723559400000|2024-08-13 14:30:00|18117.3|18105.3|18092.5|18080.5|18117.3|18105.3|18077.8|18065.8|262
1723559700000|2024-08-13 14:35:00|18092.3|18080.3|18113.1|18101.1|18113.1|18101.1|18084.1|18072.1|119
1723560000000|2024-08-13 14:40:00|18112.8|18100.8|18124.9|18112.9|18133.3|18121.3|18104.9|18092.9|214
1723560300000|2024-08-13 14:45:00|18125.8|18113.8|18123.1|18111.1|18136.9|18124.9|18120.1|18108.1|159
1723560600000|2024-08-13 14:50:00|18124.6|18112.6|18130.1|18118.1|18131.7|18119.7|18113.6|18101.6|162
1723560900000|2024-08-13 14:55:00|18131.1|18119.1|18072.6|18060.6|18131.7|18119.7|18072.6|18060.6|233
1723561200000|2024-08-13 15:00:00|18073.6|18061.6|18078.1|18066.1|18082.2|18070.2|18067.6|18055.6|148
1723561500000|2024-08-13 15:05:00|18077.9|18065.9|18024.4|18012.4|18082.4|18070.4|18022.7|18010.7|264
1723561800000|2024-08-13 15:10:00|18025.4|18013.4|18015.9|18003.9|18041.9|18029.9|18008.4|17996.4|246
1723562100000|2024-08-13 15:15:00|18013.4|18001.4|18010|17998|18014.8|18002.8|17985.8|17973.8|295
1723562400000|2024-08-13 15:20:00|18014.8|18002.8|18014.4|18002.4|18019.6|18007.6|18002.1|17990.1|171
1723562700000|2024-08-13 15:25:00|18013.4|18001.4|18017.4|18005.4|18018.8|18006.8|18008.5|17996.5|69
1723563000000|2024-08-13 15:30:00|18018.9|18006.9|18005.4|17993.4|18019.9|18007.9|17993.1|17981.1|161
1723563300000|2024-08-13 15:35:00|18006.7|17994.7|18035.2|18023.2|18035.2|18023.2|17995.7|17983.7|162
1723563600000|2024-08-13 15:40:00|18034.2|18022.2|18010.4|17998.4|18039.9|18027.9|18008.6|17996.6|195
1723563900000|2024-08-13 15:45:00|18010.2|17998.2|18018.6|18006.6|18024.6|18012.6|18010.2|17998.2|113
1723564200000|2024-08-13 15:50:00|18021.1|18009.1|17994.2|17982.2|18030|18018|17990.7|17978.7|215
1723564500000|2024-08-13 15:55:00|17995.2|17983.2|18012.5|18000.5|18021.5|18009.5|17995.2|17983.2|166
1723564800000|2024-08-13 16:00:00|18013.8|18001.8|18019.4|18007.4|18028.5|18016.5|18010.6|17998.6|129
1723565100000|2024-08-13 16:05:00|18019.7|18007.7|18010.7|17998.7|18020.7|18008.7|18009.7|17997.7|152
1723565400000|2024-08-13 16:10:00|18011|17999|18041.5|18029.5|18041.5|18029.5|18008.7|17996.7|187
1723565700000|2024-08-13 16:15:00|18043.7|18031.7|18041|18029|18046|18034|18028.6|18016.6|212
1723566000000|2024-08-13 16:20:00|18041.2|18029.2|18040.3|18028.3|18043.7|18031.7|18031.1|18019.1|220
1723566300000|2024-08-13 16:25:00|18041.2|18029.2|18041.8|18029.8|18046.8|18034.8|18033.2|18021.2|125
1723566600000|2024-08-13 16:30:00|18042.7|18030.7|18047.2|18035.2|18050|18038|18038.7|18026.7|218
1723566900000|2024-08-13 16:35:00|18048.2|18036.2|18038.3|18026.3|18056.2|18044.2|18029.3|18017.3|260
1723567200000|2024-08-13 16:40:00|18040.2|18028.2|18021.3|18009.3|18041.3|18029.3|18014.1|18002.1|258
1723567500000|2024-08-13 16:45:00|18021.1|18009.1|18002.6|17990.6|18021.1|18009.1|17994.2|17982.2|506
1723567800000|2024-08-13 16:50:00|18002.8|17990.8|18032.3|18020.3|18036|18024|18002.8|17990.8|265
1723568100000|2024-08-13 16:55:00|18034.5|18022.5|18046.6|18034.6|18046.6|18034.6|18028.8|18016.8|149
1723568400000|2024-08-13 17:00:00|18047.6|18035.6|18053|18041|18053|18041|18034.7|18022.7|146
1723568700000|2024-08-13 17:05:00|18052.4|18040.4|18059|18047|18059|18047|18049.2|18037.2|129
1723569000000|2024-08-13 17:10:00|18058.7|18046.7|18081.3|18069.3|18082.3|18070.3|18055.3|18043.3|166
1723569300000|2024-08-13 17:15:00|18082.3|18070.3|18070.5|18058.5|18088.7|18076.7|18063.3|18051.3|235
1723569600000|2024-08-13 17:20:00|18070.8|18058.8|18071.2|18059.2|18077.8|18065.8|18068.5|18056.5|227
1723569900000|2024-08-13 17:25:00|18071.4|18059.4|18083.2|18071.2|18083.2|18071.2|18070.9|18058.9|261
1723570200000|2024-08-13 17:30:00|18084.2|18072.2|18083|18071|18092.5|18080.5|18074.2|18062.2|144
1723570500000|2024-08-13 17:35:00|18083.2|18071.2|18081.3|18069.3|18091.4|18079.4|18075.3|18063.3|133
1723570800000|2024-08-13 17:40:00|18080.3|18068.3|18065.9|18053.9|18081.6|18069.6|18063.6|18051.6|149
1723571100000|2024-08-13 17:45:00|18064.6|18052.6|18048.8|18036.8|18066.1|18054.1|18040|18028|369
1723571400000|2024-08-13 17:50:00|18049.8|18037.8|18056.3|18044.3|18058.8|18046.8|18046.6|18034.6|171
1723571700000|2024-08-13 17:55:00|18055.3|18043.3|18071.7|18059.7|18083.5|18071.5|18053.8|18041.8|943
1723572000000|2024-08-13 18:00:00|18070.7|18058.7|18098.9|18086.9|18101.1|18089.1|18069.8|18057.8|592
1723642200000|2024-08-14 13:30:00|18069.8|18057.8|18066.6|18054.6|18079.7|18067.7|18040.1|18028.1|619
1723642500000|2024-08-14 13:35:00|18065.6|18053.6|18071.6|18059.6|18080.9|18068.9|18055.3|18043.3|358
1723642800000|2024-08-14 13:40:00|18073.1|18061.1|18075.6|18063.6|18081.5|18069.5|18051.8|18039.8|373
1723643100000|2024-08-14 13:45:00|18076.8|18064.8|18078|18066|18098|18086|18069.9|18057.9|335
1723643400000|2024-08-14 13:50:00|18078.3|18066.3|18061.1|18049.1|18078.6|18066.6|18061.1|18049.1|244
1723643700000|2024-08-14 13:55:00|18062.3|18050.3|18072|18060|18077.3|18065.3|18056.1|18044.1|160
1723644000000|2024-08-14 14:00:00|18071.1|18059.1|18098.9|18086.9|18098.9|18086.9|18070.8|18058.8|206
1723644300000|2024-08-14 14:05:00|18096.4|18084.4|18105|18093|18106.9|18094.9|18086.4|18074.4|358
1723644600000|2024-08-14 14:10:00|18104.1|18092.1|18110.9|18098.9|18111.2|18099.2|18092.8|18080.8|266
1723644900000|2024-08-14 14:15:00|18110.6|18098.6|18112.8|18100.8|18115.3|18103.3|18095.6|18083.6|294
1723645200000|2024-08-14 14:20:00|18111.9|18099.9|18138.8|18126.8|18140.3|18128.3|18110.9|18098.9|255
1723645500000|2024-08-14 14:25:00|18136.9|18124.9|18170.8|18158.8|18177.4|18165.4|18136.3|18124.3|767
1723645800000|2024-08-14 14:30:00|18172.1|18160.1|18161.8|18149.8|18172.1|18160.1|18156.2|18144.2|299
1723646100000|2024-08-14 14:35:00|18160.8|18148.8|18170.8|18158.8|18170.8|18158.8|18156.5|18144.5|128
1723646400000|2024-08-14 14:40:00|18173.3|18161.3|18170.5|18158.5|18186.4|18174.4|18170.5|18158.5|253
1723646700000|2024-08-14 14:45:00|18171.4|18159.4|18155.7|18143.7|18173|18161|18152.6|18140.6|233
1723647000000|2024-08-14 14:50:00|18156|18144|18154.7|18142.7|18162.2|18150.2|18151.6|18139.6|89
1723647300000|2024-08-14 14:55:00|18154.4|18142.4|18150|18138|18157.2|18145.2|18145|18133|81
1723647600000|2024-08-14 15:00:00|18150.3|18138.3|18155.6|18143.6|18155.9|18143.9|18142.8|18130.8|201
1723647900000|2024-08-14 15:05:00|18155.9|18143.9|18161.9|18149.9|18166.2|18154.2|18154.7|18142.7|71
1723648200000|2024-08-14 15:10:00|18164.4|18152.4|18152.8|18140.8|18168.8|18156.8|18148.8|18136.8|108
1723648500000|2024-08-14 15:15:00|18153.8|18141.8|18147.6|18135.6|18156.9|18144.9|18145.4|18133.4|90
1723648800000|2024-08-14 15:20:00|18148.8|18136.8|18173.4|18161.4|18173.4|18161.4|18148.8|18136.8|84
1723649100000|2024-08-14 15:25:00|18174.3|18162.3|18171.2|18159.2|18181.8|18169.8|18169|18157|161
1723649400000|2024-08-14 15:30:00|18171.5|18159.5|18166.4|18154.4|18175.8|18163.8|18161.1|18149.1|39
1723649700000|2024-08-14 15:35:00|18174.2|18162.2|18183.5|18171.5|18183.5|18171.5|18171.7|18159.7|97
1723650000000|2024-08-14 15:40:00|18185.7|18173.7|18185.5|18173.5|18193.2|18181.2|18182.4|18170.4|106
1723650300000|2024-08-14 15:45:00|18185.8|18173.8|18184.6|18172.6|18192.1|18180.1|18180.1|18168.1|104
1723650600000|2024-08-14 15:50:00|18184.9|18172.9|18187.6|18175.6|18187.6|18175.6|18174.8|18162.8|126
1723650900000|2024-08-14 15:55:00|18187.9|18175.9|18182.9|18170.9|18187.9|18175.9|18174.5|18162.5|110
1723651200000|2024-08-14 16:00:00|18181.9|18169.9|18173.1|18161.1|18181.9|18169.9|18166.6|18154.6|173
1723651500000|2024-08-14 16:05:00|18176.9|18164.9|18189.4|18177.4|18196.6|18184.6|18176.9|18164.9|160
1723651800000|2024-08-14 16:10:00|18189.1|18177.1|18207|18195|18207.9|18195.9|18187.8|18175.8|267
1723652100000|2024-08-14 16:15:00|18206|18194|18209.2|18197.2|18212.3|18200.3|18201|18189|159
1723652400000|2024-08-14 16:20:00|18207.3|18195.3|18197.3|18185.3|18214.5|18202.5|18188.8|18176.8|254
1723652700000|2024-08-14 16:25:00|18197.6|18185.6|18220.5|18208.5|18226.4|18214.4|18197.6|18185.6|211
1723653000000|2024-08-14 16:30:00|18220.8|18208.8|18217.9|18205.9|18226.4|18214.4|18215.4|18203.4|151
1723653300000|2024-08-14 16:35:00|18219.8|18207.8|18212.9|18200.9|18220.1|18208.1|18206|18194|95
1723653600000|2024-08-14 16:40:00|18213.9|18201.9|18234.8|18222.8|18236.1|18224.1|18210.4|18198.4|126
1723653900000|2024-08-14 16:45:00|18232.9|18220.9|18218|18206|18236.1|18224.1|18217.2|18205.2|165
1723654200000|2024-08-14 16:50:00|18219.3|18207.3|18224.2|18212.2|18225.2|18213.2|18207.4|18195.4|115
1723654500000|2024-08-14 16:55:00|18225.2|18213.2|18219.6|18207.6|18225.2|18213.2|18217.4|18205.4|72
1723654800000|2024-08-14 17:00:00|18218|18206|18223.8|18211.8|18227.1|18215.1|18218|18206|144
1723655100000|2024-08-14 17:05:00|18224.7|18212.7|18221.8|18209.8|18227.1|18215.1|18218.8|18206.8|94
1723655400000|2024-08-14 17:10:00|18223.8|18211.8|18219|18207|18223.8|18211.8|18217.7|18205.7|71
1723655700000|2024-08-14 17:15:00|18219.3|18207.3|18204|18192|18223.3|18211.3|18200.8|18188.8|119
1723656000000|2024-08-14 17:20:00|18203|18191|18198.5|18186.5|18203.2|18191.2|18182.7|18170.7|396
1723656300000|2024-08-14 17:25:00|18199.5|18187.5|18198.8|18186.8|18200.4|18188.4|18192.9|18180.9|157
1723656600000|2024-08-14 17:30:00|18199.8|18187.8|18213.7|18201.7|18213.7|18201.7|18199.8|18187.8|150
1723656900000|2024-08-14 17:35:00|18212.7|18200.7|18203.6|18191.6|18219.6|18207.6|18200.5|18188.5|112
1723657200000|2024-08-14 17:40:00|18204.6|18192.6|18199.2|18187.2|18204.6|18192.6|18192.7|18180.7|115
1723657500000|2024-08-14 17:45:00|18199.5|18187.5|18209.2|18197.2|18210.2|18198.2|18194.8|18182.8|129
1723657800000|2024-08-14 17:50:00|18208.3|18196.3|18199.6|18187.6|18209.5|18197.5|18193.3|18181.3|238
1723658100000|2024-08-14 17:55:00|18200.5|18188.5|18201.6|18189.6|18214.1|18202.1|18199.6|18187.6|760
1723658400000|2024-08-14 18:00:00|18201.3|18189.3|18206.7|18194.7|18212.9|18200.9|18198.5|18186.5|364
1723728600000|2024-08-15 13:30:00|18195.9|18183.9|18220.3|18208.3|18222.8|18210.8|18191.3|18179.3|634
1723728900000|2024-08-15 13:35:00|18220.6|18208.6|18237.2|18225.2|18244.1|18232.1|18218.1|18206.1|425
1723729200000|2024-08-15 13:40:00|18239.7|18227.7|18216.9|18204.9|18241.9|18229.9|18199.4|18187.4|220
1723729500000|2024-08-15 13:45:00|18217.8|18205.8|18170.6|18158.6|18220.9|18208.9|18169.1|18157.1|369
1723729800000|2024-08-15 13:50:00|18170.3|18158.3|18173.1|18161.1|18178.8|18166.8|18162.2|18150.2|236
1723730100000|2024-08-15 13:55:00|18174.1|18162.1|18178.1|18166.1|18179.7|18167.7|18160|18148|199
1723730400000|2024-08-15 14:00:00|18175.6|18163.6|18150.3|18138.3|18184.7|18172.7|18150.3|18138.3|230
1723730700000|2024-08-15 14:05:00|18151.6|18139.6|18184.1|18172.1|18184.4|18172.4|18151.6|18139.6|187
1723731000000|2024-08-15 14:10:00|18182.8|18170.8|18178.8|18166.8|18185|18173|18170.9|18158.9|105
1723731300000|2024-08-15 14:15:00|18179.7|18167.7|18218.8|18206.8|18223.4|18211.4|18172.5|18160.5|171
1723731600000|2024-08-15 14:20:00|18218.4|18206.4|18205.9|18193.9|18227.8|18215.8|18205|18193|179
1723731900000|2024-08-15 14:25:00|18204.7|18192.7|18179.7|18167.7|18204.7|18192.7|18177.2|18165.2|135
1723732200000|2024-08-15 14:30:00|18181|18169|18203.4|18191.4|18203.8|18191.8|18179.7|18167.7|150
1723732500000|2024-08-15 14:35:00|18203.1|18191.1|18183.1|18171.1|18211.3|18199.3|18179.7|18167.7|141
1723732800000|2024-08-15 14:40:00|18184.1|18172.1|18188.5|18176.5|18196.6|18184.6|18181.9|18169.9|113
1723733100000|2024-08-15 14:45:00|18189.4|18177.4|18208.5|18196.5|18208.5|18196.5|18189.4|18177.4|166
1723733400000|2024-08-15 14:50:00|18209.7|18197.7|18193.8|18181.8|18212.5|18200.5|18188.2|18176.2|104
1723733700000|2024-08-15 14:55:00|18194.1|18182.1|18167.2|18155.2|18194.1|18182.1|18166.9|18154.9|153
1723734000000|2024-08-15 15:00:00|18169.1|18157.1|18188.5|18176.5|18188.5|18176.5|18169.1|18157.1|146
1723734300000|2024-08-15 15:05:00|18186.3|18174.3|18179.7|18167.7|18186.3|18174.3|18163.8|18151.8|91
1723734600000|2024-08-15 15:10:00|18180|18168|18187.5|18175.5|18190.6|18178.6|18178.1|18166.1|103
1723734900000|2024-08-15 15:15:00|18188.5|18176.5|18206.6|18194.6|18206.6|18194.6|18184.7|18172.7|127
1723735200000|2024-08-15 15:20:00|18204.7|18192.7|18193.8|18181.8|18206.3|18194.3|18189.7|18177.7|72
1723735500000|2024-08-15 15:25:00|18192.8|18180.8|18176.6|18164.6|18194.7|18182.7|18173.1|18161.1|125
1723735800000|2024-08-15 15:30:00|18180.3|18168.3|18186.9|18174.9|18187.8|18175.8|18174.7|18162.7|72
1723736100000|2024-08-15 15:35:00|18187.8|18175.8|18178.5|18166.5|18189.4|18177.4|18178.5|18166.5|83
1723736400000|2024-08-15 15:40:00|18177.5|18165.5|18154.7|18142.7|18179.7|18167.7|18154.7|18142.7|137
1723736700000|2024-08-15 15:45:00|18159.4|18147.4|18186.3|18174.3|18186.3|18174.3|18156.9|18144.9|135
1723737000000|2024-08-15 15:50:00|18188.5|18176.5|18185.3|18173.3|18188.5|18176.5|18177.8|18165.8|108
1723737300000|2024-08-15 15:55:00|18184.7|18172.7|18183.5|18171.5|18191.3|18179.3|18182.2|18170.2|103
1723737600000|2024-08-15 16:00:00|18184.4|18172.4|18170.7|18158.7|18184.7|18172.7|18165|18153|110
1723737900000|2024-08-15 16:05:00|18170.3|18158.3|18190.9|18178.9|18190.9|18178.9|18170.3|18158.3|209
1723738200000|2024-08-15 16:10:00|18191.9|18179.9|18179.4|18167.4|18196.9|18184.9|18178.4|18166.4|103
1723738500000|2024-08-15 16:15:00|18185.3|18173.3|18163.8|18151.8|18185.3|18173.3|18163.8|18151.8|60
1723738800000|2024-08-15 16:20:00|18165|18153|18167.5|18155.5|18172.5|18160.5|18160.6|18148.6|120
1723739100000|2024-08-15 16:25:00|18166.3|18154.3|18172.5|18160.5|18180|18168|18165|18153|62
1723739400000|2024-08-15 16:30:00|18170|18158|18120.3|18108.3|18171.6|18159.6|18117.2|18105.2|335
1723739700000|2024-08-15 16:35:00|18122.8|18110.8|18080.4|18068.4|18130|18118|18070.4|18058.4|508
1723740000000|2024-08-15 16:40:00|18080.1|18068.1|18083.8|18071.8|18099.1|18087.1|18077.9|18065.9|210
1723740300000|2024-08-15 16:45:00|18086.3|18074.3|18115|18103|18117.5|18105.5|18081.3|18069.3|251
1723740600000|2024-08-15 16:50:00|18114.7|18102.7|18100|18088|18117.5|18105.5|18098.5|18086.5|97
1723740900000|2024-08-15 16:55:00|18099.7|18087.7|18114.7|18102.7|18117.2|18105.2|18099.7|18087.7|99
1723741200000|2024-08-15 17:00:00|18115|18103|18115|18103|18117.5|18105.5|18106.3|18094.3|66
1723741500000|2024-08-15 17:05:00|18116|18104|18120|18108|18122.5|18110.5|18105|18093|110
1723741800000|2024-08-15 17:10:00|18119.7|18107.7|18110.6|18098.6|18129.1|18117.1|18110.6|18098.6|139
1723742100000|2024-08-15 17:15:00|18110.3|18098.3|18109.1|18097.1|18119.1|18107.1|18103.1|18091.1|87
1723742400000|2024-08-15 17:20:00|18108.1|18096.1|18062.8|18050.8|18109.1|18097.1|18047.2|18035.2|254
1723742700000|2024-08-15 17:25:00|18065|18053|18079.4|18067.4|18081.9|18069.9|18058.2|18046.2|95
1723743000000|2024-08-15 17:30:00|18078.1|18066.1|18072.8|18060.8|18083.8|18071.8|18069.7|18057.7|100
1723743300000|2024-08-15 17:35:00|18072.5|18060.5|18079.1|18067.1|18093.2|18081.2|18072.5|18060.5|138
1723743600000|2024-08-15 17:40:00|18080|18068|18069.1|18057.1|18085.3|18073.3|18068.2|18056.2|166
1723743900000|2024-08-15 17:45:00|18068.8|18056.8|18056.3|18044.3|18075.1|18063.1|18052.9|18040.9|258
1723744200000|2024-08-15 17:50:00|18057.6|18045.6|18065.7|18053.7|18069.1|18057.1|18054.1|18042.1|219
1723744500000|2024-08-15 17:55:00|18066.9|18054.9|18078.4|18066.4|18085.6|18073.6|18065.3|18053.3|686
1723744800000|2024-08-15 18:00:00|18078.1|18066.1|18069.4|18057.4|18083.8|18071.8|18065.3|18053.3|397
1723815000000|2024-08-16 13:30:00|18066.3|18054.3|18073.3|18061.3|18073.3|18061.3|18028.6|18016.6|640
1723815300000|2024-08-16 13:35:00|18072.4|18060.4|18064.2|18052.2|18084.2|18072.2|18056.5|18044.5|474
1723815600000|2024-08-16 13:40:00|18065.2|18053.2|18087.2|18075.2|18089.7|18077.7|18062.1|18050.1|291
1723815900000|2024-08-16 13:45:00|18089|18077|18106.1|18094.1|18108.6|18096.6|18089|18077|253
1723816200000|2024-08-16 13:50:00|18107|18095|18074.5|18062.5|18109.5|18097.5|18068.6|18056.6|172
1723816500000|2024-08-16 13:55:00|18075.2|18063.2|18050.8|18038.8|18076.1|18064.1|18049.9|18037.9|205
1723816800000|2024-08-16 14:00:00|18053|18041|18022.2|18010.2|18053.3|18041.3|18015.8|18003.8|321
1723817100000|2024-08-16 14:05:00|18023.4|18011.4|18017.4|18005.4|18028.1|18016.1|18007.7|17995.7|269
1723817400000|2024-08-16 14:10:00|18013.3|18001.3|18017.3|18005.3|18022.7|18010.7|18003.9|17991.9|259
1723817700000|2024-08-16 14:15:00|18016.4|18004.4|17976.7|17964.7|18026.7|18014.7|17974.9|17962.9|297
1723818000000|2024-08-16 14:20:00|17975.5|17963.5|17942.6|17930.6|17990.5|17978.5|17937.9|17925.9|462
1723818300000|2024-08-16 14:25:00|17942.9|17930.9|17928.6|17916.6|17956.2|17944.2|17913.4|17901.4|539
1723818600000|2024-08-16 14:30:00|17929.5|17917.5|17917.2|17905.2|17931.1|17919.1|17906.6|17894.6|398
1723818900000|2024-08-16 14:35:00|17916.9|17904.9|17881.9|17869.9|17928.5|17916.5|17881.9|17869.9|264
1723819200000|2024-08-16 14:40:00|17881.6|17869.6|17819.3|17807.3|17884.1|17872.1|17818.4|17806.4|546
1723819500000|2024-08-16 14:45:00|17820.2|17808.2|17796|17784|17835.9|17823.9|17777.6|17765.6|640
1723819800000|2024-08-16 14:50:00|17795.1|17783.1|17796.5|17784.5|17800.9|17788.9|17780.9|17768.9|387
1723820100000|2024-08-16 14:55:00|17796.8|17784.8|17800.3|17788.3|17808.7|17796.7|17774.2|17762.2|343
1723820400000|2024-08-16 15:00:00|17798.1|17786.1|17764.3|17752.3|17800.9|17788.9|17764|17752|346
1723820700000|2024-08-16 15:05:00|17763|17751|17728.8|17716.8|17765.2|17753.2|17721.9|17709.9|569
1723821000000|2024-08-16 15:10:00|17729.7|17717.7|17732|17720|17758.1|17746.1|17718.9|17706.9|416
1723821300000|2024-08-16 15:15:00|17731.1|17719.1|17686.4|17674.4|17732.3|17720.3|17675.5|17663.5|628
1723821600000|2024-08-16 15:20:00|17685.5|17673.5|17747.6|17735.6|17747.6|17735.6|17685.2|17673.2|547
1723821900000|2024-08-16 15:25:00|17748.3|17736.3|17800|17788|17800|17788|17748|17736|561
1723822200000|2024-08-16 15:30:00|17796.9|17784.9|17834.3|17822.3|17836.8|17824.8|17785.7|17773.7|326
1723822500000|2024-08-16 15:35:00|17833.4|17821.4|17831.6|17819.6|17846.5|17834.5|17821.6|17809.6|284
1723822800000|2024-08-16 15:40:00|17830.7|17818.7|17834|17822|17857.2|17845.2|17821.6|17809.6|206
1723823100000|2024-08-16 15:45:00|17833.1|17821.1|17834.9|17822.9|17839.7|17827.7|17826.7|17814.7|150
1723823400000|2024-08-16 15:50:00|17835.8|17823.8|17853.8|17841.8|17859.1|17847.1|17822.1|17810.1|195
1723823700000|2024-08-16 15:55:00|17854.7|17842.7|17874.7|17862.7|17882.9|17870.9|17854.5|17842.5|184
1723824000000|2024-08-16 16:00:00|17871.3|17859.3|17888.8|17876.8|17891.3|17879.3|17857.9|17845.9|187
1723824300000|2024-08-16 16:05:00|17891|17879|17921.1|17909.1|17921.1|17909.1|17880.6|17868.6|230
1723824600000|2024-08-16 16:10:00|17922|17910|17895.6|17883.6|17933.4|17921.4|17885|17873|298
1723824900000|2024-08-16 16:15:00|17894.7|17882.7|17901.6|17889.6|17916.7|17904.7|17887.2|17875.2|223
1723825200000|2024-08-16 16:20:00|17903.2|17891.2|17950.5|17938.5|17966.5|17954.5|17902.3|17890.3|239
1723825500000|2024-08-16 16:25:00|17951.7|17939.7|17913.9|17901.9|17952.4|17940.4|17906.7|17894.7|170
1723825800000|2024-08-16 16:30:00|17910.5|17898.5|17900.8|17888.8|17913.5|17901.5|17896.7|17884.7|166
1723826100000|2024-08-16 16:35:00|17899.6|17887.6|17899.8|17887.8|17907|17895|17876.2|17864.2|241
1723826400000|2024-08-16 16:40:00|17900.7|17888.7|17887.9|17875.9|17900.7|17888.7|17875.4|17863.4|104
1723826700000|2024-08-16 16:45:00|17888.2|17876.2|17877.5|17865.5|17897.2|17885.2|17877.4|17865.4|86
1723827000000|2024-08-16 16:50:00|17875.6|17863.6|17868.8|17856.8|17886.2|17874.2|17853.1|17841.1|155
1723827300000|2024-08-16 16:55:00|17869.7|17857.7|17875.8|17863.8|17884.4|17872.4|17864.9|17852.9|103
1723827600000|2024-08-16 17:00:00|17873.3|17861.3|17839.6|17827.6|17873.3|17861.3|17839.6|17827.6|144
1723827900000|2024-08-16 17:05:00|17839.3|17827.3|17850.8|17838.8|17850.8|17838.8|17833.7|17821.7|164
1723828200000|2024-08-16 17:10:00|17853.3|17841.3|17875.2|17863.2|17876.1|17864.1|17845.2|17833.2|147
1723828500000|2024-08-16 17:15:00|17874.3|17862.3|17857.1|17845.1|17875.2|17863.2|17837.1|17825.1|106
1723828800000|2024-08-16 17:20:00|17857.4|17845.4|17830.6|17818.6|17858.3|17846.3|17821.8|17809.8|208
1723829100000|2024-08-16 17:25:00|17830.3|17818.3|17827.9|17815.9|17835.4|17823.4|17822.2|17810.2|107
1723829400000|2024-08-16 17:30:00|17829.1|17817.1|17823.8|17811.8|17832.5|17820.5|17814.5|17802.5|166
1723829700000|2024-08-16 17:35:00|17824.7|17812.7|17833.2|17821.2|17844.4|17832.4|17820.4|17808.4|130
1723830000000|2024-08-16 17:40:00|17834.4|17822.4|17832.9|17820.9|17834.4|17822.4|17820.4|17808.4|107
1723830300000|2024-08-16 17:45:00|17834.1|17822.1|17814.4|17802.4|17838.2|17826.2|17809.8|17797.8|154
1723830600000|2024-08-16 17:50:00|17816.9|17804.9|17830.7|17818.7|17831.3|17819.3|17815.4|17803.4|202
1723830900000|2024-08-16 17:55:00|17828.2|17816.2|17830|17818|17840.7|17828.7|17826.8|17814.8|664
1723831200000|2024-08-16 18:00:00|17832.5|17820.5|17802.6|17790.6|17832.5|17820.5|17801.4|17789.4|519
1724074200000|2024-08-19 13:30:00|17774.8|17762.8|17819.9|17807.9|17829.9|17817.9|17774.8|17757.5|1011
1724074500000|2024-08-19 13:35:00|17819.1|17807.1|17853.4|17841.4|17855.9|17843.9|17818.3|17806.3|559
1724074800000|2024-08-19 13:40:00|17854.6|17842.6|17864.9|17852.9|17876.1|17864.1|17849.2|17837.2|294
1724075100000|2024-08-19 13:45:00|17866.5|17854.5|17826.4|17814.4|17874.9|17862.9|17826.4|17814.4|421
1724075400000|2024-08-19 13:50:00|17827.2|17815.2|17801.4|17789.4|17834.7|17822.7|17794.7|17782.7|364
1724075700000|2024-08-19 13:55:00|17800.5|17788.5|17812.1|17800.1|17814.3|17802.3|17795.5|17783.5|297
1724076000000|2024-08-19 14:00:00|17812.5|17800.5|17824.2|17812.2|17824.2|17812.2|17807.9|17795.9|310
1724076300000|2024-08-19 14:05:00|17823.8|17811.8|17849.5|17837.5|17850.4|17838.4|17817.9|17805.9|264
1724076600000|2024-08-19 14:10:00|17849.2|17837.2|17863|17851|17868|17856|17846.2|17834.2|216
1724076900000|2024-08-19 14:15:00|17862.2|17850.2|17859.3|17847.3|17870.1|17858.1|17853.4|17841.4|171
1724077200000|2024-08-19 14:20:00|17860.5|17848.5|17871.3|17859.3|17885.5|17873.5|17857.6|17845.6|220
1724077500000|2024-08-19 14:25:00|17870.4|17858.4|17881.2|17869.2|17889.2|17877.2|17868|17856|208
1724077800000|2024-08-19 14:30:00|17879.9|17867.9|17884.5|17872.5|17898.7|17886.7|17876.2|17864.2|300
1724078100000|2024-08-19 14:35:00|17885.8|17873.8|17890.4|17878.4|17901.2|17889.2|17882.1|17870.1|256
1724078400000|2024-08-19 14:40:00|17889.5|17877.5|17897.9|17885.9|17897.9|17885.9|17886.6|17874.6|211
1724078700000|2024-08-19 14:45:00|17897|17885|17882.4|17870.4|17914.6|17902.6|17870.3|17858.3|305
1724079000000|2024-08-19 14:50:00|17882.8|17870.8|17894.9|17882.9|17896.6|17884.6|17878.2|17866.2|202
1724079300000|2024-08-19 14:55:00|17894|17882|17898.7|17886.7|17901.2|17889.2|17882.8|17870.8|135
1724079600000|2024-08-19 15:00:00|17899.5|17887.5|17920.9|17908.9|17924.2|17912.2|17899.5|17887.5|243
1724079900000|2024-08-19 15:05:00|17921.8|17909.8|17921|17909|17930.1|17918.1|17916|17904|201
1724080200000|2024-08-19 15:10:00|17921.4|17909.4|17906|17894|17923.5|17911.5|17898.9|17886.9|195
1724080500000|2024-08-19 15:15:00|17906.8|17894.8|17909.4|17897.4|17909.7|17897.7|17899.3|17887.3|164
1724080800000|2024-08-19 15:20:00|17910.2|17898.2|17908.2|17896.2|17922|17910|17903.1|17891.1|176
1724081100000|2024-08-19 15:25:00|17908.6|17896.6|17891.5|17879.5|17909.8|17897.8|17886.5|17874.5|121
1724081400000|2024-08-19 15:30:00|17890.7|17878.7|17908.6|17896.6|17909.8|17897.8|17882.3|17870.3|121
1724081700000|2024-08-19 15:35:00|17907.3|17895.3|17923.5|17911.5|17924|17912|17905.2|17893.2|158
1724082000000|2024-08-19 15:40:00|17923.1|17911.1|17902.4|17890.4|17926.9|17914.9|17900.3|17888.3|148
1724082300000|2024-08-19 15:45:00|17903.2|17891.2|17848.5|17836.5|17903.6|17891.6|17831.9|17819.9|314
1724082600000|2024-08-19 15:50:00|17850.6|17838.6|17801.1|17789.1|17854|17842|17796.1|17784.1|280
1724082900000|2024-08-19 15:55:00|17805.7|17793.7|17834.9|17822.9|17835.3|17823.3|17789.9|17777.9|330
1724083200000|2024-08-19 16:00:00|17834|17822|17818.2|17806.2|17835.7|17823.7|17814.8|17802.8|105
1724083500000|2024-08-19 16:05:00|17819|17807|17805.7|17793.7|17821.5|17809.5|17799.9|17787.9|108
1724083800000|2024-08-19 16:10:00|17808.3|17796.3|17832.2|17820.2|17833.4|17821.4|17800.8|17788.8|175
1724084100000|2024-08-19 16:15:00|17830.9|17818.9|17860.2|17848.2|17862.7|17850.7|17830.9|17818.9|302
1724084400000|2024-08-19 16:20:00|17861|17849|17846.4|17834.4|17866|17854|17845.2|17833.2|177
1724084700000|2024-08-19 16:25:00|17845.2|17833.2|17851.4|17839.4|17851.4|17839.4|17840.2|17828.2|117
1724085000000|2024-08-19 16:30:00|17851|17839|17854.4|17842.4|17864.8|17852.8|17847.7|17835.7|135
1724085300000|2024-08-19 16:35:00|17852.7|17840.7|17869|17857|17871.5|17859.5|17851.9|17839.9|182
1724085600000|2024-08-19 16:40:00|17871.5|17859.5|17885.2|17873.2|17894.4|17882.4|17871.5|17859.5|166
1724085900000|2024-08-19 16:45:00|17886.5|17874.5|17886.1|17874.1|17893.1|17881.1|17879.4|17867.4|290
1724086200000|2024-08-19 16:50:00|17885.3|17873.3|17891.1|17879.1|17891.5|17879.5|17877.8|17865.8|136
1724086500000|2024-08-19 16:55:00|17890.3|17878.3|17903.2|17891.2|17912|17900|17890.3|17878.3|416
1724086800000|2024-08-19 17:00:00|17902|17890|17888.6|17876.6|17904.5|17892.5|17887.8|17875.8|161
1724087100000|2024-08-19 17:05:00|17889.5|17877.5|17893.1|17881.1|17893.1|17881.1|17879.9|17867.9|124
1724087400000|2024-08-19 17:10:00|17891.4|17879.4|17890.3|17878.3|17906.5|17894.5|17888.6|17876.6|164
1724087700000|2024-08-19 17:15:00|17890.7|17878.7|17892.3|17880.3|17894.4|17882.4|17888.6|17876.6|84
1724088000000|2024-08-19 17:20:00|17889|17877|17888.1|17876.1|17897.8|17885.8|17884.3|17872.3|119
1724088300000|2024-08-19 17:25:00|17892.3|17880.3|17894.3|17882.3|17904.4|17892.4|17890.2|17878.2|178
1724088600000|2024-08-19 17:30:00|17895.2|17883.2|17884.3|17872.3|17896|17884|17877.2|17865.2|128
1724088900000|2024-08-19 17:35:00|17885.6|17873.6|17883.5|17871.5|17888.9|17876.9|17873.6|17861.6|89
1724089200000|2024-08-19 17:40:00|17886|17874|17895.2|17883.2|17897.7|17885.7|17883.9|17871.9|134
1724089500000|2024-08-19 17:45:00|17896|17884|17895.9|17883.9|17905.2|17893.2|17893.5|17881.5|169
1724089800000|2024-08-19 17:50:00|17895.1|17883.1|17899.7|17887.7|17900.5|17888.5|17888.4|17876.4|170
1724090100000|2024-08-19 17:55:00|17900.5|17888.5|17881.1|17869.1|17905.2|17893.2|17877.8|17865.8|1307
1724090400000|2024-08-19 18:00:00|17880.3|17868.3|17877.3|17865.3|17883.2|17871.2|17872.3|17860.3|446
1724160600000|2024-08-20 13:30:00|17861.1|17849.1|17856.5|17844.5|17862.7|17850.7|17831.1|17819.1|658
1724160900000|2024-08-20 13:35:00|17856.1|17844.1|17834.4|17822.4|17871.9|17859.9|17834.4|17822.4|334
1724161200000|2024-08-20 13:40:00|17835.6|17823.6|17804.4|17792.4|17836.5|17824.5|17784.4|17772.4|486
1724161500000|2024-08-20 13:45:00|17805.2|17793.2|17780.2|17768.2|17822.3|17810.3|17774.8|17762.8|277
1724161800000|2024-08-20 13:50:00|17779.8|17767.8|17738.5|17726.5|17785.2|17773.2|17735.2|17723.2|445
1724162100000|2024-08-20 13:55:00|17733.5|17721.5|17701.4|17689.4|17736|17724|17698.9|17686.9|492
1724162400000|2024-08-20 14:00:00|17700.2|17688.2|17690.2|17678.2|17702.7|17690.7|17670.6|17658.6|495
1724162700000|2024-08-20 14:05:00|17691.4|17679.4|17690.2|17678.2|17695.2|17683.2|17672.7|17660.7|480
1724163000000|2024-08-20 14:10:00|17690.6|17678.6|17711|17699|17721|17709|17681.9|17669.9|501
1724163300000|2024-08-20 14:15:00|17710.2|17698.2|17728.9|17716.9|17730.2|17718.2|17706|17694|205
1724163600000|2024-08-20 14:20:00|17729.4|17717.4|17735.6|17723.6|17759.4|17747.4|17722.3|17710.3|405
1724163900000|2024-08-20 14:25:00|17736|17724|17730.2|17718.2|17748.9|17736.9|17726.9|17714.9|189
1724164200000|2024-08-20 14:30:00|17729.4|17717.4|17695.6|17683.6|17729.4|17717.4|17683.1|17671.1|181
1724164500000|2024-08-20 14:35:00|17694.8|17682.8|17673.1|17661.1|17696|17684|17668.9|17656.9|149
1724164800000|2024-08-20 14:40:00|17672.7|17660.7|17671|17659|17685.6|17673.6|17668.5|17656.5|152
1724165100000|2024-08-20 14:45:00|17670.6|17658.6|17623.9|17611.9|17670.6|17658.6|17616.9|17604.9|481
1724165400000|2024-08-20 14:50:00|17625.6|17613.6|17621.9|17609.9|17631.9|17619.9|17591.9|17579.9|431
1724165700000|2024-08-20 14:55:00|17621.4|17609.4|17618.5|17606.5|17641.4|17629.4|17609.3|17597.3|266
1724166000000|2024-08-20 15:00:00|17619.3|17607.3|17624.3|17612.3|17634.3|17622.3|17606.8|17594.8|304
1724166300000|2024-08-20 15:05:00|17624.8|17612.8|17643.5|17631.5|17643.5|17631.5|17619.8|17607.8|157
1724166600000|2024-08-20 15:10:00|17644.3|17632.3|17583.1|17571.1|17644.3|17632.3|17571.8|17559.8|336
1724166900000|2024-08-20 15:15:00|17582.7|17570.7|17592.3|17580.3|17601.8|17589.8|17576.8|17564.8|527
1724167200000|2024-08-20 15:20:00|17591.4|17579.4|17569.3|17557.3|17603.9|17591.9|17566.8|17554.8|203
1724167500000|2024-08-20 15:25:00|17569.8|17557.8|17607.7|17595.7|17612.7|17600.7|17566|17554|207
1724167800000|2024-08-20 15:30:00|17608.1|17596.1|17578.5|17566.5|17609.7|17597.7|17578.5|17566.5|198
1724168100000|2024-08-20 15:35:00|17578.1|17566.1|17597.2|17585.2|17601.4|17589.4|17573.5|17561.5|230
1724168400000|2024-08-20 15:40:00|17596|17584|17560.2|17548.2|17596|17584|17553.5|17541.5|306
1724168700000|2024-08-20 15:45:00|17563.1|17551.1|17576|17564|17586|17574|17559.3|17547.3|217
1724169000000|2024-08-20 15:50:00|17576.8|17564.8|17563.5|17551.5|17576.8|17564.8|17540.1|17528.1|155
1724169300000|2024-08-20 15:55:00|17563.9|17551.9|17566|17554|17569.7|17557.7|17556.4|17544.4|156
1724169600000|2024-08-20 16:00:00|17566.8|17554.8|17571|17559|17581.8|17569.8|17557.6|17545.6|146
1724169900000|2024-08-20 16:05:00|17571.4|17559.4|17572.6|17560.6|17585.1|17573.1|17568.1|17556.1|129
1724170200000|2024-08-20 16:10:00|17574.3|17562.3|17576|17564|17583.1|17571.1|17568.1|17556.1|92
1724170500000|2024-08-20 16:15:00|17575.1|17563.1|17554.7|17542.7|17575.1|17563.1|17553.9|17541.9|142
1724170800000|2024-08-20 16:20:00|17557.2|17545.2|17533.5|17521.5|17558.9|17546.9|17531.8|17519.8|223
1724171100000|2024-08-20 16:25:00|17534.7|17522.7|17534.3|17522.3|17542.2|17530.2|17524.7|17512.7|172
1724171400000|2024-08-20 16:30:00|17534.7|17522.7|17546|17534|17548.5|17536.5|17526|17514|219
1724171700000|2024-08-20 16:35:00|17545.1|17533.1|17529.3|17517.3|17546.4|17534.4|17525.1|17513.1|213
1724172000000|2024-08-20 16:40:00|17528.5|17516.5|17535.5|17523.5|17538.5|17526.5|17516.4|17504.4|199
1724172300000|2024-08-20 16:45:00|17536|17524|17516.8|17504.8|17556.4|17544.4|17516.4|17504.4|285
1724172600000|2024-08-20 16:50:00|17517.6|17505.6|17503.5|17491.5|17521.4|17509.4|17501.4|17489.4|203
1724172900000|2024-08-20 16:55:00|17504.3|17492.3|17502.2|17490.2|17516.8|17504.8|17499.3|17487.3|332
1724173200000|2024-08-20 17:00:00|17501.4|17489.4|17499.3|17487.3|17508.5|17496.5|17496.8|17484.8|327
1724173500000|2024-08-20 17:05:00|17500.1|17488.1|17510.9|17498.9|17520.1|17508.1|17498.9|17486.9|185
1724173800000|2024-08-20 17:10:00|17510.1|17498.1|17510.9|17498.9|17513.4|17501.4|17498.4|17486.4|126
1724174100000|2024-08-20 17:15:00|17511.4|17499.4|17495.9|17483.9|17512.2|17500.2|17492.6|17480.6|165
1724174400000|2024-08-20 17:20:00|17495.1|17483.1|17510.9|17498.9|17516.8|17504.8|17489.3|17477.3|589
1724174700000|2024-08-20 17:25:00|17508.4|17496.4|17530.1|17518.1|17533.4|17521.4|17508|17496|204
1724175000000|2024-08-20 17:30:00|17530.5|17518.5|17545.5|17533.5|17548|17536|17514.7|17502.7|229
1724175300000|2024-08-20 17:35:00|17545.9|17533.9|17541.3|17529.3|17561.8|17549.8|17541.3|17529.3|273
1724175600000|2024-08-20 17:40:00|17542.2|17530.2|17547.6|17535.6|17562.6|17550.6|17534.7|17522.7|174
1724175900000|2024-08-20 17:45:00|17548.8|17536.8|17543|17531|17548.8|17536.8|17532.2|17520.2|184
1724176200000|2024-08-20 17:50:00|17544.7|17532.7|17542.6|17530.6|17553.4|17541.4|17536.8|17524.8|382
1724176500000|2024-08-20 17:55:00|17541.8|17529.8|17552.2|17540.2|17556.4|17544.4|17535.5|17523.5|938
1724176800000|2024-08-20 18:00:00|17550.5|17538.5|17551.7|17539.7|17563.8|17551.8|17546.7|17534.7|322
1724247000000|2024-08-21 13:30:00|17548.6|17536.6|17493.6|17481.6|17548.6|17536.6|17493.6|17481.6|828
1724247300000|2024-08-21 13:35:00|17494.4|17482.4|17471.3|17459.3|17502.3|17490.3|17469.2|17457.2|739
1724247600000|2024-08-21 13:40:00|17470.1|17458.1|17488.8|17476.8|17524.6|17512.6|17470.1|17458.1|560
1724247900000|2024-08-21 13:45:00|17487.9|17475.9|17499.9|17487.9|17526.5|17514.5|17485.4|17473.4|334
1724248200000|2024-08-21 13:50:00|17498.6|17486.6|17530.3|17518.3|17560.7|17548.7|17498.6|17486.6|500
1724248500000|2024-08-21 13:55:00|17529.1|17517.1|17500.7|17488.7|17534.9|17522.9|17496.1|17484.1|420
1724248800000|2024-08-21 14:00:00|17501.9|17489.9|17505.3|17493.3|17520.2|17508.2|17498.2|17486.2|439
1724249100000|2024-08-21 14:05:00|17505.7|17493.7|17483.6|17471.6|17505.7|17493.7|17474.1|17462.1|402
1724249400000|2024-08-21 14:10:00|17485.7|17473.7|17510.3|17498.3|17525.3|17513.3|17485.7|17473.7|312
1724249700000|2024-08-21 14:15:00|17511.1|17499.1|17506.1|17494.1|17514.4|17502.4|17496.2|17484.2|206
1724250000000|2024-08-21 14:20:00|17504.1|17492.1|17497.4|17485.4|17518.7|17506.7|17495.7|17483.7|202
1724250300000|2024-08-21 14:25:00|17499.1|17487.1|17499|17487|17499.9|17487.9|17480.7|17468.7|218
1724250600000|2024-08-21 14:30:00|17497.7|17485.7|17544.9|17532.9|17557.3|17545.3|17492.7|17480.7|397
1724250900000|2024-08-21 14:35:00|17544.4|17532.4|17548.6|17536.6|17563.2|17551.2|17531.1|17519.1|238
1724251200000|2024-08-21 14:40:00|17549|17537|17515.2|17503.2|17559|17547|17515.2|17503.2|217
1724251500000|2024-08-21 14:45:00|17514.8|17502.8|17475.7|17463.7|17515.2|17503.2|17475.7|17463.7|303
1724251800000|2024-08-21 14:50:00|17474|17462|17467.8|17455.8|17494.4|17482.4|17466.5|17454.5|330
1724252100000|2024-08-21 14:55:00|17468.6|17456.6|17434.9|17422.9|17468.6|17456.6|17408.3|17396.3|410
1724252400000|2024-08-21 15:00:00|17435.3|17423.3|17401.5|17389.5|17442.8|17430.8|17396.1|17384.1|302
1724252700000|2024-08-21 15:05:00|17400.7|17388.7|17380.8|17368.8|17407|17395|17377|17365|262
1724253000000|2024-08-21 15:10:00|17379.5|17367.5|17384.7|17372.7|17385.3|17373.3|17359.3|17347.3|435
1724253300000|2024-08-21 15:15:00|17385.1|17373.1|17372.4|17360.4|17398|17386|17369.9|17357.9|287
1724253600000|2024-08-21 15:20:00|17374|17362|17385.6|17373.6|17411.1|17399.1|17366.2|17354.2|244
1724253900000|2024-08-21 15:25:00|17386.4|17374.4|17405.2|17393.2|17418.8|17406.8|17386.4|17374.4|233
1724254200000|2024-08-21 15:30:00|17406|17394|17413.6|17401.6|17421.5|17409.5|17394.8|17382.8|280
1724254500000|2024-08-21 15:35:00|17414|17402|17437.5|17425.5|17444.5|17432.5|17411.5|17399.5|333
1724254800000|2024-08-21 15:40:00|17438.3|17426.3|17482|17470|17490.3|17478.3|17432|17420|378
1724255100000|2024-08-21 15:45:00|17482.8|17470.8|17435.4|17423.4|17484.5|17472.5|17435.4|17423.4|418
1724255400000|2024-08-21 15:50:00|17436.2|17424.2|17430|17418|17438.8|17426.8|17410.8|17398.8|291
1724255700000|2024-08-21 15:55:00|17433.3|17421.3|17433.7|17421.7|17439.1|17427.1|17416.2|17404.2|190
1724256000000|2024-08-21 16:00:00|17435.3|17423.3|17429.1|17417.1|17442.9|17430.9|17416.3|17404.3|209
1724256300000|2024-08-21 16:05:00|17430.4|17418.4|17404.6|17392.6|17439.1|17427.1|17398.7|17386.7|226
1724256600000|2024-08-21 16:10:00|17404.1|17392.1|17419.5|17407.5|17425.3|17413.3|17399.1|17387.1|243
1724256900000|2024-08-21 16:15:00|17420.3|17408.3|17419.4|17407.4|17423.2|17411.2|17411.9|17399.9|186
1724257200000|2024-08-21 16:20:00|17417.4|17405.4|17412.9|17400.9|17417.4|17405.4|17406.9|17394.9|155
1724257500000|2024-08-21 16:25:00|17411.6|17399.6|17416.6|17404.6|17418.6|17406.6|17408.2|17396.2|114
1724257800000|2024-08-21 16:30:00|17415.3|17403.3|17409.4|17397.4|17415.3|17403.3|17396.5|17384.5|126
1724258100000|2024-08-21 16:35:00|17410.2|17398.2|17426.4|17414.4|17427.7|17415.7|17409|17397|108
1724258400000|2024-08-21 16:40:00|17433|17421|17432.2|17420.2|17434.3|17422.3|17419.7|17407.7|115
1724258700000|2024-08-21 16:45:00|17431.3|17419.3|17456.8|17444.8|17456.8|17444.8|17422.5|17410.5|216
1724259000000|2024-08-21 16:50:00|17454.3|17442.3|17450.2|17438.2|17456.8|17444.8|17440.6|17428.6|172
1724259300000|2024-08-21 16:55:00|17449.4|17437.4|17472|17460|17480.7|17468.7|17449.4|17437.4|182
1724259600000|2024-08-21 17:00:00|17473.7|17461.7|17498.4|17486.4|17505.8|17493.8|17469.1|17457.1|370
1724259900000|2024-08-21 17:05:00|17500.5|17488.5|17494.3|17482.3|17513.1|17501.1|17488.5|17476.5|224
1724260200000|2024-08-21 17:10:00|17493.9|17481.9|17481.7|17469.7|17501.4|17489.4|17478.4|17466.4|102
1724260500000|2024-08-21 17:15:00|17482.5|17470.5|17458.8|17446.8|17488.8|17476.8|17454.7|17442.7|118
1724260800000|2024-08-21 17:20:00|17458|17446|17461.7|17449.7|17473.8|17461.8|17456.7|17444.7|69
1724261100000|2024-08-21 17:25:00|17461.3|17449.3|17461.7|17449.7|17461.7|17449.7|17446.3|17434.3|160
1724261400000|2024-08-21 17:30:00|17460.9|17448.9|17491.3|17479.3|17501.7|17489.7|17460|17448|207
1724261700000|2024-08-21 17:35:00|17492.1|17480.1|17494|17482|17503.8|17491.8|17487.5|17475.5|222
1724262000000|2024-08-21 17:40:00|17494.8|17482.8|17477.8|17465.8|17494.8|17482.8|17463.7|17451.7|177
1724262300000|2024-08-21 17:45:00|17480.3|17468.3|17474.5|17462.5|17488.7|17476.7|17473.6|17461.6|169
1724262600000|2024-08-21 17:50:00|17474.9|17462.9|17468.3|17456.3|17483.2|17471.2|17459.5|17447.5|211
1724262900000|2024-08-21 17:55:00|17467.8|17455.8|17451.6|17439.6|17467.8|17455.8|17449.5|17437.5|547
1724263200000|2024-08-21 18:00:00|17452.8|17440.8|17457.8|17445.8|17463.3|17451.3|17438.6|17426.6|420
1724333400000|2024-08-22 13:30:00|17449.1|17437.1|17497.6|17485.6|17502.5|17490.5|17420.8|17408.8|651
1724333700000|2024-08-22 13:35:00|17492.9|17480.9|17490.7|17478.7|17512.3|17500.3|17466.7|17454.7|550
1724334000000|2024-08-22 13:40:00|17491.5|17479.5|17491.2|17479.2|17514|17502|17484.5|17472.5|354
1724334300000|2024-08-22 13:45:00|17492|17480|17506.8|17494.8|17512.2|17500.2|17471.7|17459.7|382
1724334600000|2024-08-22 13:50:00|17504.3|17492.3|17449.2|17437.2|17506.3|17494.3|17449.2|17437.2|298
1724334900000|2024-08-22 13:55:00|17447.4|17435.4|17455.9|17443.9|17464.2|17452.2|17444.9|17432.9|207
1724335200000|2024-08-22 14:00:00|17458.7|17446.7|17454.9|17442.9|17466.5|17454.5|17449|17437|214
1724335500000|2024-08-22 14:05:00|17457.4|17445.4|17458.6|17446.6|17461.2|17449.2|17427.4|17415.4|245
1724335800000|2024-08-22 14:10:00|17464.8|17452.8|17467.6|17455.6|17474.8|17462.8|17451.4|17439.4|245
1724336100000|2024-08-22 14:15:00|17468.4|17456.4|17427.2|17415.2|17482|17470|17425.2|17413.2|333
1724336400000|2024-08-22 14:20:00|17429.7|17417.7|17435.9|17423.9|17435.9|17423.9|17410.9|17398.9|225
1724336700000|2024-08-22 14:25:00|17434.9|17422.9|17460.2|17448.2|17466.4|17454.4|17434.9|17422.9|224
1724337000000|2024-08-22 14:30:00|17461|17449|17466.6|17454.6|17494.3|17482.3|17455.6|17443.6|198
1724337300000|2024-08-22 14:35:00|17465.8|17453.8|17448|17436|17469.1|17457.1|17446.8|17434.8|189
1724337600000|2024-08-22 14:40:00|17446.8|17434.8|17448.3|17436.3|17453.3|17441.3|17440.8|17428.8|128
1724337900000|2024-08-22 14:45:00|17449.1|17437.1|17441.6|17429.6|17458.3|17446.3|17435.8|17423.8|167
1724338200000|2024-08-22 14:50:00|17443.3|17431.3|17436|17424|17450|17438|17431|17419|183
1724338500000|2024-08-22 14:55:00|17436.8|17424.8|17429.7|17417.7|17440.2|17428.2|17429.7|17417.7|160
1724338800000|2024-08-22 15:00:00|17429.3|17417.3|17462.5|17450.5|17468.3|17456.3|17429.3|17417.3|203
1724339100000|2024-08-22 15:05:00|17457.2|17445.2|17488.9|17476.9|17489.7|17477.7|17456.7|17444.7|211
1724339400000|2024-08-22 15:10:00|17489.7|17477.7|17543.5|17531.5|17551.3|17539.3|17477.2|17465.2|290
1724339700000|2024-08-22 15:15:00|17543.9|17531.9|17561.9|17549.9|17569.7|17557.7|17535.6|17523.6|389
1724340000000|2024-08-22 15:20:00|17560.2|17548.2|17576|17564|17578.9|17566.9|17538|17526|364
1724340300000|2024-08-22 15:25:00|17576.7|17564.7|17596.7|17584.7|17617.4|17605.4|17576.7|17564.7|442
1724340600000|2024-08-22 15:30:00|17598.3|17586.3|17638|17626|17647.1|17635.1|17578|17566|442
1724340900000|2024-08-22 15:35:00|17637.2|17625.2|17645.9|17633.9|17677.5|17665.5|17634.2|17622.2|584
1724341200000|2024-08-22 15:40:00|17648|17636|17633.2|17621.2|17660.5|17648.5|17629.1|17617.1|277
1724341500000|2024-08-22 15:45:00|17634|17622|17610.8|17598.8|17641.5|17629.5|17609.6|17597.6|231
1724341800000|2024-08-22 15:50:00|17611.6|17599.6|17570.7|17558.7|17625.8|17613.8|17569.9|17557.9|325
1724342100000|2024-08-22 15:55:00|17572.3|17560.3|17579|17567|17587.3|17575.3|17567.3|17555.3|155
1724342400000|2024-08-22 16:00:00|17580.6|17568.6|17603.9|17591.9|17617.3|17605.3|17578.5|17566.5|183
1724342700000|2024-08-22 16:05:00|17601.5|17589.5|17578.1|17566.1|17616.4|17604.4|17572.6|17560.6|128
1724343000000|2024-08-22 16:10:00|17580.1|17568.1|17597.1|17585.1|17600.9|17588.9|17578.1|17566.1|113
1724343300000|2024-08-22 16:15:00|17595.4|17583.4|17581.4|17569.4|17607.9|17595.9|17573.7|17561.7|156
1724343600000|2024-08-22 16:20:00|17583.9|17571.9|17559|17547|17590.4|17578.4|17550.7|17538.7|147
1724343900000|2024-08-22 16:25:00|17559.8|17547.8|17572.3|17560.3|17574|17562|17550.7|17538.7|66
1724344200000|2024-08-22 16:30:00|17571.5|17559.5|17529.1|17517.1|17579.8|17567.8|17524.1|17512.1|134
1724344500000|2024-08-22 16:35:00|17529.6|17517.6|17565.2|17553.2|17566.5|17554.5|17526.5|17514.5|164
1724344800000|2024-08-22 16:40:00|17564.4|17552.4|17570.7|17558.7|17586.5|17574.5|17559|17547|117
1724345100000|2024-08-22 16:45:00|17571.5|17559.5|17577.8|17565.8|17589.8|17577.8|17571.5|17559.5|109
1724345400000|2024-08-22 16:50:00|17578.3|17566.3|17585.3|17573.3|17585.7|17573.7|17559.3|17547.3|360
1724345700000|2024-08-22 16:55:00|17585.7|17573.7|17622.5|17610.5|17624.9|17612.9|17585.7|17573.7|232
1724346000000|2024-08-22 17:00:00|17621.7|17609.7|17615.1|17603.1|17626.8|17614.8|17611.4|17599.4|141
1724346300000|2024-08-22 17:05:00|17616.8|17604.8|17625.3|17613.3|17634.8|17622.8|17608|17596|176
1724346600000|2024-08-22 17:10:00|17626|17614|17613.5|17601.5|17634.3|17622.3|17609.8|17597.8|93
1724346900000|2024-08-22 17:15:00|17614|17602|17614.9|17602.9|17625.3|17613.3|17609|17597|149
1724347200000|2024-08-22 17:20:00|17615.7|17603.7|17618.6|17606.6|17618.6|17606.6|17594.1|17582.1|138
1724347500000|2024-08-22 17:25:00|17618.2|17606.2|17615.7|17603.7|17626.5|17614.5|17614|17602|122
1724347800000|2024-08-22 17:30:00|17613.2|17601.2|17618|17606|17621|17609|17601.3|17589.3|194
1724348100000|2024-08-22 17:35:00|17618.5|17606.5|17617.1|17605.1|17630.1|17618.1|17612.6|17600.6|129
1724348400000|2024-08-22 17:40:00|17618.8|17606.8|17615.2|17603.2|17621.4|17609.4|17608.8|17596.8|99
1724348700000|2024-08-22 17:45:00|17614.7|17602.7|17598.8|17586.8|17614.7|17602.7|17591|17579|246
1724349000000|2024-08-22 17:50:00|17600.1|17588.1|17575.2|17563.2|17608|17596|17569.1|17557.1|286
1724349300000|2024-08-22 17:55:00|17575.6|17563.6|17581|17569|17590.2|17578.2|17573.1|17561.1|606
1724349600000|2024-08-22 18:00:00|17581.4|17569.4|17585.6|17573.6|17587.8|17575.8|17569.4|17557.4|207
1724419800000|2024-08-23 13:30:00|17584.6|17572.6|17583.9|17571.9|17586.1|17574.1|17537.9|17525.9|863
1724420100000|2024-08-23 13:35:00|17587.7|17575.7|17605|17593|17605.5|17593.5|17572.5|17560.5|302
1724420400000|2024-08-23 13:40:00|17604.2|17592.2|17590|17578|17605|17593|17575.5|17563.5|252
1724420700000|2024-08-23 13:45:00|17589.2|17577.2|17583.5|17571.5|17596.1|17584.1|17577.7|17565.7|222
1724421000000|2024-08-23 13:50:00|17585.2|17573.2|17572.2|17560.2|17591.9|17579.9|17565|17553|240
1724421300000|2024-08-23 13:55:00|17570.2|17558.2|17571.7|17559.7|17573|17561|17550|17538|230
1724421600000|2024-08-23 14:00:00|17572.5|17560.5|17562.4|17550.4|17581.2|17569.2|17558.5|17546.5|228
1724421900000|2024-08-23 14:05:00|17563.2|17551.2|17593.5|17581.5|17594|17582|17547.9|17535.9|297
1724422200000|2024-08-23 14:10:00|17591.5|17579.5|17608.5|17596.5|17610.7|17598.7|17590.7|17578.7|259
1724422500000|2024-08-23 14:15:00|17609.3|17597.3|17586|17574|17613|17601|17579.3|17567.3|186
1724422800000|2024-08-23 14:20:00|17585.2|17573.2|17610.7|17598.7|17614.3|17602.3|17584|17572|160
1724423100000|2024-08-23 14:25:00|17609.9|17597.9|17609.3|17597.3|17610.1|17598.1|17586.2|17574.2|172
1724423400000|2024-08-23 14:30:00|17608.6|17596.6|17632.4|17620.4|17633.7|17621.7|17608.6|17596.6|224
1724423700000|2024-08-23 14:35:00|17631.7|17619.7|17636.1|17624.1|17636.1|17624.1|17622.6|17610.6|196
1724424000000|2024-08-23 14:40:00|17633.6|17621.6|17620.3|17608.3|17633.6|17621.6|17618.1|17606.1|145
1724424300000|2024-08-23 14:45:00|17621.5|17609.5|17607.6|17595.6|17623.6|17611.6|17593.6|17581.6|182
1724424600000|2024-08-23 14:50:00|17606.8|17594.8|17615.3|17603.3|17616.8|17604.8|17601.8|17589.8|76
1724424900000|2024-08-23 14:55:00|17614.5|17602.5|17613.1|17601.1|17625.1|17613.1|17607.8|17595.8|87
1724425200000|2024-08-23 15:00:00|17613.4|17601.4|17603.2|17591.2|17614.6|17602.6|17587.4|17575.4|119
1724425500000|2024-08-23 15:05:00|17602.4|17590.4|17605.9|17593.9|17608.7|17596.7|17592.4|17580.4|88
1724425800000|2024-08-23 15:10:00|17605.1|17593.1|17631.5|17619.5|17631.5|17619.5|17603.7|17591.7|114
1724426100000|2024-08-23 15:15:00|17630.7|17618.7|17628.5|17616.5|17647.7|17635.7|17627.2|17615.2|166
1724426400000|2024-08-23 15:20:00|17629|17617|17617.5|17605.5|17629.7|17617.7|17604.3|17592.3|108
1724426700000|2024-08-23 15:25:00|17617.1|17605.1|17626.3|17614.3|17626.3|17614.3|17608|17596|103
1724427000000|2024-08-23 15:30:00|17625.8|17613.8|17643|17631|17658|17646|17623.8|17611.8|162
1724427300000|2024-08-23 15:35:00|17643.5|17631.5|17638.8|17626.8|17646.3|17634.3|17634|17622|48
1724427600000|2024-08-23 15:40:00|17638|17626|17634|17622|17655|17643|17634|17622|66
1724427900000|2024-08-23 15:45:00|17635.5|17623.5|17634.7|17622.7|17635.5|17623.5|17621|17609|79
1724428200000|2024-08-23 15:50:00|17636.7|17624.7|17632.4|17620.4|17643.8|17631.8|17628|17616|120
1724428500000|2024-08-23 15:55:00|17630.7|17618.7|17640.9|17628.9|17646.6|17634.6|17622.4|17610.4|170
1724428800000|2024-08-23 16:00:00|17641.6|17629.6|17648.4|17636.4|17655.7|17643.7|17641.6|17629.6|197
1724429100000|2024-08-23 16:05:00|17647.6|17635.6|17619.1|17607.1|17654.9|17642.9|17618.7|17606.7|148
1724429400000|2024-08-23 16:10:00|17622.9|17610.9|17636.6|17624.6|17642.1|17630.1|17622.4|17610.4|57
1724429700000|2024-08-23 16:15:00|17635.1|17623.1|17630.7|17618.7|17640.4|17628.4|17623.9|17611.9|115
1724430000000|2024-08-23 16:20:00|17628.2|17616.2|17619.7|17607.7|17628.2|17616.2|17619.2|17607.2|70
1724430300000|2024-08-23 16:25:00|17617.2|17605.2|17610.5|17598.5|17618.9|17606.9|17602.2|17590.2|60
1724430600000|2024-08-23 16:30:00|17609.7|17597.7|17599.4|17587.4|17609.7|17597.7|17594.9|17582.9|79
1724430900000|2024-08-23 16:35:00|17598.9|17586.9|17608|17596|17615.8|17603.8|17597.4|17585.4|78
1724431200000|2024-08-23 16:40:00|17607.2|17595.2|17558.5|17546.5|17613.8|17601.8|17557.7|17545.7|220
1724431500000|2024-08-23 16:45:00|17561.4|17549.4|17569.7|17557.7|17583.9|17571.9|17557.7|17545.7|100
1724431800000|2024-08-23 16:50:00|17570.2|17558.2|17579.5|17567.5|17579.7|17567.7|17567.2|17555.2|102
1724432100000|2024-08-23 16:55:00|17580.3|17568.3|17565.5|17553.5|17590.3|17578.3|17563.7|17551.7|126
1724432400000|2024-08-23 17:00:00|17567.5|17555.5|17579|17567|17590.3|17578.3|17567.5|17555.5|104
1724432700000|2024-08-23 17:05:00|17579.8|17567.8|17579.5|17567.5|17582.8|17570.8|17577|17565|81
1724433000000|2024-08-23 17:10:00|17577.5|17565.5|17568.7|17556.7|17579.5|17567.5|17560|17548|100
1724433300000|2024-08-23 17:15:00|17570.3|17558.3|17561.2|17549.2|17578.3|17566.3|17560|17548|84
1724433600000|2024-08-23 17:20:00|17562|17550|17550.3|17538.3|17566.1|17554.1|17550.3|17538.3|239
1724433900000|2024-08-23 17:25:00|17551.1|17539.1|17546.6|17534.6|17564.5|17552.5|17542.9|17530.9|114
1724434200000|2024-08-23 17:30:00|17546.2|17534.2|17567.9|17555.9|17567.9|17555.9|17541.9|17529.9|176
1724434500000|2024-08-23 17:35:00|17569.1|17557.1|17563.8|17551.8|17577.2|17565.2|17562.2|17550.2|167
1724434800000|2024-08-23 17:40:00|17564.2|17552.2|17580.5|17568.5|17583.3|17571.3|17564.2|17552.2|150
1724435100000|2024-08-23 17:45:00|17581.3|17569.3|17581.7|17569.7|17583.3|17571.3|17572|17560|100
1724435400000|2024-08-23 17:50:00|17579.7|17567.7|17563.9|17551.9|17589.5|17577.5|17560.7|17548.7|167
1724435700000|2024-08-23 17:55:00|17564.7|17552.7|17557.6|17545.6|17568|17556|17548.6|17536.6|658
1724436000000|2024-08-23 18:00:00|17556.8|17544.8|17549|17537|17573|17561|17547.8|17535.8|441
1724679000000|2024-08-26 13:30:00|17479.6|17467.6|17566|17554|17592.1|17580.1|17466.2|17454.2|920
1724679300000|2024-08-26 13:35:00|17566.5|17554.5|17675.4|17663.4|17718.7|17706.7|17565.3|17553.3|858
1724679600000|2024-08-26 13:40:00|17674.7|17662.7|17712.4|17700.4|17727|17715|17657.2|17645.2|624
1724679900000|2024-08-26 13:45:00|17714.5|17702.5|17683.5|17671.5|17721.3|17709.3|17682.4|17670.4|377
1724680200000|2024-08-26 13:50:00|17682.9|17670.9|17666|17654|17682.9|17670.9|17664|17652|261
1724680500000|2024-08-26 13:55:00|17666.5|17654.5|17657.2|17645.2|17674.9|17662.9|17657.2|17645.2|280
1724680800000|2024-08-26 14:00:00|17656|17644|17644.5|17632.5|17663.8|17651.8|17634.5|17622.5|379
1724681100000|2024-08-26 14:05:00|17645.8|17633.8|17642.4|17630.4|17647.7|17635.7|17634.7|17622.7|240
1724681400000|2024-08-26 14:10:00|17643.1|17631.1|17660.6|17648.6|17668.3|17656.3|17642.4|17630.4|254
1724681700000|2024-08-26 14:15:00|17659.3|17647.3|17735.2|17723.2|17735.2|17723.2|17657.4|17645.4|342
1724682000000|2024-08-26 14:20:00|17737|17725|17744.9|17732.9|17749.5|17737.5|17727.5|17715.5|291
1724682300000|2024-08-26 14:25:00|17745.4|17733.4|17739.1|17727.1|17755.4|17743.4|17718.6|17706.6|324
1724682600000|2024-08-26 14:30:00|17738.4|17726.4|17760.9|17748.9|17765.4|17753.4|17736.6|17724.6|238
1724682900000|2024-08-26 14:35:00|17760.2|17748.2|17737|17725|17761.3|17749.3|17727|17715|302
1724683200000|2024-08-26 14:40:00|17736.5|17724.5|17716.5|17704.5|17740.2|17728.2|17711.5|17699.5|212
1724683500000|2024-08-26 14:45:00|17717.7|17705.7|17680.2|17668.2|17721.3|17709.3|17679.5|17667.5|206
1724683800000|2024-08-26 14:50:00|17679|17667|17695.2|17683.2|17695.2|17683.2|17668.2|17656.2|194
1724684100000|2024-08-26 14:55:00|17692.7|17680.7|17700.2|17688.2|17704.5|17692.5|17685.6|17673.6|194
1724684400000|2024-08-26 15:00:00|17699|17687|17695.2|17683.2|17701.8|17689.8|17691.3|17679.3|149
1724684700000|2024-08-26 15:05:00|17694|17682|17729.8|17717.8|17736.1|17724.1|17694|17682|180
1724685000000|2024-08-26 15:10:00|17730.4|17718.4|17730.9|17718.9|17741.3|17729.3|17720.7|17708.7|117
1724685300000|2024-08-26 15:15:00|17731.4|17719.4|17748.9|17736.9|17749.5|17737.5|17721.4|17709.4|195
1724685600000|2024-08-26 15:20:00|17748.2|17736.2|17746.1|17734.1|17750.2|17738.2|17736.1|17724.1|118
1724685900000|2024-08-26 15:25:00|17745.5|17733.5|17737.7|17725.7|17745.5|17733.5|17733.4|17721.4|157
1724686200000|2024-08-26 15:30:00|17735.2|17723.2|17793.4|17781.4|17800.5|17788.5|17727|17715|363
1724686500000|2024-08-26 15:35:00|17792.6|17780.6|17747.5|17735.5|17792.6|17780.6|17747.5|17735.5|216
1724686800000|2024-08-26 15:40:00|17748|17736|17745.7|17733.7|17755.5|17743.5|17742.5|17730.5|202
1724687100000|2024-08-26 15:45:00|17746.9|17734.9|17728.6|17716.6|17753.7|17741.7|17726.1|17714.1|190
1724687400000|2024-08-26 15:50:00|17727.8|17715.8|17715.5|17703.5|17730|17718|17713.4|17701.4|187
1724687700000|2024-08-26 15:55:00|17716.8|17704.8|17674.1|17662.1|17716.8|17704.8|17674.1|17662.1|221
1724688000000|2024-08-26 16:00:00|17673.4|17661.4|17690.9|17678.9|17692.8|17680.8|17663.9|17651.9|228
1724688300000|2024-08-26 16:05:00|17690.3|17678.3|17686.4|17674.4|17692.1|17680.1|17677.7|17665.7|114
1724688600000|2024-08-26 16:10:00|17685.2|17673.2|17663.7|17651.7|17685.2|17673.2|17650|17638|307
1724688900000|2024-08-26 16:15:00|17663|17651|17694.5|17682.5|17697.7|17685.7|17663|17651|195
1724689200000|2024-08-26 16:20:00|17693.9|17681.9|17679.6|17667.6|17696.2|17684.2|17671.8|17659.8|209
1724689500000|2024-08-26 16:25:00|17681.6|17669.6|17676.2|17664.2|17686.6|17674.6|17673|17661|99
1724689800000|2024-08-26 16:30:00|17673.7|17661.7|17681.2|17669.2|17687.4|17675.4|17671.2|17659.2|106
1724690100000|2024-08-26 16:35:00|17678.7|17666.7|17684.9|17672.9|17693.3|17681.3|17676.4|17664.4|113
1724690400000|2024-08-26 16:40:00|17683.7|17671.7|17680.5|17668.5|17684.9|17672.9|17661.7|17649.7|114
1724690700000|2024-08-26 16:45:00|17679.9|17667.9|17682.6|17670.6|17684.6|17672.6|17672.1|17660.1|79
1724691000000|2024-08-26 16:50:00|17683.3|17671.3|17684.2|17672.2|17687.6|17675.6|17671.6|17659.6|95
1724691300000|2024-08-26 16:55:00|17684.9|17672.9|17702.2|17690.2|17702.8|17690.8|17680.7|17668.7|127
1724691600000|2024-08-26 17:00:00|17703|17691|17701.5|17689.5|17706.9|17694.9|17689.7|17677.7|110
1724691900000|2024-08-26 17:05:00|17702.2|17690.2|17694|17682|17702.4|17690.4|17684.9|17672.9|141
1724692200000|2024-08-26 17:10:00|17694.6|17682.6|17708.7|17696.7|17708.7|17696.7|17692.1|17680.1|142
1724692500000|2024-08-26 17:15:00|17707.9|17695.9|17700.1|17688.1|17707.9|17695.9|17694.4|17682.4|90
1724692800000|2024-08-26 17:20:00|17698.8|17686.8|17704.9|17692.9|17711.3|17699.3|17697.2|17685.2|104
1724693100000|2024-08-26 17:25:00|17703.6|17691.6|17680.3|17668.3|17704.9|17692.9|17678.8|17666.8|138
1724693400000|2024-08-26 17:30:00|17684.6|17672.6|17675.8|17663.8|17694.4|17682.4|17675.1|17663.1|154
1724693700000|2024-08-26 17:35:00|17675.3|17663.3|17676.2|17664.2|17689.5|17677.5|17666.9|17654.9|177
1724694000000|2024-08-26 17:40:00|17675.6|17663.6|17700.3|17688.3|17700.3|17688.3|17671.2|17659.2|260
1724694300000|2024-08-26 17:45:00|17700.8|17688.8|17695.8|17683.8|17704.4|17692.4|17692.6|17680.6|157
1724694600000|2024-08-26 17:50:00|17695.1|17683.1|17675.8|17663.8|17695.1|17683.1|17673.9|17661.9|294
1724694900000|2024-08-26 17:55:00|17675.1|17663.1|17676.3|17664.3|17682.8|17670.8|17668.2|17656.2|685
1724695200000|2024-08-26 18:00:00|17676.5|17664.5|17678.4|17666.4|17678.4|17666.4|17667.7|17655.7|482
1724765400000|2024-08-27 13:30:00|17656.2|17644.2|17718|17706|17718.6|17706.6|17656.2|17644.2|548
1724765700000|2024-08-27 13:35:00|17718.6|17706.6|17778.6|17766.6|17783.6|17771.6|17712.5|17700.5|590
1724766000000|2024-08-27 13:40:00|17779.1|17767.1|17766.1|17754.1|17779.1|17767.1|17758|17746|438
1724766300000|2024-08-27 13:45:00|17766.6|17754.6|17780|17768|17780|17768|17747.8|17735.8|388
1724766600000|2024-08-27 13:50:00|17783|17771|17794.6|17782.6|17795.3|17783.3|17777.3|17765.3|243
1724766900000|2024-08-27 13:55:00|17793.9|17781.9|17797.3|17785.3|17802.5|17790.5|17785.5|17773.5|190
1724767200000|2024-08-27 14:00:00|17796.6|17784.6|17793.3|17781.3|17801.2|17789.2|17773|17761|218
1724767500000|2024-08-27 14:05:00|17794.5|17782.5|17799.1|17787.1|17801.2|17789.2|17781.1|17769.1|158
1724767800000|2024-08-27 14:10:00|17801.8|17789.8|17819.4|17807.4|17819.4|17807.4|17801.3|17789.3|245
1724768100000|2024-08-27 14:15:00|17818.7|17806.7|17845.2|17833.2|17845.2|17833.2|17816.3|17804.3|205
1724768400000|2024-08-27 14:20:00|17842.7|17830.7|17829.7|17817.7|17845.2|17833.2|17824.5|17812.5|194
1724768700000|2024-08-27 14:25:00|17832.2|17820.2|17847.2|17835.2|17849.7|17837.7|17830.6|17818.6|210
1724769000000|2024-08-27 14:30:00|17845.8|17833.8|17847.4|17835.4|17863.7|17851.7|17842.2|17830.2|391
1724769300000|2024-08-27 14:35:00|17846.7|17834.7|17853|17841|17857.4|17845.4|17845.5|17833.5|180
1724769600000|2024-08-27 14:40:00|17849.9|17837.9|17852.2|17840.2|17868.4|17856.4|17844.9|17832.9|243
1724769900000|2024-08-27 14:45:00|17850.9|17838.9|17882.4|17870.4|17883.7|17871.7|17847.8|17835.8|271
1724770200000|2024-08-27 14:50:00|17881.7|17869.7|17886.4|17874.4|17891.5|17879.5|17880.5|17868.5|174
1724770500000|2024-08-27 14:55:00|17883.3|17871.3|17878.5|17866.5|17886.4|17874.4|17869.6|17857.6|219
1724770800000|2024-08-27 15:00:00|17879.2|17867.2|17879.3|17867.3|17887.8|17875.8|17870.7|17858.7|123
1724771100000|2024-08-27 15:05:00|17878.8|17866.8|17878.9|17866.9|17888.5|17876.5|17872|17860|173
1724771400000|2024-08-27 15:10:00|17878.4|17866.4|17874.9|17862.9|17889.6|17877.6|17874.9|17862.9|143
1724771700000|2024-08-27 15:15:00|17875.5|17863.5|17871.9|17859.9|17886.2|17874.2|17864.4|17852.4|223
1724772000000|2024-08-27 15:20:00|17872.4|17860.4|17876.7|17864.7|17883.7|17871.7|17867.5|17855.5|130
1724772300000|2024-08-27 15:25:00|17877.3|17865.3|17882.3|17870.3|17890.7|17878.7|17872|17860|187
1724772600000|2024-08-27 15:30:00|17881.7|17869.7|17885.2|17873.2|17892.4|17880.4|17881|17869|123
1724772900000|2024-08-27 15:35:00|17885.7|17873.7|17881.7|17869.7|17888.8|17876.8|17877.3|17865.3|128
1724773200000|2024-08-27 15:40:00|17880.5|17868.5|17881.1|17869.1|17883.5|17871.5|17871|17859|123
1724773500000|2024-08-27 15:45:00|17882.3|17870.3|17889.1|17877.1|17892.1|17880.1|17882.3|17870.3|92
1724773800000|2024-08-27 15:50:00|17888.5|17876.5|17889.7|17877.7|17893.5|17881.5|17880.7|17868.7|184
1724774100000|2024-08-27 15:55:00|17890.4|17878.4|17884.9|17872.9|17896.3|17884.3|17882.4|17870.4|180
1724774400000|2024-08-27 16:00:00|17884.2|17872.2|17876|17864|17884.9|17872.9|17868.4|17856.4|115
1724774700000|2024-08-27 16:05:00|17877.8|17865.8|17878.9|17866.9|17882.1|17870.1|17869.6|17857.6|108
1724775000000|2024-08-27 16:10:00|17878.4|17866.4|17892|17880|17892|17880|17878.4|17866.4|79
1724775300000|2024-08-27 16:15:00|17891.3|17879.3|17897.2|17885.2|17903.2|17891.2|17891.3|17879.3|224
1724775600000|2024-08-27 16:20:00|17898.5|17886.5|17896.5|17884.5|17901|17889|17888.5|17876.5|128
1724775900000|2024-08-27 16:25:00|17896|17884|17900.8|17888.8|17901.5|17889.5|17888.3|17876.3|66
1724776200000|2024-08-27 16:30:00|17902.1|17890.1|17938.3|17926.3|17958.9|17946.9|17899.6|17887.6|271
1724776500000|2024-08-27 16:35:00|17939|17927|17930.9|17918.9|17944|17932|17921.5|17909.5|154
1724776800000|2024-08-27 16:40:00|17929.8|17917.8|17947.3|17935.3|17949.1|17937.1|17926.5|17914.5|108
1724777100000|2024-08-27 16:45:00|17946.6|17934.6|17944.8|17932.8|17956.1|17944.1|17940.4|17928.4|142
1724777400000|2024-08-27 16:50:00|17944.2|17932.2|17950.6|17938.6|17951.2|17939.2|17932.9|17920.9|199
1724777700000|2024-08-27 16:55:00|17948.7|17936.7|17936.9|17924.9|17950.5|17938.5|17933.8|17921.8|118
1724778000000|2024-08-27 17:00:00|17938.1|17926.1|17946.4|17934.4|17947.1|17935.1|17929.5|17917.5|144
1724778300000|2024-08-27 17:05:00|17945.9|17933.9|17935.2|17923.2|17952.1|17940.1|17934.6|17922.6|162
1724778600000|2024-08-27 17:10:00|17940.7|17928.7|17928.2|17916.2|17940.7|17928.7|17928.2|17916.2|166
1724778900000|2024-08-27 17:15:00|17927|17915|17950|17938|17953.2|17941.2|17925.7|17913.7|152
1724779200000|2024-08-27 17:20:00|17950.6|17938.6|17946.2|17934.2|17950.6|17938.6|17942|17930|103
1724779500000|2024-08-27 17:25:00|17946.8|17934.8|17926.7|17914.7|17948.7|17936.7|17926.1|17914.1|195
1724779800000|2024-08-27 17:30:00|17928|17916|17912.4|17900.4|17930.5|17918.5|17904.8|17892.8|243
1724780100000|2024-08-27 17:35:00|17911.9|17899.9|17916.5|17904.5|17921|17909|17905.9|17893.9|165
1724780400000|2024-08-27 17:40:00|17915.1|17903.1|17918.7|17906.7|17920|17908|17910.1|17898.1|194
1724780700000|2024-08-27 17:45:00|17918.1|17906.1|17914.3|17902.3|17921.8|17909.8|17906.8|17894.8|175
1724781000000|2024-08-27 17:50:00|17914.8|17902.8|17917.9|17905.9|17919.3|17907.3|17910.4|17898.4|254
1724781300000|2024-08-27 17:55:00|17915.9|17903.9|17914.8|17902.8|17925.4|17913.4|17874.3|17862.3|1326
1724781600000|2024-08-27 18:00:00|17915.4|17903.4|17890.5|17878.5|17915.4|17903.4|17884.5|17872.5|405
1724781900000|2024-08-27 18:05:00|17889.9|17877.9|17889.9|17877.9|17889.9|17877.9|17889.9|17877.9|0
1724851800000|2024-08-28 13:30:00|17879.5|17867.5|17818.7|17806.7|17889.5|17877.5|17817.5|17805.5|782
1724852100000|2024-08-28 13:35:00|17821.2|17809.2|17800.3|17788.3|17821.2|17809.2|17768.2|17756.2|699
1724852400000|2024-08-28 13:40:00|17799.1|17787.1|17809.5|17797.5|17814.7|17802.7|17794.6|17782.6|323
1724852700000|2024-08-28 13:45:00|17808.3|17796.3|17780|17768|17808.3|17796.3|17773.9|17761.9|332
1724853000000|2024-08-28 13:50:00|17778|17766|17807.6|17795.6|17813.8|17801.8|17773.6|17761.6|306
1724853300000|2024-08-28 13:55:00|17808.1|17796.1|17807.4|17795.4|17810.5|17798.5|17779.4|17767.4|197
1724853600000|2024-08-28 14:00:00|17806|17794|17798.7|17786.7|17816.1|17804.1|17797.4|17785.4|185
1724853900000|2024-08-28 14:05:00|17800.5|17788.5|17834.2|17822.2|17837.1|17825.1|17791.2|17779.2|203
1724854200000|2024-08-28 14:10:00|17831.7|17819.7|17858.3|17846.3|17870.1|17858.1|17831.7|17819.7|319
1724854500000|2024-08-28 14:15:00|17858.9|17846.9|17894.1|17882.1|17899.7|17887.7|17847|17835|259
1724854800000|2024-08-28 14:20:00|17894.7|17882.7|17925.6|17913.6|17943|17931|17892.2|17880.2|650
1724855100000|2024-08-28 14:25:00|17924.9|17912.9|17937.2|17925.2|17937.8|17925.8|17917.4|17905.4|307
1724855400000|2024-08-28 14:30:00|17935.9|17923.9|17908.2|17896.2|17961.8|17949.8|17908.2|17896.2|708
1724855700000|2024-08-28 14:35:00|17908.8|17896.8|17921|17909|17928.6|17916.6|17905.7|17893.7|183
1724856000000|2024-08-28 14:40:00|17921.6|17909.6|17946.5|17934.5|17970.5|17958.5|17919.1|17907.1|368
1724856300000|2024-08-28 14:45:00|17946|17934|17932.9|17920.9|17952.9|17940.9|17927.9|17915.9|209
1724856600000|2024-08-28 14:50:00|17932.2|17920.2|17936.6|17924.6|17949.9|17937.9|17932.2|17920.2|123
1724856900000|2024-08-28 14:55:00|17939.8|17927.8|17922.9|17910.9|17939.8|17927.8|17917.6|17905.6|193
1724857200000|2024-08-28 15:00:00|17923.5|17911.5|17930.7|17918.7|17930.7|17918.7|17911|17899|121
1724857500000|2024-08-28 15:05:00|17931.3|17919.3|17924.6|17912.6|17939.5|17927.5|17918.2|17906.2|179
1724857800000|2024-08-28 15:10:00|17923.9|17911.9|17916.5|17904.5|17924.6|17912.6|17901|17889|143
1724858100000|2024-08-28 15:15:00|17917.2|17905.2|17899.8|17887.8|17918.4|17906.4|17893.5|17881.5|133
1724858400000|2024-08-28 15:20:00|17899.1|17887.1|17886.8|17874.8|17903.4|17891.4|17877.2|17865.2|234
1724858700000|2024-08-28 15:25:00|17886.1|17874.1|17863.7|17851.7|17886.1|17874.1|17861.2|17849.2|274
1724859000000|2024-08-28 15:30:00|17864.4|17852.4|17857.7|17845.7|17868.4|17856.4|17850.2|17838.2|294
1724859300000|2024-08-28 15:35:00|17857.1|17845.1|17849.9|17837.9|17857.1|17845.1|17846.8|17834.8|122
1724859600000|2024-08-28 15:40:00|17850.5|17838.5|17851|17839|17851.8|17839.8|17842.9|17830.9|128
1724859900000|2024-08-28 15:45:00|17852.9|17840.9|17851.7|17839.7|17854.9|17842.9|17842.9|17830.9|98
1724860200000|2024-08-28 15:50:00|17850.4|17838.4|17854.7|17842.7|17857.9|17845.9|17844.2|17832.2|92
1724860500000|2024-08-28 15:55:00|17856|17844|17849.7|17837.7|17861.4|17849.4|17846.4|17834.4|163
1724860800000|2024-08-28 16:00:00|17852.8|17840.8|17852.3|17840.3|17854.8|17842.8|17839.4|17827.4|134
1724861100000|2024-08-28 16:05:00|17851.7|17839.7|17873.7|17861.7|17873.7|17861.7|17846.6|17834.6|135
1724861400000|2024-08-28 16:10:00|17875.6|17863.6|17848|17836|17875.6|17863.6|17848|17836|141
1724861700000|2024-08-28 16:15:00|17847.3|17835.3|17851.2|17839.2|17854.8|17842.8|17843.1|17831.1|119
1724862000000|2024-08-28 16:20:00|17850.5|17838.5|17873.8|17861.8|17882.3|17870.3|17850.5|17838.5|224
1724862300000|2024-08-28 16:25:00|17872.4|17860.4|17876.8|17864.8|17878.1|17866.1|17863.1|17851.1|78
1724862600000|2024-08-28 16:30:00|17876.2|17864.2|17875.6|17863.6|17876.2|17864.2|17868|17856|76
1724862900000|2024-08-28 16:35:00|17876.2|17864.2|17868.1|17856.1|17880.6|17868.6|17866.7|17854.7|75
1724863200000|2024-08-28 16:40:00|17866.8|17854.8|17878.5|17866.5|17891.8|17879.8|17866.8|17854.8|114
1724863500000|2024-08-28 16:45:00|17875.3|17863.3|17857.8|17845.8|17876|17864|17849.5|17837.5|152
1724863800000|2024-08-28 16:50:00|17859|17847|17852.7|17840.7|17863.3|17851.3|17848.8|17836.8|143
1724864100000|2024-08-28 16:55:00|17850.8|17838.8|17843.4|17831.4|17852|17840|17836.6|17824.6|196
1724864400000|2024-08-28 17:00:00|17842.9|17830.9|17856.4|17844.4|17862.1|17850.1|17839.1|17827.1|120
1724864700000|2024-08-28 17:05:00|17855.8|17843.8|17836.6|17824.6|17856.4|17844.4|17834.1|17822.1|154
1724865000000|2024-08-28 17:10:00|17835.9|17823.9|17828.2|17816.2|17844.7|17832.7|17828.2|17816.2|112
1724865300000|2024-08-28 17:15:00|17826.9|17814.9|17830.2|17818.2|17833.2|17821.2|17823.8|17811.8|148
1724865600000|2024-08-28 17:20:00|17831.4|17819.4|17820.2|17808.2|17833.9|17821.9|17819|17807|205
1724865900000|2024-08-28 17:25:00|17822.7|17810.7|17821.9|17809.9|17835.2|17823.2|17819.6|17807.6|123
1724866200000|2024-08-28 17:30:00|17823.2|17811.2|17840.8|17828.8|17842.1|17830.1|17822.6|17810.6|144
1724866500000|2024-08-28 17:35:00|17838.3|17826.3|17820.9|17808.9|17839.6|17827.6|17812|17800|182
1724866800000|2024-08-28 17:40:00|17821.6|17809.6|17822.8|17810.8|17827.8|17815.8|17819.7|17807.7|170
1724867100000|2024-08-28 17:45:00|17822.2|17810.2|17829.2|17817.2|17831.7|17819.7|17820.4|17808.4|166
1724867400000|2024-08-28 17:50:00|17831.7|17819.7|17825.5|17813.5|17834.2|17822.2|17825.5|17813.5|158
1724867700000|2024-08-28 17:55:00|17828|17816|17829.7|17817.7|17836.7|17824.7|17819.7|17807.7|882
1724868000000|2024-08-28 18:00:00|17827.2|17815.2|17830.4|17818.4|17841.6|17829.6|17824.1|17812.1|387
1724938200000|2024-08-29 13:30:00|17793.9|17781.9|17756|17744|17794.6|17782.6|17747.8|17735.8|999
1724938500000|2024-08-29 13:35:00|17757.3|17745.3|17754.4|17742.4|17758|17746|17739.6|17727.6|458
1724938800000|2024-08-29 13:40:00|17753.2|17741.2|17759.5|17747.5|17761.9|17749.9|17746.3|17734.3|253
1724939100000|2024-08-29 13:45:00|17760.1|17748.1|17774.9|17762.9|17798.1|17786.1|17757.6|17745.6|423
1724939400000|2024-08-29 13:50:00|17771.7|17759.7|17752.9|17740.9|17773.6|17761.6|17746.8|17734.8|186
1724939700000|2024-08-29 13:55:00|17753.5|17741.5|17750.4|17738.4|17758.6|17746.6|17741|17729|225
1724940000000|2024-08-29 14:00:00|17751.7|17739.7|17718.4|17706.4|17761|17749|17708.3|17696.3|667
1724940300000|2024-08-29 14:05:00|17719|17707|17715.3|17703.3|17727.8|17715.8|17705.9|17693.9|305
1724940600000|2024-08-29 14:10:00|17717.8|17705.8|17740.2|17728.2|17744.6|17732.6|17716|17704|217
1724940900000|2024-08-29 14:15:00|17733.9|17721.9|17742.4|17730.4|17748.6|17736.6|17732.7|17720.7|363
1724941200000|2024-08-29 14:20:00|17744.9|17732.9|17736.4|17724.4|17749.8|17737.8|17736.4|17724.4|340
1724941500000|2024-08-29 14:25:00|17735.7|17723.7|17737.4|17725.4|17738.7|17726.7|17722.5|17710.5|461
1724941800000|2024-08-29 14:30:00|17736.7|17724.7|17746.1|17734.1|17746.1|17734.1|17736|17724|213
1724942100000|2024-08-29 14:35:00|17746.7|17734.7|17753.4|17741.4|17753.4|17741.4|17736.7|17724.7|173
1724942400000|2024-08-29 14:40:00|17754.1|17742.1|17760.2|17748.2|17765.8|17753.8|17746.4|17734.4|209
1724942700000|2024-08-29 14:45:00|17759.6|17747.6|17764|17752|17764.6|17752.6|17750.2|17738.2|161
1724943000000|2024-08-29 14:50:00|17764.6|17752.6|17774.7|17762.7|17777.2|17765.2|17763.3|17751.3|175
1724943300000|2024-08-29 14:55:00|17776|17764|17762.2|17750.2|17777.2|17765.2|17757.2|17745.2|92
1724943600000|2024-08-29 15:00:00|17763.5|17751.5|17761.6|17749.6|17769.8|17757.8|17756|17744|173
1724943900000|2024-08-29 15:05:00|17761|17749|17764.7|17752.7|17766.6|17754.6|17748.4|17736.4|152
1724944200000|2024-08-29 15:10:00|17762.2|17750.2|17766.5|17754.5|17767.2|17755.2|17753.3|17741.3|86
1724944500000|2024-08-29 15:15:00|17767.8|17755.8|17767.2|17755.2|17773.4|17761.4|17762.1|17750.1|100
1724944800000|2024-08-29 15:20:00|17766.6|17754.6|17771.5|17759.5|17772.8|17760.8|17761.6|17749.6|131
1724945100000|2024-08-29 15:25:00|17770.2|17758.2|17738.4|17726.4|17770.2|17758.2|17737.2|17725.2|160
1724945400000|2024-08-29 15:30:00|17735.2|17723.2|17702.6|17690.6|17740.3|17728.3|17701.9|17689.9|231
1724945700000|2024-08-29 15:35:00|17703.2|17691.2|17727.6|17715.6|17732.6|17720.6|17698.8|17686.8|147
1724946000000|2024-08-29 15:40:00|17728.8|17716.8|17726.9|17714.9|17733.2|17721.2|17717.6|17705.6|87
1724946300000|2024-08-29 15:45:00|17726.3|17714.3|17709|17697|17727.6|17715.6|17700.1|17688.1|127
1724946600000|2024-08-29 15:50:00|17708.4|17696.4|17701.1|17689.1|17709|17697|17682.4|17670.4|311
1724946900000|2024-08-29 15:55:00|17701.7|17689.7|17720.4|17708.4|17730.4|17718.4|17701.7|17689.7|117
1724947200000|2024-08-29 16:00:00|17718.4|17706.4|17709|17697|17723.4|17711.4|17709|17697|101
1724947500000|2024-08-29 16:05:00|17707.8|17695.8|17710.3|17698.3|17711.6|17699.6|17703.5|17691.5|134
1724947800000|2024-08-29 16:10:00|17709.7|17697.7|17719.5|17707.5|17723.9|17711.9|17700.9|17688.9|132
1724948100000|2024-08-29 16:15:00|17722|17710|17712.5|17700.5|17722|17710|17712.5|17700.5|76
1724948400000|2024-08-29 16:20:00|17714.4|17702.4|17716.4|17704.4|17726.4|17714.4|17714.4|17702.4|118
1724948700000|2024-08-29 16:25:00|17715.8|17703.8|17717.6|17705.6|17718.3|17706.3|17712.6|17700.6|83
1724949000000|2024-08-29 16:30:00|17717|17705|17710.8|17698.8|17717|17705|17709.5|17697.5|68
1724949300000|2024-08-29 16:35:00|17710.7|17698.7|17703.7|17691.7|17715.1|17703.1|17698.8|17686.8|115
1724949600000|2024-08-29 16:40:00|17705.5|17693.5|17720.6|17708.6|17722.5|17710.5|17705.5|17693.5|103
1724949900000|2024-08-29 16:45:00|17719.9|17707.9|17712.4|17700.4|17724.4|17712.4|17712.4|17700.4|90
1724950200000|2024-08-29 16:50:00|17711.8|17699.8|17701.2|17689.2|17712.4|17700.4|17701.2|17689.2|105
1724950500000|2024-08-29 16:55:00|17701.8|17689.8|17709.9|17697.9|17709.9|17697.9|17698|17686|92
1724950800000|2024-08-29 17:00:00|17709.2|17697.2|17696.7|17684.7|17712.3|17700.3|17696.1|17684.1|101
1724951100000|2024-08-29 17:05:00|17699.9|17687.9|17711.7|17699.7|17711.7|17699.7|17696.7|17684.7|80
1724951400000|2024-08-29 17:10:00|17712.4|17700.4|17716|17704|17718.6|17706.6|17712.2|17700.2|109
1724951700000|2024-08-29 17:15:00|17717.2|17705.2|17718.5|17706.5|17723.5|17711.5|17716|17704|125
1724952000000|2024-08-29 17:20:00|17717.2|17705.2|17705.4|17693.4|17719.1|17707.1|17703.5|17691.5|146
1724952300000|2024-08-29 17:25:00|17707.3|17695.3|17707.8|17695.8|17719.7|17707.7|17703.5|17691.5|187
1724952600000|2024-08-29 17:30:00|17708.5|17696.5|17727.8|17715.8|17734|17722|17707.2|17695.2|190
1724952900000|2024-08-29 17:35:00|17729.1|17717.1|17741.1|17729.1|17744.1|17732.1|17729.1|17717.1|208
1724953200000|2024-08-29 17:40:00|17741.8|17729.8|17741|17729|17749.2|17737.2|17740.5|17728.5|161
1724953500000|2024-08-29 17:45:00|17741.7|17729.7|17736.7|17724.7|17744.8|17732.8|17730.4|17718.4|145
1724953800000|2024-08-29 17:50:00|17736.1|17724.1|17737.2|17725.2|17744.7|17732.7|17734.7|17722.7|383
1724954100000|2024-08-29 17:55:00|17738.5|17726.5|17738.4|17726.4|17741|17729|17734.7|17722.7|791
1724954400000|2024-08-29 18:00:00|17733.5|17721.5|17727.3|17715.3|17734.2|17722.2|17718.6|17706.6|654
1724679000000|2024-08-26 13:30:00|17479.6|17467.6|17566|17554|17592.1|17580.1|17466.2|17454.2|920
1724679300000|2024-08-26 13:35:00|17566.5|17554.5|17675.4|17663.4|17718.7|17706.7|17565.3|17553.3|858
1724679600000|2024-08-26 13:40:00|17674.7|17662.7|17712.4|17700.4|17727|17715|17657.2|17645.2|624
1724679900000|2024-08-26 13:45:00|17714.5|17702.5|17683.5|17671.5|17721.3|17709.3|17682.4|17670.4|377
1724680200000|2024-08-26 13:50:00|17682.9|17670.9|17666|17654|17682.9|17670.9|17664|17652|261
1724680500000|2024-08-26 13:55:00|17666.5|17654.5|17657.2|17645.2|17674.9|17662.9|17657.2|17645.2|280
1724680800000|2024-08-26 14:00:00|17656|17644|17644.5|17632.5|17663.8|17651.8|17634.5|17622.5|379
1724681100000|2024-08-26 14:05:00|17645.8|17633.8|17642.4|17630.4|17647.7|17635.7|17634.7|17622.7|240
1724681400000|2024-08-26 14:10:00|17643.1|17631.1|17660.6|17648.6|17668.3|17656.3|17642.4|17630.4|254
1724681700000|2024-08-26 14:15:00|17659.3|17647.3|17735.2|17723.2|17735.2|17723.2|17657.4|17645.4|342
1724682000000|2024-08-26 14:20:00|17737|17725|17744.9|17732.9|17749.5|17737.5|17727.5|17715.5|291
1724682300000|2024-08-26 14:25:00|17745.4|17733.4|17739.1|17727.1|17755.4|17743.4|17718.6|17706.6|324
1724682600000|2024-08-26 14:30:00|17738.4|17726.4|17760.9|17748.9|17765.4|17753.4|17736.6|17724.6|238
1724682900000|2024-08-26 14:35:00|17760.2|17748.2|17737|17725|17761.3|17749.3|17727|17715|302
1724683200000|2024-08-26 14:40:00|17736.5|17724.5|17716.5|17704.5|17740.2|17728.2|17711.5|17699.5|212
1724683500000|2024-08-26 14:45:00|17717.7|17705.7|17680.2|17668.2|17721.3|17709.3|17679.5|17667.5|206
1724683800000|2024-08-26 14:50:00|17679|17667|17695.2|17683.2|17695.2|17683.2|17668.2|17656.2|194
1724684100000|2024-08-26 14:55:00|17692.7|17680.7|17700.2|17688.2|17704.5|17692.5|17685.6|17673.6|194
1724684400000|2024-08-26 15:00:00|17699|17687|17695.2|17683.2|17701.8|17689.8|17691.3|17679.3|149
1724684700000|2024-08-26 15:05:00|17694|17682|17729.8|17717.8|17736.1|17724.1|17694|17682|180
1724685000000|2024-08-26 15:10:00|17730.4|17718.4|17730.9|17718.9|17741.3|17729.3|17720.7|17708.7|117
1724685300000|2024-08-26 15:15:00|17731.4|17719.4|17748.9|17736.9|17749.5|17737.5|17721.4|17709.4|195
1724685600000|2024-08-26 15:20:00|17748.2|17736.2|17746.1|17734.1|17750.2|17738.2|17736.1|17724.1|118
1724685900000|2024-08-26 15:25:00|17745.5|17733.5|17737.7|17725.7|17745.5|17733.5|17733.4|17721.4|157
1724686200000|2024-08-26 15:30:00|17735.2|17723.2|17793.4|17781.4|17800.5|17788.5|17727|17715|363
1724686500000|2024-08-26 15:35:00|17792.6|17780.6|17747.5|17735.5|17792.6|17780.6|17747.5|17735.5|216
1724686800000|2024-08-26 15:40:00|17748|17736|17745.7|17733.7|17755.5|17743.5|17742.5|17730.5|202
1724687100000|2024-08-26 15:45:00|17746.9|17734.9|17728.6|17716.6|17753.7|17741.7|17726.1|17714.1|190
1724687400000|2024-08-26 15:50:00|17727.8|17715.8|17715.5|17703.5|17730|17718|17713.4|17701.4|187
1724687700000|2024-08-26 15:55:00|17716.8|17704.8|17674.1|17662.1|17716.8|17704.8|17674.1|17662.1|221
1724688000000|2024-08-26 16:00:00|17673.4|17661.4|17690.9|17678.9|17692.8|17680.8|17663.9|17651.9|228
1724688300000|2024-08-26 16:05:00|17690.3|17678.3|17686.4|17674.4|17692.1|17680.1|17677.7|17665.7|114
1724688600000|2024-08-26 16:10:00|17685.2|17673.2|17663.7|17651.7|17685.2|17673.2|17650|17638|307
1724688900000|2024-08-26 16:15:00|17663|17651|17694.5|17682.5|17697.7|17685.7|17663|17651|195
1724689200000|2024-08-26 16:20:00|17693.9|17681.9|17679.6|17667.6|17696.2|17684.2|17671.8|17659.8|209
1724689500000|2024-08-26 16:25:00|17681.6|17669.6|17676.2|17664.2|17686.6|17674.6|17673|17661|99
1724689800000|2024-08-26 16:30:00|17673.7|17661.7|17681.2|17669.2|17687.4|17675.4|17671.2|17659.2|106
1724690100000|2024-08-26 16:35:00|17678.7|17666.7|17684.9|17672.9|17693.3|17681.3|17676.4|17664.4|113
1724690400000|2024-08-26 16:40:00|17683.7|17671.7|17680.5|17668.5|17684.9|17672.9|17661.7|17649.7|114
1724690700000|2024-08-26 16:45:00|17679.9|17667.9|17682.6|17670.6|17684.6|17672.6|17672.1|17660.1|79
1724691000000|2024-08-26 16:50:00|17683.3|17671.3|17684.2|17672.2|17687.6|17675.6|17671.6|17659.6|95
1724691300000|2024-08-26 16:55:00|17684.9|17672.9|17702.2|17690.2|17702.8|17690.8|17680.7|17668.7|127
1724691600000|2024-08-26 17:00:00|17703|17691|17701.5|17689.5|17706.9|17694.9|17689.7|17677.7|110
1724691900000|2024-08-26 17:05:00|17702.2|17690.2|17694|17682|17702.4|17690.4|17684.9|17672.9|141
1724692200000|2024-08-26 17:10:00|17694.6|17682.6|17708.7|17696.7|17708.7|17696.7|17692.1|17680.1|142
1724692500000|2024-08-26 17:15:00|17707.9|17695.9|17700.1|17688.1|17707.9|17695.9|17694.4|17682.4|90
1724692800000|2024-08-26 17:20:00|17698.8|17686.8|17704.9|17692.9|17711.3|17699.3|17697.2|17685.2|104
1724693100000|2024-08-26 17:25:00|17703.6|17691.6|17680.3|17668.3|17704.9|17692.9|17678.8|17666.8|138
1724693400000|2024-08-26 17:30:00|17684.6|17672.6|17675.8|17663.8|17694.4|17682.4|17675.1|17663.1|154
1724693700000|2024-08-26 17:35:00|17675.3|17663.3|17676.2|17664.2|17689.5|17677.5|17666.9|17654.9|177
1724694000000|2024-08-26 17:40:00|17675.6|17663.6|17700.3|17688.3|17700.3|17688.3|17671.2|17659.2|260
1724694300000|2024-08-26 17:45:00|17700.8|17688.8|17695.8|17683.8|17704.4|17692.4|17692.6|17680.6|157
1724694600000|2024-08-26 17:50:00|17695.1|17683.1|17675.8|17663.8|17695.1|17683.1|17673.9|17661.9|294
1724694900000|2024-08-26 17:55:00|17675.1|17663.1|17676.3|17664.3|17682.8|17670.8|17668.2|17656.2|685
1724695200000|2024-08-26 18:00:00|17676.5|17664.5|17678.4|17666.4|17678.4|17666.4|17667.7|17655.7|482
1724765400000|2024-08-27 13:30:00|17656.2|17644.2|17718|17706|17718.6|17706.6|17656.2|17644.2|548
1724765700000|2024-08-27 13:35:00|17718.6|17706.6|17778.6|17766.6|17783.6|17771.6|17712.5|17700.5|590
1724766000000|2024-08-27 13:40:00|17779.1|17767.1|17766.1|17754.1|17779.1|17767.1|17758|17746|438
1724766300000|2024-08-27 13:45:00|17766.6|17754.6|17780|17768|17780|17768|17747.8|17735.8|388
1724766600000|2024-08-27 13:50:00|17783|17771|17794.6|17782.6|17795.3|17783.3|17777.3|17765.3|243
1724766900000|2024-08-27 13:55:00|17793.9|17781.9|17797.3|17785.3|17802.5|17790.5|17785.5|17773.5|190
1724767200000|2024-08-27 14:00:00|17796.6|17784.6|17793.3|17781.3|17801.2|17789.2|17773|17761|218
1724767500000|2024-08-27 14:05:00|17794.5|17782.5|17799.1|17787.1|17801.2|17789.2|17781.1|17769.1|158
1724767800000|2024-08-27 14:10:00|17801.8|17789.8|17819.4|17807.4|17819.4|17807.4|17801.3|17789.3|245
1724768100000|2024-08-27 14:15:00|17818.7|17806.7|17845.2|17833.2|17845.2|17833.2|17816.3|17804.3|205
1724768400000|2024-08-27 14:20:00|17842.7|17830.7|17829.7|17817.7|17845.2|17833.2|17824.5|17812.5|194
1724768700000|2024-08-27 14:25:00|17832.2|17820.2|17847.2|17835.2|17849.7|17837.7|17830.6|17818.6|210
1724769000000|2024-08-27 14:30:00|17845.8|17833.8|17847.4|17835.4|17863.7|17851.7|17842.2|17830.2|391
1724769300000|2024-08-27 14:35:00|17846.7|17834.7|17853|17841|17857.4|17845.4|17845.5|17833.5|180
1724769600000|2024-08-27 14:40:00|17849.9|17837.9|17852.2|17840.2|17868.4|17856.4|17844.9|17832.9|243
1724769900000|2024-08-27 14:45:00|17850.9|17838.9|17882.4|17870.4|17883.7|17871.7|17847.8|17835.8|271
1724770200000|2024-08-27 14:50:00|17881.7|17869.7|17886.4|17874.4|17891.5|17879.5|17880.5|17868.5|174
1724770500000|2024-08-27 14:55:00|17883.3|17871.3|17878.5|17866.5|17886.4|17874.4|17869.6|17857.6|219
1724770800000|2024-08-27 15:00:00|17879.2|17867.2|17879.3|17867.3|17887.8|17875.8|17870.7|17858.7|123
1724771100000|2024-08-27 15:05:00|17878.8|17866.8|17878.9|17866.9|17888.5|17876.5|17872|17860|173
1724771400000|2024-08-27 15:10:00|17878.4|17866.4|17874.9|17862.9|17889.6|17877.6|17874.9|17862.9|143
1724771700000|2024-08-27 15:15:00|17875.5|17863.5|17871.9|17859.9|17886.2|17874.2|17864.4|17852.4|223
1724772000000|2024-08-27 15:20:00|17872.4|17860.4|17876.7|17864.7|17883.7|17871.7|17867.5|17855.5|130
1724772300000|2024-08-27 15:25:00|17877.3|17865.3|17882.3|17870.3|17890.7|17878.7|17872|17860|187
1724772600000|2024-08-27 15:30:00|17881.7|17869.7|17885.2|17873.2|17892.4|17880.4|17881|17869|123
1724772900000|2024-08-27 15:35:00|17885.7|17873.7|17881.7|17869.7|17888.8|17876.8|17877.3|17865.3|128
1724773200000|2024-08-27 15:40:00|17880.5|17868.5|17881.1|17869.1|17883.5|17871.5|17871|17859|123
1724773500000|2024-08-27 15:45:00|17882.3|17870.3|17889.1|17877.1|17892.1|17880.1|17882.3|17870.3|92
1724773800000|2024-08-27 15:50:00|17888.5|17876.5|17889.7|17877.7|17893.5|17881.5|17880.7|17868.7|184
1724774100000|2024-08-27 15:55:00|17890.4|17878.4|17884.9|17872.9|17896.3|17884.3|17882.4|17870.4|180
1724774400000|2024-08-27 16:00:00|17884.2|17872.2|17876|17864|17884.9|17872.9|17868.4|17856.4|115
1724774700000|2024-08-27 16:05:00|17877.8|17865.8|17878.9|17866.9|17882.1|17870.1|17869.6|17857.6|108
1724775000000|2024-08-27 16:10:00|17878.4|17866.4|17892|17880|17892|17880|17878.4|17866.4|79
1724775300000|2024-08-27 16:15:00|17891.3|17879.3|17897.2|17885.2|17903.2|17891.2|17891.3|17879.3|224
1724775600000|2024-08-27 16:20:00|17898.5|17886.5|17896.5|17884.5|17901|17889|17888.5|17876.5|128
1724775900000|2024-08-27 16:25:00|17896|17884|17900.8|17888.8|17901.5|17889.5|17888.3|17876.3|66
1724776200000|2024-08-27 16:30:00|17902.1|17890.1|17938.3|17926.3|17958.9|17946.9|17899.6|17887.6|271
1724776500000|2024-08-27 16:35:00|17939|17927|17930.9|17918.9|17944|17932|17921.5|17909.5|154
1724776800000|2024-08-27 16:40:00|17929.8|17917.8|17947.3|17935.3|17949.1|17937.1|17926.5|17914.5|108
1724777100000|2024-08-27 16:45:00|17946.6|17934.6|17944.8|17932.8|17956.1|17944.1|17940.4|17928.4|142
1724777400000|2024-08-27 16:50:00|17944.2|17932.2|17950.6|17938.6|17951.2|17939.2|17932.9|17920.9|199
1724777700000|2024-08-27 16:55:00|17948.7|17936.7|17936.9|17924.9|17950.5|17938.5|17933.8|17921.8|118
1724778000000|2024-08-27 17:00:00|17938.1|17926.1|17946.4|17934.4|17947.1|17935.1|17929.5|17917.5|144
1724778300000|2024-08-27 17:05:00|17945.9|17933.9|17935.2|17923.2|17952.1|17940.1|17934.6|17922.6|162
1724778600000|2024-08-27 17:10:00|17940.7|17928.7|17928.2|17916.2|17940.7|17928.7|17928.2|17916.2|166
1724778900000|2024-08-27 17:15:00|17927|17915|17950|17938|17953.2|17941.2|17925.7|17913.7|152
1724779200000|2024-08-27 17:20:00|17950.6|17938.6|17946.2|17934.2|17950.6|17938.6|17942|17930|103
1724779500000|2024-08-27 17:25:00|17946.8|17934.8|17926.7|17914.7|17948.7|17936.7|17926.1|17914.1|195
1724779800000|2024-08-27 17:30:00|17928|17916|17912.4|17900.4|17930.5|17918.5|17904.8|17892.8|243
1724780100000|2024-08-27 17:35:00|17911.9|17899.9|17916.5|17904.5|17921|17909|17905.9|17893.9|165
1724780400000|2024-08-27 17:40:00|17915.1|17903.1|17918.7|17906.7|17920|17908|17910.1|17898.1|194
1724780700000|2024-08-27 17:45:00|17918.1|17906.1|17914.3|17902.3|17921.8|17909.8|17906.8|17894.8|175
1724781000000|2024-08-27 17:50:00|17914.8|17902.8|17917.9|17905.9|17919.3|17907.3|17910.4|17898.4|254
1724781300000|2024-08-27 17:55:00|17915.9|17903.9|17914.8|17902.8|17925.4|17913.4|17874.3|17862.3|1326
1724781600000|2024-08-27 18:00:00|17915.4|17903.4|17890.5|17878.5|17915.4|17903.4|17884.5|17872.5|405
1724781900000|2024-08-27 18:05:00|17889.9|17877.9|17889.9|17877.9|17889.9|17877.9|17889.9|17877.9|0
1724851800000|2024-08-28 13:30:00|17879.5|17867.5|17818.7|17806.7|17889.5|17877.5|17817.5|17805.5|782
1724852100000|2024-08-28 13:35:00|17821.2|17809.2|17800.3|17788.3|17821.2|17809.2|17768.2|17756.2|699
1724852400000|2024-08-28 13:40:00|17799.1|17787.1|17809.5|17797.5|17814.7|17802.7|17794.6|17782.6|323
1724852700000|2024-08-28 13:45:00|17808.3|17796.3|17780|17768|17808.3|17796.3|17773.9|17761.9|332
1724853000000|2024-08-28 13:50:00|17778|17766|17807.6|17795.6|17813.8|17801.8|17773.6|17761.6|306
1724853300000|2024-08-28 13:55:00|17808.1|17796.1|17807.4|17795.4|17810.5|17798.5|17779.4|17767.4|197
1724853600000|2024-08-28 14:00:00|17806|17794|17798.7|17786.7|17816.1|17804.1|17797.4|17785.4|185
1724853900000|2024-08-28 14:05:00|17800.5|17788.5|17834.2|17822.2|17837.1|17825.1|17791.2|17779.2|203
1724854200000|2024-08-28 14:10:00|17831.7|17819.7|17858.3|17846.3|17870.1|17858.1|17831.7|17819.7|319
1724854500000|2024-08-28 14:15:00|17858.9|17846.9|17894.1|17882.1|17899.7|17887.7|17847|17835|259
1724854800000|2024-08-28 14:20:00|17894.7|17882.7|17925.6|17913.6|17943|17931|17892.2|17880.2|650
1724855100000|2024-08-28 14:25:00|17924.9|17912.9|17937.2|17925.2|17937.8|17925.8|17917.4|17905.4|307
1724855400000|2024-08-28 14:30:00|17935.9|17923.9|17908.2|17896.2|17961.8|17949.8|17908.2|17896.2|708
1724855700000|2024-08-28 14:35:00|17908.8|17896.8|17921|17909|17928.6|17916.6|17905.7|17893.7|183
1724856000000|2024-08-28 14:40:00|17921.6|17909.6|17946.5|17934.5|17970.5|17958.5|17919.1|17907.1|368
1724856300000|2024-08-28 14:45:00|17946|17934|17932.9|17920.9|17952.9|17940.9|17927.9|17915.9|209
1724856600000|2024-08-28 14:50:00|17932.2|17920.2|17936.6|17924.6|17949.9|17937.9|17932.2|17920.2|123
1724856900000|2024-08-28 14:55:00|17939.8|17927.8|17922.9|17910.9|17939.8|17927.8|17917.6|17905.6|193
1724857200000|2024-08-28 15:00:00|17923.5|17911.5|17930.7|17918.7|17930.7|17918.7|17911|17899|121
1724857500000|2024-08-28 15:05:00|17931.3|17919.3|17924.6|17912.6|17939.5|17927.5|17918.2|17906.2|179
1724857800000|2024-08-28 15:10:00|17923.9|17911.9|17916.5|17904.5|17924.6|17912.6|17901|17889|143
1724858100000|2024-08-28 15:15:00|17917.2|17905.2|17899.8|17887.8|17918.4|17906.4|17893.5|17881.5|133
1724858400000|2024-08-28 15:20:00|17899.1|17887.1|17886.8|17874.8|17903.4|17891.4|17877.2|17865.2|234
1724858700000|2024-08-28 15:25:00|17886.1|17874.1|17863.7|17851.7|17886.1|17874.1|17861.2|17849.2|274
1724859000000|2024-08-28 15:30:00|17864.4|17852.4|17857.7|17845.7|17868.4|17856.4|17850.2|17838.2|294
1724859300000|2024-08-28 15:35:00|17857.1|17845.1|17849.9|17837.9|17857.1|17845.1|17846.8|17834.8|122
1724859600000|2024-08-28 15:40:00|17850.5|17838.5|17851|17839|17851.8|17839.8|17842.9|17830.9|128
1724859900000|2024-08-28 15:45:00|17852.9|17840.9|17851.7|17839.7|17854.9|17842.9|17842.9|17830.9|98
1724860200000|2024-08-28 15:50:00|17850.4|17838.4|17854.7|17842.7|17857.9|17845.9|17844.2|17832.2|92
1724860500000|2024-08-28 15:55:00|17856|17844|17849.7|17837.7|17861.4|17849.4|17846.4|17834.4|163
1724860800000|2024-08-28 16:00:00|17852.8|17840.8|17852.3|17840.3|17854.8|17842.8|17839.4|17827.4|134
1724861100000|2024-08-28 16:05:00|17851.7|17839.7|17873.7|17861.7|17873.7|17861.7|17846.6|17834.6|135
1724861400000|2024-08-28 16:10:00|17875.6|17863.6|17848|17836|17875.6|17863.6|17848|17836|141
1724861700000|2024-08-28 16:15:00|17847.3|17835.3|17851.2|17839.2|17854.8|17842.8|17843.1|17831.1|119
1724862000000|2024-08-28 16:20:00|17850.5|17838.5|17873.8|17861.8|17882.3|17870.3|17850.5|17838.5|224
1724862300000|2024-08-28 16:25:00|17872.4|17860.4|17876.8|17864.8|17878.1|17866.1|17863.1|17851.1|78
1724862600000|2024-08-28 16:30:00|17876.2|17864.2|17875.6|17863.6|17876.2|17864.2|17868|17856|76
1724862900000|2024-08-28 16:35:00|17876.2|17864.2|17868.1|17856.1|17880.6|17868.6|17866.7|17854.7|75
1724863200000|2024-08-28 16:40:00|17866.8|17854.8|17878.5|17866.5|17891.8|17879.8|17866.8|17854.8|114
1724863500000|2024-08-28 16:45:00|17875.3|17863.3|17857.8|17845.8|17876|17864|17849.5|17837.5|152
1724863800000|2024-08-28 16:50:00|17859|17847|17852.7|17840.7|17863.3|17851.3|17848.8|17836.8|143
1724864100000|2024-08-28 16:55:00|17850.8|17838.8|17843.4|17831.4|17852|17840|17836.6|17824.6|196
1724864400000|2024-08-28 17:00:00|17842.9|17830.9|17856.4|17844.4|17862.1|17850.1|17839.1|17827.1|120
1724864700000|2024-08-28 17:05:00|17855.8|17843.8|17836.6|17824.6|17856.4|17844.4|17834.1|17822.1|154
1724865000000|2024-08-28 17:10:00|17835.9|17823.9|17828.2|17816.2|17844.7|17832.7|17828.2|17816.2|112
1724865300000|2024-08-28 17:15:00|17826.9|17814.9|17830.2|17818.2|17833.2|17821.2|17823.8|17811.8|148
1724865600000|2024-08-28 17:20:00|17831.4|17819.4|17820.2|17808.2|17833.9|17821.9|17819|17807|205
1724865900000|2024-08-28 17:25:00|17822.7|17810.7|17821.9|17809.9|17835.2|17823.2|17819.6|17807.6|123
1724866200000|2024-08-28 17:30:00|17823.2|17811.2|17840.8|17828.8|17842.1|17830.1|17822.6|17810.6|144
1724866500000|2024-08-28 17:35:00|17838.3|17826.3|17820.9|17808.9|17839.6|17827.6|17812|17800|182
1724866800000|2024-08-28 17:40:00|17821.6|17809.6|17822.8|17810.8|17827.8|17815.8|17819.7|17807.7|170
1724867100000|2024-08-28 17:45:00|17822.2|17810.2|17829.2|17817.2|17831.7|17819.7|17820.4|17808.4|166
1724867400000|2024-08-28 17:50:00|17831.7|17819.7|17825.5|17813.5|17834.2|17822.2|17825.5|17813.5|158
1724867700000|2024-08-28 17:55:00|17828|17816|17829.7|17817.7|17836.7|17824.7|17819.7|17807.7|882
1724868000000|2024-08-28 18:00:00|17827.2|17815.2|17830.4|17818.4|17841.6|17829.6|17824.1|17812.1|387
1724938200000|2024-08-29 13:30:00|17793.9|17781.9|17756|17744|17794.6|17782.6|17747.8|17735.8|999
1724938500000|2024-08-29 13:35:00|17757.3|17745.3|17754.4|17742.4|17758|17746|17739.6|17727.6|458
1724938800000|2024-08-29 13:40:00|17753.2|17741.2|17759.5|17747.5|17761.9|17749.9|17746.3|17734.3|253
1724939100000|2024-08-29 13:45:00|17760.1|17748.1|17774.9|17762.9|17798.1|17786.1|17757.6|17745.6|423
1724939400000|2024-08-29 13:50:00|17771.7|17759.7|17752.9|17740.9|17773.6|17761.6|17746.8|17734.8|186
1724939700000|2024-08-29 13:55:00|17753.5|17741.5|17750.4|17738.4|17758.6|17746.6|17741|17729|225
1724940000000|2024-08-29 14:00:00|17751.7|17739.7|17718.4|17706.4|17761|17749|17708.3|17696.3|667
1724940300000|2024-08-29 14:05:00|17719|17707|17715.3|17703.3|17727.8|17715.8|17705.9|17693.9|305
1724940600000|2024-08-29 14:10:00|17717.8|17705.8|17740.2|17728.2|17744.6|17732.6|17716|17704|217
1724940900000|2024-08-29 14:15:00|17733.9|17721.9|17742.4|17730.4|17748.6|17736.6|17732.7|17720.7|363
1724941200000|2024-08-29 14:20:00|17744.9|17732.9|17736.4|17724.4|17749.8|17737.8|17736.4|17724.4|340
1724941500000|2024-08-29 14:25:00|17735.7|17723.7|17737.4|17725.4|17738.7|17726.7|17722.5|17710.5|461
1724941800000|2024-08-29 14:30:00|17736.7|17724.7|17746.1|17734.1|17746.1|17734.1|17736|17724|213
1724942100000|2024-08-29 14:35:00|17746.7|17734.7|17753.4|17741.4|17753.4|17741.4|17736.7|17724.7|173
1724942400000|2024-08-29 14:40:00|17754.1|17742.1|17760.2|17748.2|17765.8|17753.8|17746.4|17734.4|209
1724942700000|2024-08-29 14:45:00|17759.6|17747.6|17764|17752|17764.6|17752.6|17750.2|17738.2|161
1724943000000|2024-08-29 14:50:00|17764.6|17752.6|17774.7|17762.7|17777.2|17765.2|17763.3|17751.3|175
1724943300000|2024-08-29 14:55:00|17776|17764|17762.2|17750.2|17777.2|17765.2|17757.2|17745.2|92
1724943600000|2024-08-29 15:00:00|17763.5|17751.5|17761.6|17749.6|17769.8|17757.8|17756|17744|173
1724943900000|2024-08-29 15:05:00|17761|17749|17764.7|17752.7|17766.6|17754.6|17748.4|17736.4|152
1724944200000|2024-08-29 15:10:00|17762.2|17750.2|17766.5|17754.5|17767.2|17755.2|17753.3|17741.3|86
1724944500000|2024-08-29 15:15:00|17767.8|17755.8|17767.2|17755.2|17773.4|17761.4|17762.1|17750.1|100
1724944800000|2024-08-29 15:20:00|17766.6|17754.6|17771.5|17759.5|17772.8|17760.8|17761.6|17749.6|131
1724945100000|2024-08-29 15:25:00|17770.2|17758.2|17738.4|17726.4|17770.2|17758.2|17737.2|17725.2|160
1724945400000|2024-08-29 15:30:00|17735.2|17723.2|17702.6|17690.6|17740.3|17728.3|17701.9|17689.9|231
1724945700000|2024-08-29 15:35:00|17703.2|17691.2|17727.6|17715.6|17732.6|17720.6|17698.8|17686.8|147
1724946000000|2024-08-29 15:40:00|17728.8|17716.8|17726.9|17714.9|17733.2|17721.2|17717.6|17705.6|87
1724946300000|2024-08-29 15:45:00|17726.3|17714.3|17709|17697|17727.6|17715.6|17700.1|17688.1|127
1724946600000|2024-08-29 15:50:00|17708.4|17696.4|17701.1|17689.1|17709|17697|17682.4|17670.4|311
1724946900000|2024-08-29 15:55:00|17701.7|17689.7|17720.4|17708.4|17730.4|17718.4|17701.7|17689.7|117
1724947200000|2024-08-29 16:00:00|17718.4|17706.4|17709|17697|17723.4|17711.4|17709|17697|101
1724947500000|2024-08-29 16:05:00|17707.8|17695.8|17710.3|17698.3|17711.6|17699.6|17703.5|17691.5|134
1724947800000|2024-08-29 16:10:00|17709.7|17697.7|17719.5|17707.5|17723.9|17711.9|17700.9|17688.9|132
1724948100000|2024-08-29 16:15:00|17722|17710|17712.5|17700.5|17722|17710|17712.5|17700.5|76
1724948400000|2024-08-29 16:20:00|17714.4|17702.4|17716.4|17704.4|17726.4|17714.4|17714.4|17702.4|118
1724948700000|2024-08-29 16:25:00|17715.8|17703.8|17717.6|17705.6|17718.3|17706.3|17712.6|17700.6|83
1724949000000|2024-08-29 16:30:00|17717|17705|17710.8|17698.8|17717|17705|17709.5|17697.5|68
1724949300000|2024-08-29 16:35:00|17710.7|17698.7|17703.7|17691.7|17715.1|17703.1|17698.8|17686.8|115
1724949600000|2024-08-29 16:40:00|17705.5|17693.5|17720.6|17708.6|17722.5|17710.5|17705.5|17693.5|103
1724949900000|2024-08-29 16:45:00|17719.9|17707.9|17712.4|17700.4|17724.4|17712.4|17712.4|17700.4|90
1724950200000|2024-08-29 16:50:00|17711.8|17699.8|17701.2|17689.2|17712.4|17700.4|17701.2|17689.2|105
1724950500000|2024-08-29 16:55:00|17701.8|17689.8|17709.9|17697.9|17709.9|17697.9|17698|17686|92
1724950800000|2024-08-29 17:00:00|17709.2|17697.2|17696.7|17684.7|17712.3|17700.3|17696.1|17684.1|101
1724951100000|2024-08-29 17:05:00|17699.9|17687.9|17711.7|17699.7|17711.7|17699.7|17696.7|17684.7|80
1724951400000|2024-08-29 17:10:00|17712.4|17700.4|17716|17704|17718.6|17706.6|17712.2|17700.2|109
1724951700000|2024-08-29 17:15:00|17717.2|17705.2|17718.5|17706.5|17723.5|17711.5|17716|17704|125
1724952000000|2024-08-29 17:20:00|17717.2|17705.2|17705.4|17693.4|17719.1|17707.1|17703.5|17691.5|146
1724952300000|2024-08-29 17:25:00|17707.3|17695.3|17707.8|17695.8|17719.7|17707.7|17703.5|17691.5|187
1724952600000|2024-08-29 17:30:00|17708.5|17696.5|17727.8|17715.8|17734|17722|17707.2|17695.2|190
1724952900000|2024-08-29 17:35:00|17729.1|17717.1|17741.1|17729.1|17744.1|17732.1|17729.1|17717.1|208
1724953200000|2024-08-29 17:40:00|17741.8|17729.8|17741|17729|17749.2|17737.2|17740.5|17728.5|161
1724953500000|2024-08-29 17:45:00|17741.7|17729.7|17736.7|17724.7|17744.8|17732.8|17730.4|17718.4|145
1724953800000|2024-08-29 17:50:00|17736.1|17724.1|17737.2|17725.2|17744.7|17732.7|17734.7|17722.7|383
1724954100000|2024-08-29 17:55:00|17738.5|17726.5|17738.4|17726.4|17741|17729|17734.7|17722.7|791
1724954400000|2024-08-29 18:00:00|17733.5|17721.5|17727.3|17715.3|17734.2|17722.2|17718.6|17706.6|654
1724679000000|2024-08-26 13:30:00|17479.6|17467.6|17566|17554|17592.1|17580.1|17466.2|17454.2|920
1724679300000|2024-08-26 13:35:00|17566.5|17554.5|17675.4|17663.4|17718.7|17706.7|17565.3|17553.3|858
1724679600000|2024-08-26 13:40:00|17674.7|17662.7|17712.4|17700.4|17727|17715|17657.2|17645.2|624
1724679900000|2024-08-26 13:45:00|17714.5|17702.5|17683.5|17671.5|17721.3|17709.3|17682.4|17670.4|377
1724680200000|2024-08-26 13:50:00|17682.9|17670.9|17666|17654|17682.9|17670.9|17664|17652|261
1724680500000|2024-08-26 13:55:00|17666.5|17654.5|17657.2|17645.2|17674.9|17662.9|17657.2|17645.2|280
1724680800000|2024-08-26 14:00:00|17656|17644|17644.5|17632.5|17663.8|17651.8|17634.5|17622.5|379
1724681100000|2024-08-26 14:05:00|17645.8|17633.8|17642.4|17630.4|17647.7|17635.7|17634.7|17622.7|240
1724681400000|2024-08-26 14:10:00|17643.1|17631.1|17660.6|17648.6|17668.3|17656.3|17642.4|17630.4|254
1724681700000|2024-08-26 14:15:00|17659.3|17647.3|17735.2|17723.2|17735.2|17723.2|17657.4|17645.4|342
1724682000000|2024-08-26 14:20:00|17737|17725|17744.9|17732.9|17749.5|17737.5|17727.5|17715.5|291
1724682300000|2024-08-26 14:25:00|17745.4|17733.4|17739.1|17727.1|17755.4|17743.4|17718.6|17706.6|324
1724682600000|2024-08-26 14:30:00|17738.4|17726.4|17760.9|17748.9|17765.4|17753.4|17736.6|17724.6|238
1724682900000|2024-08-26 14:35:00|17760.2|17748.2|17737|17725|17761.3|17749.3|17727|17715|302
1724683200000|2024-08-26 14:40:00|17736.5|17724.5|17716.5|17704.5|17740.2|17728.2|17711.5|17699.5|212
1724683500000|2024-08-26 14:45:00|17717.7|17705.7|17680.2|17668.2|17721.3|17709.3|17679.5|17667.5|206
1724683800000|2024-08-26 14:50:00|17679|17667|17695.2|17683.2|17695.2|17683.2|17668.2|17656.2|194
1724684100000|2024-08-26 14:55:00|17692.7|17680.7|17700.2|17688.2|17704.5|17692.5|17685.6|17673.6|194
1724684400000|2024-08-26 15:00:00|17699|17687|17695.2|17683.2|17701.8|17689.8|17691.3|17679.3|149
1724684700000|2024-08-26 15:05:00|17694|17682|17729.8|17717.8|17736.1|17724.1|17694|17682|180
1724685000000|2024-08-26 15:10:00|17730.4|17718.4|17730.9|17718.9|17741.3|17729.3|17720.7|17708.7|117
1724685300000|2024-08-26 15:15:00|17731.4|17719.4|17748.9|17736.9|17749.5|17737.5|17721.4|17709.4|195
1724685600000|2024-08-26 15:20:00|17748.2|17736.2|17746.1|17734.1|17750.2|17738.2|17736.1|17724.1|118
1724685900000|2024-08-26 15:25:00|17745.5|17733.5|17737.7|17725.7|17745.5|17733.5|17733.4|17721.4|157
1724686200000|2024-08-26 15:30:00|17735.2|17723.2|17793.4|17781.4|17800.5|17788.5|17727|17715|363
1724686500000|2024-08-26 15:35:00|17792.6|17780.6|17747.5|17735.5|17792.6|17780.6|17747.5|17735.5|216
1724686800000|2024-08-26 15:40:00|17748|17736|17745.7|17733.7|17755.5|17743.5|17742.5|17730.5|202
1724687100000|2024-08-26 15:45:00|17746.9|17734.9|17728.6|17716.6|17753.7|17741.7|17726.1|17714.1|190
1724687400000|2024-08-26 15:50:00|17727.8|17715.8|17715.5|17703.5|17730|17718|17713.4|17701.4|187
1724687700000|2024-08-26 15:55:00|17716.8|17704.8|17674.1|17662.1|17716.8|17704.8|17674.1|17662.1|221
1724688000000|2024-08-26 16:00:00|17673.4|17661.4|17690.9|17678.9|17692.8|17680.8|17663.9|17651.9|228
1724688300000|2024-08-26 16:05:00|17690.3|17678.3|17686.4|17674.4|17692.1|17680.1|17677.7|17665.7|114
1724688600000|2024-08-26 16:10:00|17685.2|17673.2|17663.7|17651.7|17685.2|17673.2|17650|17638|307
1724688900000|2024-08-26 16:15:00|17663|17651|17694.5|17682.5|17697.7|17685.7|17663|17651|195
1724689200000|2024-08-26 16:20:00|17693.9|17681.9|17679.6|17667.6|17696.2|17684.2|17671.8|17659.8|209
1724689500000|2024-08-26 16:25:00|17681.6|17669.6|17676.2|17664.2|17686.6|17674.6|17673|17661|99
1724689800000|2024-08-26 16:30:00|17673.7|17661.7|17681.2|17669.2|17687.4|17675.4|17671.2|17659.2|106
1724690100000|2024-08-26 16:35:00|17678.7|17666.7|17684.9|17672.9|17693.3|17681.3|17676.4|17664.4|113
1724690400000|2024-08-26 16:40:00|17683.7|17671.7|17680.5|17668.5|17684.9|17672.9|17661.7|17649.7|114
1724690700000|2024-08-26 16:45:00|17679.9|17667.9|17682.6|17670.6|17684.6|17672.6|17672.1|17660.1|79
1724691000000|2024-08-26 16:50:00|17683.3|17671.3|17684.2|17672.2|17687.6|17675.6|17671.6|17659.6|95
1724691300000|2024-08-26 16:55:00|17684.9|17672.9|17702.2|17690.2|17702.8|17690.8|17680.7|17668.7|127
1724691600000|2024-08-26 17:00:00|17703|17691|17701.5|17689.5|17706.9|17694.9|17689.7|17677.7|110
1724691900000|2024-08-26 17:05:00|17702.2|17690.2|17694|17682|17702.4|17690.4|17684.9|17672.9|141
1724692200000|2024-08-26 17:10:00|17694.6|17682.6|17708.7|17696.7|17708.7|17696.7|17692.1|17680.1|142
1724692500000|2024-08-26 17:15:00|17707.9|17695.9|17700.1|17688.1|17707.9|17695.9|17694.4|17682.4|90
1724692800000|2024-08-26 17:20:00|17698.8|17686.8|17704.9|17692.9|17711.3|17699.3|17697.2|17685.2|104
1724693100000|2024-08-26 17:25:00|17703.6|17691.6|17680.3|17668.3|17704.9|17692.9|17678.8|17666.8|138
1724693400000|2024-08-26 17:30:00|17684.6|17672.6|17675.8|17663.8|17694.4|17682.4|17675.1|17663.1|154
1724693700000|2024-08-26 17:35:00|17675.3|17663.3|17676.2|17664.2|17689.5|17677.5|17666.9|17654.9|177
1724694000000|2024-08-26 17:40:00|17675.6|17663.6|17700.3|17688.3|17700.3|17688.3|17671.2|17659.2|260
1724694300000|2024-08-26 17:45:00|17700.8|17688.8|17695.8|17683.8|17704.4|17692.4|17692.6|17680.6|157
1724694600000|2024-08-26 17:50:00|17695.1|17683.1|17675.8|17663.8|17695.1|17683.1|17673.9|17661.9|294
1724694900000|2024-08-26 17:55:00|17675.1|17663.1|17676.3|17664.3|17682.8|17670.8|17668.2|17656.2|685
1724695200000|2024-08-26 18:00:00|17676.5|17664.5|17678.4|17666.4|17678.4|17666.4|17667.7|17655.7|482
1724765400000|2024-08-27 13:30:00|17656.2|17644.2|17718|17706|17718.6|17706.6|17656.2|17644.2|548
1724765700000|2024-08-27 13:35:00|17718.6|17706.6|17778.6|17766.6|17783.6|17771.6|17712.5|17700.5|590
1724766000000|2024-08-27 13:40:00|17779.1|17767.1|17766.1|17754.1|17779.1|17767.1|17758|17746|438
1724766300000|2024-08-27 13:45:00|17766.6|17754.6|17780|17768|17780|17768|17747.8|17735.8|388
1724766600000|2024-08-27 13:50:00|17783|17771|17794.6|17782.6|17795.3|17783.3|17777.3|17765.3|243
1724766900000|2024-08-27 13:55:00|17793.9|17781.9|17797.3|17785.3|17802.5|17790.5|17785.5|17773.5|190
1724767200000|2024-08-27 14:00:00|17796.6|17784.6|17793.3|17781.3|17801.2|17789.2|17773|17761|218
1724767500000|2024-08-27 14:05:00|17794.5|17782.5|17799.1|17787.1|17801.2|17789.2|17781.1|17769.1|158
1724767800000|2024-08-27 14:10:00|17801.8|17789.8|17819.4|17807.4|17819.4|17807.4|17801.3|17789.3|245
1724768100000|2024-08-27 14:15:00|17818.7|17806.7|17845.2|17833.2|17845.2|17833.2|17816.3|17804.3|205
1724768400000|2024-08-27 14:20:00|17842.7|17830.7|17829.7|17817.7|17845.2|17833.2|17824.5|17812.5|194
1724768700000|2024-08-27 14:25:00|17832.2|17820.2|17847.2|17835.2|17849.7|17837.7|17830.6|17818.6|210
1724769000000|2024-08-27 14:30:00|17845.8|17833.8|17847.4|17835.4|17863.7|17851.7|17842.2|17830.2|391
1724769300000|2024-08-27 14:35:00|17846.7|17834.7|17853|17841|17857.4|17845.4|17845.5|17833.5|180
1724769600000|2024-08-27 14:40:00|17849.9|17837.9|17852.2|17840.2|17868.4|17856.4|17844.9|17832.9|243
1724769900000|2024-08-27 14:45:00|17850.9|17838.9|17882.4|17870.4|17883.7|17871.7|17847.8|17835.8|271
1724770200000|2024-08-27 14:50:00|17881.7|17869.7|17886.4|17874.4|17891.5|17879.5|17880.5|17868.5|174
1724770500000|2024-08-27 14:55:00|17883.3|17871.3|17878.5|17866.5|17886.4|17874.4|17869.6|17857.6|219
1724770800000|2024-08-27 15:00:00|17879.2|17867.2|17879.3|17867.3|17887.8|17875.8|17870.7|17858.7|123
1724771100000|2024-08-27 15:05:00|17878.8|17866.8|17878.9|17866.9|17888.5|17876.5|17872|17860|173
1724771400000|2024-08-27 15:10:00|17878.4|17866.4|17874.9|17862.9|17889.6|17877.6|17874.9|17862.9|143
1724771700000|2024-08-27 15:15:00|17875.5|17863.5|17871.9|17859.9|17886.2|17874.2|17864.4|17852.4|223
1724772000000|2024-08-27 15:20:00|17872.4|17860.4|17876.7|17864.7|17883.7|17871.7|17867.5|17855.5|130
1724772300000|2024-08-27 15:25:00|17877.3|17865.3|17882.3|17870.3|17890.7|17878.7|17872|17860|187
1724772600000|2024-08-27 15:30:00|17881.7|17869.7|17885.2|17873.2|17892.4|17880.4|17881|17869|123
1724772900000|2024-08-27 15:35:00|17885.7|17873.7|17881.7|17869.7|17888.8|17876.8|17877.3|17865.3|128
1724773200000|2024-08-27 15:40:00|17880.5|17868.5|17881.1|17869.1|17883.5|17871.5|17871|17859|123
1724773500000|2024-08-27 15:45:00|17882.3|17870.3|17889.1|17877.1|17892.1|17880.1|17882.3|17870.3|92
1724773800000|2024-08-27 15:50:00|17888.5|17876.5|17889.7|17877.7|17893.5|17881.5|17880.7|17868.7|184
1724774100000|2024-08-27 15:55:00|17890.4|17878.4|17884.9|17872.9|17896.3|17884.3|17882.4|17870.4|180
1724774400000|2024-08-27 16:00:00|17884.2|17872.2|17876|17864|17884.9|17872.9|17868.4|17856.4|115
1724774700000|2024-08-27 16:05:00|17877.8|17865.8|17878.9|17866.9|17882.1|17870.1|17869.6|17857.6|108
1724775000000|2024-08-27 16:10:00|17878.4|17866.4|17892|17880|17892|17880|17878.4|17866.4|79
1724775300000|2024-08-27 16:15:00|17891.3|17879.3|17897.2|17885.2|17903.2|17891.2|17891.3|17879.3|224
1724775600000|2024-08-27 16:20:00|17898.5|17886.5|17896.5|17884.5|17901|17889|17888.5|17876.5|128
1724775900000|2024-08-27 16:25:00|17896|17884|17900.8|17888.8|17901.5|17889.5|17888.3|17876.3|66
1724776200000|2024-08-27 16:30:00|17902.1|17890.1|17938.3|17926.3|17958.9|17946.9|17899.6|17887.6|271
1724776500000|2024-08-27 16:35:00|17939|17927|17930.9|17918.9|17944|17932|17921.5|17909.5|154
1724776800000|2024-08-27 16:40:00|17929.8|17917.8|17947.3|17935.3|17949.1|17937.1|17926.5|17914.5|108
1724777100000|2024-08-27 16:45:00|17946.6|17934.6|17944.8|17932.8|17956.1|17944.1|17940.4|17928.4|142
1724777400000|2024-08-27 16:50:00|17944.2|17932.2|17950.6|17938.6|17951.2|17939.2|17932.9|17920.9|199
1724777700000|2024-08-27 16:55:00|17948.7|17936.7|17936.9|17924.9|17950.5|17938.5|17933.8|17921.8|118
1724778000000|2024-08-27 17:00:00|17938.1|17926.1|17946.4|17934.4|17947.1|17935.1|17929.5|17917.5|144
1724778300000|2024-08-27 17:05:00|17945.9|17933.9|17935.2|17923.2|17952.1|17940.1|17934.6|17922.6|162
1724778600000|2024-08-27 17:10:00|17940.7|17928.7|17928.2|17916.2|17940.7|17928.7|17928.2|17916.2|166
1724778900000|2024-08-27 17:15:00|17927|17915|17950|17938|17953.2|17941.2|17925.7|17913.7|152
1724779200000|2024-08-27 17:20:00|17950.6|17938.6|17946.2|17934.2|17950.6|17938.6|17942|17930|103
1724779500000|2024-08-27 17:25:00|17946.8|17934.8|17926.7|17914.7|17948.7|17936.7|17926.1|17914.1|195
1724779800000|2024-08-27 17:30:00|17928|17916|17912.4|17900.4|17930.5|17918.5|17904.8|17892.8|243
1724780100000|2024-08-27 17:35:00|17911.9|17899.9|17916.5|17904.5|17921|17909|17905.9|17893.9|165
1724780400000|2024-08-27 17:40:00|17915.1|17903.1|17918.7|17906.7|17920|17908|17910.1|17898.1|194
1724780700000|2024-08-27 17:45:00|17918.1|17906.1|17914.3|17902.3|17921.8|17909.8|17906.8|17894.8|175
1724781000000|2024-08-27 17:50:00|17914.8|17902.8|17917.9|17905.9|17919.3|17907.3|17910.4|17898.4|254
1724781300000|2024-08-27 17:55:00|17915.9|17903.9|17914.8|17902.8|17925.4|17913.4|17874.3|17862.3|1326
1724781600000|2024-08-27 18:00:00|17915.4|17903.4|17890.5|17878.5|17915.4|17903.4|17884.5|17872.5|405
1724781900000|2024-08-27 18:05:00|17889.9|17877.9|17889.9|17877.9|17889.9|17877.9|17889.9|17877.9|0
1724851800000|2024-08-28 13:30:00|17879.5|17867.5|17818.7|17806.7|17889.5|17877.5|17817.5|17805.5|782
1724852100000|2024-08-28 13:35:00|17821.2|17809.2|17800.3|17788.3|17821.2|17809.2|17768.2|17756.2|699
1724852400000|2024-08-28 13:40:00|17799.1|17787.1|17809.5|17797.5|17814.7|17802.7|17794.6|17782.6|323
1724852700000|2024-08-28 13:45:00|17808.3|17796.3|17780|17768|17808.3|17796.3|17773.9|17761.9|332
1724853000000|2024-08-28 13:50:00|17778|17766|17807.6|17795.6|17813.8|17801.8|17773.6|17761.6|306
1724853300000|2024-08-28 13:55:00|17808.1|17796.1|17807.4|17795.4|17810.5|17798.5|17779.4|17767.4|197
1724853600000|2024-08-28 14:00:00|17806|17794|17798.7|17786.7|17816.1|17804.1|17797.4|17785.4|185
1724853900000|2024-08-28 14:05:00|17800.5|17788.5|17834.2|17822.2|17837.1|17825.1|17791.2|17779.2|203
1724854200000|2024-08-28 14:10:00|17831.7|17819.7|17858.3|17846.3|17870.1|17858.1|17831.7|17819.7|319
1724854500000|2024-08-28 14:15:00|17858.9|17846.9|17894.1|17882.1|17899.7|17887.7|17847|17835|259
1724854800000|2024-08-28 14:20:00|17894.7|17882.7|17925.6|17913.6|17943|17931|17892.2|17880.2|650
1724855100000|2024-08-28 14:25:00|17924.9|17912.9|17937.2|17925.2|17937.8|17925.8|17917.4|17905.4|307
1724855400000|2024-08-28 14:30:00|17935.9|17923.9|17908.2|17896.2|17961.8|17949.8|17908.2|17896.2|708
1724855700000|2024-08-28 14:35:00|17908.8|17896.8|17921|17909|17928.6|17916.6|17905.7|17893.7|183
1724856000000|2024-08-28 14:40:00|17921.6|17909.6|17946.5|17934.5|17970.5|17958.5|17919.1|17907.1|368
1724856300000|2024-08-28 14:45:00|17946|17934|17932.9|17920.9|17952.9|17940.9|17927.9|17915.9|209
1724856600000|2024-08-28 14:50:00|17932.2|17920.2|17936.6|17924.6|17949.9|17937.9|17932.2|17920.2|123
1724856900000|2024-08-28 14:55:00|17939.8|17927.8|17922.9|17910.9|17939.8|17927.8|17917.6|17905.6|193
1724857200000|2024-08-28 15:00:00|17923.5|17911.5|17930.7|17918.7|17930.7|17918.7|17911|17899|121
1724857500000|2024-08-28 15:05:00|17931.3|17919.3|17924.6|17912.6|17939.5|17927.5|17918.2|17906.2|179
1724857800000|2024-08-28 15:10:00|17923.9|17911.9|17916.5|17904.5|17924.6|17912.6|17901|17889|143
1724858100000|2024-08-28 15:15:00|17917.2|17905.2|17899.8|17887.8|17918.4|17906.4|17893.5|17881.5|133
1724858400000|2024-08-28 15:20:00|17899.1|17887.1|17886.8|17874.8|17903.4|17891.4|17877.2|17865.2|234
1724858700000|2024-08-28 15:25:00|17886.1|17874.1|17863.7|17851.7|17886.1|17874.1|17861.2|17849.2|274
1724859000000|2024-08-28 15:30:00|17864.4|17852.4|17857.7|17845.7|17868.4|17856.4|17850.2|17838.2|294
1724859300000|2024-08-28 15:35:00|17857.1|17845.1|17849.9|17837.9|17857.1|17845.1|17846.8|17834.8|122
1724859600000|2024-08-28 15:40:00|17850.5|17838.5|17851|17839|17851.8|17839.8|17842.9|17830.9|128
1724859900000|2024-08-28 15:45:00|17852.9|17840.9|17851.7|17839.7|17854.9|17842.9|17842.9|17830.9|98
1724860200000|2024-08-28 15:50:00|17850.4|17838.4|17854.7|17842.7|17857.9|17845.9|17844.2|17832.2|92
1724860500000|2024-08-28 15:55:00|17856|17844|17849.7|17837.7|17861.4|17849.4|17846.4|17834.4|163
1724860800000|2024-08-28 16:00:00|17852.8|17840.8|17852.3|17840.3|17854.8|17842.8|17839.4|17827.4|134
1724861100000|2024-08-28 16:05:00|17851.7|17839.7|17873.7|17861.7|17873.7|17861.7|17846.6|17834.6|135
1724861400000|2024-08-28 16:10:00|17875.6|17863.6|17848|17836|17875.6|17863.6|17848|17836|141
1724861700000|2024-08-28 16:15:00|17847.3|17835.3|17851.2|17839.2|17854.8|17842.8|17843.1|17831.1|119
1724862000000|2024-08-28 16:20:00|17850.5|17838.5|17873.8|17861.8|17882.3|17870.3|17850.5|17838.5|224
1724862300000|2024-08-28 16:25:00|17872.4|17860.4|17876.8|17864.8|17878.1|17866.1|17863.1|17851.1|78
1724862600000|2024-08-28 16:30:00|17876.2|17864.2|17875.6|17863.6|17876.2|17864.2|17868|17856|76
1724862900000|2024-08-28 16:35:00|17876.2|17864.2|17868.1|17856.1|17880.6|17868.6|17866.7|17854.7|75
1724863200000|2024-08-28 16:40:00|17866.8|17854.8|17878.5|17866.5|17891.8|17879.8|17866.8|17854.8|114
1724863500000|2024-08-28 16:45:00|17875.3|17863.3|17857.8|17845.8|17876|17864|17849.5|17837.5|152
1724863800000|2024-08-28 16:50:00|17859|17847|17852.7|17840.7|17863.3|17851.3|17848.8|17836.8|143
1724864100000|2024-08-28 16:55:00|17850.8|17838.8|17843.4|17831.4|17852|17840|17836.6|17824.6|196
1724864400000|2024-08-28 17:00:00|17842.9|17830.9|17856.4|17844.4|17862.1|17850.1|17839.1|17827.1|120
1724864700000|2024-08-28 17:05:00|17855.8|17843.8|17836.6|17824.6|17856.4|17844.4|17834.1|17822.1|154
1724865000000|2024-08-28 17:10:00|17835.9|17823.9|17828.2|17816.2|17844.7|17832.7|17828.2|17816.2|112
1724865300000|2024-08-28 17:15:00|17826.9|17814.9|17830.2|17818.2|17833.2|17821.2|17823.8|17811.8|148
1724865600000|2024-08-28 17:20:00|17831.4|17819.4|17820.2|17808.2|17833.9|17821.9|17819|17807|205
1724865900000|2024-08-28 17:25:00|17822.7|17810.7|17821.9|17809.9|17835.2|17823.2|17819.6|17807.6|123
1724866200000|2024-08-28 17:30:00|17823.2|17811.2|17840.8|17828.8|17842.1|17830.1|17822.6|17810.6|144
1724866500000|2024-08-28 17:35:00|17838.3|17826.3|17820.9|17808.9|17839.6|17827.6|17812|17800|182
1724866800000|2024-08-28 17:40:00|17821.6|17809.6|17822.8|17810.8|17827.8|17815.8|17819.7|17807.7|170
1724867100000|2024-08-28 17:45:00|17822.2|17810.2|17829.2|17817.2|17831.7|17819.7|17820.4|17808.4|166
1724867400000|2024-08-28 17:50:00|17831.7|17819.7|17825.5|17813.5|17834.2|17822.2|17825.5|17813.5|158
1724867700000|2024-08-28 17:55:00|17828|17816|17829.7|17817.7|17836.7|17824.7|17819.7|17807.7|882
1724868000000|2024-08-28 18:00:00|17827.2|17815.2|17830.4|17818.4|17841.6|17829.6|17824.1|17812.1|387
1724938200000|2024-08-29 13:30:00|17793.9|17781.9|17756|17744|17794.6|17782.6|17747.8|17735.8|999
1724938500000|2024-08-29 13:35:00|17757.3|17745.3|17754.4|17742.4|17758|17746|17739.6|17727.6|458
1724938800000|2024-08-29 13:40:00|17753.2|17741.2|17759.5|17747.5|17761.9|17749.9|17746.3|17734.3|253
1724939100000|2024-08-29 13:45:00|17760.1|17748.1|17774.9|17762.9|17798.1|17786.1|17757.6|17745.6|423
1724939400000|2024-08-29 13:50:00|17771.7|17759.7|17752.9|17740.9|17773.6|17761.6|17746.8|17734.8|186
1724939700000|2024-08-29 13:55:00|17753.5|17741.5|17750.4|17738.4|17758.6|17746.6|17741|17729|225
1724940000000|2024-08-29 14:00:00|17751.7|17739.7|17718.4|17706.4|17761|17749|17708.3|17696.3|667
1724940300000|2024-08-29 14:05:00|17719|17707|17715.3|17703.3|17727.8|17715.8|17705.9|17693.9|305
1724940600000|2024-08-29 14:10:00|17717.8|17705.8|17740.2|17728.2|17744.6|17732.6|17716|17704|217
1724940900000|2024-08-29 14:15:00|17733.9|17721.9|17742.4|17730.4|17748.6|17736.6|17732.7|17720.7|363
1724941200000|2024-08-29 14:20:00|17744.9|17732.9|17736.4|17724.4|17749.8|17737.8|17736.4|17724.4|340
1724941500000|2024-08-29 14:25:00|17735.7|17723.7|17737.4|17725.4|17738.7|17726.7|17722.5|17710.5|461
1724941800000|2024-08-29 14:30:00|17736.7|17724.7|17746.1|17734.1|17746.1|17734.1|17736|17724|213
1724942100000|2024-08-29 14:35:00|17746.7|17734.7|17753.4|17741.4|17753.4|17741.4|17736.7|17724.7|173
1724942400000|2024-08-29 14:40:00|17754.1|17742.1|17760.2|17748.2|17765.8|17753.8|17746.4|17734.4|209
1724942700000|2024-08-29 14:45:00|17759.6|17747.6|17764|17752|17764.6|17752.6|17750.2|17738.2|161
1724943000000|2024-08-29 14:50:00|17764.6|17752.6|17774.7|17762.7|17777.2|17765.2|17763.3|17751.3|175
1724943300000|2024-08-29 14:55:00|17776|17764|17762.2|17750.2|17777.2|17765.2|17757.2|17745.2|92
1724943600000|2024-08-29 15:00:00|17763.5|17751.5|17761.6|17749.6|17769.8|17757.8|17756|17744|173
1724943900000|2024-08-29 15:05:00|17761|17749|17764.7|17752.7|17766.6|17754.6|17748.4|17736.4|152
1724944200000|2024-08-29 15:10:00|17762.2|17750.2|17766.5|17754.5|17767.2|17755.2|17753.3|17741.3|86
1724944500000|2024-08-29 15:15:00|17767.8|17755.8|17767.2|17755.2|17773.4|17761.4|17762.1|17750.1|100
1724944800000|2024-08-29 15:20:00|17766.6|17754.6|17771.5|17759.5|17772.8|17760.8|17761.6|17749.6|131
1724945100000|2024-08-29 15:25:00|17770.2|17758.2|17738.4|17726.4|17770.2|17758.2|17737.2|17725.2|160
1724945400000|2024-08-29 15:30:00|17735.2|17723.2|17702.6|17690.6|17740.3|17728.3|17701.9|17689.9|231
1724945700000|2024-08-29 15:35:00|17703.2|17691.2|17727.6|17715.6|17732.6|17720.6|17698.8|17686.8|147
1724946000000|2024-08-29 15:40:00|17728.8|17716.8|17726.9|17714.9|17733.2|17721.2|17717.6|17705.6|87
1724946300000|2024-08-29 15:45:00|17726.3|17714.3|17709|17697|17727.6|17715.6|17700.1|17688.1|127
1724946600000|2024-08-29 15:50:00|17708.4|17696.4|17701.1|17689.1|17709|17697|17682.4|17670.4|311
1724946900000|2024-08-29 15:55:00|17701.7|17689.7|17720.4|17708.4|17730.4|17718.4|17701.7|17689.7|117
1724947200000|2024-08-29 16:00:00|17718.4|17706.4|17709|17697|17723.4|17711.4|17709|17697|101
1724947500000|2024-08-29 16:05:00|17707.8|17695.8|17710.3|17698.3|17711.6|17699.6|17703.5|17691.5|134
1724947800000|2024-08-29 16:10:00|17709.7|17697.7|17719.5|17707.5|17723.9|17711.9|17700.9|17688.9|132
1724948100000|2024-08-29 16:15:00|17722|17710|17712.5|17700.5|17722|17710|17712.5|17700.5|76
1724948400000|2024-08-29 16:20:00|17714.4|17702.4|17716.4|17704.4|17726.4|17714.4|17714.4|17702.4|118
1724948700000|2024-08-29 16:25:00|17715.8|17703.8|17717.6|17705.6|17718.3|17706.3|17712.6|17700.6|83
1724949000000|2024-08-29 16:30:00|17717|17705|17710.8|17698.8|17717|17705|17709.5|17697.5|68
1724949300000|2024-08-29 16:35:00|17710.7|17698.7|17703.7|17691.7|17715.1|17703.1|17698.8|17686.8|115
1724949600000|2024-08-29 16:40:00|17705.5|17693.5|17720.6|17708.6|17722.5|17710.5|17705.5|17693.5|103
1724949900000|2024-08-29 16:45:00|17719.9|17707.9|17712.4|17700.4|17724.4|17712.4|17712.4|17700.4|90
1724950200000|2024-08-29 16:50:00|17711.8|17699.8|17701.2|17689.2|17712.4|17700.4|17701.2|17689.2|105
1724950500000|2024-08-29 16:55:00|17701.8|17689.8|17709.9|17697.9|17709.9|17697.9|17698|17686|92
1724950800000|2024-08-29 17:00:00|17709.2|17697.2|17696.7|17684.7|17712.3|17700.3|17696.1|17684.1|101
1724951100000|2024-08-29 17:05:00|17699.9|17687.9|17711.7|17699.7|17711.7|17699.7|17696.7|17684.7|80
1724951400000|2024-08-29 17:10:00|17712.4|17700.4|17716|17704|17718.6|17706.6|17712.2|17700.2|109
1724951700000|2024-08-29 17:15:00|17717.2|17705.2|17718.5|17706.5|17723.5|17711.5|17716|17704|125
1724952000000|2024-08-29 17:20:00|17717.2|17705.2|17705.4|17693.4|17719.1|17707.1|17703.5|17691.5|146
1724952300000|2024-08-29 17:25:00|17707.3|17695.3|17707.8|17695.8|17719.7|17707.7|17703.5|17691.5|187
1724952600000|2024-08-29 17:30:00|17708.5|17696.5|17727.8|17715.8|17734|17722|17707.2|17695.2|190
1724952900000|2024-08-29 17:35:00|17729.1|17717.1|17741.1|17729.1|17744.1|17732.1|17729.1|17717.1|208
1724953200000|2024-08-29 17:40:00|17741.8|17729.8|17741|17729|17749.2|17737.2|17740.5|17728.5|161
1724953500000|2024-08-29 17:45:00|17741.7|17729.7|17736.7|17724.7|17744.8|17732.8|17730.4|17718.4|145
1724953800000|2024-08-29 17:50:00|17736.1|17724.1|17737.2|17725.2|17744.7|17732.7|17734.7|17722.7|383
1724954100000|2024-08-29 17:55:00|17738.5|17726.5|17738.4|17726.4|17741|17729|17734.7|17722.7|791
1724954400000|2024-08-29 18:00:00|17733.5|17721.5|17727.3|17715.3|17734.2|17722.2|17718.6|17706.6|654
1725024600000|2024-08-30 13:30:00|17749.5|17737.5|17810|17798|17816.9|17804.9|17749.4|17737.4|847
1725024900000|2024-08-30 13:35:00|17811.3|17799.3|17826.2|17814.2|17833|17821|17793.8|17781.8|510
1725025200000|2024-08-30 13:40:00|17826.8|17814.8|17860.5|17848.5|17867.4|17855.4|17821.7|17809.7|542
1725025500000|2024-08-30 13:45:00|17858.6|17846.6|17864.2|17852.2|17873.6|17861.6|17853.6|17841.6|299
1725025800000|2024-08-30 13:50:00|17865.5|17853.5|17820.4|17808.4|17868|17856|17809.1|17797.1|407
1725026100000|2024-08-30 13:55:00|17819.7|17807.7|17798.5|17786.5|17824.1|17812.1|17786|17774|272
1725026400000|2024-08-30 14:00:00|17799.7|17787.7|17802.9|17790.9|17817.9|17805.9|17791|17779|210
1725026700000|2024-08-30 14:05:00|17804.1|17792.1|17800.4|17788.4|17812.9|17800.9|17791.6|17779.6|195
1725027000000|2024-08-30 14:10:00|17801|17789|17769.7|17757.7|17811|17799|17769.7|17757.7|246
1725027300000|2024-08-30 14:15:00|17767.2|17755.2|17763.4|17751.4|17775.3|17763.3|17759.7|17747.7|383
1725027600000|2024-08-30 14:20:00|17762.2|17750.2|17751.6|17739.6|17771.6|17759.6|17747.2|17735.2|205
1725027900000|2024-08-30 14:25:00|17752.8|17740.8|17755.4|17743.4|17758.5|17746.5|17739.7|17727.7|161
1725028200000|2024-08-30 14:30:00|17756|17744|17742.2|17730.2|17761|17749|17733.5|17721.5|154
1725028500000|2024-08-30 14:35:00|17742.8|17730.8|17746|17734|17752.8|17740.8|17742.2|17730.2|100
1725028800000|2024-08-30 14:40:00|17746.6|17734.6|17761|17749|17766|17754|17746.6|17734.6|115
1725029100000|2024-08-30 14:45:00|17763.5|17751.5|17795.9|17783.9|17797.8|17785.8|17763.5|17751.5|217
1725029400000|2024-08-30 14:50:00|17796.6|17784.6|17805.3|17793.3|17822.2|17810.2|17793.4|17781.4|117
1725029700000|2024-08-30 14:55:00|17806.6|17794.6|17791.5|17779.5|17807.2|17795.2|17789.7|17777.7|120
1725030000000|2024-08-30 15:00:00|17792.2|17780.2|17804.6|17792.6|17804.6|17792.6|17790.9|17778.9|150
1725030300000|2024-08-30 15:05:00|17802.8|17790.8|17795.2|17783.2|17805.9|17793.9|17780.9|17768.9|200
1725030600000|2024-08-30 15:10:00|17795.9|17783.9|17814.7|17802.7|17822.2|17810.2|17785.9|17773.9|146
1725030900000|2024-08-30 15:15:00|17814|17802|17812.8|17800.8|17833.4|17821.4|17804|17792|118
1725031200000|2024-08-30 15:20:00|17814|17802|17840.9|17828.9|17847.2|17835.2|17812.8|17800.8|197
1725031500000|2024-08-30 15:25:00|17840.3|17828.3|17821.5|17809.5|17850.3|17838.3|17817.7|17805.7|165
1725031800000|2024-08-30 15:30:00|17819.6|17807.6|17820.2|17808.2|17824.6|17812.6|17804.6|17792.6|129
1725032100000|2024-08-30 15:35:00|17819|17807|17803.3|17791.3|17821.5|17809.5|17800.8|17788.8|120
1725032400000|2024-08-30 15:40:00|17804|17792|17797.7|17785.7|17809|17797|17789|17777|152
1725032700000|2024-08-30 15:45:00|17798.3|17786.3|17797.1|17785.1|17810.8|17798.8|17797.1|17785.1|142
1725033000000|2024-08-30 15:50:00|17796.5|17784.5|17809|17797|17810.2|17798.2|17796.5|17784.5|149
1725033300000|2024-08-30 15:55:00|17808.3|17796.3|17805.2|17793.2|17818.9|17806.9|17802.1|17790.1|114
1725033600000|2024-08-30 16:00:00|17805.8|17793.8|17819.5|17807.5|17821.4|17809.4|17805.2|17793.2|141
1725033900000|2024-08-30 16:05:00|17818.9|17806.9|17883.9|17871.9|17888.3|17876.3|17810.8|17798.8|359
1725034200000|2024-08-30 16:10:00|17883.3|17871.3|17881.4|17869.4|17888.3|17876.3|17861.4|17849.4|197
1725034500000|2024-08-30 16:15:00|17880.8|17868.8|17877|17865|17897.7|17885.7|17877|17865|178
1725034800000|2024-08-30 16:20:00|17877.7|17865.7|17883.4|17871.4|17902.7|17890.7|17875.8|17863.8|212
1725035100000|2024-08-30 16:25:00|17884|17872|17894.6|17882.6|17903.4|17891.4|17880.9|17868.9|186
1725035400000|2024-08-30 16:30:00|17894|17882|17897.8|17885.8|17908.4|17896.4|17893.4|17881.4|267
1725035700000|2024-08-30 16:35:00|17897.2|17885.2|17880.9|17868.9|17910.9|17898.9|17873.4|17861.4|235
1725036000000|2024-08-30 16:40:00|17881.5|17869.5|17878.4|17866.4|17888.4|17876.4|17872.7|17860.7|176
1725036300000|2024-08-30 16:45:00|17877.7|17865.7|17885.2|17873.2|17892.7|17880.7|17874|17862|178
1725036600000|2024-08-30 16:50:00|17887.7|17875.7|17873.3|17861.3|17891.5|17879.5|17858.9|17846.9|201
1725036900000|2024-08-30 16:55:00|17873.9|17861.9|17845.8|17833.8|17891.4|17879.4|17845.2|17833.2|252
1725037200000|2024-08-30 17:00:00|17845.2|17833.2|17851.5|17839.5|17853.3|17841.3|17833.3|17821.3|153
1725037500000|2024-08-30 17:05:00|17852.1|17840.1|17824|17812|17852.1|17840.1|17819.6|17807.6|196
1725037800000|2024-08-30 17:10:00|17822.1|17810.1|17829|17817|17838.4|17826.4|17821.5|17809.5|161
1725038100000|2024-08-30 17:15:00|17829.6|17817.6|17818.4|17806.4|17832.8|17820.8|17814|17802|122
1725038400000|2024-08-30 17:20:00|17817.7|17805.7|17817.7|17805.7|17824.6|17812.6|17814|17802|109
1725038700000|2024-08-30 17:25:00|17817.1|17805.1|17816.5|17804.5|17822.7|17810.7|17810.2|17798.2|189
1725039000000|2024-08-30 17:30:00|17817.7|17805.7|17820.2|17808.2|17823.4|17811.4|17804|17792|161
1725039300000|2024-08-30 17:35:00|17819|17807|17818.3|17806.3|17823.4|17811.4|17807.1|17795.1|130
1725039600000|2024-08-30 17:40:00|17819|17807|17809|17797|17819.6|17807.6|17801.5|17789.5|149
1725039900000|2024-08-30 17:45:00|17807.7|17795.7|17804.6|17792.6|17815.2|17803.2|17799|17787|143
1725040200000|2024-08-30 17:50:00|17806.5|17794.5|17815.2|17803.2|17815.2|17803.2|17803.9|17791.9|262
1725040500000|2024-08-30 17:55:00|17814.5|17802.5|17813.9|17801.9|17819.5|17807.5|17800.1|17788.1|1088
1725040800000|2024-08-30 18:00:00|17811.4|17799.4|17815.8|17803.8|17830.8|17818.8|17810.1|17798.1|564
1725370200000|2024-09-03 13:30:00|17810.8|17798.8|17785.4|17773.4|17822.4|17810.4|17769.5|17757.5|1008
1725370500000|2024-09-03 13:35:00|17789.3|17777.3|17862.9|17850.9|17865.5|17853.5|17787.2|17775.2|588
1725370800000|2024-09-03 13:40:00|17864.1|17852.1|17871.7|17859.7|17884.4|17872.4|17859.7|17847.7|375
1725371100000|2024-09-03 13:45:00|17874.7|17862.7|17894.4|17882.4|17911.8|17899.8|17871.5|17859.5|338
1725371400000|2024-09-03 13:50:00|17896.9|17884.9|17876.7|17864.7|17900.6|17888.6|17853.8|17841.8|388
1725371700000|2024-09-03 13:55:00|17876.1|17864.1|17906.4|17894.4|17906.4|17894.4|17869.2|17857.2|244
1725372000000|2024-09-03 14:00:00|17905.8|17893.8|17894.2|17882.2|17905.8|17893.8|17888.3|17876.3|173
1725372300000|2024-09-03 14:05:00|17895.3|17883.3|17920.2|17908.2|17930|17918|17895.3|17883.3|331
1725372600000|2024-09-03 14:10:00|17918.8|17906.8|17896|17884|17920.3|17908.3|17889.2|17877.2|294
1725372900000|2024-09-03 14:15:00|17896.7|17884.7|17881.7|17869.7|17902.8|17890.8|17874.2|17862.2|289
1725373200000|2024-09-03 14:20:00|17880.6|17868.6|17878.3|17866.3|17882.2|17870.2|17845.7|17833.7|262
1725373500000|2024-09-03 14:25:00|17879.6|17867.6|17868.6|17856.6|17883.9|17871.9|17866.1|17854.1|171
1725373800000|2024-09-03 14:30:00|17866.8|17854.8|17852.2|17840.2|17869.3|17857.3|17820.1|17808.1|225
1725374100000|2024-09-03 14:35:00|17852.8|17840.8|17877.6|17865.6|17877.6|17865.6|17838.5|17826.5|171
1725374400000|2024-09-03 14:40:00|17876.9|17864.9|17862.7|17850.7|17880|17868|17862.2|17850.2|88
1725374700000|2024-09-03 14:45:00|17856.9|17844.9|17850.4|17838.4|17868.3|17856.3|17849|17837|150
1725375000000|2024-09-03 14:50:00|17849.8|17837.8|17845.9|17833.9|17861.1|17849.1|17842.9|17830.9|83
1725375300000|2024-09-03 14:55:00|17844.1|17832.1|17840.5|17828.5|17854.9|17842.9|17836.7|17824.7|110
1725375600000|2024-09-03 15:00:00|17839.4|17827.4|17840.5|17828.5|17842.6|17830.6|17829.4|17817.4|100
1725375900000|2024-09-03 15:05:00|17839.2|17827.2|17838.8|17826.8|17846|17834|17813.7|17801.7|215
1725376200000|2024-09-03 15:10:00|17838.3|17826.3|17832.4|17820.4|17853|17841|17829.9|17817.9|95
1725376500000|2024-09-03 15:15:00|17836.7|17824.7|17844.9|17832.9|17844.9|17832.9|17821.7|17809.7|79
1725376800000|2024-09-03 15:20:00|17845.4|17833.4|17854.6|17842.6|17862.1|17850.1|17844.2|17832.2|137
1725377100000|2024-09-03 15:25:00|17855.1|17843.1|17858.5|17846.5|17863.3|17851.3|17848.9|17836.9|91
1725377400000|2024-09-03 15:30:00|17859.7|17847.7|17854.7|17842.7|17861.7|17849.7|17845.3|17833.3|65
1725377700000|2024-09-03 15:35:00|17855.4|17843.4|17857.5|17845.5|17864.9|17852.9|17852.5|17840.5|95
1725378000000|2024-09-03 15:40:00|17857|17845|17875.7|17863.7|17877.5|17865.5|17855|17843|79
1725378300000|2024-09-03 15:45:00|17876.4|17864.4|17876.7|17864.7|17892.1|17880.1|17871.7|17859.7|116
1725378600000|2024-09-03 15:50:00|17877.3|17865.3|17893.8|17881.8|17894.5|17882.5|17871.7|17859.7|75
1725378900000|2024-09-03 15:55:00|17893.2|17881.2|17944.2|17932.2|17945.4|17933.4|17893.2|17881.2|235
1725379200000|2024-09-03 16:00:00|17944.7|17932.7|17954.1|17942.1|17967.1|17955.1|17942.4|17930.4|403
1725379500000|2024-09-03 16:05:00|17953.4|17941.4|17947.5|17935.5|17957.2|17945.2|17939.3|17927.3|143
1725379800000|2024-09-03 16:10:00|17948.2|17936.2|17958.2|17946.2|17958.2|17946.2|17938|17926|158
1725380100000|2024-09-03 16:15:00|17958.7|17946.7|17948.9|17936.9|17965.7|17953.7|17948.2|17936.2|158
1725380400000|2024-09-03 16:20:00|17948.2|17936.2|17955|17943|17965.7|17953.7|17948.2|17936.2|107
1725380700000|2024-09-03 16:25:00|17956.9|17944.9|17955.7|17943.7|17961.2|17949.2|17949.6|17937.6|118
1725381000000|2024-09-03 16:30:00|17955.1|17943.1|17944.6|17932.6|17955.1|17943.1|17941.4|17929.4|126
1725381300000|2024-09-03 16:35:00|17943.5|17931.5|17937.9|17925.9|17946.5|17934.5|17930.3|17918.3|115
1725381600000|2024-09-03 16:40:00|17936|17924|17932.2|17920.2|17941|17929|17920.4|17908.4|92
1725381900000|2024-09-03 16:45:00|17931.5|17919.5|17909.3|17897.3|17931.5|17919.5|17901.8|17889.8|149
1725382200000|2024-09-03 16:50:00|17908.8|17896.8|17909.6|17897.6|17915.7|17903.7|17901.3|17889.3|146
1725382500000|2024-09-03 16:55:00|17910.2|17898.2|17916.8|17904.8|17916.8|17904.8|17900.2|17888.2|89
1725382800000|2024-09-03 17:00:00|17916.2|17904.2|17923.9|17911.9|17926.9|17914.9|17914.3|17902.3|108
1725383100000|2024-09-03 17:05:00|17923.3|17911.3|17892.4|17880.4|17923.3|17911.3|17873.8|17861.8|258
1725383400000|2024-09-03 17:10:00|17893.6|17881.6|17882.9|17870.9|17893.6|17881.6|17881.1|17869.1|150
1725383700000|2024-09-03 17:15:00|17883.5|17871.5|17904.6|17892.6|17911.2|17899.2|17883.5|17871.5|182
1725384000000|2024-09-03 17:20:00|17905.1|17893.1|17909.3|17897.3|17919.2|17907.2|17901.7|17889.7|150
1725384300000|2024-09-03 17:25:00|17908.6|17896.6|17898.8|17886.8|17909.9|17897.9|17889.9|17877.9|111
1725384600000|2024-09-03 17:30:00|17897.5|17885.5|17899.5|17887.5|17905|17893|17893.8|17881.8|147
1725384900000|2024-09-03 17:35:00|17898.9|17886.9|17913.9|17901.9|17915.3|17903.3|17898.9|17886.9|277
1725385200000|2024-09-03 17:40:00|17913.4|17901.4|17893.5|17881.5|17913.9|17901.9|17884.2|17872.2|147
1725385500000|2024-09-03 17:45:00|17895.5|17883.5|17895.3|17883.3|17898.5|17886.5|17886|17874|208
1725385800000|2024-09-03 17:50:00|17896|17884|17904.5|17892.5|17908.2|17896.2|17890.3|17878.3|264
1725386100000|2024-09-03 17:55:00|17903.9|17891.9|17913.4|17901.4|17914.5|17902.5|17897.7|17885.7|1554
1725386400000|2024-09-03 18:00:00|17914|17902|17928.4|17916.4|17934.5|17922.5|17908.3|17896.3|516
1725456600000|2024-09-04 13:30:00|17918.7|17906.7|17863.4|17851.4|17969.6|17957.6|17858.4|17846.4|969
1725456900000|2024-09-04 13:35:00|17861.8|17849.8|17882.4|17870.4|17883.1|17871.1|17848.5|17836.5|546
1725457200000|2024-09-04 13:40:00|17883.1|17871.1|17872.7|17860.7|17889.9|17877.9|17870.8|17858.8|388
1725457500000|2024-09-04 13:45:00|17870.8|17858.8|17879.7|17867.7|17885.3|17873.3|17857.6|17845.6|263
1725457800000|2024-09-04 13:50:00|17880.4|17868.4|17887.2|17875.2|17892.8|17880.8|17874.2|17862.2|200
1725458100000|2024-09-04 13:55:00|17886.7|17874.7|17899.2|17887.2|17902.8|17890.8|17885.3|17873.3|271
1725458400000|2024-09-04 14:00:00|17897.9|17885.9|17910.1|17898.1|17911.3|17899.3|17886.2|17874.2|278
1725458700000|2024-09-04 14:05:00|17911.3|17899.3|17913.3|17901.3|17915.3|17903.3|17893.8|17881.8|142
1725459000000|2024-09-04 14:10:00|17910.8|17898.8|17916.2|17904.2|17927.9|17915.9|17908.3|17896.3|256
1725459300000|2024-09-04 14:15:00|17915.5|17903.5|17907.8|17895.8|17915.5|17903.5|17898|17886|110
1725459600000|2024-09-04 14:20:00|17910.3|17898.3|17909.9|17897.9|17921.5|17909.5|17906.7|17894.7|172
1725459900000|2024-09-04 14:25:00|17908.8|17896.8|17906.7|17894.7|17912.2|17900.2|17895.3|17883.3|171
1725460200000|2024-09-04 14:30:00|17907.2|17895.2|17899.2|17887.2|17918.8|17906.8|17898.2|17886.2|218
1725460500000|2024-09-04 14:35:00|17899.9|17887.9|17879.7|17867.7|17903|17891|17874.2|17862.2|164
1725460800000|2024-09-04 14:40:00|17879|17867|17894.2|17882.2|17896.4|17884.4|17877.6|17865.6|113
1725461100000|2024-09-04 14:45:00|17896.7|17884.7|17910.6|17898.6|17912.4|17900.4|17894|17882|149
1725461400000|2024-09-04 14:50:00|17911.3|17899.3|17896.5|17884.5|17916.3|17904.3|17896|17884|113
1725461700000|2024-09-04 14:55:00|17895.5|17883.5|17899.2|17887.2|17901.7|17889.7|17892.1|17880.1|135
1725462000000|2024-09-04 15:00:00|17902.8|17890.8|17911.9|17899.9|17942.6|17930.6|17902.8|17890.8|265
1725462300000|2024-09-04 15:05:00|17911.4|17899.4|17902.3|17890.3|17922.6|17910.6|17901|17889|197
1725462600000|2024-09-04 15:10:00|17902.8|17890.8|17939.4|17927.4|17951.3|17939.3|17902.8|17890.8|322
1725462900000|2024-09-04 15:15:00|17939.9|17927.9|17944.9|17932.9|17945.4|17933.4|17928.8|17916.8|232
1725463200000|2024-09-04 15:20:00|17945.4|17933.4|17950.2|17938.2|17955.2|17943.2|17945.4|17933.4|231
1725463500000|2024-09-04 15:25:00|17951|17939|17919.2|17907.2|17963.8|17951.8|17917.9|17905.9|193
1725463800000|2024-09-04 15:30:00|17917.2|17905.2|17929.9|17917.9|17932.4|17920.4|17917.2|17905.2|115
1725464100000|2024-09-04 15:35:00|17929.6|17917.6|17925.6|17913.6|17943.3|17931.3|17919.4|17907.4|102
1725464400000|2024-09-04 15:40:00|17926.3|17914.3|17940.8|17928.8|17945.4|17933.4|17926.3|17914.3|93
1725464700000|2024-09-04 15:45:00|17937|17925|17939.5|17927.5|17942.8|17930.8|17932|17920|126
1725465000000|2024-09-04 15:50:00|17943.8|17931.8|17951.7|17939.7|17951.7|17939.7|17934.5|17922.5|119
1725465300000|2024-09-04 15:55:00|17953.5|17941.5|17944.9|17932.9|17960.6|17948.6|17941|17929|94
1725465600000|2024-09-04 16:00:00|17944.2|17932.2|17938.3|17926.3|17953.1|17941.1|17933.3|17921.3|136
1725465900000|2024-09-04 16:05:00|17938.8|17926.8|17936.1|17924.1|17942.6|17930.6|17928.1|17916.1|134
1725466200000|2024-09-04 16:10:00|17935.4|17923.4|17918.8|17906.8|17937.9|17925.9|17918.8|17906.8|113
1725466500000|2024-09-04 16:15:00|17918.1|17906.1|17938.5|17926.5|17939.9|17927.9|17913.1|17901.1|121
1725466800000|2024-09-04 16:20:00|17937.7|17925.7|17934.2|17922.2|17939.5|17927.5|17927.9|17915.9|109
1725467100000|2024-09-04 16:25:00|17934.7|17922.7|17936.2|17924.2|17936.2|17924.2|17924.9|17912.9|88
1725467400000|2024-09-04 16:30:00|17936.7|17924.7|17932.4|17920.4|17937.4|17925.4|17923.8|17911.8|132
1725467700000|2024-09-04 16:35:00|17934.9|17922.9|17934.9|17922.9|17939.9|17927.9|17929.9|17917.9|103
1725468000000|2024-09-04 16:40:00|17934.4|17922.4|17933.1|17921.1|17942.2|17930.2|17930.6|17918.6|86
1725468300000|2024-09-04 16:45:00|17932.4|17920.4|17926|17914|17933.6|17921.6|17920.3|17908.3|104
1725468600000|2024-09-04 16:50:00|17926.7|17914.7|17910.6|17898.6|17927.8|17915.8|17910.6|17898.6|132
1725468900000|2024-09-04 16:55:00|17911.7|17899.7|17925.3|17913.3|17928.8|17916.8|17911.7|17899.7|90
1725469200000|2024-09-04 17:00:00|17924.7|17912.7|17923.6|17911.6|17930.1|17918.1|17918.6|17906.6|159
1725469500000|2024-09-04 17:05:00|17923.1|17911.1|17929.9|17917.9|17929.9|17917.9|17918.1|17906.1|130
1725469800000|2024-09-04 17:10:00|17927.9|17915.9|17915.7|17903.7|17931.1|17919.1|17915.7|17903.7|122
1725470100000|2024-09-04 17:15:00|17916.5|17904.5|17937.6|17925.6|17938.1|17926.1|17916.5|17904.5|93
1725470400000|2024-09-04 17:20:00|17935.8|17923.8|17928.8|17916.8|17941.7|17929.7|17926.8|17914.8|156
1725470700000|2024-09-04 17:25:00|17930.1|17918.1|17920.8|17908.8|17932.6|17920.6|17919.5|17907.5|184
1725471000000|2024-09-04 17:30:00|17921.3|17909.3|17926.1|17914.1|17927.6|17915.6|17918.8|17906.8|154
1725471300000|2024-09-04 17:35:00|17925.6|17913.6|17917|17905|17931.3|17919.3|17915.1|17903.1|160
1725471600000|2024-09-04 17:40:00|17916.5|17904.5|17908.1|17896.1|17918.3|17906.3|17907.4|17895.4|167
1725471900000|2024-09-04 17:45:00|17907.4|17895.4|17907.5|17895.5|17915|17903|17903.4|17891.4|170
1725472200000|2024-09-04 17:50:00|17908|17896|17910.9|17898.9|17917.7|17905.7|17908|17896|210
1725472500000|2024-09-04 17:55:00|17911.4|17899.4|17912.1|17900.1|17914.1|17902.1|17896.3|17884.3|852
1725472800000|2024-09-04 18:00:00|17912.6|17900.6|17907.1|17895.1|17915.6|17903.6|17892.1|17880.1|615
1725543000000|2024-09-05 13:30:00|17876.5|17864.5|17844.7|17832.7|17886.4|17874.4|17817.4|17805.4|684
1725543300000|2024-09-05 13:35:00|17842.7|17830.7|17825.9|17813.9|17850.9|17838.9|17825.9|17813.9|338
1725543600000|2024-09-05 13:40:00|17821.4|17809.4|17797.7|17785.7|17830.7|17818.7|17790.7|17778.7|411
1725543900000|2024-09-05 13:45:00|17796.4|17784.4|17809.4|17797.4|17820.1|17808.1|17796.4|17784.4|442
1725544200000|2024-09-05 13:50:00|17810.1|17798.1|17808.4|17796.4|17818.4|17806.4|17796.9|17784.9|207
1725544500000|2024-09-05 13:55:00|17808.9|17796.9|17804.9|17792.9|17820.4|17808.4|17804.4|17792.4|201
1725544800000|2024-09-05 14:00:00|17804.4|17792.4|17819.4|17807.4|17820.6|17808.6|17804.4|17792.4|144
1725545100000|2024-09-05 14:05:00|17818.9|17806.9|17838.4|17826.4|17845.3|17833.3|17818.9|17806.9|148
1725545400000|2024-09-05 14:10:00|17840.9|17828.9|17824.1|17812.1|17841.6|17829.6|17822.8|17810.8|157
1725545700000|2024-09-05 14:15:00|17823.6|17811.6|17821.6|17809.6|17829.6|17817.6|17820.6|17808.6|94
1725546000000|2024-09-05 14:20:00|17822.8|17810.8|17823.3|17811.3|17829.1|17817.1|17817.8|17805.8|91
1725546300000|2024-09-05 14:25:00|17822.6|17810.6|17815.1|17803.1|17830.1|17818.1|17815.1|17803.1|106
1725546600000|2024-09-05 14:30:00|17815.8|17803.8|17799.9|17787.9|17815.8|17803.8|17796.9|17784.9|190
1725546900000|2024-09-05 14:35:00|17799.4|17787.4|17826.4|17814.4|17827.7|17815.7|17797.9|17785.9|145
1725547200000|2024-09-05 14:40:00|17825.9|17813.9|17812.4|17800.4|17825.9|17813.9|17812.4|17800.4|96
1725547500000|2024-09-05 14:45:00|17811.1|17799.1|17813.9|17801.9|17815.4|17803.4|17797.1|17785.1|95
1725547800000|2024-09-05 14:50:00|17810.9|17798.9|17797.7|17785.7|17810.9|17798.9|17784.4|17772.4|145
1725548100000|2024-09-05 14:55:00|17798.9|17786.9|17798.2|17786.2|17806.4|17794.4|17798.2|17786.2|71
1725548400000|2024-09-05 15:00:00|17798.7|17786.7|17786.4|17774.4|17803.9|17791.9|17786.4|17774.4|119
1725548700000|2024-09-05 15:05:00|17787.6|17775.6|17803.2|17791.2|17803.2|17791.2|17786.4|17774.4|148
1725549000000|2024-09-05 15:10:00|17803.7|17791.7|17757|17745|17805.9|17793.9|17752.5|17740.5|404
1725549300000|2024-09-05 15:15:00|17757.8|17745.8|17710.9|17698.9|17762.2|17750.2|17698.7|17686.7|531
1725549600000|2024-09-05 15:20:00|17712|17700|17717|17705|17721.4|17709.4|17679.9|17667.9|256
1725549900000|2024-09-05 15:25:00|17716.4|17704.4|17715|17703|17721.4|17709.4|17705.4|17693.4|124
1725550200000|2024-09-05 15:30:00|17715.5|17703.5|17713.9|17701.9|17729.4|17717.4|17689.7|17677.7|256
1725550500000|2024-09-05 15:35:00|17715.7|17703.7|17730.9|17718.9|17732.4|17720.4|17715.7|17703.7|170
1725550800000|2024-09-05 15:40:00|17731.4|17719.4|17720.6|17708.6|17743.4|17731.4|17718.6|17706.6|114
1725551100000|2024-09-05 15:45:00|17721.1|17709.1|17744.4|17732.4|17752.4|17740.4|17717.4|17705.4|237
1725551400000|2024-09-05 15:50:00|17741.9|17729.9|17729.4|17717.4|17754.7|17742.7|17724.9|17712.9|170
1725551700000|2024-09-05 15:55:00|17730.7|17718.7|17710.9|17698.9|17730.7|17718.7|17708.4|17696.4|161
1725552000000|2024-09-05 16:00:00|17710.2|17698.2|17687.4|17675.4|17711.4|17699.4|17680.2|17668.2|280
1725552300000|2024-09-05 16:05:00|17686.6|17674.6|17696.6|17684.6|17699.9|17687.9|17679.1|17667.1|164
1725552600000|2024-09-05 16:10:00|17698.1|17686.1|17684.4|17672.4|17706.6|17694.6|17679.4|17667.4|142
1725552900000|2024-09-05 16:15:00|17686.9|17674.9|17688.6|17676.6|17691.4|17679.4|17677.7|17665.7|163
1725553200000|2024-09-05 16:20:00|17692.9|17680.9|17689.6|17677.6|17707.4|17695.4|17688.9|17676.9|163
1725553500000|2024-09-05 16:25:00|17690.2|17678.2|17700.9|17688.9|17705.4|17693.4|17690.2|17678.2|120
1725553800000|2024-09-05 16:30:00|17701.6|17689.6|17683.6|17671.6|17701.6|17689.6|17680.6|17668.6|135
1725554100000|2024-09-05 16:35:00|17684.1|17672.1|17680.4|17668.4|17686.6|17674.6|17666.4|17654.4|179
1725554400000|2024-09-05 16:40:00|17680.9|17668.9|17670.6|17658.6|17688.9|17676.9|17666.3|17654.3|208
1725554700000|2024-09-05 16:45:00|17669.9|17657.9|17672.4|17660.4|17674.1|17662.1|17664.9|17652.9|110
1725555000000|2024-09-05 16:50:00|17674.6|17662.6|17682.5|17670.5|17683.2|17671.2|17656.6|17644.6|219
1725555300000|2024-09-05 16:55:00|17683.2|17671.2|17691.4|17679.4|17698.9|17686.9|17681.7|17669.7|292
1725555600000|2024-09-05 17:00:00|17693.1|17681.1|17718.5|17706.5|17720.2|17708.2|17691.4|17679.4|263
1725555900000|2024-09-05 17:05:00|17717.7|17705.7|17703|17691|17724|17712|17703|17691|134
1725556200000|2024-09-05 17:10:00|17703.7|17691.7|17724.7|17712.7|17737|17725|17696.9|17684.9|256
1725556500000|2024-09-05 17:15:00|17725.5|17713.5|17726|17714|17727.5|17715.5|17713|17701|111
1725556800000|2024-09-05 17:20:00|17726.5|17714.5|17730.4|17718.4|17740.4|17728.4|17725.4|17713.4|136
1725557100000|2024-09-05 17:25:00|17731|17719|17716.5|17704.5|17734.2|17722.2|17711|17699|99
1725557400000|2024-09-05 17:30:00|17718.5|17706.5|17714.5|17702.5|17721|17709|17711|17699|90
1725557700000|2024-09-05 17:35:00|17717|17705|17709.5|17697.5|17717|17705|17699.9|17687.9|239
1725558000000|2024-09-05 17:40:00|17710|17698|17719.2|17707.2|17735.5|17723.5|17702.7|17690.7|157
1725558300000|2024-09-05 17:45:00|17718.5|17706.5|17691.2|17679.2|17721.5|17709.5|17691.2|17679.2|143
1725558600000|2024-09-05 17:50:00|17692|17680|17702.4|17690.4|17711.7|17699.7|17692|17680|284
1725558900000|2024-09-05 17:55:00|17702.9|17690.9|17701.9|17689.9|17709.9|17697.9|17689.6|17677.6|1052
1725559200000|2024-09-05 18:00:00|17702.6|17690.6|17690.8|17678.8|17705.6|17693.6|17680.6|17668.6|453
1725629400000|2024-09-06 13:30:00|17695.7|17683.7|17714.4|17702.4|17729.2|17717.2|17680.2|17668.2|546
1725629700000|2024-09-06 13:35:00|17714.9|17702.9|17712|17700|17715.2|17703.2|17701.9|17689.9|302
1725630000000|2024-09-06 13:40:00|17713.2|17701.2|17732.7|17720.7|17744.7|17732.7|17705|17693|292
1725630300000|2024-09-06 13:45:00|17733.2|17721.2|17726.2|17714.2|17740.5|17728.5|17721.7|17709.7|183
1725630600000|2024-09-06 13:50:00|17726.7|17714.7|17720|17708|17727.5|17715.5|17711.7|17699.7|165
1725630900000|2024-09-06 13:55:00|17722.2|17710.2|17745.2|17733.2|17749.4|17737.4|17719.2|17707.2|311
1725631200000|2024-09-06 14:00:00|17744.7|17732.7|17740.9|17728.9|17773.4|17761.4|17735.7|17723.7|327
1725631500000|2024-09-06 14:05:00|17743.4|17731.4|17738.2|17726.2|17753.2|17741.2|17729.2|17717.2|264
1725631800000|2024-09-06 14:10:00|17737.7|17725.7|17751.2|17739.2|17756.2|17744.2|17737.7|17725.7|160
1725632100000|2024-09-06 14:15:00|17751.7|17739.7|17740.7|17728.7|17754.9|17742.9|17735.9|17723.9|129
1725632400000|2024-09-06 14:20:00|17742.7|17730.7|17735.9|17723.9|17748.7|17736.7|17732.4|17720.4|175
1725632700000|2024-09-06 14:25:00|17735.4|17723.4|17706.6|17694.6|17738.7|17726.7|17698.1|17686.1|212
1725633000000|2024-09-06 14:30:00|17705.6|17693.6|17720.6|17708.6|17721.9|17709.9|17705.6|17693.6|136
1725633300000|2024-09-06 14:35:00|17722.4|17710.4|17708.4|17696.4|17728.6|17716.6|17695.1|17683.1|185
1725633600000|2024-09-06 14:40:00|17708.9|17696.9|17682.8|17670.8|17713.9|17701.9|17681.5|17669.5|287
1725633900000|2024-09-06 14:45:00|17684.5|17672.5|17688.2|17676.2|17699.3|17687.3|17682|17670|168
1725634200000|2024-09-06 14:50:00|17685|17673|17629.8|17617.8|17685.5|17673.5|17626.2|17614.2|276
1725634500000|2024-09-06 14:55:00|17630.3|17618.3|17642|17630|17645.5|17633.5|17600.5|17588.5|366
1725634800000|2024-09-06 15:00:00|17641.5|17629.5|17658.5|17646.5|17664.2|17652.2|17641.5|17629.5|109
1725635100000|2024-09-06 15:05:00|17658|17646|17654.5|17642.5|17666|17654|17653|17641|101
1725635400000|2024-09-06 15:10:00|17655.2|17643.2|17662.5|17650.5|17675.5|17663.5|17654.5|17642.5|133
1725635700000|2024-09-06 15:15:00|17661.7|17649.7|17626.5|17614.5|17662.5|17650.5|17625.3|17613.3|169
1725636000000|2024-09-06 15:20:00|17626|17614|17632|17620|17640|17628|17617|17605|117
1725636300000|2024-09-06 15:25:00|17633.3|17621.3|17621.5|17609.5|17634|17622|17621|17609|48
1725636600000|2024-09-06 15:30:00|17622.3|17610.3|17615|17603|17627.8|17615.8|17601.8|17589.8|190
1725636900000|2024-09-06 15:35:00|17613.7|17601.7|17557.3|17545.3|17613.7|17601.7|17557.3|17545.3|273
1725637200000|2024-09-06 15:40:00|17554.3|17542.3|17543.1|17531.1|17556.1|17544.1|17537|17525|316
1725637500000|2024-09-06 15:45:00|17545.6|17533.6|17549.3|17537.3|17563.5|17551.5|17521.6|17509.6|224
1725637800000|2024-09-06 15:50:00|17548|17536|17509.2|17497.2|17551.3|17539.3|17506|17494|211
1725638100000|2024-09-06 15:55:00|17508.5|17496.5|17544.7|17532.7|17547.5|17535.5|17504.2|17492.2|205
1725638400000|2024-09-06 16:00:00|17545.5|17533.5|17535.4|17523.4|17548.7|17536.7|17525.4|17513.4|185
1725638700000|2024-09-06 16:05:00|17533.7|17521.7|17539.4|17527.4|17548.9|17536.9|17524.4|17512.4|97
1725639000000|2024-09-06 16:10:00|17537.9|17525.9|17549.2|17537.2|17550.9|17538.9|17524.9|17512.9|120
1725639300000|2024-09-06 16:15:00|17549.7|17537.7|17546.2|17534.2|17574.4|17562.4|17541.2|17529.2|285
1725639600000|2024-09-06 16:20:00|17546.9|17534.9|17594.7|17582.7|17597.7|17585.7|17542.7|17530.7|275
1725639900000|2024-09-06 16:25:00|17596.7|17584.7|17594.5|17582.5|17621.7|17609.7|17594.5|17582.5|176
1725640200000|2024-09-06 16:30:00|17593.7|17581.7|17558.9|17546.9|17593.7|17581.7|17553.9|17541.9|229
1725640500000|2024-09-06 16:35:00|17558.4|17546.4|17543.6|17531.6|17564.1|17552.1|17542.9|17530.9|81
1725640800000|2024-09-06 16:40:00|17544.1|17532.1|17557.6|17545.6|17562.6|17550.6|17540.4|17528.4|91
1725641100000|2024-09-06 16:45:00|17559.6|17547.6|17530.6|17518.6|17559.6|17547.6|17527.1|17515.1|125
1725641400000|2024-09-06 16:50:00|17529.8|17517.8|17529.8|17517.8|17540.3|17528.3|17520.1|17508.1|158
1725641700000|2024-09-06 16:55:00|17530.3|17518.3|17530.9|17518.9|17536.8|17524.8|17523.3|17511.3|92
1725642000000|2024-09-06 17:00:00|17529.6|17517.6|17570.9|17558.9|17574.9|17562.9|17529.6|17517.6|151
1725642300000|2024-09-06 17:05:00|17571.7|17559.7|17582.4|17570.4|17590.4|17578.4|17566.7|17554.7|112
1725642600000|2024-09-06 17:10:00|17581.2|17569.2|17591.7|17579.7|17603.9|17591.9|17577.4|17565.4|106
1725642900000|2024-09-06 17:15:00|17591|17579|17579|17567|17596.7|17584.7|17579|17567|85
1725643200000|2024-09-06 17:20:00|17578.5|17566.5|17594.8|17582.8|17599|17587|17568.2|17556.2|63
1725643500000|2024-09-06 17:25:00|17594|17582|17573.4|17561.4|17604.5|17592.5|17572.9|17560.9|185
1725643800000|2024-09-06 17:30:00|17575.7|17563.7|17571.7|17559.7|17578.9|17566.9|17559.1|17547.1|163
1725644100000|2024-09-06 17:35:00|17570.2|17558.2|17541.5|17529.5|17570.2|17558.2|17536.7|17524.7|174
1725644400000|2024-09-06 17:40:00|17541|17529|17522.2|17510.2|17544|17532|17521.5|17509.5|345
1725644700000|2024-09-06 17:45:00|17526|17514|17505.3|17493.3|17526.3|17514.3|17500.1|17488.1|380
1725645000000|2024-09-06 17:50:00|17504.1|17492.1|17494.3|17482.3|17508.3|17496.3|17473.9|17461.9|596
1725645300000|2024-09-06 17:55:00|17495.1|17483.1|17492.3|17480.3|17520.3|17508.3|17489.1|17477.1|1498
1725645600000|2024-09-06 18:00:00|17494.8|17482.8|17506.3|17494.3|17515.3|17503.3|17494.8|17482.8|647
1725888600000|2024-09-09 13:30:00|17523.3|17511.3|17554|17542|17557.7|17545.7|17487.8|17475.8|872
1725888900000|2024-09-09 13:35:00|17556|17544|17537.6|17525.6|17573|17561|17533.9|17521.9|604
1725889200000|2024-09-09 13:40:00|17538|17526|17515.1|17503.1|17547.1|17535.1|17513|17501|454
1725889500000|2024-09-09 13:45:00|17516.3|17504.3|17480.1|17468.1|17519.2|17507.2|17458|17446|671
1725889800000|2024-09-09 13:50:00|17480.5|17468.5|17450.9|17438.9|17494.3|17482.3|17442.6|17430.6|440
1725890100000|2024-09-09 13:55:00|17448.4|17436.4|17479.7|17467.7|17489.2|17477.2|17445.9|17433.9|300
1725890400000|2024-09-09 14:00:00|17480.5|17468.5|17488.8|17476.8|17500.1|17488.1|17476.4|17464.4|365
1725890700000|2024-09-09 14:05:00|17488.3|17476.3|17523|17511|17534.7|17522.7|17473.4|17461.4|329
1725891000000|2024-09-09 14:10:00|17523.9|17511.9|17545.1|17533.1|17551|17539|17516|17504|318
1725891300000|2024-09-09 14:15:00|17545.6|17533.6|17546.4|17534.4|17566.8|17554.8|17533|17521|272
1725891600000|2024-09-09 14:20:00|17545.6|17533.6|17544.7|17532.7|17567.6|17555.6|17541.8|17529.8|225
1725891900000|2024-09-09 14:25:00|17543.9|17531.9|17539.7|17527.7|17551|17539|17524.7|17512.7|357
1725892200000|2024-09-09 14:30:00|17538.9|17526.9|17527.6|17515.6|17558.9|17546.9|17527.6|17515.6|139
1725892500000|2024-09-09 14:35:00|17527.2|17515.2|17488.4|17476.4|17533.1|17521.1|17478.4|17466.4|160
1725892800000|2024-09-09 14:40:00|17490.5|17478.5|17459.6|17447.6|17493|17481|17437.6|17425.6|306
1725893100000|2024-09-09 14:45:00|17458.8|17446.8|17458.8|17446.8|17475.1|17463.1|17450.9|17438.9|225
1725893400000|2024-09-09 14:50:00|17458.4|17446.4|17448.8|17436.8|17459.2|17447.2|17429.6|17417.6|372
1725893700000|2024-09-09 14:55:00|17449.6|17437.6|17429.2|17417.2|17450.1|17438.1|17407.1|17395.1|368
1725894000000|2024-09-09 15:00:00|17431.7|17419.7|17410.5|17398.5|17433.8|17421.8|17406.3|17394.3|307
1725894300000|2024-09-09 15:05:00|17412.5|17400.5|17413.8|17401.8|17420.9|17408.9|17400.5|17388.5|194
1725894600000|2024-09-09 15:10:00|17415.1|17403.1|17382.2|17370.2|17425|17413|17368.4|17356.4|419
1725894900000|2024-09-09 15:15:00|17381.3|17369.3|17409.2|17397.2|17410.9|17398.9|17378.4|17366.4|356
1725895200000|2024-09-09 15:20:00|17401.7|17389.7|17420.9|17408.9|17421.7|17409.7|17398.8|17386.8|223
1725895500000|2024-09-09 15:25:00|17421.3|17409.3|17467.5|17455.5|17470.5|17458.5|17421.3|17409.3|370
1725895800000|2024-09-09 15:30:00|17468|17456|17535|17523|17539.6|17527.6|17465.5|17453.5|438
1725896100000|2024-09-09 15:35:00|17534.6|17522.6|17580.5|17568.5|17581.3|17569.3|17522.1|17510.1|333
1725896400000|2024-09-09 15:40:00|17582.5|17570.5|17650|17638|17650|17638|17577.1|17565.1|745
1725896700000|2024-09-09 15:45:00|17651.7|17639.7|17623.7|17611.7|17670.4|17658.4|17619.2|17607.2|373
1725897000000|2024-09-09 15:50:00|17623.3|17611.3|17666.7|17654.7|17666.7|17654.7|17619.2|17607.2|405
1725897300000|2024-09-09 15:55:00|17662.9|17650.9|17631.2|17619.2|17664.2|17652.2|17621.2|17609.2|287
1725897600000|2024-09-09 16:00:00|17632.1|17620.1|17622.1|17610.1|17642.5|17630.5|17620|17608|285
1725897900000|2024-09-09 16:05:00|17621.2|17609.2|17619.6|17607.6|17644.6|17632.6|17607.9|17595.9|214
1725898200000|2024-09-09 16:10:00|17618.3|17606.3|17626.2|17614.2|17635.4|17623.4|17611.2|17599.2|329
1725898500000|2024-09-09 16:15:00|17625.4|17613.4|17639.2|17627.2|17640.8|17628.8|17622.1|17610.1|198
1725898800000|2024-09-09 16:20:00|17638.7|17626.7|17647.1|17635.1|17647.1|17635.1|17623.7|17611.7|108
1725899100000|2024-09-09 16:25:00|17648.3|17636.3|17667.5|17655.5|17682.1|17670.1|17648.3|17636.3|266
1725899400000|2024-09-09 16:30:00|17667.1|17655.1|17667.5|17655.5|17673.7|17661.7|17658.3|17646.3|153
1725899700000|2024-09-09 16:35:00|17667.1|17655.1|17678.7|17666.7|17685|17673|17667.1|17655.1|131
1725900000000|2024-09-09 16:40:00|17678.3|17666.3|17675.4|17663.4|17699.1|17687.1|17673.3|17661.3|312
1725900300000|2024-09-09 16:45:00|17674.9|17662.9|17682.5|17670.5|17689.6|17677.6|17669.1|17657.1|122
1725900600000|2024-09-09 16:50:00|17682.9|17670.9|17698.3|17686.3|17707.5|17695.5|17682.5|17670.5|200
1725900900000|2024-09-09 16:55:00|17698.7|17686.7|17689.5|17677.5|17703.3|17691.3|17677.1|17665.1|193
1725901200000|2024-09-09 17:00:00|17688.7|17676.7|17685.8|17673.8|17691.2|17679.2|17684.1|17672.1|87
1725901500000|2024-09-09 17:05:00|17683.7|17671.7|17697.9|17685.9|17708.3|17696.3|17683.7|17671.7|224
1725901800000|2024-09-09 17:10:00|17698.3|17686.3|17736.2|17724.2|17738.7|17726.7|17698.3|17686.3|264
1725902100000|2024-09-09 17:15:00|17737|17725|17734.9|17722.9|17739.5|17727.5|17725.8|17713.8|159
1725902400000|2024-09-09 17:20:00|17734.5|17722.5|17732.4|17720.4|17740.4|17728.4|17729.1|17717.1|166
1725902700000|2024-09-09 17:25:00|17735.8|17723.8|17732.4|17720.4|17737.4|17725.4|17721.6|17709.6|233
1725903000000|2024-09-09 17:30:00|17732.9|17720.9|17731.2|17719.2|17736.6|17724.6|17724.5|17712.5|217
1725903300000|2024-09-09 17:35:00|17730.8|17718.8|17725|17713|17741.6|17729.6|17724.1|17712.1|184
1725903600000|2024-09-09 17:40:00|17725.8|17713.8|17727.8|17715.8|17738.3|17726.3|17725.8|17713.8|538
1725903900000|2024-09-09 17:45:00|17728.6|17716.6|17744|17732|17751.9|17739.9|17728.2|17716.2|693
1725904200000|2024-09-09 17:50:00|17743.6|17731.6|17735.7|17723.7|17757.4|17745.4|17731.5|17719.5|519
1725904500000|2024-09-09 17:55:00|17734.4|17722.4|17688.2|17676.2|17735.7|17723.7|17686.5|17674.5|2280
1725904800000|2024-09-09 18:00:00|17689|17677|17697.3|17685.3|17699.8|17687.8|17677.3|17665.3|956
1725975000000|2024-09-10 13:30:00|17686.8|17674.8|17733.1|17721.1|17761.5|17749.5|17686.8|17674.8|1630
1725975300000|2024-09-10 13:35:00|17733.5|17721.5|17714.4|17702.4|17739.4|17727.4|17685.6|17673.6|762
1725975600000|2024-09-10 13:40:00|17715.2|17703.2|17721|17709|17721|17709|17679.8|17667.8|447
1725975900000|2024-09-10 13:45:00|17718.9|17706.9|17703.1|17691.1|17729.3|17717.3|17700.2|17688.2|237
1725976200000|2024-09-10 13:50:00|17702.3|17690.3|17690.6|17678.6|17702.7|17690.7|17668.5|17656.5|265
1725976500000|2024-09-10 13:55:00|17689.8|17677.8|17682.7|17670.7|17699.3|17687.3|17674.3|17662.3|215
1725976800000|2024-09-10 14:00:00|17683.5|17671.5|17659.8|17647.8|17693.1|17681.1|17659.8|17647.8|267
1725977100000|2024-09-10 14:05:00|17660.2|17648.2|17647.3|17635.3|17660.2|17648.2|17617.7|17605.7|297
1725977400000|2024-09-10 14:10:00|17645.6|17633.6|17655.6|17643.6|17665.2|17653.2|17637.3|17625.3|254
1725977700000|2024-09-10 14:15:00|17653.9|17641.9|17665.6|17653.6|17682.7|17670.7|17653.1|17641.1|230
1725978000000|2024-09-10 14:20:00|17664.8|17652.8|17680.2|17668.2|17680.6|17668.6|17663.1|17651.1|152
1725978300000|2024-09-10 14:25:00|17685.2|17673.2|17697.3|17685.3|17697.3|17685.3|17678.5|17666.5|150
1725978600000|2024-09-10 14:30:00|17696.4|17684.4|17668.1|17656.1|17696.4|17684.4|17665.6|17653.6|242
1725978900000|2024-09-10 14:35:00|17665.6|17653.6|17676.9|17664.9|17681.9|17669.9|17665.6|17653.6|108
1725979200000|2024-09-10 14:40:00|17678.5|17666.5|17661|17649|17679.4|17667.4|17650.2|17638.2|248
1725979500000|2024-09-10 14:45:00|17658.5|17646.5|17681.9|17669.9|17688.1|17676.1|17658.5|17646.5|177
1725979800000|2024-09-10 14:50:00|17683.5|17671.5|17666|17654|17691.9|17679.9|17658.5|17646.5|150
1725980100000|2024-09-10 14:55:00|17663.5|17651.5|17676|17664|17676|17664|17649.8|17637.8|241
1725980400000|2024-09-10 15:00:00|17680.2|17668.2|17690.6|17678.6|17697.3|17685.3|17679.4|17667.4|168
1725980700000|2024-09-10 15:05:00|17689.8|17677.8|17705.2|17693.2|17707.7|17695.7|17660.2|17648.2|212
1725981000000|2024-09-10 15:10:00|17702.7|17690.7|17735.2|17723.2|17743.2|17731.2|17702.3|17690.3|231
1725981300000|2024-09-10 15:15:00|17732.7|17720.7|17721.9|17709.9|17732.7|17720.7|17707.7|17695.7|130
1725981600000|2024-09-10 15:20:00|17722.7|17710.7|17725.2|17713.2|17731.9|17719.9|17716|17704|152
1725981900000|2024-09-10 15:25:00|17724.4|17712.4|17703.5|17691.5|17724.4|17712.4|17701.9|17689.9|291
1725982200000|2024-09-10 15:30:00|17702.7|17690.7|17717.7|17705.7|17725.6|17713.6|17701|17689|131
1725982500000|2024-09-10 15:35:00|17716.4|17704.4|17703.5|17691.5|17718.1|17706.1|17701|17689|129
1725982800000|2024-09-10 15:40:00|17704.3|17692.3|17679.3|17667.3|17704.4|17692.4|17676.8|17664.8|200
1725983100000|2024-09-10 15:45:00|17680.2|17668.2|17614.3|17602.3|17680.2|17668.2|17611|17599|271
1725983400000|2024-09-10 15:50:00|17613.9|17601.9|17636.8|17624.8|17638.1|17626.1|17600.6|17588.6|198
1725983700000|2024-09-10 15:55:00|17635.2|17623.2|17639.8|17627.8|17653.5|17641.5|17626.4|17614.4|209
1725984000000|2024-09-10 16:00:00|17639.4|17627.4|17629|17617|17639.4|17627.4|17607.3|17595.3|170
1725984300000|2024-09-10 16:05:00|17629.4|17617.4|17653.5|17641.5|17654.8|17642.8|17619.4|17607.4|110
1725984600000|2024-09-10 16:10:00|17656|17644|17651.9|17639.9|17681.9|17669.9|17646.9|17634.9|275
1725984900000|2024-09-10 16:15:00|17651|17639|17689.8|17677.8|17692.7|17680.7|17651|17639|238
1725985200000|2024-09-10 16:20:00|17685.2|17673.2|17662.3|17650.3|17691|17679|17651.9|17639.9|99
1725985500000|2024-09-10 16:25:00|17664.8|17652.8|17682.3|17670.3|17692.7|17680.7|17663.5|17651.5|119
1725985800000|2024-09-10 16:30:00|17681|17669|17683.9|17671.9|17691|17679|17676|17664|226
1725986100000|2024-09-10 16:35:00|17683.5|17671.5|17680.9|17668.9|17691.8|17679.8|17676.3|17664.3|210
1725986400000|2024-09-10 16:40:00|17681.8|17669.8|17681.8|17669.8|17694.7|17682.7|17678|17666|132
1725986700000|2024-09-10 16:45:00|17683|17671|17680.1|17668.1|17688|17676|17677.6|17665.6|102
1725987000000|2024-09-10 16:50:00|17679.3|17667.3|17673.5|17661.5|17680.1|17668.1|17665.5|17653.5|91
1725987300000|2024-09-10 16:55:00|17673|17661|17657.2|17645.2|17673|17661|17651|17639|117
1725987600000|2024-09-10 17:00:00|17659.3|17647.3|17690.9|17678.9|17692.2|17680.2|17656.8|17644.8|121
1725987900000|2024-09-10 17:05:00|17688.4|17676.4|17681.8|17669.8|17689.7|17677.7|17673|17661|64
1725988200000|2024-09-10 17:10:00|17680.1|17668.1|17687.2|17675.2|17691|17679|17676.8|17664.8|85
1725988500000|2024-09-10 17:15:00|17684.7|17672.7|17661|17649|17686.8|17674.8|17651.8|17639.8|142
1725988800000|2024-09-10 17:20:00|17661.4|17649.4|17677.6|17665.6|17680.1|17668.1|17656|17644|130
1725989100000|2024-09-10 17:25:00|17678|17666|17672.2|17660.2|17680.1|17668.1|17670.1|17658.1|124
1725989400000|2024-09-10 17:30:00|17677.2|17665.2|17663.4|17651.4|17684.7|17672.7|17660.9|17648.9|220
1725989700000|2024-09-10 17:35:00|17662.6|17650.6|17662.6|17650.6|17663.4|17651.4|17644.7|17632.7|280
1725990000000|2024-09-10 17:40:00|17663.8|17651.8|17673|17661|17680.9|17668.9|17663.4|17651.4|201
1725990300000|2024-09-10 17:45:00|17671.7|17659.7|17667.7|17655.7|17678.4|17666.4|17643|17631|704
1725990600000|2024-09-10 17:50:00|17668.5|17656.5|17668|17656|17671|17659|17661.8|17649.8|292
1725990900000|2024-09-10 17:55:00|17661.8|17649.8|17637.3|17625.3|17664.7|17652.7|17634.8|17622.8|2541
1725991200000|2024-09-10 18:00:00|17638.1|17626.1|17640.3|17628.3|17644.4|17632.4|17627.4|17615.4|896
1726061400000|2024-09-11 13:30:00|17643.7|17631.7|17663|17651|17690.9|17678.9|17643.7|17631.7|584
1726061700000|2024-09-11 13:35:00|17662.6|17650.6|17641.5|17629.5|17671.8|17659.8|17623.9|17611.9|625
1726062000000|2024-09-11 13:40:00|17641.8|17629.8|17626.9|17614.9|17646.5|17634.5|17612.3|17600.3|469
1726062300000|2024-09-11 13:45:00|17627.7|17615.7|17664.7|17652.7|17671.9|17659.9|17626.9|17614.9|372
1726062600000|2024-09-11 13:50:00|17666.4|17654.4|17644.7|17632.7|17672.6|17660.6|17635.5|17623.5|246
1726062900000|2024-09-11 13:55:00|17643.8|17631.8|17654.7|17642.7|17658|17646|17635.5|17623.5|372
1726063200000|2024-09-11 14:00:00|17653.9|17641.9|17653.5|17641.5|17661.8|17649.8|17647.2|17635.2|433
1726063500000|2024-09-11 14:05:00|17653.1|17641.1|17672.6|17660.6|17682.6|17670.6|17630.1|17618.1|342
1726063800000|2024-09-11 14:10:00|17673.5|17661.5|17646.5|17634.5|17673.5|17661.5|17646.5|17634.5|243
1726064100000|2024-09-11 14:15:00|17644.4|17632.4|17616.9|17604.9|17647.7|17635.7|17610.1|17598.1|358
1726064400000|2024-09-11 14:20:00|17616.1|17604.1|17615.2|17603.2|17629|17617|17614|17602|141
1726064700000|2024-09-11 14:25:00|17612.7|17600.7|17631.5|17619.5|17631.9|17619.9|17611.5|17599.5|266
1726065000000|2024-09-11 14:30:00|17633.2|17621.2|17609.4|17597.4|17634|17622|17604.4|17592.4|300
1726065300000|2024-09-11 14:35:00|17609.8|17597.8|17607.3|17595.3|17616.5|17604.5|17589.4|17577.4|187
1726065600000|2024-09-11 14:40:00|17608.1|17596.1|17584|17572|17608.1|17596.1|17571.9|17559.9|203
1726065900000|2024-09-11 14:45:00|17584.4|17572.4|17579.4|17567.4|17596.9|17584.9|17576.9|17564.9|130
1726066200000|2024-09-11 14:50:00|17578.5|17566.5|17586.5|17574.5|17587.7|17575.7|17571|17559|164
1726066500000|2024-09-11 14:55:00|17585.2|17573.2|17611.5|17599.5|17614.8|17602.8|17581.5|17569.5|194
1726066800000|2024-09-11 15:00:00|17610.7|17598.7|17606.9|17594.9|17614.4|17602.4|17595.7|17583.7|110
1726067100000|2024-09-11 15:05:00|17607.8|17595.8|17619|17607|17632.7|17620.7|17607.3|17595.3|296
1726067400000|2024-09-11 15:10:00|17619.4|17607.4|17635.2|17623.2|17638.1|17626.1|17612.7|17600.7|108
1726067700000|2024-09-11 15:15:00|17634|17622|17649|17637|17651.5|17639.5|17632.7|17620.7|152
1726068000000|2024-09-11 15:20:00|17649.4|17637.4|17645.6|17633.6|17652.7|17640.7|17634|17622|155
1726068300000|2024-09-11 15:25:00|17645.2|17633.2|17641.9|17629.9|17645.6|17633.6|17637.7|17625.7|93
1726068600000|2024-09-11 15:30:00|17641.5|17629.5|17655.2|17643.2|17656.5|17644.5|17636.5|17624.5|140
1726068900000|2024-09-11 15:35:00|17659.4|17647.4|17662.7|17650.7|17664|17652|17652.7|17640.7|177
1726069200000|2024-09-11 15:40:00|17663.5|17651.5|17661.1|17649.1|17665.2|17653.2|17652|17640|109
1726069500000|2024-09-11 15:45:00|17659.9|17647.9|17644.5|17632.5|17662|17650|17639.9|17627.9|204
1726069800000|2024-09-11 15:50:00|17642.7|17630.7|17606.9|17594.9|17646.1|17634.1|17603.5|17591.5|260
1726070100000|2024-09-11 15:55:00|17601|17589|17621.9|17609.9|17629.4|17617.4|17601|17589|203
1726070400000|2024-09-11 16:00:00|17621.5|17609.5|17610.2|17598.2|17624.4|17612.4|17606.9|17594.9|96
1726070700000|2024-09-11 16:05:00|17611.9|17599.9|17597.7|17585.7|17619|17607|17597.7|17585.7|153
1726071000000|2024-09-11 16:10:00|17601.5|17589.5|17593.1|17581.1|17601.5|17589.5|17573.5|17561.5|248
1726071300000|2024-09-11 16:15:00|17595.2|17583.2|17598.1|17586.1|17598.1|17586.1|17583.5|17571.5|121
1726071600000|2024-09-11 16:20:00|17599|17587|17610.7|17598.7|17613.2|17601.2|17589|17577|140
1726071900000|2024-09-11 16:25:00|17611.1|17599.1|17627|17615|17633.2|17621.2|17599|17587|165
1726072200000|2024-09-11 16:30:00|17624.9|17612.9|17633.2|17621.2|17643.6|17631.6|17615.7|17603.7|150
1726072500000|2024-09-11 16:35:00|17632|17620|17644.5|17632.5|17658.6|17646.6|17632|17620|144
1726072800000|2024-09-11 16:40:00|17644.9|17632.9|17639.6|17627.6|17644.9|17632.9|17626.2|17614.2|340
1726073100000|2024-09-11 16:45:00|17639.9|17627.9|17632.9|17620.9|17642.1|17630.1|17632.9|17620.9|138
1726073400000|2024-09-11 16:50:00|17633.8|17621.8|17639.2|17627.2|17654.6|17642.6|17632.1|17620.1|163
1726073700000|2024-09-11 16:55:00|17639.6|17627.6|17640.4|17628.4|17654.6|17642.6|17639.6|17627.6|69
1726074000000|2024-09-11 17:00:00|17637.9|17625.9|17671.7|17659.7|17674.6|17662.6|17637.9|17625.9|170
1726074300000|2024-09-11 17:05:00|17670.4|17658.4|17704.6|17692.6|17720.4|17708.4|17667.9|17655.9|330
1726074600000|2024-09-11 17:10:00|17709.2|17697.2|17728.4|17716.4|17735|17723|17708.3|17696.3|478
1726074900000|2024-09-11 17:15:00|17730.9|17718.9|17725.4|17713.4|17737.2|17725.2|17717.2|17705.2|117
1726075200000|2024-09-11 17:20:00|17725|17713|17712.5|17700.5|17725|17713|17710.9|17698.9|175
1726075500000|2024-09-11 17:25:00|17713.8|17701.8|17714.2|17702.2|17720.4|17708.4|17710.4|17698.4|120
1726075800000|2024-09-11 17:30:00|17715|17703|17712.1|17700.1|17721.2|17709.2|17709.6|17697.6|124
1726076100000|2024-09-11 17:35:00|17712.9|17700.9|17718.6|17706.6|17722.4|17710.4|17707.5|17695.5|176
1726076400000|2024-09-11 17:40:00|17717|17705|17719.5|17707.5|17721.6|17709.6|17714.1|17702.1|235
1726076700000|2024-09-11 17:45:00|17719.9|17707.9|17749.9|17737.9|17755.7|17743.7|17711.1|17699.1|393
1726077000000|2024-09-11 17:50:00|17746.2|17734.2|17738.9|17726.9|17754.7|17742.7|17738.9|17726.9|925
1726077300000|2024-09-11 17:55:00|17740.1|17728.1|17715.4|17703.4|17745.1|17733.1|17712.2|17700.2|1453
1726077600000|2024-09-11 18:00:00|17716.2|17704.2|17715.7|17703.7|17721.2|17709.2|17712.1|17700.1|454
1726147800000|2024-09-12 13:30:00|17796.4|17784.4|17768.3|17756.3|17812.9|17800.9|17763.1|17751.1|958
1726148100000|2024-09-12 13:35:00|17770.4|17758.4|17814.4|17802.4|17825.3|17813.3|17766.7|17754.7|560
1726148400000|2024-09-12 13:40:00|17814|17802|17818.7|17806.7|17830.8|17818.8|17799.7|17787.7|525
1726148700000|2024-09-12 13:45:00|17819.6|17807.6|17794.8|17782.8|17842.9|17830.9|17786.9|17774.9|443
1726149000000|2024-09-12 13:50:00|17796.4|17784.4|17812.2|17800.2|17815.9|17803.9|17787.5|17775.5|516
1726149300000|2024-09-12 13:55:00|17811.8|17799.8|17813.8|17801.8|17818.3|17806.3|17800|17788|408
1726149600000|2024-09-12 14:00:00|17814.7|17802.7|17818.5|17806.5|17837.7|17825.7|17813.8|17801.8|286
1726149900000|2024-09-12 14:05:00|17819.8|17807.8|17842.1|17830.1|17856.2|17844.2|17818.2|17806.2|617
1726150200000|2024-09-12 14:10:00|17844.9|17832.9|17828.8|17816.8|17847.9|17835.9|17818.8|17806.8|349
1726150500000|2024-09-12 14:15:00|17827.9|17815.9|17844.3|17832.3|17845.1|17833.1|17822.6|17810.6|339
1726150800000|2024-09-12 14:20:00|17843.5|17831.5|17865.6|17853.6|17869.8|17857.8|17836|17824|353
1726151100000|2024-09-12 14:25:00|17865.2|17853.2|17860.7|17848.7|17867.3|17855.3|17855.4|17843.4|377
1726151400000|2024-09-12 14:30:00|17859.1|17847.1|17890.1|17878.1|17891.7|17879.7|17857|17845|418
1726151700000|2024-09-12 14:35:00|17889.7|17877.7|17875.1|17863.1|17899.6|17887.6|17873.8|17861.8|420
1726152000000|2024-09-12 14:40:00|17876|17864|17886.8|17874.8|17893.8|17881.8|17872.2|17860.2|237
1726152300000|2024-09-12 14:45:00|17886.5|17874.5|17887.3|17875.3|17889.3|17877.3|17874|17862|330
1726152600000|2024-09-12 14:50:00|17889.8|17877.8|17891.1|17879.1|17897.3|17885.3|17880.7|17868.7|277
1726152900000|2024-09-12 14:55:00|17892.3|17880.3|17879|17867|17893.1|17881.1|17879|17867|323
1726153200000|2024-09-12 15:00:00|17876|17864|17869|17857|17883.1|17871.1|17857.7|17845.7|262
1726153500000|2024-09-12 15:05:00|17869.9|17857.9|17870.4|17858.4|17902|17890|17864.9|17852.9|445
1726153800000|2024-09-12 15:10:00|17870.7|17858.7|17869.7|17857.7|17887.6|17875.6|17865.6|17853.6|266
1726154100000|2024-09-12 15:15:00|17869.3|17857.3|17839.3|17827.3|17869.3|17857.3|17832.2|17820.2|330
1726154400000|2024-09-12 15:20:00|17840.6|17828.6|17840.4|17828.4|17842.5|17830.5|17822.9|17810.9|318
1726154700000|2024-09-12 15:25:00|17840|17828|17825.9|17813.9|17843.7|17831.7|17821.2|17809.2|197
1726155000000|2024-09-12 15:30:00|17826.2|17814.2|17830.9|17818.9|17837.1|17825.1|17822.5|17810.5|253
1726155300000|2024-09-12 15:35:00|17830.5|17818.5|17821|17809|17830.5|17818.5|17815.9|17803.9|172
1726155600000|2024-09-12 15:40:00|17820.3|17808.3|17817|17805|17826|17814|17810.4|17798.4|283
1726155900000|2024-09-12 15:45:00|17816.7|17804.7|17811.4|17799.4|17823.7|17811.7|17806.9|17794.9|316
1726156200000|2024-09-12 15:50:00|17811|17799|17832.6|17820.6|17832.6|17820.6|17810.1|17798.1|287
1726156500000|2024-09-12 15:55:00|17835.1|17823.1|17830.2|17818.2|17839.8|17827.8|17818.5|17806.5|194
1726156800000|2024-09-12 16:00:00|17831.8|17819.8|17838.5|17826.5|17847.1|17835.1|17830.2|17818.2|327
1726157100000|2024-09-12 16:05:00|17838.2|17826.2|17842.8|17830.8|17847.8|17835.8|17837.3|17825.3|201
1726157400000|2024-09-12 16:10:00|17841.5|17829.5|17843.5|17831.5|17849.8|17837.8|17837.3|17825.3|125
1726157700000|2024-09-12 16:15:00|17845.7|17833.7|17847.8|17835.8|17851.9|17839.9|17839.4|17827.4|236
1726158000000|2024-09-12 16:20:00|17848.7|17836.7|17833.7|17821.7|17848.7|17836.7|17833.2|17821.2|137
1726158300000|2024-09-12 16:25:00|17834.1|17822.1|17833.7|17821.7|17838.7|17826.7|17821.9|17809.9|208
1726158600000|2024-09-12 16:30:00|17836.6|17824.6|17846.6|17834.6|17849.1|17837.1|17827.8|17815.8|158
1726158900000|2024-09-12 16:35:00|17847.4|17835.4|17848.5|17836.5|17862.8|17850.8|17843.7|17831.7|172
1726159200000|2024-09-12 16:40:00|17847.7|17835.7|17836.2|17824.2|17854.4|17842.4|17836.2|17824.2|376
1726159500000|2024-09-12 16:45:00|17836.9|17824.9|17850.5|17838.5|17853|17841|17836.9|17824.9|266
1726159800000|2024-09-12 16:50:00|17851.7|17839.7|17849.2|17837.2|17858|17846|17843|17831|177
1726160100000|2024-09-12 16:55:00|17850.1|17838.1|17857.1|17845.1|17858|17846|17845.5|17833.5|180
1726160400000|2024-09-12 17:00:00|17864.2|17852.2|17884.2|17872.2|17893.3|17881.3|17864.2|17852.2|287
1726160700000|2024-09-12 17:05:00|17883.3|17871.3|17886|17874|17893.3|17881.3|17882.1|17870.1|273
1726161000000|2024-09-12 17:10:00|17886.9|17874.9|17892.2|17880.2|17892.2|17880.2|17874.7|17862.7|140
1726161300000|2024-09-12 17:15:00|17892.6|17880.6|17897.2|17885.2|17898|17886|17885.5|17873.5|199
1726161600000|2024-09-12 17:20:00|17896.9|17884.9|17892.2|17880.2|17902.2|17890.2|17886.7|17874.7|316
1726161900000|2024-09-12 17:25:00|17891.9|17879.9|17868.5|17856.5|17892.8|17880.8|17868.1|17856.1|311
1726162200000|2024-09-12 17:30:00|17868.1|17856.1|17865.3|17853.3|17872.2|17860.2|17860.3|17848.3|206
1726162500000|2024-09-12 17:35:00|17865.6|17853.6|17881.9|17869.9|17881.9|17869.9|17865.6|17853.6|218
1726162800000|2024-09-12 17:40:00|17881.5|17869.5|17873.5|17861.5|17883.1|17871.1|17867.6|17855.6|260
1726163100000|2024-09-12 17:45:00|17873.1|17861.1|17853.1|17841.1|17876.5|17864.5|17841.5|17829.5|386
1726163400000|2024-09-12 17:50:00|17853.5|17841.5|17858.5|17846.5|17863.6|17851.6|17853.5|17841.5|425
1726163700000|2024-09-12 17:55:00|17858.1|17846.1|17850.3|17838.3|17863.4|17851.4|17842.7|17830.7|3037
1726164000000|2024-09-12 18:00:00|17851.6|17839.6|17858.1|17846.1|17866.4|17854.4|17842|17830|443
1726234200000|2024-09-13 13:30:00|17843.7|17831.7|17895.2|17883.2|17926.1|17914.1|17843.7|17831.7|1349
1726234500000|2024-09-13 13:35:00|17893.9|17881.9|17925.9|17913.9|17925.9|17913.9|17875|17863|566
1726234800000|2024-09-13 13:40:00|17926.6|17914.6|17904.9|17892.9|17929.7|17917.7|17900.2|17888.2|517
1726235100000|2024-09-13 13:45:00|17904.5|17892.5|17907.9|17895.9|17921|17909|17899.5|17887.5|339
1726235400000|2024-09-13 13:50:00|17908.8|17896.8|17919.9|17907.9|17920.3|17908.3|17900.3|17888.3|349
1726235700000|2024-09-13 13:55:00|17918.7|17906.7|17877.6|17865.6|17918.7|17906.7|17872.8|17860.8|435
1726236000000|2024-09-13 14:00:00|17876.7|17864.7|17822.3|17810.3|17876.7|17864.7|17807.6|17795.6|704
1726236300000|2024-09-13 14:05:00|17826|17814|17833|17821|17845.9|17833.9|17821|17809|604
1726236600000|2024-09-13 14:10:00|17833.7|17821.7|17877.5|17865.5|17878.7|17866.7|17831.2|17819.2|408
1726236900000|2024-09-13 14:15:00|17877.1|17865.1|17888.4|17876.4|17896.9|17884.9|17862.3|17850.3|458
1726237200000|2024-09-13 14:20:00|17888.7|17876.7|17896.2|17884.2|17896.2|17884.2|17866.1|17854.1|351
1726237500000|2024-09-13 14:25:00|17895|17883|17877.3|17865.3|17907.8|17895.8|17877.3|17865.3|356
1726237800000|2024-09-13 14:30:00|17875.7|17863.7|17870.3|17858.3|17877.3|17865.3|17864.4|17852.4|243
1726238100000|2024-09-13 14:35:00|17870|17858|17882.5|17870.5|17886.2|17874.2|17863.7|17851.7|302
1726238400000|2024-09-13 14:40:00|17882.8|17870.8|17893.2|17881.2|17901.8|17889.8|17882.8|17870.8|232
1726238700000|2024-09-13 14:45:00|17894.1|17882.1|17893.2|17881.2|17897.8|17885.8|17878.5|17866.5|237
1726239000000|2024-09-13 14:50:00|17892.3|17880.3|17900|17888|17904.4|17892.4|17888.5|17876.5|322
1726239300000|2024-09-13 14:55:00|17898.7|17886.7|17899|17887|17899|17887|17882.7|17870.7|279
1726239600000|2024-09-13 15:00:00|17898.1|17886.1|17890.2|17878.2|17901.8|17889.8|17888.1|17876.1|286
1726239900000|2024-09-13 15:05:00|17889.9|17877.9|17879.3|17867.3|17890.2|17878.2|17872.4|17860.4|202
1726240200000|2024-09-13 15:10:00|17877.5|17865.5|17874.9|17862.9|17881.8|17869.8|17863.1|17851.1|339
1726240500000|2024-09-13 15:15:00|17872.4|17860.4|17864.9|17852.9|17877.4|17865.4|17864.9|17852.9|305
1726240800000|2024-09-13 15:20:00|17860.8|17848.8|17854.9|17842.9|17860.8|17848.8|17839|17827|248
1726241100000|2024-09-13 15:25:00|17856.1|17844.1|17853.3|17841.3|17856.1|17844.1|17846.1|17834.1|232
1726241400000|2024-09-13 15:30:00|17853.6|17841.6|17868.6|17856.6|17872.4|17860.4|17851.7|17839.7|287
1726241700000|2024-09-13 15:35:00|17867.4|17855.4|17864|17852|17870.6|17858.6|17858.1|17846.1|180
1726242000000|2024-09-13 15:40:00|17864.9|17852.9|17869.2|17857.2|17872|17860|17856.7|17844.7|288
1726242300000|2024-09-13 15:45:00|17867.9|17855.9|17853.3|17841.3|17872.4|17860.4|17849.9|17837.9|272
1726242600000|2024-09-13 15:50:00|17852.9|17840.9|17858.5|17846.5|17861.7|17849.7|17849.9|17837.9|197
1726242900000|2024-09-13 15:55:00|17858.9|17846.9|17852.6|17840.6|17862.3|17850.3|17842.6|17830.6|263
1726243200000|2024-09-13 16:00:00|17851.4|17839.4|17838|17826|17854.8|17842.8|17833|17821|287
1726243500000|2024-09-13 16:05:00|17839.8|17827.8|17862.3|17850.3|17862.3|17850.3|17839.8|17827.8|170
1726243800000|2024-09-13 16:10:00|17862.6|17850.6|17845.1|17833.1|17862.6|17850.6|17842.6|17830.6|243
1726244100000|2024-09-13 16:15:00|17843.5|17831.5|17794|17782|17843.5|17831.5|17775.3|17763.3|486
1726244400000|2024-09-13 16:20:00|17792.8|17780.8|17795.8|17783.8|17803|17791|17765.8|17753.8|320
1726244700000|2024-09-13 16:25:00|17798|17786|17790.3|17778.3|17810.8|17798.8|17788.3|17776.3|350
1726245000000|2024-09-13 16:30:00|17789.4|17777.4|17796.4|17784.4|17797.1|17785.1|17781.7|17769.7|283
1726245300000|2024-09-13 16:35:00|17796|17784|17787.6|17775.6|17797.6|17785.6|17781.4|17769.4|220
1726245600000|2024-09-13 16:40:00|17789.8|17777.8|17798.1|17786.1|17803.7|17791.7|17788|17776|335
1726245900000|2024-09-13 16:45:00|17797.8|17785.8|17802.8|17790.8|17822.6|17810.6|17797.8|17785.8|283
1726246200000|2024-09-13 16:50:00|17802.4|17790.4|17821.8|17809.8|17821.8|17809.8|17801.5|17789.5|167
1726246500000|2024-09-13 16:55:00|17822.1|17810.1|17865.1|17853.1|17874.4|17862.4|17822.1|17810.1|410
1726246800000|2024-09-13 17:00:00|17877|17865|17872.6|17860.6|17880.8|17868.8|17855.7|17843.7|187
1726247100000|2024-09-13 17:05:00|17872.3|17860.3|17862.6|17850.6|17874.2|17862.2|17857.3|17845.3|220
1726247400000|2024-09-13 17:10:00|17861.7|17849.7|17868|17856|17868|17856|17855.7|17843.7|221
1726247700000|2024-09-13 17:15:00|17867.1|17855.1|17862.5|17850.5|17867.6|17855.6|17855.3|17843.3|166
1726248000000|2024-09-13 17:20:00|17861.6|17849.6|17855.5|17843.5|17862.3|17850.3|17845.9|17833.9|129
1726248300000|2024-09-13 17:25:00|17855.9|17843.9|17857.7|17845.7|17863.4|17851.4|17853|17841|173
1726248600000|2024-09-13 17:30:00|17858|17846|17862.7|17850.7|17874.8|17862.8|17858|17846|548
1726248900000|2024-09-13 17:35:00|17862.3|17850.3|17862.4|17850.4|17870.5|17858.5|17855.8|17843.8|271
1726249200000|2024-09-13 17:40:00|17862|17850|17864.3|17852.3|17867.9|17855.9|17858.3|17846.3|378
1726249500000|2024-09-13 17:45:00|17866.1|17854.1|17865.1|17853.1|17880.7|17868.7|17861.8|17849.8|467
1726249800000|2024-09-13 17:50:00|17866.9|17854.9|17863.8|17851.8|17873.1|17861.1|17863.8|17851.8|649
1726250100000|2024-09-13 17:55:00|17865.6|17853.6|17822.9|17810.9|17872.5|17860.5|17821.1|17809.1|2037
1726250400000|2024-09-13 18:00:00|17824.5|17812.5|17826|17814|17835.4|17823.4|17806.1|17794.1|1522
1726493400000|2024-09-16 13:30:00|17876.2|17864.2|17866.3|17854.3|17901.5|17889.5|17850|17838|1046
1726493700000|2024-09-16 13:35:00|17866|17854|17864.8|17852.8|17871.6|17859.6|17856.9|17844.9|453
1726494000000|2024-09-16 13:40:00|17863.8|17851.8|17898.3|17886.3|17907.4|17895.4|17856.3|17844.3|483
1726494300000|2024-09-16 13:45:00|17896.8|17884.8|17876.1|17864.1|17903.9|17891.9|17871.4|17859.4|376
1726494600000|2024-09-16 13:50:00|17875.8|17863.8|17882.5|17870.5|17887.5|17875.5|17864|17852|1166
1726494900000|2024-09-16 13:55:00|17880.3|17868.3|17913.2|17901.2|17922.9|17910.9|17876.5|17864.5|496
1726495200000|2024-09-16 14:00:00|17912.9|17900.9|17842|17830|17916.9|17904.9|17840.8|17828.8|445
1726495500000|2024-09-16 14:05:00|17843|17831|17837|17825|17863.8|17851.8|17836.1|17824.1|259
1726495800000|2024-09-16 14:10:00|17835.8|17823.8|17840.5|17828.5|17842.3|17830.3|17825.8|17813.8|380
1726496100000|2024-09-16 14:15:00|17842.7|17830.7|17823.9|17811.9|17843.7|17831.7|17823.9|17811.9|250
1726496400000|2024-09-16 14:20:00|17822.9|17810.9|17783.5|17771.5|17830.7|17818.7|17778.5|17766.5|404
1726496700000|2024-09-16 14:25:00|17783.2|17771.2|17785.4|17773.4|17797.9|17785.9|17761.7|17749.7|329
1726497000000|2024-09-16 14:30:00|17785.1|17773.1|17791|17779|17795.7|17783.7|17777.5|17765.5|349
1726497300000|2024-09-16 14:35:00|17793.8|17781.8|17802.9|17790.9|17802.9|17790.9|17788.2|17776.2|174
1726497600000|2024-09-16 14:40:00|17805.1|17793.1|17803.2|17791.2|17817.9|17805.9|17798.2|17786.2|291
1726497900000|2024-09-16 14:45:00|17803.5|17791.5|17811.7|17799.7|17813.2|17801.2|17785|17773|282
1726498200000|2024-09-16 14:50:00|17812|17800|17829.2|17817.2|17840.4|17828.4|17804.2|17792.2|332
1726498500000|2024-09-16 14:55:00|17828.9|17816.9|17847.1|17835.1|17847.4|17835.4|17828.2|17816.2|193
1726498800000|2024-09-16 15:00:00|17843.6|17831.6|17856.5|17844.5|17859.3|17847.3|17840.8|17828.8|225
1726499100000|2024-09-16 15:05:00|17855.2|17843.2|17844.6|17832.6|17856.8|17844.8|17831.8|17819.8|203
1726499400000|2024-09-16 15:10:00|17844.3|17832.3|17839.3|17827.3|17847.1|17835.1|17826.8|17814.8|114
1726499700000|2024-09-16 15:15:00|17839|17827|17833.3|17821.3|17843.3|17831.3|17825.8|17813.8|170
1726500000000|2024-09-16 15:20:00|17834.3|17822.3|17825.3|17813.3|17843.6|17831.6|17823.7|17811.7|246
1726500300000|2024-09-16 15:25:00|17825|17813|17818.4|17806.4|17830|17818|17815.3|17803.3|153
1726500600000|2024-09-16 15:30:00|17817.5|17805.5|17820|17808|17836|17824|17817.2|17805.2|134
1726500900000|2024-09-16 15:35:00|17821.2|17809.2|17818.5|17806.5|17826|17814|17808.7|17796.7|160
1726501200000|2024-09-16 15:40:00|17819.4|17807.4|17817|17805|17823.5|17811.5|17803.5|17791.5|163
1726501500000|2024-09-16 15:45:00|17816.4|17804.4|17816.2|17804.2|17818.9|17806.9|17802.6|17790.6|302
1726501800000|2024-09-16 15:50:00|17816.4|17804.4|17811.5|17799.5|17818.4|17806.4|17806.1|17794.1|187
1726502100000|2024-09-16 15:55:00|17810.5|17798.5|17819.9|17807.9|17821.2|17809.2|17808|17796|165
1726502400000|2024-09-16 16:00:00|17819|17807|17820.9|17808.9|17833.7|17821.7|17812.4|17800.4|157
1726502700000|2024-09-16 16:05:00|17820.6|17808.6|17824.6|17812.6|17828.4|17816.4|17816.8|17804.8|126
1726503000000|2024-09-16 16:10:00|17824.4|17812.4|17826.9|17814.9|17833.1|17821.1|17820.9|17808.9|161
1726503300000|2024-09-16 16:15:00|17824.4|17812.4|17810.9|17798.9|17824.4|17812.4|17800.9|17788.9|171
1726503600000|2024-09-16 16:20:00|17810.6|17798.6|17813.7|17801.7|17815.5|17803.5|17807.4|17795.4|245
1726503900000|2024-09-16 16:25:00|17810.2|17798.2|17823.1|17811.1|17825.9|17813.9|17808.7|17796.7|161
1726504200000|2024-09-16 16:30:00|17822.8|17810.8|17831.9|17819.9|17834.7|17822.7|17816.9|17804.9|145
1726504500000|2024-09-16 16:35:00|17829.1|17817.1|17822.2|17810.2|17829.4|17817.4|17818.4|17806.4|114
1726504800000|2024-09-16 16:40:00|17823.1|17811.1|17816.9|17804.9|17824.4|17812.4|17816.9|17804.9|106
1726505100000|2024-09-16 16:45:00|17813.1|17801.1|17810.9|17798.9|17820|17808|17803.4|17791.4|186
1726505400000|2024-09-16 16:50:00|17811.9|17799.9|17825.7|17813.7|17827.2|17815.2|17811.9|17799.9|144
1726505700000|2024-09-16 16:55:00|17825.9|17813.9|17818.7|17806.7|17829.7|17817.7|17816|17804|196
1726506000000|2024-09-16 17:00:00|17816.2|17804.2|17816.6|17804.6|17820.4|17808.4|17811.9|17799.9|113
1726506300000|2024-09-16 17:05:00|17815.7|17803.7|17818.8|17806.8|17823.5|17811.5|17811.3|17799.3|160
1726506600000|2024-09-16 17:10:00|17818.5|17806.5|17822.6|17810.6|17825.7|17813.7|17814.7|17802.7|146
1726506900000|2024-09-16 17:15:00|17821.6|17809.6|17828.9|17816.9|17831.1|17819.1|17821.1|17809.1|294
1726507200000|2024-09-16 17:20:00|17828.6|17816.6|17839.8|17827.8|17841.4|17829.4|17826.1|17814.1|120
1726507500000|2024-09-16 17:25:00|17838.9|17826.9|17826.4|17814.4|17840.1|17828.1|17824.8|17812.8|111
1726507800000|2024-09-16 17:30:00|17826.7|17814.7|17831.4|17819.4|17833.9|17821.9|17821.4|17809.4|263
1726508100000|2024-09-16 17:35:00|17833.3|17821.3|17830.1|17818.1|17835.1|17823.1|17821.1|17809.1|395
1726508400000|2024-09-16 17:40:00|17828.9|17816.9|17818.9|17806.9|17831.4|17819.4|17818.9|17806.9|220
1726508700000|2024-09-16 17:45:00|17815.1|17803.1|17821.4|17809.4|17824.9|17812.9|17808.9|17796.9|380
1726509000000|2024-09-16 17:50:00|17822.4|17810.4|17832.1|17820.1|17840.8|17828.8|17820.2|17808.2|452
1726509300000|2024-09-16 17:55:00|17831.1|17819.1|17815.8|17803.8|17831.1|17819.1|17813.3|17801.3|980
1726509600000|2024-09-16 18:00:00|17817.1|17805.1|17824.3|17812.3|17830.8|17818.8|17815.8|17803.8|492
1726579800000|2024-09-17 13:30:00|17848.3|17836.3|17835.2|17823.2|17850.9|17838.9|17808.1|17792.6|779
1726580100000|2024-09-17 13:35:00|17835|17823|17832.6|17820.6|17835.2|17823.2|17809.5|17797.5|295
1726580400000|2024-09-17 13:40:00|17833.6|17821.6|17874.9|17862.9|17876.8|17864.8|17833.6|17821.6|389
1726580700000|2024-09-17 13:45:00|17876.1|17864.1|17873.9|17861.9|17893.9|17881.9|17863.9|17851.9|355
1726581000000|2024-09-17 13:50:00|17873.6|17861.6|17886.4|17874.4|17889.9|17877.9|17856.7|17844.7|230
1726581300000|2024-09-17 13:55:00|17886.7|17874.7|17874.4|17862.4|17886.7|17874.7|17870.4|17858.4|218
1726581600000|2024-09-17 14:00:00|17874.2|17862.2|17854.9|17842.9|17876.4|17864.4|17843.6|17831.6|271
1726581900000|2024-09-17 14:05:00|17853.9|17841.9|17896.6|17884.6|17899.5|17887.5|17852.4|17840.4|289
1726582200000|2024-09-17 14:10:00|17894.1|17882.1|17901.1|17889.1|17908.3|17896.3|17889.5|17877.5|319
1726582500000|2024-09-17 14:15:00|17902|17890|17937.8|17925.8|17945.3|17933.3|17897|17885|275
1726582800000|2024-09-17 14:20:00|17936.5|17924.5|17945|17933|17952.2|17940.2|17932.8|17920.8|281
1726583100000|2024-09-17 14:25:00|17946|17934|17963.6|17951.6|17963.6|17951.6|17928.3|17916.3|297
1726583400000|2024-09-17 14:30:00|17965.1|17953.1|17958.3|17946.3|17968.6|17956.6|17952.1|17940.1|137
1726583700000|2024-09-17 14:35:00|17958|17946|17964|17952|17968.3|17956.3|17954.3|17942.3|172
1726584000000|2024-09-17 14:40:00|17964.3|17952.3|17966.5|17954.5|17975.3|17963.3|17956.5|17944.5|123
1726584300000|2024-09-17 14:45:00|17968.1|17956.1|17963.1|17951.1|17978.1|17966.1|17961.5|17949.5|151
1726584600000|2024-09-17 14:50:00|17959.3|17947.3|17962.3|17950.3|17969|17957|17951.5|17939.5|123
1726584900000|2024-09-17 14:55:00|17960|17948|17977.3|17965.3|17977.8|17965.8|17958.5|17946.5|170
1726585200000|2024-09-17 15:00:00|17984.5|17972.5|17974.8|17962.8|17994.2|17982.2|17974.8|17962.8|192
1726585500000|2024-09-17 15:05:00|17976.7|17964.7|17969.8|17957.8|17978.3|17966.3|17966|17954|132
1726585800000|2024-09-17 15:10:00|17968.8|17956.8|17977|17965|17979.8|17967.8|17964.8|17952.8|124
1726586100000|2024-09-17 15:15:00|17976.8|17964.8|17999.1|17987.1|18021|18009|17971.8|17959.8|356
1726586400000|2024-09-17 15:20:00|17999.4|17987.4|18007|17995|18010.8|17998.8|17995.3|17983.3|109
1726586700000|2024-09-17 15:25:00|18006.8|17994.8|17992.8|17980.8|18006.8|17994.8|17979|17967|115
1726587000000|2024-09-17 15:30:00|17991.5|17979.5|17969|17957|17994|17982|17963.7|17951.7|172
1726587300000|2024-09-17 15:35:00|17977.5|17965.5|17964.3|17952.3|17986.2|17974.2|17959.3|17947.3|238
1726587600000|2024-09-17 15:40:00|17964.6|17952.6|17962.2|17950.2|17977.9|17965.9|17954.2|17942.2|113
1726587900000|2024-09-17 15:45:00|17961.9|17949.9|17938.8|17926.8|17963.4|17951.4|17937|17925|203
1726588200000|2024-09-17 15:50:00|17938.5|17926.5|17933.2|17921.2|17944.5|17932.5|17929.5|17917.5|110
1726588500000|2024-09-17 15:55:00|17935.2|17923.2|17941.5|17929.5|17944.5|17932.5|17929|17917|101
1726588800000|2024-09-17 16:00:00|17940.2|17928.2|17941.5|17929.5|17943|17931|17931.5|17919.5|93
1726589100000|2024-09-17 16:05:00|17944|17932|17934.2|17922.2|17944|17932|17934.2|17922.2|65
1726589400000|2024-09-17 16:10:00|17933.7|17921.7|17932.3|17920.3|17937.3|17925.3|17917|17905|151
1726589700000|2024-09-17 16:15:00|17931.3|17919.3|17948.8|17936.8|17955.3|17943.3|17931.3|17919.3|137
1726590000000|2024-09-17 16:20:00|17949.1|17937.1|17938.8|17926.8|17955.3|17943.3|17935.6|17923.6|85
1726590300000|2024-09-17 16:25:00|17939.1|17927.1|17931.3|17919.3|17942.6|17930.6|17928.1|17916.1|71
1726590600000|2024-09-17 16:30:00|17931.6|17919.6|17942.6|17930.6|17954.1|17942.1|17928.1|17916.1|145
1726590900000|2024-09-17 16:35:00|17943.8|17931.8|17969.1|17957.1|17970.4|17958.4|17940.4|17928.4|152
1726591200000|2024-09-17 16:40:00|17970.1|17958.1|17980.4|17968.4|17982.9|17970.9|17968.1|17956.1|143
1726591500000|2024-09-17 16:45:00|17980.6|17968.6|17976.7|17964.7|17989.2|17977.2|17966.2|17954.2|225
1726591800000|2024-09-17 16:50:00|17975.5|17963.5|17976.2|17964.2|17979.9|17967.9|17966.7|17954.7|84
1726592100000|2024-09-17 16:55:00|17977.4|17965.4|17972.2|17960.2|17988.1|17976.1|17972.2|17960.2|78
1726592400000|2024-09-17 17:00:00|17971.9|17959.9|17987.7|17975.7|17989|17977|17969.4|17957.4|122
1726592700000|2024-09-17 17:05:00|17988.7|17976.7|17983.4|17971.4|17989|17977|17976.5|17964.5|221
1726593000000|2024-09-17 17:10:00|17983.7|17971.7|17982.5|17970.5|17984.2|17972.2|17969.7|17957.7|151
1726593300000|2024-09-17 17:15:00|17981.5|17969.5|17979.2|17967.2|17988.7|17976.7|17977.3|17965.3|167
1726593600000|2024-09-17 17:20:00|17978.3|17966.3|17984.3|17972.3|17985.5|17973.5|17971.7|17959.7|127
1726593900000|2024-09-17 17:25:00|17983.3|17971.3|17969.8|17957.8|17984.3|17972.3|17966|17954|167
1726594200000|2024-09-17 17:30:00|17968.5|17956.5|17972.3|17960.3|17977|17965|17967.3|17955.3|89
1726594500000|2024-09-17 17:35:00|17972.6|17960.6|17974.3|17962.3|17982|17970|17972.3|17960.3|138
1726594800000|2024-09-17 17:40:00|17972.3|17960.3|17968.8|17956.8|17972.3|17960.3|17964.8|17952.8|149
1726595100000|2024-09-17 17:45:00|17969.1|17957.1|17962.9|17950.9|17977.3|17965.3|17960.4|17948.4|131
1726595400000|2024-09-17 17:50:00|17968.8|17956.8|17964.6|17952.6|17971.3|17959.3|17963.4|17951.4|178
1726595700000|2024-09-17 17:55:00|17964.4|17952.4|17968.3|17956.3|17972.3|17960.3|17962.3|17950.3|1000
1726596000000|2024-09-17 18:00:00|17965.8|17953.8|17967.8|17955.8|17974|17962|17959.3|17947.3|507
1726596300000|2024-09-17 18:05:00|17968.8|17956.8|17968.8|17956.8|17968.8|17956.8|17968.8|17956.8|0
1726666200000|2024-09-18 13:30:00|17991.5|17979.5|17975.5|17963.5|18005.7|17993.7|17964.2|17952.2|677
1726666500000|2024-09-18 13:35:00|17974|17962|17975|17963|17981.7|17969.7|17962.2|17950.2|228
1726666800000|2024-09-18 13:40:00|17972.5|17960.5|17968.2|17956.2|17976|17964|17960.2|17948.2|244
1726667100000|2024-09-18 13:45:00|17969.5|17957.5|17968.7|17956.7|17979.5|17967.5|17968.7|17956.7|130
1726667400000|2024-09-18 13:50:00|17968.5|17956.5|17969.2|17957.2|17974.7|17962.7|17956.5|17944.5|144
1726667700000|2024-09-18 13:55:00|17966.7|17954.7|17975.7|17963.7|17986.5|17974.5|17965.7|17953.7|192
1726668000000|2024-09-18 14:00:00|17976|17964|18006|17994|18007.5|17995.5|17971|17959|288
1726668300000|2024-09-18 14:05:00|18007.2|17995.2|17989.5|17977.5|18007.2|17995.2|17983|17971|458
1726668600000|2024-09-18 14:10:00|17990.5|17978.5|17972.3|17960.3|17991.8|17979.8|17969.8|17957.8|164
1726668900000|2024-09-18 14:15:00|17972|17960|17982.8|17970.8|17985|17973|17952.3|17940.3|363
1726669200000|2024-09-18 14:20:00|17983.8|17971.8|17983.5|17971.5|17988.5|17976.5|17978.3|17966.3|304
1726669500000|2024-09-18 14:25:00|17983.3|17971.3|17973.5|17961.5|17985.8|17973.8|17973.3|17961.3|143
1726669800000|2024-09-18 14:30:00|17973.3|17961.3|17976.8|17964.8|17976.8|17964.8|17960.3|17948.3|227
1726670100000|2024-09-18 14:35:00|17976.5|17964.5|17979.5|17967.5|17981.8|17969.8|17969.8|17957.8|149
1726670400000|2024-09-18 14:40:00|17979.8|17967.8|17984.1|17972.1|17997.5|17985.5|17977|17965|111
1726670700000|2024-09-18 14:45:00|17983.8|17971.8|17985.6|17973.6|17990.6|17978.6|17979.1|17967.1|130
1726671000000|2024-09-18 14:50:00|17984.6|17972.6|17987.8|17975.8|17988.6|17976.6|17981.1|17969.1|109
1726671300000|2024-09-18 14:55:00|17987.6|17975.6|17972.3|17960.3|17994.8|17982.8|17968.8|17956.8|202
1726671600000|2024-09-18 15:00:00|17971.3|17959.3|17941.8|17929.8|17972.3|17960.3|17941.8|17929.8|290
1726671900000|2024-09-18 15:05:00|17945.3|17933.3|17955.6|17943.6|17960.1|17948.1|17944.1|17932.1|161
1726672200000|2024-09-18 15:10:00|17955.3|17943.3|17965.3|17953.3|17970.8|17958.8|17950.3|17938.3|126
1726672500000|2024-09-18 15:15:00|17965.1|17953.1|17957.9|17945.9|17965.1|17953.1|17951.8|17939.8|104
1726672800000|2024-09-18 15:20:00|17956.9|17944.9|17972.4|17960.4|17972.6|17960.6|17954.1|17942.1|117
1726673100000|2024-09-18 15:25:00|17972.6|17960.6|17975.9|17963.9|17982.9|17970.9|17968.6|17956.6|334
1726673400000|2024-09-18 15:30:00|17977.6|17965.6|17983.9|17971.9|17983.9|17971.9|17970.4|17958.4|84
1726673700000|2024-09-18 15:35:00|17981.4|17969.4|17980.9|17968.9|17987.6|17975.6|17977.9|17965.9|46
1726674000000|2024-09-18 15:40:00|17980.6|17968.6|17976.4|17964.4|17981.6|17969.6|17971.4|17959.4|96
1726674300000|2024-09-18 15:45:00|17975.4|17963.4|17969.9|17957.9|17975.4|17963.4|17965.4|17953.4|204
1726674600000|2024-09-18 15:50:00|17970.4|17958.4|17962.2|17950.2|17972.9|17960.9|17959.7|17947.7|297
1726674900000|2024-09-18 15:55:00|17962.4|17950.4|17963.9|17951.9|17972.4|17960.4|17962.4|17950.4|155
1726675200000|2024-09-18 16:00:00|17962.7|17950.7|17973.4|17961.4|17975.4|17963.4|17962.7|17950.7|102
1726675500000|2024-09-18 16:05:00|17972.4|17960.4|17976.4|17964.4|17982.2|17970.2|17963.7|17951.7|113
1726675800000|2024-09-18 16:10:00|17982.2|17970.2|17973.4|17961.4|17984.4|17972.4|17972.4|17960.4|123
1726676100000|2024-09-18 16:15:00|17974.4|17962.4|17973.5|17961.5|17982|17970|17972.2|17960.2|84
1726676400000|2024-09-18 16:20:00|17971|17959|17969.7|17957.7|17977.2|17965.2|17965|17953|117
1726676700000|2024-09-18 16:25:00|17970.7|17958.7|17962|17950|17975.2|17963.2|17959.7|17947.7|226
1726677000000|2024-09-18 16:30:00|17961|17949|17954|17942|17962|17950|17945.2|17933.2|138
1726677300000|2024-09-18 16:35:00|17953.7|17941.7|17959.2|17947.2|17960.5|17948.5|17949|17937|284
1726677600000|2024-09-18 16:40:00|17960.5|17948.5|17957.7|17945.7|17962.7|17950.7|17953|17941|95
1726677900000|2024-09-18 16:45:00|17954.5|17942.5|17957.8|17945.8|17961.5|17949.5|17951|17939|95
1726678200000|2024-09-18 16:50:00|17956.8|17944.8|17958.5|17946.5|17961|17949|17951.5|17939.5|175
1726678500000|2024-09-18 16:55:00|17959.5|17947.5|17961.3|17949.3|17963.5|17951.5|17953.5|17941.5|123
1726678800000|2024-09-18 17:00:00|17963.5|17951.5|17962.5|17950.5|17969|17957|17962.5|17950.5|125
1726679100000|2024-09-18 17:05:00|17963.5|17951.5|17962.8|17950.8|17968.5|17956.5|17959|17947|94
1726679400000|2024-09-18 17:10:00|17961.8|17949.8|17981.8|17969.8|17983|17971|17961.8|17949.8|176
1726679700000|2024-09-18 17:15:00|17981.5|17969.5|17991.8|17979.8|17993.1|17981.1|17978.8|17966.8|135
1726680000000|2024-09-18 17:20:00|17993.1|17981.1|17985.6|17973.6|17993.1|17981.1|17982.8|17970.8|237
1726680300000|2024-09-18 17:25:00|17984.6|17972.6|17983.6|17971.6|17987.1|17975.1|17981.6|17969.6|154
1726680600000|2024-09-18 17:30:00|17987.3|17975.3|18003.1|17991.1|18006.6|17994.6|17986.1|17974.1|222
1726680900000|2024-09-18 17:35:00|18000.8|17988.8|17986.6|17974.6|18003.1|17991.1|17986.4|17974.4|64
1726681200000|2024-09-18 17:40:00|17985.4|17973.4|17985.6|17973.6|17990.6|17978.6|17984.6|17972.6|133
1726681500000|2024-09-18 17:45:00|17988.4|17976.4|17973.1|17961.1|17988.4|17976.4|17969.6|17957.6|265
1726681800000|2024-09-18 17:50:00|17970.9|17958.9|17962.9|17950.9|17970.9|17958.9|17961.1|17949.1|149
1726682100000|2024-09-18 17:55:00|17963.9|17951.9|17960.4|17948.4|17965.1|17953.1|17955.1|17943.1|779
1726682400000|2024-09-18 18:00:00|17959.6|17947.6|17983.2|17971.2|18000.9|17988.9|17959.6|17947.6|668
1726752600000|2024-09-19 13:30:00|18026.5|18014.5|17986.2|17974.2|18042.1|18030.1|17986.2|17974.2|686
1726752900000|2024-09-19 13:35:00|17983.7|17971.7|17982.9|17970.9|17992.7|17980.7|17968.9|17956.9|351
1726753200000|2024-09-19 13:40:00|17982.7|17970.7|17977.5|17965.5|17992.9|17980.9|17970.9|17958.9|318
1726753500000|2024-09-19 13:45:00|17978.7|17966.7|17986.2|17974.2|17990.5|17978.5|17963.2|17951.2|242
1726753800000|2024-09-19 13:50:00|17986.5|17974.5|18001.8|17989.8|18006.4|17994.4|17974|17962|182
1726754100000|2024-09-19 13:55:00|18000.8|17988.8|18003.6|17991.6|18006.6|17994.6|17996.8|17984.8|121
1726754400000|2024-09-19 14:00:00|18002.6|17990.6|18001.4|17989.4|18007.2|17995.2|17995.4|17983.4|79
1726754700000|2024-09-19 14:05:00|18001.6|17989.6|18008.3|17996.3|18011.8|17999.8|17998.6|17986.6|155
1726755000000|2024-09-19 14:10:00|18010.6|17998.6|18013.3|18001.3|18020.6|18008.6|18006.3|17994.3|86
1726755300000|2024-09-19 14:15:00|18011.3|17999.3|18026.3|18014.3|18028.6|18016.6|18011.3|17999.3|174
1726755600000|2024-09-19 14:20:00|18026.1|18014.1|18022.2|18010.2|18026.1|18014.1|18012.1|18000.1|87
1726755900000|2024-09-19 14:25:00|18022|18010|18032.9|18020.9|18039.7|18027.7|18019.9|18007.9|268
1726756200000|2024-09-19 14:30:00|18030.4|18018.4|18034.2|18022.2|18035.4|18023.4|18006.5|17994.5|246
1726756500000|2024-09-19 14:35:00|18035.4|18023.4|18047.6|18035.6|18054.3|18042.3|18035.4|18023.4|342
1726756800000|2024-09-19 14:40:00|18048.6|18036.6|18073.7|18061.7|18075|18063|18048.6|18036.6|145
1726757100000|2024-09-19 14:45:00|18073.9|18061.9|18091.5|18079.5|18096.1|18084.1|18072.5|18060.5|205
1726757400000|2024-09-19 14:50:00|18089|18077|18081|18069|18096.3|18084.3|18074|18062|82
1726757700000|2024-09-19 14:55:00|18080.8|18068.8|18066.5|18054.5|18081|18069|18065.4|18053.4|74
1726758000000|2024-09-19 15:00:00|18064.2|18052.2|18071.5|18059.5|18074.8|18062.8|18062.9|18050.9|131
1726758300000|2024-09-19 15:05:00|18071.7|18059.7|18079.3|18067.3|18082.3|18070.3|18071.5|18059.5|72
1726758600000|2024-09-19 15:10:00|18078.1|18066.1|18079.8|18067.8|18089.3|18077.3|18074.5|18062.5|126
1726758900000|2024-09-19 15:15:00|18081|18069|18095.1|18083.1|18096.4|18084.4|18078.1|18066.1|149
1726759200000|2024-09-19 15:20:00|18095.4|18083.4|18128|18116|18131.3|18119.3|18095.1|18083.1|341
1726759500000|2024-09-19 15:25:00|18124.2|18112.2|18128|18116|18132.5|18120.5|18120.2|18108.2|123
1726759800000|2024-09-19 15:30:00|18130|18118|18137.3|18125.3|18139.6|18127.6|18125.7|18113.7|231
1726760100000|2024-09-19 15:35:00|18138.3|18126.3|18154.2|18142.2|18178|18166|18133.8|18121.8|501
1726760400000|2024-09-19 15:40:00|18154.5|18142.5|18123.8|18111.8|18155.5|18143.5|18116.5|18104.5|320
1726760700000|2024-09-19 15:45:00|18125|18113|18123.1|18111.1|18127.1|18115.1|18115|18103|145
1726761000000|2024-09-19 15:50:00|18122.9|18110.9|18100.1|18088.1|18122.9|18110.9|18093.8|18081.8|198
1726761300000|2024-09-19 15:55:00|18096.5|18084.5|18085.9|18073.9|18097.8|18085.8|18081.5|18069.5|175
1726761600000|2024-09-19 16:00:00|18086.1|18074.1|18093.1|18081.1|18094.2|18082.2|18082.1|18070.1|95
1726761900000|2024-09-19 16:05:00|18094.2|18082.2|18094.2|18082.2|18106.9|18094.9|18082.4|18070.4|99
1726762200000|2024-09-19 16:10:00|18094.4|18082.4|18111.8|18099.8|18117.3|18105.3|18094.4|18082.4|162
1726762500000|2024-09-19 16:15:00|18112|18100|18120.4|18108.4|18121.7|18109.7|18108.3|18096.3|214
1726762800000|2024-09-19 16:20:00|18121.5|18109.5|18109.1|18097.1|18126.1|18114.1|18109.1|18097.1|153
1726763100000|2024-09-19 16:25:00|18110.3|18098.3|18095.1|18083.1|18110.3|18098.3|18095.1|18083.1|94
1726763400000|2024-09-19 16:30:00|18093.9|18081.9|18107.1|18095.1|18109.3|18097.3|18090.4|18078.4|103
1726763700000|2024-09-19 16:35:00|18106.6|18094.6|18110.9|18098.9|18110.9|18098.9|18096.8|18084.8|91
1726764000000|2024-09-19 16:40:00|18111.2|18099.2|18120.5|18108.5|18121.7|18109.7|18108.7|18096.7|28
1726764300000|2024-09-19 16:45:00|18119.5|18107.5|18125.5|18113.5|18128|18116|18117|18105|24
1726764600000|2024-09-19 16:50:00|18125.7|18113.7|18114.9|18102.9|18139.3|18127.3|18113.9|18101.9|65
1726764900000|2024-09-19 16:55:00|18112.4|18100.4|18117.5|18105.5|18130.4|18118.4|18108.9|18096.9|146
1726765200000|2024-09-19 17:00:00|18118.5|18106.5|18102.9|18090.9|18120|18108|18100.6|18088.6|53
1726765500000|2024-09-19 17:05:00|18103.1|18091.1|18097.9|18085.9|18105.4|18093.4|18095.4|18083.4|22
1726765800000|2024-09-19 17:10:00|18098.2|18086.2|18118.5|18106.5|18123.7|18111.7|18098.2|18086.2|50
1726766100000|2024-09-19 17:15:00|18118.7|18106.7|18106.5|18094.5|18122.3|18110.3|18104.2|18092.2|50
1726766400000|2024-09-19 17:20:00|18107.7|18095.7|18101.5|18089.5|18111.2|18099.2|18096.9|18084.9|42
1726766700000|2024-09-19 17:25:00|18099.2|18087.2|18089.9|18077.9|18105.2|18093.2|18089.9|18077.9|56
1726767000000|2024-09-19 17:30:00|18090.9|18078.9|18083.5|18071.5|18094.1|18082.1|18080|18068|170
1726767300000|2024-09-19 17:35:00|18082.5|18070.5|18083.2|18071.2|18085.5|18073.5|18071.4|18059.4|164
1726767600000|2024-09-19 17:40:00|18080.7|18068.7|18075.5|18063.5|18088.4|18076.4|18073|18061|127
1726767900000|2024-09-19 17:45:00|18076.5|18064.5|18067|18055|18082.3|18070.3|18067|18055|99
1726768200000|2024-09-19 17:50:00|18068|18056|18082.4|18070.4|18083.4|18071.4|18065.7|18053.7|336
1726768500000|2024-09-19 17:55:00|18081.2|18069.2|18094.8|18082.8|18104.2|18092.2|18076.6|18064.6|756
1726768800000|2024-09-19 18:00:00|18095|18083|18099.9|18087.9|18101.6|18089.6|18089.5|18077.5|393
1726839000000|2024-09-20 13:30:00|18073.3|18061.3|18037.9|18025.9|18086|18074|18023.8|18011.8|748
1726839300000|2024-09-20 13:35:00|18039|18027|18011.3|17999.3|18057.9|18045.9|18009|17997|268
1726839600000|2024-09-20 13:40:00|18011.1|17999.1|18010.7|17998.7|18027.5|18015.5|18002.7|17990.7|198
1726839900000|2024-09-20 13:45:00|18010.5|17998.5|18005.1|17993.1|18020.3|18008.3|17993.8|17981.8|237
1726840200000|2024-09-20 13:50:00|18006.1|17994.1|18041.1|18029.1|18044.6|18032.6|18004.6|17992.6|220
1726840500000|2024-09-20 13:55:00|18040.9|18028.9|18041.7|18029.7|18045.9|18033.9|18029.4|18017.4|149
1726840800000|2024-09-20 14:00:00|18041.5|18029.5|18039|18027|18043.6|18031.6|18028.8|18016.8|103
1726841100000|2024-09-20 14:05:00|18041.1|18029.1|18053|18041|18064.6|18052.6|18041.1|18029.1|164
1726841400000|2024-09-20 14:10:00|18051.9|18039.9|18045.5|18033.5|18060.7|18048.7|18044.6|18032.6|65
1726841700000|2024-09-20 14:15:00|18044.2|18032.2|18037.6|18025.6|18051.3|18039.3|18033.2|18021.2|109
1726842000000|2024-09-20 14:20:00|18037.4|18025.4|18037.8|18025.8|18044|18032|18030.7|18018.7|159
1726842300000|2024-09-20 14:25:00|18041.5|18029.5|18059.5|18047.5|18067.6|18055.6|18039.9|18027.9|101
1726842600000|2024-09-20 14:30:00|18059.7|18047.7|18077.6|18065.6|18080.1|18068.1|18059.7|18047.7|93
1726842900000|2024-09-20 14:35:00|18075.3|18063.3|18071.8|18059.8|18077.6|18065.6|18058.4|18046.4|66
1726843200000|2024-09-20 14:40:00|18074.1|18062.1|18075.9|18063.9|18087.2|18075.2|18067.8|18055.8|56
1726843500000|2024-09-20 14:45:00|18074.9|18062.9|18069.9|18057.9|18075.5|18063.5|18065.5|18053.5|65
1726843800000|2024-09-20 14:50:00|18067.6|18055.6|18087.8|18075.8|18097.2|18085.2|18067.6|18055.6|138
1726844100000|2024-09-20 14:55:00|18088.9|18076.9|18109.9|18097.9|18113.4|18101.4|18085.5|18073.5|113
1726844400000|2024-09-20 15:00:00|18108.7|18096.7|18121|18109|18126.4|18114.4|18107.4|18095.4|86
1726844700000|2024-09-20 15:05:00|18120.7|18108.7|18118|18106|18125.3|18113.3|18108.9|18096.9|82
1726845000000|2024-09-20 15:10:00|18117|18105|18105.1|18093.1|18126.4|18114.4|18102.6|18090.6|98
1726845300000|2024-09-20 15:15:00|18104.9|18092.9|18115.1|18103.1|18115.1|18103.1|18093.7|18081.7|86
1726845600000|2024-09-20 15:20:00|18111.4|18099.4|18117.4|18105.4|18119.9|18107.9|18107.2|18095.2|46
1726845900000|2024-09-20 15:25:00|18120.1|18108.1|18173.3|18161.3|18182|18170|18119.9|18107.9|485
1726846200000|2024-09-20 15:30:00|18174.3|18162.3|18228.1|18216.1|18229.1|18217.1|18159.5|18147.5|618
1726846500000|2024-09-20 15:35:00|18231.6|18219.6|18247.2|18235.2|18255.2|18243.2|18229.1|18217.1|298
1726846800000|2024-09-20 15:40:00|18247|18235|18242.9|18230.9|18253.5|18241.5|18230.2|18218.2|392
1726847100000|2024-09-20 15:45:00|18241.6|18229.6|18232.7|18220.7|18259.8|18247.8|18232.7|18220.7|194
1726847400000|2024-09-20 15:50:00|18233.7|18221.7|18246.4|18234.4|18254.6|18242.6|18227.5|18215.5|217
1726847700000|2024-09-20 15:55:00|18250.4|18238.4|18259.3|18247.3|18264.1|18252.1|18237.9|18225.9|322
1726848000000|2024-09-20 16:00:00|18261.8|18249.8|18270.6|18258.6|18275.6|18263.6|18253.3|18241.3|289
1726848300000|2024-09-20 16:05:00|18270.4|18258.4|18251.9|18239.9|18273.1|18261.1|18242.5|18230.5|210
1726848600000|2024-09-20 16:10:00|18251.7|18239.7|18240.6|18228.6|18256.4|18244.4|18240.6|18228.6|212
1726848900000|2024-09-20 16:15:00|18242.9|18230.9|18251|18239|18253.1|18241.1|18234.4|18222.4|268
1726849200000|2024-09-20 16:20:00|18247.7|18235.7|18273.1|18261.1|18279.4|18267.4|18247.7|18235.7|223
1726849500000|2024-09-20 16:25:00|18273.3|18261.3|18312.5|18300.5|18313.6|18301.6|18271.9|18259.9|303
1726849800000|2024-09-20 16:30:00|18313.6|18301.6|18313.1|18301.1|18332.5|18320.5|18309.8|18297.8|254
1726850100000|2024-09-20 16:35:00|18314.2|18302.2|18327.7|18315.7|18330.2|18318.2|18313.1|18301.1|109
1726850400000|2024-09-20 16:40:00|18328.8|18316.8|18324.4|18312.4|18328.8|18316.8|18313.1|18301.1|47
1726850700000|2024-09-20 16:45:00|18321.3|18309.3|18288.6|18276.6|18321.3|18309.3|18288.6|18276.6|122
1726851000000|2024-09-20 16:50:00|18288.4|18276.4|18286.3|18274.3|18292.7|18280.7|18277.3|18265.3|121
1726851300000|2024-09-20 16:55:00|18287.3|18275.3|18285.5|18273.5|18290.7|18278.7|18283.2|18271.2|98
1726851600000|2024-09-20 17:00:00|18284.4|18272.4|18298.6|18286.6|18301.7|18289.7|18284.4|18272.4|74
1726851900000|2024-09-20 17:05:00|18297.6|18285.6|18288.2|18276.2|18297.6|18285.6|18274|18262|89
1726852200000|2024-09-20 17:10:00|18288.4|18276.4|18273|18261|18288.4|18276.4|18271.9|18259.9|81
1726852500000|2024-09-20 17:15:00|18274|18262|18276.5|18264.5|18283.6|18271.6|18271.9|18259.9|156
1726852800000|2024-09-20 17:20:00|18275.5|18263.5|18281.3|18269.3|18285.7|18273.7|18272.3|18260.3|154
1726853100000|2024-09-20 17:25:00|18283.6|18271.6|18296.5|18284.5|18300.3|18288.3|18283.6|18271.6|88
1726853400000|2024-09-20 17:30:00|18296.3|18284.3|18289.5|18277.5|18300.3|18288.3|18278.2|18266.2|70
1726853700000|2024-09-20 17:35:00|18288.4|18276.4|18287.2|18275.2|18291.8|18279.8|18279|18267|76
1726854000000|2024-09-20 17:40:00|18288.2|18276.2|18291.8|18279.8|18295.7|18283.7|18279.9|18267.9|48
1726854300000|2024-09-20 17:45:00|18290.7|18278.7|18284.3|18272.3|18291.6|18279.6|18281.3|18269.3|66
1726854600000|2024-09-20 17:50:00|18285.5|18273.5|18291.3|18279.3|18295.1|18283.1|18275.9|18263.9|195
1726854900000|2024-09-20 17:55:00|18289.9|18277.9|18305.3|18293.3|18316.9|18304.9|18283.6|18271.6|1090
1726855200000|2024-09-20 18:00:00|18305.1|18293.1|18323.4|18311.4|18324.2|18312.2|18292.4|18280.4|804
1726855500000|2024-09-20 18:05:00|||||||||3
1727098200000|2024-09-23 13:30:00|18338.5|18326.5|18396.9|18384.9|18396.9|18384.9|18338.5|18325.3|631
1727098500000|2024-09-23 13:35:00|18389.6|18377.6|18393.5|18381.5|18404.9|18392.9|18383.3|18371.3|270
1727098800000|2024-09-23 13:40:00|18396|18384|18391.6|18379.6|18413.8|18401.8|18387|18375|537
1727099100000|2024-09-23 13:45:00|18394.2|18382.2|18399.2|18387.2|18407.6|18395.6|18387|18375|371
1727099400000|2024-09-23 13:50:00|18398.1|18386.1|18401.4|18389.4|18406.9|18394.9|18389.2|18377.2|517
1727099700000|2024-09-23 13:55:00|18399.1|18387.1|18406|18394|18422.6|18410.6|18398.9|18386.9|217
1727100000000|2024-09-23 14:00:00|18408.2|18396.2|18421.1|18409.1|18421.4|18409.4|18406.8|18394.8|324
1727100300000|2024-09-23 14:05:00|18421.2|18409.2|18409.7|18397.7|18423.3|18411.3|18408.9|18396.9|382
1727100600000|2024-09-23 14:10:00|18410.8|18398.8|18417.1|18405.1|18423|18411|18407|18395|294
1727100900000|2024-09-23 14:15:00|18419.3|18407.3|18432.9|18420.9|18438.7|18426.7|18414.8|18402.8|192
1727101200000|2024-09-23 14:20:00|18431.8|18419.8|18350.8|18338.8|18441.5|18429.5|18350.8|18338.8|233
1727101500000|2024-09-23 14:25:00|18349.5|18337.5|18319.2|18307.2|18354.4|18342.4|18309.1|18297.1|317
1727101800000|2024-09-23 14:30:00|18319|18307|18296.1|18284.1|18319.2|18307.2|18290.7|18278.7|347
1727102100000|2024-09-23 14:35:00|18292.4|18280.4|18296.8|18284.8|18305.3|18293.3|18283.5|18271.5|238
1727102400000|2024-09-23 14:40:00|18295.7|18283.7|18327|18315|18336.2|18324.2|18295.7|18283.7|184
1727102700000|2024-09-23 14:45:00|18328.1|18316.1|18343.5|18331.5|18360.4|18348.4|18320.7|18308.7|128
1727103000000|2024-09-23 14:50:00|18342.4|18330.4|18338.2|18326.2|18350.7|18338.7|18331.6|18319.6|167
1727103300000|2024-09-23 14:55:00|18338|18326|18332.7|18320.7|18339.1|18327.1|18324.4|18312.4|70
1727103600000|2024-09-23 15:00:00|18335.1|18323.1|18344|18332|18350.2|18338.2|18326.8|18314.8|72
1727103900000|2024-09-23 15:05:00|18342.9|18330.9|18341.6|18329.6|18344|18332|18329.4|18317.4|62
1727104200000|2024-09-23 15:10:00|18343|18331|18376.8|18364.8|18376.9|18364.9|18337.1|18325.1|118
1727104500000|2024-09-23 15:15:00|18376.5|18364.5|18356.6|18344.6|18376.9|18364.9|18347.2|18335.2|71
1727104800000|2024-09-23 15:20:00|18356.8|18344.8|18361.5|18349.5|18366|18354|18351.2|18339.2|83
1727105100000|2024-09-23 15:25:00|18359.1|18347.1|18357.9|18345.9|18368.5|18356.5|18354|18342|48
1727105400000|2024-09-23 15:30:00|18357.7|18345.7|18369.1|18357.1|18369.1|18357.1|18354.1|18342.1|57
1727105700000|2024-09-23 15:35:00|18369|18357|18366.5|18354.5|18372.6|18360.6|18358.8|18346.8|43
1727106000000|2024-09-23 15:40:00|18371.5|18359.5|18366.3|18354.3|18371.5|18359.5|18362.4|18350.4|58
1727106300000|2024-09-23 15:45:00|18365.2|18353.2|18383.2|18371.2|18383.5|18371.5|18361.6|18349.6|129
1727106600000|2024-09-23 15:50:00|18384.5|18372.5|18383.5|18371.5|18385.7|18373.7|18370.6|18358.6|65
1727106900000|2024-09-23 15:55:00|18382.3|18370.3|18387.7|18375.7|18392.4|18380.4|18381|18369|52
1727107200000|2024-09-23 16:00:00|18387.8|18375.8|18390.2|18378.2|18391.3|18379.3|18375.2|18363.2|36
1727107500000|2024-09-23 16:05:00|18386.6|18374.6|18394.4|18382.4|18405.2|18393.2|18386.6|18374.6|47
1727107800000|2024-09-23 16:10:00|18395.6|18383.6|18367.3|18355.3|18396.7|18384.7|18365.8|18353.8|90
1727108100000|2024-09-23 16:15:00|18370.9|18358.9|18378.7|18366.7|18388.7|18376.7|18370.9|18358.9|41
1727108400000|2024-09-23 16:20:00|18379.8|18367.8|18378.1|18366.1|18389.8|18377.8|18373.6|18361.6|50
1727108700000|2024-09-23 16:25:00|18378.3|18366.3|18378|18366|18379.4|18367.4|18369.2|18357.2|29
1727109000000|2024-09-23 16:30:00|18376.7|18364.7|18371.7|18359.7|18380.6|18368.6|18370.6|18358.6|46
1727109300000|2024-09-23 16:35:00|18371.9|18359.9|18366.7|18354.7|18373|18361|18358|18346|72
1727109600000|2024-09-23 16:40:00|18365.6|18353.6|18380.8|18368.8|18380.9|18368.9|18359.2|18347.2|25
1727109900000|2024-09-23 16:45:00|18379.4|18367.4|18393.8|18381.8|18393.8|18381.8|18375.6|18363.6|37
1727110200000|2024-09-23 16:50:00|18392.7|18380.7|18377.2|18365.2|18394.9|18382.9|18370.9|18358.9|69
1727110500000|2024-09-23 16:55:00|18375.9|18363.9|18372.7|18360.7|18379.1|18367.1|18367.7|18355.7|70
1727110800000|2024-09-23 17:00:00|18373.8|18361.8|18375.2|18363.2|18375.2|18363.2|18368.1|18356.1|46
1727111100000|2024-09-23 17:05:00|18376.5|18364.5|18382.1|18370.1|18382.1|18370.1|18373.4|18361.4|46
1727111400000|2024-09-23 17:10:00|18382|18370|18375.1|18363.1|18385.1|18373.1|18375.1|18363.1|50
1727111700000|2024-09-23 17:15:00|18376.2|18364.2|18373.5|18361.5|18377.6|18365.6|18370.4|18358.4|48
1727112000000|2024-09-23 17:20:00|18372.4|18360.4|18379.3|18367.3|18379.6|18367.6|18371.2|18359.2|54
1727112300000|2024-09-23 17:25:00|18377|18365|18381.3|18369.3|18381.3|18369.3|18374.5|18362.5|50
1727112600000|2024-09-23 17:30:00|18381.1|18369.1|18384.3|18372.3|18391.7|18379.7|18376.4|18364.4|45
1727112900000|2024-09-23 17:35:00|18386.6|18374.6|18381.9|18369.9|18386.8|18374.8|18377|18365|55
1727113200000|2024-09-23 17:40:00|18381.7|18369.7|18378.1|18366.1|18381.7|18369.7|18373|18361|64
1727113500000|2024-09-23 17:45:00|18378|18366|18368.1|18356.1|18378|18366|18366.6|18354.6|100
1727113800000|2024-09-23 17:50:00|18367|18355|18369.9|18357.9|18375.5|18363.5|18359.5|18347.5|113
1727114100000|2024-09-23 17:55:00|18372.2|18360.2|18377.7|18365.7|18385.2|18373.2|18371.1|18359.1|415
1727114400000|2024-09-23 18:00:00|18375.4|18363.4|18382.5|18370.5|18387.5|18375.5|18375.4|18363.4|347
1727184600000|2024-09-24 13:30:00|18369|18357|18373.7|18361.7|18381.7|18369.7|18330.9|18318.9|342
1727184900000|2024-09-24 13:35:00|18372.6|18360.6|18360.5|18348.5|18384.9|18372.9|18353.1|18341.1|197
1727185200000|2024-09-24 13:40:00|18362.8|18350.8|18374|18362|18386.2|18374.2|18361.4|18349.4|141
1727185500000|2024-09-24 13:45:00|18375.1|18363.1|18376.7|18364.7|18384|18372|18373.7|18361.7|207
1727185800000|2024-09-24 13:50:00|18374.5|18362.5|18384|18372|18386.2|18374.2|18374.4|18362.4|121
1727186100000|2024-09-24 13:55:00|18383.8|18371.8|18369|18357|18384|18372|18368.2|18356.2|153
1727186400000|2024-09-24 14:00:00|18368.9|18356.9|18358.5|18346.5|18368.9|18356.9|18353.7|18341.7|141
1727186700000|2024-09-24 14:05:00|18356.2|18344.2|18354.9|18342.9|18359.6|18347.6|18347.5|18335.5|66
1727187000000|2024-09-24 14:10:00|18353.8|18341.8|18355.9|18343.9|18359.8|18347.8|18349.6|18337.6|32
1727187300000|2024-09-24 14:15:00|18354.8|18342.8|18369.4|18357.4|18371.8|18359.8|18354.6|18342.6|82
1727187600000|2024-09-24 14:20:00|18370.5|18358.5|18380|18368|18392.2|18380.2|18369.1|18357.1|145
1727187900000|2024-09-24 14:25:00|18378.9|18366.9|18379.7|18367.7|18381.2|18369.2|18366.3|18354.3|73
1727188200000|2024-09-24 14:30:00|18380.8|18368.8|18398.9|18386.9|18403.9|18391.9|18380.8|18368.8|83
1727188500000|2024-09-24 14:35:00|18396.5|18384.5|18408.3|18396.3|18411.8|18399.8|18389.5|18377.5|204
1727188800000|2024-09-24 14:40:00|18408.2|18396.2|18419.3|18407.3|18429.7|18417.7|18408.2|18396.2|264
1727189100000|2024-09-24 14:45:00|18420.4|18408.4|18446.9|18434.9|18451.8|18439.8|18420.4|18408.4|177
1727189400000|2024-09-24 14:50:00|18452.4|18440.4|18438.6|18426.6|18457.4|18445.4|18437.2|18425.2|197
1727189700000|2024-09-24 14:55:00|18437.7|18425.7|18431.3|18419.3|18444.8|18432.8|18426.3|18414.3|197
1727190000000|2024-09-24 15:00:00|18431.1|18419.1|18463.3|18451.3|18465.9|18453.9|18425|18413|208
1727190300000|2024-09-24 15:05:00|18463.4|18451.4|18445.5|18433.5|18469.3|18457.3|18440.6|18428.6|208
1727190600000|2024-09-24 15:10:00|18450.5|18438.5|18465.4|18453.4|18465.4|18453.4|18449.8|18437.8|96
1727190900000|2024-09-24 15:15:00|18466|18454|18463.3|18451.3|18476.3|18464.3|18455.9|18443.9|177
1727191200000|2024-09-24 15:20:00|18460.9|18448.9|18456.9|18444.9|18462.8|18450.8|18450.3|18438.3|78
1727191500000|2024-09-24 15:25:00|18456.8|18444.8|18455.5|18443.5|18462.8|18450.8|18449.4|18437.4|167
1727191800000|2024-09-24 15:30:00|18455.4|18443.4|18470.8|18458.8|18484|18472|18455.4|18443.4|224
1727192100000|2024-09-24 15:35:00|18470.6|18458.6|18475.5|18463.5|18484|18472|18468.3|18456.3|69
1727192400000|2024-09-24 15:40:00|18474.4|18462.4|18467.8|18455.8|18476.6|18464.6|18463.1|18451.1|64
1727192700000|2024-09-24 15:45:00|18466.6|18454.6|18473.4|18461.4|18474.6|18462.6|18463.5|18451.5|72
1727193000000|2024-09-24 15:50:00|18473.3|18461.3|18480.5|18468.5|18485.1|18473.1|18470.9|18458.9|86
1727193300000|2024-09-24 15:55:00|18481.6|18469.6|18482.8|18470.8|18485.1|18473.1|18471.9|18459.9|61
1727193600000|2024-09-24 16:00:00|18482.6|18470.6|18477.9|18465.9|18485.1|18473.1|18477.9|18465.9|37
1727193900000|2024-09-24 16:05:00|18475.5|18463.5|18459.3|18447.3|18475.5|18463.5|18453.2|18441.2|101
1727194200000|2024-09-24 16:10:00|18458.2|18446.2|18441|18429|18462.9|18450.9|18438.7|18426.7|132
1727194500000|2024-09-24 16:15:00|18440.9|18428.9|18431.1|18419.1|18446|18434|18431.1|18419.1|122
1727194800000|2024-09-24 16:20:00|18432.2|18420.2|18438.9|18426.9|18443.6|18431.6|18431.1|18419.1|255
1727195100000|2024-09-24 16:25:00|18440.1|18428.1|18424.8|18412.8|18441.2|18429.2|18424.7|18412.7|142
1727195400000|2024-09-24 16:30:00|18424.7|18412.7|18424.8|18412.8|18433.1|18421.1|18422.2|18410.2|80
1727195700000|2024-09-24 16:35:00|18426|18414|18434.2|18422.2|18436.7|18424.7|18415.5|18403.5|123
1727196000000|2024-09-24 16:40:00|18435.3|18423.3|18443.2|18431.2|18443.5|18431.5|18434|18422|63
1727196300000|2024-09-24 16:45:00|18443.3|18431.3|18431.8|18419.8|18443.5|18431.5|18429.5|18417.5|113
1727196600000|2024-09-24 16:50:00|18433|18421|18436.1|18424.1|18437.7|18425.7|18424.3|18412.3|129
1727196900000|2024-09-24 16:55:00|18435|18423|18438.3|18426.3|18442.1|18430.1|18435|18423|153
1727197200000|2024-09-24 17:00:00|18438.5|18426.5|18437.1|18425.1|18442|18430|18428|18416|110
1727197500000|2024-09-24 17:05:00|18436|18424|18437.2|18425.2|18438.6|18426.6|18433.6|18421.6|59
1727197800000|2024-09-24 17:10:00|18437.1|18425.1|18438.2|18426.2|18438.4|18426.4|18436|18424|40
1727198100000|2024-09-24 17:15:00|18435.9|18423.9|18438.2|18426.2|18438.6|18426.6|18428.6|18416.6|104
1727198400000|2024-09-24 17:20:00|18436|18424|18440.4|18428.4|18443.1|18431.1|18434.9|18422.9|36
1727198700000|2024-09-24 17:25:00|18442.9|18430.9|18436.9|18424.9|18442.9|18430.9|18436.8|18424.8|40
1727199000000|2024-09-24 17:30:00|18435.6|18423.6|18432.5|18420.5|18438.6|18426.6|18426.3|18414.3|44
1727199300000|2024-09-24 17:35:00|18432.4|18420.4|18433.5|18421.5|18437.4|18425.4|18431.1|18419.1|28
1727199600000|2024-09-24 17:40:00|18433.6|18421.6|18433.7|18421.7|18435.9|18423.9|18425.5|18413.5|34
1727199900000|2024-09-24 17:45:00|18433.5|18421.5|18435.9|18423.9|18435.9|18423.9|18428.9|18416.9|36
1727200200000|2024-09-24 17:50:00|18433.5|18421.5|18438.7|18426.7|18438.7|18426.7|18426.7|18414.7|76
1727200500000|2024-09-24 17:55:00|18436.3|18424.3|18428.2|18416.2|18443.2|18431.2|18428|18416|296
1727200800000|2024-09-24 18:00:00|18430.7|18418.7|18427.7|18415.7|18430.7|18418.7|18416.2|18404.2|196
1727271000000|2024-09-25 13:30:00|18401.8|18389.8|18380.9|18368.9|18423.5|18406|18376|18364|347
1727271300000|2024-09-25 13:35:00|18381|18369|18371.3|18359.3|18407|18395|18369.2|18357.2|251
1727271600000|2024-09-25 13:40:00|18371.4|18359.4|18407.8|18395.8|18412.9|18400.9|18370.2|18358.2|153
1727271900000|2024-09-25 13:45:00|18408.1|18396.1|18410.5|18398.5|18419|18407|18402.7|18390.7|106
1727272200000|2024-09-25 13:50:00|18409.4|18397.4|18400.9|18388.9|18413.2|18401.2|18400.9|18388.9|110
1727272500000|2024-09-25 13:55:00|18403.3|18391.3|18428.6|18416.6|18434.6|18422.6|18403.3|18391.3|205
1727272800000|2024-09-25 14:00:00|18429.7|18417.7|18423.8|18411.8|18436.3|18424.3|18415.5|18403.5|128
1727273100000|2024-09-25 14:05:00|18422.6|18410.6|18437.4|18425.4|18437.7|18425.7|18415.3|18403.3|71
1727273400000|2024-09-25 14:10:00|18437.5|18425.5|18414.9|18402.9|18437.7|18425.7|18407.9|18395.9|90
1727273700000|2024-09-25 14:15:00|18413.8|18401.8|18413.9|18401.9|18415.1|18403.1|18403.9|18391.9|55
1727274000000|2024-09-25 14:20:00|18413.8|18401.8|18417.1|18405.1|18419.7|18407.7|18407.8|18395.8|88
1727274300000|2024-09-25 14:25:00|18416.9|18404.9|18434.6|18422.6|18437|18425|18412.2|18400.2|84
1727274600000|2024-09-25 14:30:00|18434.8|18422.8|18431.8|18419.8|18434.8|18422.8|18424.4|18412.4|86
1727274900000|2024-09-25 14:35:00|18429.4|18417.4|18426.2|18414.2|18435.6|18423.6|18425.1|18413.1|200
1727275200000|2024-09-25 14:40:00|18427.4|18415.4|18430.3|18418.3|18438.3|18426.3|18426.3|18414.3|92
1727275500000|2024-09-25 14:45:00|18429.1|18417.1|18424.1|18412.1|18429.1|18417.1|18419.3|18407.3|40
1727275800000|2024-09-25 14:50:00|18424.2|18412.2|18436.3|18424.3|18447.6|18435.6|18422.8|18410.8|86
1727276100000|2024-09-25 14:55:00|18436.2|18424.2|18430|18418|18438.7|18426.7|18426.4|18414.4|45
1727276400000|2024-09-25 15:00:00|18428.9|18416.9|18442.5|18430.5|18443.8|18431.8|18426.4|18414.4|10
1727276700000|2024-09-25 15:05:00|18442.4|18430.4|18434.2|18422.2|18442.4|18430.4|18426.5|18414.5|40
1727277000000|2024-09-25 15:10:00|18433|18421|18430.5|18418.5|18437.8|18425.8|18430.5|18418.5|18
1727277300000|2024-09-25 15:15:00|18430.4|18418.4|18426.4|18414.4|18432.9|18420.9|18423.1|18411.1|31
1727277600000|2024-09-25 15:20:00|18425|18413|18421.5|18409.5|18425|18413|18411.4|18399.4|84
1727277900000|2024-09-25 15:25:00|18424|18412|18426.3|18414.3|18427.6|18415.6|18412.8|18400.8|22
1727278200000|2024-09-25 15:30:00|18425.1|18413.1|18426.2|18414.2|18427.6|18415.6|18410|18398|96
1727278500000|2024-09-25 15:35:00|18426.1|18414.1|18424.9|18412.9|18429.9|18417.9|18420.3|18408.3|42
1727278800000|2024-09-25 15:40:00|18423.7|18411.7|18422.3|18410.3|18424.9|18412.9|18420|18408|33
1727279100000|2024-09-25 15:45:00|18420.9|18408.9|18417.9|18405.9|18424.8|18412.8|18416.2|18404.2|115
1727279400000|2024-09-25 15:50:00|18417.8|18405.8|18416.6|18404.6|18421.5|18409.5|18414.3|18402.3|74
1727279700000|2024-09-25 15:55:00|18419|18407|18421.6|18409.6|18431.3|18419.3|18416.6|18404.6|116
1727280000000|2024-09-25 16:00:00|18422.9|18410.9|18425.8|18413.8|18431.8|18419.8|18422.1|18410.1|54
1727280300000|2024-09-25 16:05:00|18425.9|18413.9|18425.6|18413.6|18428.2|18416.2|18422.3|18410.3|24
1727280600000|2024-09-25 16:10:00|18426.8|18414.8|18421.8|18409.8|18429.4|18417.4|18416.9|18404.9|37
1727280900000|2024-09-25 16:15:00|18420.5|18408.5|18419.4|18407.4|18424.4|18412.4|18416.9|18404.9|54
1727281200000|2024-09-25 16:20:00|18419.3|18407.3|18421.8|18409.8|18424.2|18412.2|18412.2|18400.2|56
1727281500000|2024-09-25 16:25:00|18420.7|18408.7|18422|18410|18423.2|18411.2|18414.6|18402.6|16
1727281800000|2024-09-25 16:30:00|18421.9|18409.9|18429.3|18417.3|18429.4|18417.4|18417.3|18405.3|27
1727282100000|2024-09-25 16:35:00|18427|18415|18424.6|18412.6|18427|18415|18422|18410|68
1727282400000|2024-09-25 16:40:00|18422.4|18410.4|18420.1|18408.1|18424.9|18412.9|18420.1|18408.1|36
1727282700000|2024-09-25 16:45:00|18422.5|18410.5|18422.7|18410.7|18425.2|18413.2|18417.7|18405.7|36
1727283000000|2024-09-25 16:50:00|18425|18413|18432.8|18420.8|18432.8|18420.8|18425|18413|29
1727283300000|2024-09-25 16:55:00|18431.7|18419.7|18427.3|18415.3|18432.9|18420.9|18424.3|18412.3|37
1727283600000|2024-09-25 17:00:00|18427.4|18415.4|18426.2|18414.2|18428.8|18416.8|18421.4|18409.4|69
1727283900000|2024-09-25 17:05:00|18423.8|18411.8|18423.6|18411.6|18426|18414|18418.7|18406.7|19
1727284200000|2024-09-25 17:10:00|18422.4|18410.4|18421.4|18409.4|18426.2|18414.2|18421.4|18409.4|33
1727284500000|2024-09-25 17:15:00|18420.2|18408.2|18426.1|18414.1|18426.1|18414.1|18417.4|18405.4|21
1727284800000|2024-09-25 17:20:00|18426.2|18414.2|18423.8|18411.8|18426.2|18414.2|18421.3|18409.3|14
1727285100000|2024-09-25 17:25:00|18426.2|18414.2|18417.9|18405.9|18426.2|18414.2|18417.6|18405.6|16
1727285400000|2024-09-25 17:30:00|18419|18407|18421.5|18409.5|18421.6|18409.6|18413.3|18401.3|112
1727285700000|2024-09-25 17:35:00|18419.1|18407.1|18418.8|18406.8|18425.1|18413.1|18418.8|18406.8|31
1727286000000|2024-09-25 17:40:00|18418.7|18406.7|18421.3|18409.3|18426.2|18414.2|18418.7|18406.7|48
1727286300000|2024-09-25 17:45:00|18422.5|18410.5|18423.6|18411.6|18426.1|18414.1|18418.7|18406.7|31
1727286600000|2024-09-25 17:50:00|18426.1|18414.1|18426.2|18414.2|18428.5|18416.5|18421.3|18409.3|65
1727286900000|2024-09-25 17:55:00|18427.4|18415.4|18426.4|18414.4|18433.9|18421.9|18424|18412|184
1727287200000|2024-09-25 18:00:00|18425.1|18413.1|18426.7|18414.7|18429.1|18417.1|18420.5|18408.5|90
1727357400000|2024-09-26 13:30:00|18328.7|18316.7|18365.6|18353.6|18390.5|18378.5|18328.7|18316.7|441
1727357700000|2024-09-26 13:35:00|18365.7|18353.7|18382.3|18370.3|18382.3|18370.3|18363.3|18351.3|181
1727358000000|2024-09-26 13:40:00|18384.6|18372.6|18360.8|18348.8|18384.6|18372.6|18357.3|18345.3|181
1727358300000|2024-09-26 13:45:00|18358.5|18346.5|18331.3|18319.3|18364.6|18352.6|18329|18317|167
1727358600000|2024-09-26 13:50:00|18331.4|18319.4|18315.1|18303.1|18333.5|18321.5|18310.5|18298.5|211
1727358900000|2024-09-26 13:55:00|18315.2|18303.2|18319.2|18307.2|18322.7|18310.7|18312.8|18300.8|169
1727359200000|2024-09-26 14:00:00|18320.3|18308.3|18309.1|18297.1|18326.2|18314.2|18307.8|18295.8|95
1727359500000|2024-09-26 14:05:00|18310.2|18298.2|18321.2|18309.2|18330.1|18318.1|18300.6|18288.6|138
1727359800000|2024-09-26 14:10:00|18322.4|18310.4|18346.5|18334.5|18351.5|18339.5|18321.2|18309.2|73
1727360100000|2024-09-26 14:15:00|18347.7|18335.7|18350.2|18338.2|18356.1|18344.1|18344.4|18332.4|116
1727360400000|2024-09-26 14:20:00|18351.3|18339.3|18339.9|18327.9|18359.5|18347.5|18336.4|18324.4|97
1727360700000|2024-09-26 14:25:00|18343.6|18331.6|18338.6|18326.6|18343.6|18331.6|18328.9|18316.9|109
1727361000000|2024-09-26 14:30:00|18338.5|18326.5|18367.5|18355.5|18371.2|18359.2|18338.5|18326.5|87
1727361300000|2024-09-26 14:35:00|18368.7|18356.7|18372.5|18360.5|18378.7|18366.7|18366.3|18354.3|57
1727361600000|2024-09-26 14:40:00|18373.8|18361.8|18397.8|18385.8|18398.5|18386.5|18372.5|18360.5|114
1727361900000|2024-09-26 14:45:00|18400.5|18388.5|18386|18374|18406.6|18394.6|18377.4|18365.4|82
1727362200000|2024-09-26 14:50:00|18387.2|18375.2|18410.3|18398.3|18414.2|18402.2|18387|18375|107
1727362500000|2024-09-26 14:55:00|18410.4|18398.4|18390.3|18378.3|18412.9|18400.9|18384.2|18372.2|87
1727362800000|2024-09-26 15:00:00|18389|18377|18407.6|18395.6|18410.2|18398.2|18387.8|18375.8|71
1727363100000|2024-09-26 15:05:00|18407.4|18395.4|18390.5|18378.5|18407.4|18395.4|18378.3|18366.3|57
1727363400000|2024-09-26 15:10:00|18390.6|18378.6|18415.4|18403.4|18415.4|18403.4|18387|18375|137
1727363700000|2024-09-26 15:15:00|18415.5|18403.5|18432.2|18420.2|18438.5|18426.5|18415.5|18403.5|373
1727364000000|2024-09-26 15:20:00|18432|18420|18456.8|18444.8|18465.8|18453.8|18428.5|18416.5|275
1727364300000|2024-09-26 15:25:00|18455.6|18443.6|18432.3|18420.3|18455.6|18443.6|18432.3|18420.3|109
1727364600000|2024-09-26 15:30:00|18432.4|18420.4|18453.4|18441.4|18458.2|18446.2|18426.3|18414.3|106
1727364900000|2024-09-26 15:35:00|18453.5|18441.5|18457.8|18445.8|18472.3|18460.3|18453.4|18441.4|229
1727365200000|2024-09-26 15:40:00|18456.5|18444.5|18475|18463|18481.3|18469.3|18456.5|18444.5|426
1727365500000|2024-09-26 15:45:00|18476.2|18464.2|18484.2|18472.2|18490.1|18478.1|18466.4|18454.4|335
1727365800000|2024-09-26 15:50:00|18485.3|18473.3|18491.4|18479.4|18501.3|18489.3|18482.7|18470.7|314
1727366100000|2024-09-26 15:55:00|18490.2|18478.2|18467.1|18455.1|18497.4|18485.4|18464.3|18452.3|318
1727366400000|2024-09-26 16:00:00|18468.3|18456.3|18469.8|18457.8|18470|18458|18450.4|18438.4|177
1727366700000|2024-09-26 16:05:00|18469.9|18457.9|18443.5|18431.5|18476.2|18464.2|18443.5|18431.5|97
1727367000000|2024-09-26 16:10:00|18443.7|18431.7|18423.4|18411.4|18445|18433|18412.9|18400.9|322
1727367300000|2024-09-26 16:15:00|18423.6|18411.6|18432.6|18420.6|18434.3|18422.3|18416|18404|127
1727367600000|2024-09-26 16:20:00|18433.8|18421.8|18425.1|18413.1|18433.8|18421.8|18418.8|18406.8|36
1727367900000|2024-09-26 16:25:00|18426.3|18414.3|18421.2|18409.2|18436.5|18424.5|18421.2|18409.2|89
1727368200000|2024-09-26 16:30:00|18420|18408|18414.9|18402.9|18426|18414|18412.5|18400.5|86
1727368500000|2024-09-26 16:35:00|18416.4|18404.4|18434|18422|18435.5|18423.5|18416.4|18404.4|107
1727368800000|2024-09-26 16:40:00|18430.3|18418.3|18436.4|18424.4|18441.4|18429.4|18430.3|18418.3|69
1727369100000|2024-09-26 16:45:00|18433.9|18421.9|18454|18442|18454|18442|18431.3|18419.3|101
1727369400000|2024-09-26 16:50:00|18455.2|18443.2|18457|18445|18460.8|18448.8|18453.3|18441.3|156
1727369700000|2024-09-26 16:55:00|18458.2|18446.2|18456|18444|18458.2|18446.2|18446|18434|65
1727370000000|2024-09-26 17:00:00|18455.9|18443.9|18464.1|18452.1|18464.1|18452.1|18451.2|18439.2|106
1727370300000|2024-09-26 17:05:00|18465.3|18453.3|18454.9|18442.9|18465.5|18453.5|18453.6|18441.6|57
1727370600000|2024-09-26 17:10:00|18453.7|18441.7|18462.6|18450.6|18463.9|18451.9|18451.7|18439.7|93
1727370900000|2024-09-26 17:15:00|18461.4|18449.4|18464.1|18452.1|18470|18458|18460.1|18448.1|91
1727371200000|2024-09-26 17:20:00|18465.3|18453.3|18481.2|18469.2|18481.2|18469.2|18465.3|18453.3|74
1727371500000|2024-09-26 17:25:00|18482.4|18470.4|18478.7|18466.7|18488.4|18476.4|18476.2|18464.2|56
1727371800000|2024-09-26 17:30:00|18481.1|18469.1|18499.4|18487.4|18501.9|18489.9|18476.2|18464.2|178
1727372100000|2024-09-26 17:35:00|18501.9|18489.9|18501.8|18489.8|18505.4|18493.4|18488.2|18476.2|105
1727372400000|2024-09-26 17:40:00|18504.3|18492.3|18502|18490|18509.3|18497.3|18494.3|18482.3|118
1727372700000|2024-09-26 17:45:00|18501.9|18489.9|18509.4|18497.4|18511.8|18499.8|18501.6|18489.6|162
1727373000000|2024-09-26 17:50:00|18511.8|18499.8|18491.8|18479.8|18511.9|18499.9|18486.8|18474.8|214
1727373300000|2024-09-26 17:55:00|18490.6|18478.6|18479.6|18467.6|18497.3|18485.3|18479.6|18467.6|506
1727373600000|2024-09-26 18:00:00|18477.3|18465.3|18488.7|18476.7|18493.6|18481.6|18472.4|18460.4|292
1727443800000|2024-09-27 13:30:00|18501.8|18489.8|18541.8|18529.8|18551.7|18539.7|18446.3|18434.3|618
1727444100000|2024-09-27 13:35:00|18544.2|18532.2|18545.3|18533.3|18560.1|18548.1|18536.6|18524.6|309
1727444400000|2024-09-27 13:40:00|18546.5|18534.5|18551.6|18539.6|18560.1|18548.1|18540.5|18527.1|256
1727444700000|2024-09-27 13:45:00|18552.8|18540.8|18540.8|18528.8|18556.6|18544.6|18526.9|18514.9|296
1727445000000|2024-09-27 13:50:00|18540.9|18528.9|18537|18525|18548.2|18536.2|18523.6|18511.6|147
1727445300000|2024-09-27 13:55:00|18535.8|18523.8|18532.3|18512.3|18549|18537|18520.8|18508.8|156
1727445600000|2024-09-27 14:00:00|18533.4|18513.4|18532.2|18520.2|18549.1|18537.1|18524.5|18512.5|133
1727445900000|2024-09-27 14:05:00|18532.4|18520.4|18539.9|18527.9|18543.5|18531.5|18527.6|18515.6|120
1727446200000|2024-09-27 14:10:00|18538.6|18526.6|18536.3|18524.3|18545.8|18533.8|18532.5|18520.5|56
1727446500000|2024-09-27 14:15:00|18537.5|18525.5|18540.9|18528.9|18547.1|18535.1|18532.5|18520.5|114
1727446800000|2024-09-27 14:20:00|18542.1|18530.1|18523.8|18511.8|18547.2|18535.2|18517.5|18505.2|38
1727447100000|2024-09-27 14:25:00|18521.5|18509.5|18524.2|18512.2|18535|18523|18517.8|18505.8|57
1727447400000|2024-09-27 14:30:00|18527.8|18515.8|18538.2|18526.2|18544.3|18532.3|18522.9|18510.9|152
1727447700000|2024-09-27 14:35:00|18539.4|18527.4|18530.5|18518.5|18543|18531|18530.4|18518.4|99
1727448000000|2024-09-27 14:40:00|18530.4|18518.4|18526.6|18514.6|18531.7|18519.7|18512.9|18500.9|23
1727448300000|2024-09-27 14:45:00|18526.7|18514.7|18494.4|18482.4|18529.1|18517.1|18489.5|18477.5|163
1727448600000|2024-09-27 14:50:00|18496.8|18484.8|18514|18502|18515.2|18503.2|18492|18480|41
1727448900000|2024-09-27 14:55:00|18509|18497|18523.6|18511.6|18525.8|18513.8|18507.6|18495.6|54
1727449200000|2024-09-27 15:00:00|18522.4|18510.4|18537.4|18525.4|18537.4|18525.4|18522.4|18510.4|58
1727449500000|2024-09-27 15:05:00|18538.7|18526.7|18522.5|18510.5|18542.2|18530.2|18521.3|18509.3|66
1727449800000|2024-09-27 15:10:00|18523.7|18511.7|18535|18523|18535.1|18523.1|18520.2|18508.2|77
1727450100000|2024-09-27 15:15:00|18533.8|18521.8|18531.1|18519.1|18552.2|18540.2|18531|18519|62
1727450400000|2024-09-27 15:20:00|18532.2|18520.2|18529.9|18517.9|18539.7|18527.7|18529.6|18517.6|61
1727450700000|2024-09-27 15:25:00|18532.3|18520.3|18521.1|18509.1|18537.1|18525.1|18519.9|18507.9|26
1727451000000|2024-09-27 15:30:00|18522.3|18510.3|18521.1|18509.1|18530.8|18518.8|18519.8|18507.8|46
1727451300000|2024-09-27 15:35:00|18519.9|18507.9|18520.9|18508.9|18529.7|18517.7|18519.8|18507.8|32
1727451600000|2024-09-27 15:40:00|18519.7|18507.7|18498.5|18486.5|18519.7|18507.7|18488.8|18476.8|85
1727451900000|2024-09-27 15:45:00|18498.6|18486.6|18508.6|18496.6|18512.3|18500.3|18494.9|18482.9|44
1727452200000|2024-09-27 15:50:00|18507.4|18495.4|18507.1|18495.1|18509.8|18497.8|18504.6|18492.6|45
1727452500000|2024-09-27 15:55:00|18506|18494|18504.6|18492.6|18517.2|18505.2|18504.6|18492.6|50
1727452800000|2024-09-27 16:00:00|18502.2|18490.2|18494.4|18482.4|18502.2|18490.2|18486.9|18474.9|71
1727453100000|2024-09-27 16:05:00|18494.3|18482.3|18499|18487|18499|18487|18486.8|18474.8|34
1727453400000|2024-09-27 16:10:00|18497.8|18485.8|18501.8|18489.8|18501.9|18489.9|18491.8|18479.8|38
1727453700000|2024-09-27 16:15:00|18501.9|18489.9|18489.8|18477.8|18514.6|18502.6|18484.8|18472.8|72
1727454000000|2024-09-27 16:20:00|18488.6|18476.6|18484.9|18472.9|18492.3|18480.3|18479.9|18467.9|42
1727454300000|2024-09-27 16:25:00|18487.3|18475.3|18499.1|18487.1|18509|18497|18482.5|18470.5|80
1727454600000|2024-09-27 16:30:00|18496.6|18484.6|18490.1|18478.1|18502.8|18490.8|18487.7|18475.7|17
1727454900000|2024-09-27 16:35:00|18488.9|18476.9|18488.7|18476.7|18495.1|18483.1|18475.3|18463.3|44
1727455200000|2024-09-27 16:40:00|18489.9|18477.9|18490.1|18478.1|18493.7|18481.7|18486.3|18474.3|37
1727455500000|2024-09-27 16:45:00|18487.8|18475.8|18486.7|18474.7|18495.1|18483.1|18480.5|18468.5|71
1727455800000|2024-09-27 16:50:00|18488|18476|18489|18477|18493|18481|18481.6|18469.6|15
1727456100000|2024-09-27 16:55:00|18490.3|18478.3|18497.6|18485.6|18500.1|18488.1|18490.3|18478.3|14
1727456400000|2024-09-27 17:00:00|18500|18488|18502.2|18490.2|18503.6|18491.6|18497.4|18485.4|36
1727456700000|2024-09-27 17:05:00|18504.7|18492.7|18492.4|18480.4|18504.7|18492.7|18488.8|18476.8|103
1727457000000|2024-09-27 17:10:00|18490|18478|18486.2|18474.2|18497.4|18485.4|18483.8|18471.8|45
1727457300000|2024-09-27 17:15:00|18484.9|18472.9|18471.4|18459.4|18490.2|18478.2|18470.3|18458.3|91
1727457600000|2024-09-27 17:20:00|18470.1|18458.1|18467.6|18455.6|18476.1|18464.1|18465.3|18453.3|49
1727457900000|2024-09-27 17:25:00|18468.8|18456.8|18454.1|18442.1|18468.8|18456.8|18441.6|18429.6|166
1727458200000|2024-09-27 17:30:00|18454.2|18442.2|18458.8|18446.8|18462.8|18450.8|18445.3|18433.3|51
1727458500000|2024-09-27 17:35:00|18458.7|18446.7|18462.6|18450.6|18468.7|18456.7|18457.3|18445.1|47
1727458800000|2024-09-27 17:40:00|18461.3|18449.3|18458.7|18446.7|18462.6|18450.6|18447.8|18435.8|45
1727459100000|2024-09-27 17:45:00|18457.5|18445.5|18447.6|18435.6|18457.5|18445.5|18435|18423|267
1727459400000|2024-09-27 17:50:00|18446.4|18434.4|18438.1|18426.1|18450.2|18438.2|18436.7|18424.7|91
1727459700000|2024-09-27 17:55:00|18436.9|18424.9|18450.8|18438.8|18459.9|18447.9|18436.9|18424.9|377
1727460000000|2024-09-27 18:00:00|18449.6|18437.6|18459.8|18447.8|18463.5|18451.5|18446.1|18434.1|277
1727460300000|2024-09-27 18:05:00|18461|18449|18461|18449|18461|18449|18461|18449|0
1727703000000|2024-09-30 13:30:00|18418|18406|18449.2|18437.2|18471.7|18459.7|18418|18406|906
1727703300000|2024-09-30 13:35:00|18446.7|18434.7|18418.1|18406.1|18453|18441|18416.8|18404.8|332
1727703600000|2024-09-30 13:40:00|18414.3|18402.3|18435.6|18423.6|18446.8|18434.8|18414.3|18402.3|205
1727703900000|2024-09-30 13:45:00|18436.9|18424.9|18416.8|18404.8|18443.1|18431.1|18415.6|18403.6|176
1727704200000|2024-09-30 13:50:00|18418.1|18406.1|18415.6|18403.6|18428.1|18416.1|18411.8|18399.8|209
1727704500000|2024-09-30 13:55:00|18414.4|18402.4|18418.1|18406.1|18424.4|18412.4|18403.1|18391.1|219
1727704800000|2024-09-30 14:00:00|18419.4|18407.4|18449.3|18437.3|18449.3|18437.3|18418.1|18406.1|168
1727705100000|2024-09-30 14:05:00|18453|18441|18440.5|18428.5|18456.7|18444.7|18439.3|18427.3|164
1727705400000|2024-09-30 14:10:00|18441.8|18429.8|18448|18436|18451.8|18439.8|18440.5|18428.5|100
1727705700000|2024-09-30 14:15:00|18449.3|18437.3|18443|18431|18451.8|18439.8|18443|18431|145
1727706000000|2024-09-30 14:20:00|18444.3|18432.3|18451.8|18439.8|18459.2|18447.2|18441.8|18429.8|102
1727706300000|2024-09-30 14:25:00|18449.3|18437.3|18469.3|18457.3|18473|18461|18449.3|18437.3|114
1727706600000|2024-09-30 14:30:00|18470.5|18458.5|18484.3|18472.3|18486.8|18474.8|18465.5|18453.5|209
1727706900000|2024-09-30 14:35:00|18481.8|18469.8|18461.8|18449.8|18483.1|18471.1|18456.8|18444.8|144
1727707200000|2024-09-30 14:40:00|18460.6|18448.6|18455.6|18443.6|18465.6|18453.6|18450.6|18438.6|110
1727707500000|2024-09-30 14:45:00|18454.3|18442.3|18460.6|18448.6|18465.6|18453.6|18451.9|18439.9|43
1727707800000|2024-09-30 14:50:00|18459.4|18447.4|18473.1|18461.1|18475.6|18463.6|18459.4|18447.4|75
1727708100000|2024-09-30 14:55:00|18471.8|18459.8|18488|18476|18489.3|18477.3|18471.8|18459.8|96
1727708400000|2024-09-30 15:00:00|18488.1|18476.1|18500.5|18488.5|18504.3|18492.3|18483.1|18471.1|170
1727708700000|2024-09-30 15:05:00|18501.8|18489.8|18499.3|18487.3|18506.8|18494.8|18494.3|18482.3|135
1727709000000|2024-09-30 15:10:00|18498|18486|18485.6|18473.6|18506.8|18494.8|18484.3|18472.3|188
1727709300000|2024-09-30 15:15:00|18484.3|18472.3|18486.8|18474.8|18494.3|18482.3|18481.8|18469.8|108
1727709600000|2024-09-30 15:20:00|18483|18471|18505.5|18493.5|18506.8|18494.8|18483|18471|106
1727709900000|2024-09-30 15:25:00|18506.8|18494.8|18496.8|18484.8|18506.8|18494.8|18491.8|18479.8|89
1727710200000|2024-09-30 15:30:00|18500.6|18488.6|18511.8|18499.8|18513.1|18501.1|18496.8|18484.8|106
1727710500000|2024-09-30 15:35:00|18513.1|18501.1|18498.1|18486.1|18514.3|18502.3|18494.3|18482.3|135
1727710800000|2024-09-30 15:40:00|18499.3|18487.3|18509.3|18497.3|18509.3|18497.3|18491.8|18479.8|58
1727711100000|2024-09-30 15:45:00|18506.8|18494.8|18511.8|18499.8|18511.8|18499.8|18503.1|18491.1|65
1727711400000|2024-09-30 15:50:00|18513.1|18501.1|18521.8|18509.8|18523.1|18511.1|18508.1|18496.1|111
1727711700000|2024-09-30 15:55:00|18520.6|18508.6|18521.8|18509.8|18524.3|18512.3|18511.8|18499.8|158
1727712000000|2024-09-30 16:00:00|18519.3|18507.3|18495.6|18483.6|18519.3|18507.3|18495.6|18483.6|175
1727712300000|2024-09-30 16:05:00|18496.8|18484.8|18496.8|18484.8|18499.3|18487.3|18494.3|18482.3|86
1727712600000|2024-09-30 16:10:00|18494.3|18482.3|18494.4|18482.4|18499.4|18487.4|18488.1|18476.1|114
1727712900000|2024-09-30 16:15:00|18495.6|18483.6|18491.9|18479.9|18499.4|18487.4|18490.6|18478.6|94
1727713200000|2024-09-30 16:20:00|18493.1|18481.1|18493.1|18481.1|18498.1|18486.1|18489.4|18477.4|90
1727713500000|2024-09-30 16:25:00|18491.9|18479.9|18491.9|18479.9|18499.4|18487.4|18491.9|18479.9|119
1727713800000|2024-09-30 16:30:00|18493.1|18481.1|18489.4|18477.4|18496.9|18484.9|18481.9|18469.9|84
1727714100000|2024-09-30 16:35:00|18490.6|18478.6|18476.9|18464.9|18490.6|18478.6|18475.7|18463.7|106
1727714400000|2024-09-30 16:40:00|18478.2|18466.2|18478.2|18466.2|18489.4|18477.4|18478.2|18466.2|110
1727714700000|2024-09-30 16:45:00|18479.4|18467.4|18489.4|18477.4|18489.4|18477.4|18474.4|18462.4|135
1727715000000|2024-09-30 16:50:00|18491.9|18479.9|18481.9|18469.9|18494.4|18482.4|18479.4|18467.4|80
1727715300000|2024-09-30 16:55:00|18480.7|18468.7|18483.2|18471.2|18490.7|18478.7|18479.4|18467.4|74
1727715600000|2024-09-30 17:00:00|18484.4|18472.4|18456.9|18444.9|18484.4|18472.4|18456.9|18444.9|166
1727715900000|2024-09-30 17:05:00|18454.4|18442.4|18451.9|18439.9|18456.9|18444.9|18449.4|18437.4|132
1727716200000|2024-09-30 17:10:00|18450.7|18438.7|18459.4|18447.4|18459.4|18447.4|18449.4|18437.4|92
1727716500000|2024-09-30 17:15:00|18460.7|18448.7|18454.4|18442.4|18461.9|18449.9|18453.2|18441.2|91
1727716800000|2024-09-30 17:20:00|18456.9|18444.9|18456.9|18444.9|18463.2|18451.2|18451.9|18439.9|145
1727717100000|2024-09-30 17:25:00|18459.4|18447.4|18480.7|18468.7|18481.9|18469.9|18459.4|18447.4|119
1727717400000|2024-09-30 17:30:00|18481.9|18469.9|18476.9|18464.9|18484.5|18472.5|18476.9|18464.9|107
1727717700000|2024-09-30 17:35:00|18474.5|18462.5|18470.7|18458.7|18479.4|18467.4|18469.4|18457.4|98
1727718000000|2024-09-30 17:40:00|18469.4|18457.4|18460.7|18448.7|18470.7|18458.7|18438.2|18426.2|159
1727718300000|2024-09-30 17:45:00|18461.9|18449.9|18461.9|18449.9|18466.9|18454.9|18456.9|18444.9|141
1727718600000|2024-09-30 17:50:00|18459.4|18447.4|18469.4|18457.4|18469.4|18457.4|18451.9|18439.9|243
1727718900000|2024-09-30 17:55:00|18468.1|18456.1|18486.8|18474.8|18489.3|18477.3|18464.4|18452.4|1000
1727719200000|2024-09-30 18:00:00|18485.6|18473.6|18494.4|18482.4|18498.1|18486.1|18484.3|18472.3|461
1727789400000|2024-10-01 13:30:00|18486.7|18474.7|18499.4|18487.4|18519.3|18507.3|18475.7|18463.7|747
1727789700000|2024-10-01 13:35:00|18500.6|18488.6|18476.9|18464.9|18500.6|18488.6|18467|18455|625
1727790000000|2024-10-01 13:40:00|18477|18465|18503.1|18491.1|18513.1|18501.1|18477|18465|265
1727790300000|2024-10-01 13:45:00|18503.2|18491.2|18462|18450|18509.4|18497.4|18450.8|18438.8|728
1727790600000|2024-10-01 13:50:00|18464.5|18452.5|18477|18465|18482|18470|18457|18445|306
1727790900000|2024-10-01 13:55:00|18480.7|18468.7|18459.5|18447.5|18480.7|18468.7|18445.8|18433.8|409
1727791200000|2024-10-01 14:00:00|18458.3|18446.3|18459.5|18447.5|18470.7|18458.7|18447.1|18435.1|238
1727791500000|2024-10-01 14:05:00|18458.3|18446.3|18463.3|18451.3|18465.7|18453.7|18448.3|18436.3|179
1727791800000|2024-10-01 14:10:00|18463.2|18451.2|18483.3|18471.3|18483.3|18471.3|18455.8|18443.8|231
1727792100000|2024-10-01 14:15:00|18480.8|18468.8|18453.2|18441.2|18482|18470|18450.7|18438.7|288
1727792400000|2024-10-01 14:20:00|18457|18445|18423.3|18411.3|18464.5|18452.5|18423.2|18411.2|536
1727792700000|2024-10-01 14:25:00|18424.5|18412.5|18453.2|18441.2|18454.4|18442.4|18423.2|18411.2|309
1727793000000|2024-10-01 14:30:00|18454.4|18442.4|18454.4|18442.4|18470.7|18458.7|18444.4|18432.4|488
1727793300000|2024-10-01 14:35:00|18453.1|18441.1|18460.7|18448.7|18469.4|18457.4|18450.6|18438.6|228
1727793600000|2024-10-01 14:40:00|18461.9|18449.9|18469.4|18457.4|18469.4|18457.4|18454.4|18442.4|134
1727793900000|2024-10-01 14:45:00|18468.2|18456.2|18480.7|18468.7|18505.7|18493.7|18468.2|18456.2|389
1727794200000|2024-10-01 14:50:00|18481.9|18469.9|18489.5|18477.5|18498.2|18486.2|18481.9|18469.9|133
1727794500000|2024-10-01 14:55:00|18493.2|18481.2|18517|18505|18518.3|18506.3|18489.5|18477.5|194
1727794800000|2024-10-01 15:00:00|18515.8|18503.8|18538.3|18526.3|18542|18530|18515.8|18503.8|306
1727795100000|2024-10-01 15:05:00|18537|18525|18533.2|18521.2|18537|18525|18533.2|18521.2|157
1727795400000|2024-10-01 15:10:00|18535.7|18523.7|18527|18515|18535.8|18523.8|18523.2|18511.2|175
1727795700000|2024-10-01 15:15:00|18528.3|18516.3|18529.5|18517.5|18530.8|18518.8|18523.3|18511.3|138
1727796000000|2024-10-01 15:20:00|18530.7|18518.7|18515.7|18503.7|18530.7|18518.7|18515.7|18503.7|178
1727796300000|2024-10-01 15:25:00|18517|18505|18518.2|18506.2|18525.7|18513.7|18515.7|18503.7|127
1727796600000|2024-10-01 15:30:00|18519.5|18507.5|18543.2|18531.2|18550.7|18538.7|18515.7|18503.7|232
1727796900000|2024-10-01 15:35:00|18541.9|18529.9|18556.9|18544.9|18560.7|18548.7|18539.4|18527.4|257
1727797200000|2024-10-01 15:40:00|18558.1|18546.1|18570.7|18558.7|18583.3|18571.3|18555.7|18543.7|354
1727797500000|2024-10-01 15:45:00|18569.5|18557.5|18563.2|18551.2|18569.5|18557.5|18560.7|18548.7|141
1727797800000|2024-10-01 15:50:00|18560.8|18548.8|18559.5|18547.5|18564.4|18552.4|18558.2|18546.2|208
1727798100000|2024-10-01 15:55:00|18560.7|18548.7|18563.3|18551.3|18565.8|18553.8|18555.7|18543.7|137
1727798400000|2024-10-01 16:00:00|18563.2|18551.2|18564.5|18552.5|18567|18555|18559.5|18547.5|135
1727798700000|2024-10-01 16:05:00|18563.3|18551.3|18560.8|18548.8|18565.8|18553.8|18555.8|18543.8|114
1727799000000|2024-10-01 16:10:00|18560.7|18548.7|18564.5|18552.5|18567|18555|18553.3|18541.3|137
1727799300000|2024-10-01 16:15:00|18565.8|18553.8|18577|18565|18580.8|18568.8|18565.8|18553.8|145
1727799600000|2024-10-01 16:20:00|18578.3|18566.3|18582|18570|18585.7|18573.7|18572|18560|232
1727799900000|2024-10-01 16:25:00|18583.3|18571.3|18580.8|18568.8|18593.3|18581.3|18580.8|18568.8|254
1727800200000|2024-10-01 16:30:00|18582|18570|18588.2|18576.2|18590.8|18578.8|18578.3|18566.3|275
1727800500000|2024-10-01 16:35:00|18587|18575|18595.8|18583.8|18597|18585|18585.8|18573.8|221
1727800800000|2024-10-01 16:40:00|18597|18585|18585.8|18573.8|18598.3|18586.3|18578.3|18566.3|218
1727801100000|2024-10-01 16:45:00|18584.5|18572.5|18603.3|18591.3|18603.3|18591.3|18583.3|18571.3|300
1727801400000|2024-10-01 16:50:00|18604.5|18592.5|18604.6|18592.6|18613.3|18601.3|18603.3|18591.3|194
1727801700000|2024-10-01 16:55:00|18604.5|18592.5|18603.3|18591.3|18610.8|18598.8|18600.8|18588.8|176
1727802000000|2024-10-01 17:00:00|18602|18590|18612|18600|18613.3|18601.3|18600.8|18588.8|201
1727802300000|2024-10-01 17:05:00|18610.8|18598.8|18595.8|18583.8|18613.3|18601.3|18595.8|18583.8|255
1727802600000|2024-10-01 17:10:00|18594.5|18582.5|18593.3|18581.3|18600.8|18588.8|18587.1|18575.1|274
1727802900000|2024-10-01 17:15:00|18590.8|18578.8|18549.5|18537.5|18590.8|18578.8|18533.3|18521.3|504
1727803200000|2024-10-01 17:20:00|18550.8|18538.8|18544.5|18532.5|18555.8|18543.8|18534.6|18522.6|343
1727803500000|2024-10-01 17:25:00|18543.3|18531.3|18508.3|18496.3|18545.8|18533.8|18503.4|18491.4|294
1727803800000|2024-10-01 17:30:00|18509.6|18497.6|18509.6|18497.6|18513.4|18501.4|18488.4|18476.4|421
1727804100000|2024-10-01 17:35:00|18508.4|18496.4|18524.5|18512.5|18532|18520|18508.4|18496.4|243
1727804400000|2024-10-01 17:40:00|18523.3|18511.3|18534.7|18522.7|18540.9|18528.9|18523.3|18511.3|234
1727804700000|2024-10-01 17:45:00|18536|18524|18529.8|18517.8|18536|18524|18512.3|18500.3|248
1727805000000|2024-10-01 17:50:00|18528.6|18516.6|18522.4|18510.4|18533.5|18521.5|18518.6|18506.6|256
1727805300000|2024-10-01 17:55:00|18522.3|18510.3|18528.5|18516.5|18536|18524|18521.1|18509.1|768
1727805600000|2024-10-01 18:00:00|18533.5|18521.5|18517.2|18505.2|18534.8|18522.8|18516.1|18504.1|522
1727875800000|2024-10-02 13:30:00|18510.9|18498.9|18574.7|18562.7|18577.1|18565.1|18510.9|18498.9|838
1727876100000|2024-10-02 13:35:00|18571|18559|18569.8|18557.8|18583.4|18571.4|18557.3|18545.3|349
1727876400000|2024-10-02 13:40:00|18569.9|18557.9|18555|18543|18578.5|18566.5|18553.8|18541.8|294
1727876700000|2024-10-02 13:45:00|18553.8|18541.8|18588.6|18576.6|18596|18584|18553.8|18541.8|392
1727877000000|2024-10-02 13:50:00|18587.3|18575.3|18567.6|18555.6|18589.8|18577.8|18560|18548|290
1727877300000|2024-10-02 13:55:00|18566.3|18554.3|18562.4|18550.4|18569.8|18557.8|18553.6|18541.6|222
1727877600000|2024-10-02 14:00:00|18564.9|18552.9|18565.1|18553.1|18572.3|18560.3|18561.2|18549.2|165
1727877900000|2024-10-02 14:05:00|18566.3|18554.3|18570.2|18558.2|18572.6|18560.6|18562.6|18550.6|202
1727878200000|2024-10-02 14:10:00|18571.4|18559.4|18563.9|18551.9|18577.5|18565.5|18555.2|18543.2|211
1727878500000|2024-10-02 14:15:00|18562.7|18550.7|18564|18552|18582.7|18570.7|18556.5|18544.5|300
1727878800000|2024-10-02 14:20:00|18564.2|18552.2|18573.9|18561.9|18579|18567|18562.7|18550.7|286
1727879100000|2024-10-02 14:25:00|18575.1|18563.1|18567.8|18555.8|18590.1|18578.1|18566.6|18554.6|239
1727879400000|2024-10-02 14:30:00|18569|18557|18570.2|18558.2|18582.7|18570.7|18567.8|18555.8|200
1727879700000|2024-10-02 14:35:00|18571.4|18559.4|18582.7|18570.7|18587.6|18575.6|18567.7|18555.7|184
1727880000000|2024-10-02 14:40:00|18583.9|18571.9|18578.9|18566.9|18585.1|18573.1|18576.5|18564.5|146
1727880300000|2024-10-02 14:45:00|18580.1|18568.1|18594.9|18582.9|18594.9|18582.9|18577.7|18565.7|216
1727880600000|2024-10-02 14:50:00|18592.5|18580.5|18597.4|18585.4|18604.8|18592.8|18592.5|18580.5|384
1727880900000|2024-10-02 14:55:00|18602.3|18590.3|18652|18640|18655.8|18643.8|18601.1|18589.1|857
1727881200000|2024-10-02 15:00:00|18654.5|18642.5|18658.5|18646.5|18679.6|18667.6|18650.9|18638.9|601
1727881500000|2024-10-02 15:05:00|18659.7|18647.7|18699.4|18687.4|18709.4|18697.4|18653.5|18641.5|898
1727881800000|2024-10-02 15:10:00|18698.2|18686.2|18700.6|18688.6|18706.9|18694.9|18685.6|18673.6|502
1727882100000|2024-10-02 15:15:00|18699.4|18687.4|18738|18726|18759.1|18747.1|18698.1|18686.1|879
1727882400000|2024-10-02 15:20:00|18741.6|18729.6|18725.3|18713.3|18744.1|18732.1|18719.1|18707.1|456
1727882700000|2024-10-02 15:25:00|18724|18712|18743.8|18731.8|18743.8|18731.8|18720.5|18708.5|514
1727883000000|2024-10-02 15:30:00|18743.7|18731.7|18741.3|18729.3|18743.8|18731.8|18728.9|18716.9|364
1727883300000|2024-10-02 15:35:00|18742.6|18730.6|18731.5|18719.5|18745.1|18733.1|18729.1|18717.1|328
1727883600000|2024-10-02 15:40:00|18732.7|18720.7|18743.9|18731.9|18748.9|18736.9|18725.2|18713.2|390
1727883900000|2024-10-02 15:45:00|18741.5|18729.5|18754|18742|18756.6|18744.6|18739|18727|257
1727884200000|2024-10-02 15:50:00|18756.5|18744.5|18726.7|18714.7|18756.5|18744.5|18726.7|18714.7|246
1727884500000|2024-10-02 15:55:00|18727.9|18715.9|18729.2|18717.2|18742.8|18730.8|18726.7|18714.7|215
1727884800000|2024-10-02 16:00:00|18731.7|18719.7|18726.7|18714.7|18739.2|18727.2|18724.2|18712.2|193
1727885100000|2024-10-02 16:05:00|18725.5|18713.5|18726.6|18714.6|18736.7|18724.7|18714.3|18702.3|396
1727885400000|2024-10-02 16:10:00|18727.9|18715.9|18736.7|18724.7|18746.7|18734.7|18719.3|18707.3|315
1727885700000|2024-10-02 16:15:00|18738|18726|18734.1|18722.1|18746.6|18734.6|18731.6|18719.6|252
1727886000000|2024-10-02 16:20:00|18732.9|18720.9|18731.7|18719.7|18737.9|18725.9|18726.6|18714.6|161
1727886300000|2024-10-02 16:25:00|18730.4|18718.4|18739|18727|18739.1|18727.1|18730.4|18718.4|142
1727886600000|2024-10-02 16:30:00|18736.5|18724.5|18741.7|18729.7|18744.1|18732.1|18732.8|18720.8|138
1727886900000|2024-10-02 16:35:00|18741.6|18729.6|18742.8|18730.8|18756.5|18744.5|18737.8|18725.8|442
1727887200000|2024-10-02 16:40:00|18742.7|18730.7|18745.2|18733.2|18756.5|18744.5|18739.2|18727.2|280
1727887500000|2024-10-02 16:45:00|18745.3|18733.3|18746.5|18734.5|18747.8|18735.8|18737.9|18725.9|136
1727887800000|2024-10-02 16:50:00|18747.7|18735.7|18735.5|18723.5|18749|18737|18734.2|18722.2|175
1727888100000|2024-10-02 16:55:00|18736.7|18724.7|18734.2|18722.2|18737.9|18725.9|18721.8|18709.8|246
1727888400000|2024-10-02 17:00:00|18737.9|18725.9|18739.2|18727.2|18744.1|18732.1|18736.6|18724.6|160
1727888700000|2024-10-02 17:05:00|18738|18726|18744.1|18732.1|18751.6|18739.6|18738|18726|217
1727889000000|2024-10-02 17:10:00|18746.5|18734.5|18731.7|18719.7|18747.8|18735.8|18731.7|18719.7|111
1727889300000|2024-10-02 17:15:00|18729.2|18717.2|18741.6|18729.6|18744.1|18732.1|18728|18716|157
1727889600000|2024-10-02 17:20:00|18739.1|18727.1|18754|18742|18761.4|18749.4|18737.8|18725.8|181
1727889900000|2024-10-02 17:25:00|18756.5|18744.5|18751.5|18739.5|18766.5|18754.5|18751.5|18739.5|289
1727890200000|2024-10-02 17:30:00|18752.7|18740.7|18764|18752|18766.5|18754.5|18751.5|18739.5|320
1727890500000|2024-10-02 17:35:00|18764.1|18752.1|18769.1|18757.1|18778.9|18766.9|18757.8|18745.8|435
1727890800000|2024-10-02 17:40:00|18770.4|18758.4|18780.3|18768.3|18780.3|18768.3|18764.2|18752.2|264
1727891100000|2024-10-02 17:45:00|18776.6|18764.6|18766.7|18754.7|18780.3|18768.3|18764.2|18752.2|220
1727891400000|2024-10-02 17:50:00|18764.2|18752.2|18764.4|18752.4|18769.3|18757.3|18759.4|18747.4|298
1727891700000|2024-10-02 17:55:00|18766.8|18754.8|18776.8|18764.8|18781.8|18769.8|18764.4|18752.4|1221
1727892000000|2024-10-02 18:00:00|18774.3|18762.3|18759.2|18747.2|18781.6|18769.6|18755.5|18743.5|745
1727962200000|2024-10-03 13:30:00|18752.1|18740.1|18725.5|18713.5|18768.6|18756.6|18714.2|18702.2|1288
1727962500000|2024-10-03 13:35:00|18724.3|18712.3|18730.3|18718.3|18745.6|18733.6|18720.5|18708.5|519
1727962800000|2024-10-03 13:40:00|18731.6|18719.6|18722.9|18710.9|18732.8|18720.8|18703|18691|350
1727963100000|2024-10-03 13:45:00|18724.2|18712.2|18744.9|18732.9|18744.9|18732.9|18724.2|18712.2|419
1727963400000|2024-10-03 13:50:00|18745|18733|18745.1|18733.1|18746.3|18734.3|18728.9|18716.9|271
1727963700000|2024-10-03 13:55:00|18746.3|18734.3|18782.4|18770.4|18791|18779|18742.5|18730.5|514
1727964000000|2024-10-03 14:00:00|18782.5|18770.5|18770.1|18758.1|18782.5|18770.5|18770|18758|414
1727964300000|2024-10-03 14:05:00|18772.5|18760.5|18787.6|18775.6|18788.9|18776.9|18770.2|18758.2|280
1727964600000|2024-10-03 14:10:00|18786.4|18774.4|18782.5|18770.5|18791.3|18779.3|18780|18768|324
1727964900000|2024-10-03 14:15:00|18781.3|18769.3|18777.6|18765.6|18791.2|18779.2|18776.4|18764.4|220
1727965200000|2024-10-03 14:20:00|18778.8|18766.8|18794.9|18782.9|18796.1|18784.1|18777.6|18765.6|357
1727965500000|2024-10-03 14:25:00|18792.5|18780.5|18775.1|18763.1|18797.3|18785.3|18775.1|18763.1|299
1727965800000|2024-10-03 14:30:00|18776.3|18764.3|18761.4|18749.4|18782.6|18770.6|18758.9|18746.9|434
1727966100000|2024-10-03 14:35:00|18762.6|18750.6|18748.8|18736.8|18762.7|18750.7|18742.6|18730.6|286
1727966400000|2024-10-03 14:40:00|18750|18738|18730.2|18718.2|18753.7|18741.7|18729.1|18717.1|250
1727966700000|2024-10-03 14:45:00|18731.4|18719.4|18704.2|18692.2|18739|18727|18700.5|18688.5|344
1727967000000|2024-10-03 14:50:00|18704.3|18692.3|18706.7|18694.7|18710.3|18698.3|18694.1|18682.1|366
1727967300000|2024-10-03 14:55:00|18709.1|18697.1|18697.5|18685.5|18716.6|18704.6|18690.1|18678.1|391
1727967600000|2024-10-03 15:00:00|18696.2|18684.2|18665.5|18653.5|18701.3|18689.3|18660.6|18648.6|333
1727967900000|2024-10-03 15:05:00|18663.1|18651.1|18655.4|18643.4|18686.6|18674.6|18655.3|18643.3|651
1727968200000|2024-10-03 15:10:00|18656.6|18644.6|18665.2|18653.2|18667.7|18655.7|18654|18642|395
1727968500000|2024-10-03 15:15:00|18666.5|18654.5|18657.9|18645.9|18672.7|18660.7|18655.5|18643.5|352
1727968800000|2024-10-03 15:20:00|18656.7|18644.7|18661.7|18649.7|18682.8|18670.8|18656.6|18644.6|360
1727969100000|2024-10-03 15:25:00|18662.9|18650.9|18664.2|18652.2|18666.8|18654.8|18645.7|18633.7|242
1727969400000|2024-10-03 15:30:00|18664.3|18652.3|18658.2|18646.2|18670.6|18658.6|18655.6|18643.6|256
1727969700000|2024-10-03 15:35:00|18658.1|18646.1|18665.6|18653.6|18668.1|18656.1|18658.1|18646.1|129
1727970000000|2024-10-03 15:40:00|18666.8|18654.8|18660.6|18648.6|18670.6|18658.6|18660.6|18648.6|186
1727970300000|2024-10-03 15:45:00|18660.5|18648.5|18665.5|18653.5|18671.7|18659.7|18659.3|18647.3|134
1727970600000|2024-10-03 15:50:00|18664.3|18652.3|18648.2|18636.2|18668|18656|18645.7|18633.7|364
1727970900000|2024-10-03 15:55:00|18645.8|18633.8|18643.3|18631.3|18658.2|18646.2|18635.9|18623.9|270
1727971200000|2024-10-03 16:00:00|18645.8|18633.8|18637.3|18625.3|18648.3|18636.3|18623.6|18611.6|261
1727971500000|2024-10-03 16:05:00|18636.1|18624.1|18634.8|18622.8|18641.1|18629.1|18632.3|18620.3|136
1727971800000|2024-10-03 16:10:00|18636|18624|18648.5|18636.5|18651|18639|18633.7|18621.7|194
1727972100000|2024-10-03 16:15:00|18651|18639|18628.7|18616.7|18651|18639|18628.7|18616.7|193
1727972400000|2024-10-03 16:20:00|18628.6|18616.6|18649.7|18637.7|18653.6|18641.6|18618.7|18606.7|229
1727972700000|2024-10-03 16:25:00|18648.6|18636.6|18648.7|18636.7|18663.4|18651.4|18646.2|18634.2|142
1727973000000|2024-10-03 16:30:00|18648.8|18636.8|18656.6|18644.6|18660.3|18648.3|18641.6|18629.6|161
1727973300000|2024-10-03 16:35:00|18659.1|18647.1|18664.1|18652.1|18668.9|18656.9|18659.1|18647.1|211
1727973600000|2024-10-03 16:40:00|18665.3|18653.3|18684.1|18672.1|18686.5|18674.5|18661.6|18649.6|214
1727973900000|2024-10-03 16:45:00|18682.8|18670.8|18671.6|18659.6|18684|18672|18666.6|18654.6|142
1727974200000|2024-10-03 16:50:00|18670.4|18658.4|18671.6|18659.6|18679|18667|18669.1|18657.1|142
1727974500000|2024-10-03 16:55:00|18669.1|18657.1|18656.7|18644.7|18674|18662|18651.7|18639.7|175
1727974800000|2024-10-03 17:00:00|18654.1|18642.1|18656.8|18644.8|18660.5|18648.5|18643|18631|233
1727975100000|2024-10-03 17:05:00|18655.5|18643.5|18642|18630|18655.5|18643.5|18639.5|18627.5|139
1727975400000|2024-10-03 17:10:00|18644.5|18632.5|18639.4|18627.4|18644.5|18632.5|18637|18625|79
1727975700000|2024-10-03 17:15:00|18638.2|18626.2|18626.9|18614.9|18638.2|18626.2|18626.9|18614.9|122
1727976000000|2024-10-03 17:20:00|18628.2|18616.2|18649.3|18637.3|18649.3|18637.3|18626.9|18614.9|134
1727976300000|2024-10-03 17:25:00|18646.9|18634.9|18669.3|18657.3|18671.8|18659.8|18646.8|18634.8|319
1727976600000|2024-10-03 17:30:00|18670.6|18658.6|18660.8|18648.8|18671.8|18659.8|18654.6|18642.6|228
1727976900000|2024-10-03 17:35:00|18662|18650|18647.3|18635.3|18662|18650|18644.8|18632.8|151
1727977200000|2024-10-03 17:40:00|18647.4|18635.4|18652.5|18640.5|18652.5|18640.5|18637.5|18625.5|218
1727977500000|2024-10-03 17:45:00|18653.8|18641.8|18677.4|18665.4|18677.4|18665.4|18645.2|18633.2|353
1727977800000|2024-10-03 17:50:00|18674.9|18662.9|18663.1|18651.1|18675|18663|18658.2|18646.2|546
1727978100000|2024-10-03 17:55:00|18665.6|18653.6|18651|18639|18665.6|18653.6|18648.3|18636.3|1190
1727978400000|2024-10-03 18:00:00|18650.8|18638.8|18654.1|18642.1|18656.6|18644.6|18642.1|18630.1|667
1728048600000|2024-10-04 13:30:00|18664|18652|18699.6|18687.6|18699.7|18687.7|18642.6|18630.6|851
1728048900000|2024-10-04 13:35:00|18704.5|18692.5|18685.7|18673.7|18704.6|18692.6|18685.7|18673.7|429
1728049200000|2024-10-04 13:40:00|18684.5|18672.5|18685.1|18673.1|18691.9|18679.9|18671.4|18659.4|398
1728049500000|2024-10-04 13:45:00|18685.2|18673.2|18703.9|18691.9|18703.9|18691.9|18679|18667|229
1728049800000|2024-10-04 13:50:00|18704|18692|18692.6|18680.6|18716.4|18704.4|18691.4|18679.4|263
1728050100000|2024-10-04 13:55:00|18695.1|18683.1|18700|18688|18708.9|18696.9|18691.4|18679.4|263
1728050400000|2024-10-04 14:00:00|18701.2|18689.2|18686.4|18674.4|18706.3|18694.3|18682.6|18670.6|350
1728050700000|2024-10-04 14:05:00|18687.6|18675.6|18658.6|18646.6|18688.9|18676.9|18643.5|18631.5|383
1728051000000|2024-10-04 14:10:00|18657.4|18645.4|18656.2|18644.2|18664.8|18652.8|18646.1|18634.1|203
1728051300000|2024-10-04 14:15:00|18657.5|18645.5|18678.7|18666.7|18678.7|18666.7|18655|18643|197
1728051600000|2024-10-04 14:20:00|18679.8|18667.8|18676|18664|18685.9|18673.9|18667.2|18655.2|161
1728051900000|2024-10-04 14:25:00|18674.9|18662.9|18655|18643|18675.9|18663.9|18653.9|18641.9|195
1728052200000|2024-10-04 14:30:00|18653.8|18641.8|18662.1|18650.1|18663.4|18651.4|18623.5|18611.5|337
1728052500000|2024-10-04 14:35:00|18660.9|18648.9|18678.4|18666.4|18680.7|18668.7|18642.2|18630.2|234
1728052800000|2024-10-04 14:40:00|18678.3|18666.3|18701.9|18689.9|18709.3|18697.3|18675.7|18663.7|220
1728053100000|2024-10-04 14:45:00|18700.8|18688.8|18692.2|18680.2|18708.3|18696.3|18692.2|18680.2|154
1728053400000|2024-10-04 14:50:00|18693.4|18681.4|18692.2|18680.2|18704.6|18692.6|18690.9|18678.9|171
1728053700000|2024-10-04 14:55:00|18693.4|18681.4|18697.2|18685.2|18700.9|18688.9|18685.9|18673.9|96
1728054000000|2024-10-04 15:00:00|18698.4|18686.4|18687|18675|18708.3|18696.3|18682.2|18670.2|181
1728054300000|2024-10-04 15:05:00|18688.3|18676.3|18690.2|18678.2|18707.3|18695.3|18687.2|18675.2|252
1728054600000|2024-10-04 15:10:00|18690.4|18678.4|18659.4|18647.4|18695.2|18683.2|18656.8|18644.8|196
1728054900000|2024-10-04 15:15:00|18660.6|18648.6|18685.5|18673.5|18686.8|18674.8|18658|18646|151
1728055200000|2024-10-04 15:20:00|18686.7|18674.7|18681.8|18669.8|18689.3|18677.3|18669.2|18657.2|215
1728055500000|2024-10-04 15:25:00|18681.7|18669.7|18671.6|18659.6|18681.7|18669.7|18671.6|18659.6|111
1728055800000|2024-10-04 15:30:00|18672.7|18660.7|18661.2|18649.2|18683.8|18671.8|18661.2|18649.2|114
1728056100000|2024-10-04 15:35:00|18659.9|18647.9|18663.5|18651.5|18670.9|18658.9|18656.2|18644.2|123
1728056400000|2024-10-04 15:40:00|18662.3|18650.3|18657.6|18645.6|18667.3|18655.3|18649|18637|139
1728056700000|2024-10-04 15:45:00|18657.7|18645.7|18659.1|18647.1|18660|18648|18652.8|18640.8|97
1728057000000|2024-10-04 15:50:00|18659|18647|18666.7|18654.7|18670.3|18658.3|18656.6|18644.6|211
1728057300000|2024-10-04 15:55:00|18665.4|18653.4|18645.9|18633.9|18669.3|18657.3|18639.5|18627.5|300
1728057600000|2024-10-04 16:00:00|18647|18635|18654.2|18642.2|18655.5|18643.5|18639.5|18627.5|118
1728057900000|2024-10-04 16:05:00|18651.8|18639.8|18656.6|18644.6|18661.7|18649.7|18651.8|18639.8|186
1728058200000|2024-10-04 16:10:00|18655.4|18643.4|18659.3|18647.3|18661.8|18649.8|18654.3|18642.3|147
1728058500000|2024-10-04 16:15:00|18656.9|18644.9|18662.1|18650.1|18662.1|18650.1|18654.5|18642.5|142
1728058800000|2024-10-04 16:20:00|18664.5|18652.5|18671.8|18659.8|18674.3|18662.3|18664.5|18652.5|125
1728059100000|2024-10-04 16:25:00|18670.6|18658.6|18671.7|18659.7|18674.3|18662.3|18669.2|18657.2|89
1728059400000|2024-10-04 16:30:00|18670.5|18658.5|18674.2|18662.2|18676.7|18664.7|18669.2|18657.2|145
1728059700000|2024-10-04 16:35:00|18676.6|18664.6|18686.8|18674.8|18689.1|18677.1|18676.6|18664.6|177
1728060000000|2024-10-04 16:40:00|18686.9|18674.9|18686.6|18674.6|18686.9|18674.9|18681.6|18669.6|163
1728060300000|2024-10-04 16:45:00|18684.2|18672.2|18681.7|18669.7|18686.7|18674.7|18680.4|18668.4|134
1728060600000|2024-10-04 16:50:00|18681.5|18669.5|18691.4|18679.4|18696.3|18684.3|18679.1|18667.1|173
1728060900000|2024-10-04 16:55:00|18693.8|18681.8|18688.9|18676.9|18693.8|18681.8|18688.8|18676.8|119
1728061200000|2024-10-04 17:00:00|18688.8|18676.8|18705.8|18693.8|18710.7|18698.7|18688.8|18676.8|157
1728061500000|2024-10-04 17:05:00|18703.4|18691.4|18707.3|18695.3|18708.5|18696.5|18699.8|18687.8|85
1728061800000|2024-10-04 17:10:00|18706.2|18694.2|18697.3|18685.3|18708.5|18696.5|18696.2|18684.2|90
1728062100000|2024-10-04 17:15:00|18698.5|18686.5|18711.2|18699.2|18711.3|18699.3|18696.2|18684.2|139
1728062400000|2024-10-04 17:20:00|18713.5|18701.5|18728.1|18716.1|18728.1|18716.1|18711|18699|183
1728062700000|2024-10-04 17:25:00|18726.8|18714.8|18730.6|18718.6|18736.8|18724.8|18725.7|18713.7|208
1728063000000|2024-10-04 17:30:00|18728.1|18716.1|18730.8|18718.8|18735.6|18723.6|18723.4|18711.4|191
1728063300000|2024-10-04 17:35:00|18730.9|18718.9|18738.5|18726.5|18744.5|18732.5|18730.8|18718.8|219
1728063600000|2024-10-04 17:40:00|18736|18724|18735.8|18723.8|18738|18726|18723.4|18711.4|172
1728063900000|2024-10-04 17:45:00|18733.3|18721.3|18720.4|18708.4|18733.3|18721.3|18719.3|18707.3|381
1728064200000|2024-10-04 17:50:00|18719.2|18707.2|18725.7|18713.7|18725.7|18713.7|18718|18706|152
1728064500000|2024-10-04 17:55:00|18728.1|18716.1|18713.1|18701.1|18728.1|18716.1|18708.1|18696.1|681
1728064800000|2024-10-04 18:00:00|18710.7|18698.7|18717.6|18705.6|18717.6|18705.6|18707.8|18695.8|371
1728307800000|2024-10-07 13:30:00|18716|18704|18766.1|18754.1|18766.4|18754.4|18716|18704|987
1728308100000|2024-10-07 13:35:00|18766.4|18754.4|18735.7|18723.7|18768.6|18756.6|18732.1|18720.1|540
1728308400000|2024-10-07 13:40:00|18734.6|18722.6|18727|18715|18745.6|18733.6|18724.5|18712.5|441
1728308700000|2024-10-07 13:45:00|18728.2|18716.2|18720|18708|18734.9|18722.9|18718.9|18706.9|359
1728309000000|2024-10-07 13:50:00|18718.9|18706.9|18713.8|18701.8|18725.7|18713.7|18707.9|18695.9|306
1728309300000|2024-10-07 13:55:00|18712.5|18700.5|18728.5|18716.5|18729.9|18717.9|18709.7|18697.7|272
1728309600000|2024-10-07 14:00:00|18729.6|18717.6|18717.6|18705.6|18729.9|18717.9|18715.1|18703.1|215
1728309900000|2024-10-07 14:05:00|18719.9|18707.9|18706.5|18694.5|18720.1|18708.1|18700|18688|346
1728310200000|2024-10-07 14:10:00|18705.4|18693.4|18700.4|18688.4|18706.5|18694.5|18698.1|18686.1|274
1728310500000|2024-10-07 14:15:00|18698.2|18686.2|18682.4|18670.4|18702.9|18690.9|18682.4|18670.4|350
1728310800000|2024-10-07 14:20:00|18683.5|18671.5|18684.3|18672.3|18690.6|18678.6|18673.3|18661.3|300
1728311100000|2024-10-07 14:25:00|18683.1|18671.1|18698.8|18686.8|18700|18688|18677.8|18665.8|284
1728311400000|2024-10-07 14:30:00|18697.7|18685.7|18686.7|18674.7|18698.8|18686.8|18673.2|18661.2|437
1728311700000|2024-10-07 14:35:00|18687.8|18675.8|18695.1|18683.1|18695.2|18683.2|18681.6|18669.6|280
1728312000000|2024-10-07 14:40:00|18696.2|18684.2|18712.1|18700.1|18714.8|18702.8|18695.1|18683.1|328
1728312300000|2024-10-07 14:45:00|18712.3|18700.3|18724.7|18712.7|18724.7|18712.7|18712.1|18700.1|187
1728312600000|2024-10-07 14:50:00|18724.5|18712.5|18722.2|18710.2|18732.9|18720.9|18722|18710|226
1728312900000|2024-10-07 14:55:00|18722|18710|18725.8|18713.8|18732|18720|18718.4|18706.4|279
1728313200000|2024-10-07 15:00:00|18724.8|18712.8|18727.3|18715.3|18738|18726|18722.3|18710.3|450
1728313500000|2024-10-07 15:05:00|18727.4|18715.4|18724.8|18712.8|18729.5|18717.5|18717.4|18705.4|327
1728313800000|2024-10-07 15:10:00|18723.6|18711.6|18720.6|18708.6|18731.3|18719.3|18717.9|18705.9|148
1728314100000|2024-10-07 15:15:00|18720.9|18708.9|18728|18716|18732.6|18720.6|18717.9|18705.9|328
1728314400000|2024-10-07 15:20:00|18726.8|18714.8|18706.1|18694.1|18726.8|18714.8|18703.5|18691.5|162
1728314700000|2024-10-07 15:25:00|18704.8|18692.8|18710.1|18698.1|18713.8|18701.8|18696.2|18684.2|139
1728315000000|2024-10-07 15:30:00|18711.3|18699.3|18711.2|18699.2|18711.3|18699.3|18696.6|18684.6|186
1728315300000|2024-10-07 15:35:00|18711.3|18699.3|18706.5|18694.5|18714.8|18702.8|18701.8|18689.8|209
1728315600000|2024-10-07 15:40:00|18706.9|18694.9|18705.4|18693.4|18716.5|18704.5|18704.3|18692.3|119
1728315900000|2024-10-07 15:45:00|18704.3|18692.3|18705.5|18693.5|18711.6|18699.6|18704.3|18692.3|106
1728316200000|2024-10-07 15:50:00|18704.3|18692.3|18707.5|18695.5|18712.5|18700.5|18694.4|18682.4|167
1728316500000|2024-10-07 15:55:00|18706.4|18694.4|18707.2|18695.2|18714.5|18702.5|18699.7|18687.7|140
1728316800000|2024-10-07 16:00:00|18706.8|18694.8|18692.2|18680.2|18707.1|18695.1|18689.7|18677.7|200
1728317100000|2024-10-07 16:05:00|18692.1|18680.1|18694.8|18682.8|18697.3|18685.3|18689.7|18677.7|154
1728317400000|2024-10-07 16:10:00|18694.7|18682.7|18700.3|18688.3|18700.4|18688.4|18692.6|18680.6|297
1728317700000|2024-10-07 16:15:00|18698|18686|18694.3|18682.3|18700.5|18688.5|18690.4|18678.4|137
1728318000000|2024-10-07 16:20:00|18694.1|18682.1|18698.9|18686.9|18704.2|18692.2|18694.1|18682.1|122
1728318300000|2024-10-07 16:25:00|18697.6|18685.6|18709.3|18697.3|18709.9|18697.9|18697.5|18685.5|400
1728318600000|2024-10-07 16:30:00|18707.1|18695.1|18709.7|18697.7|18711.1|18699.1|18703.8|18691.8|287
1728318900000|2024-10-07 16:35:00|18709.9|18697.9|18704.6|18692.6|18710.8|18698.8|18704.6|18692.6|224
1728319200000|2024-10-07 16:40:00|18704.3|18692.3|18711.1|18699.1|18718.5|18706.5|18704.3|18692.3|194
1728319500000|2024-10-07 16:45:00|18706.3|18694.3|18704.3|18692.3|18709.1|18697.1|18703.9|18691.9|137
1728319800000|2024-10-07 16:50:00|18701.8|18689.8|18714.5|18702.5|18716.8|18704.8|18700.6|18688.6|128
1728320100000|2024-10-07 16:55:00|18712.1|18700.1|18716.9|18704.9|18716.9|18704.9|18711.9|18699.9|91
1728320400000|2024-10-07 17:00:00|18715.6|18703.6|18723.1|18711.1|18729.1|18717.1|18711.9|18699.9|130
1728320700000|2024-10-07 17:05:00|18722|18710|18726.7|18714.7|18734.1|18722.1|18722|18710|158
1728321000000|2024-10-07 17:10:00|18729.2|18717.2|18726.7|18714.7|18730.3|18718.3|18726.3|18714.3|112
1728321300000|2024-10-07 17:15:00|18729.1|18717.1|18733.8|18721.8|18734|18722|18726.6|18714.6|110
1728321600000|2024-10-07 17:20:00|18732.7|18720.7|18744.5|18732.5|18745.6|18733.6|18729.1|18717.1|219
1728321900000|2024-10-07 17:25:00|18745.6|18733.6|18728.8|18716.8|18745.6|18733.6|18727.7|18715.7|199
1728322200000|2024-10-07 17:30:00|18729.9|18717.9|18725.1|18713.1|18730.9|18718.9|18722.4|18710.4|230
1728322500000|2024-10-07 17:35:00|18724.9|18712.9|18727.5|18715.5|18728.6|18716.6|18722.4|18710.4|100
1728322800000|2024-10-07 17:40:00|18726.3|18714.3|18725.1|18713.1|18733.7|18721.7|18725|18713|119
1728323100000|2024-10-07 17:45:00|18726.2|18714.2|18730.8|18718.8|18734.3|18722.3|18719.7|18707.7|179
1728323400000|2024-10-07 17:50:00|18731.9|18719.9|18725.8|18713.8|18731.9|18719.9|18715.7|18703.7|577
1728323700000|2024-10-07 17:55:00|18725.9|18713.9|18724|18712|18728.2|18716.2|18719.6|18707.6|1144
1728324000000|2024-10-07 18:00:00|18724.8|18712.8|18741.5|18729.5|18750.1|18738.1|18723.4|18711.4|602
1728394200000|2024-10-08 13:30:00|18700.9|18688.9|18714.2|18702.2|18732.9|18720.9|18699.2|18687.2|708
1728394500000|2024-10-08 13:35:00|18711.8|18699.8|18707.9|18695.9|18716.8|18704.8|18705.7|18693.7|496
1728394800000|2024-10-08 13:40:00|18708.1|18696.1|18711.7|18699.7|18718.7|18706.7|18698.6|18686.6|436
1728395100000|2024-10-08 13:45:00|18711.5|18699.5|18726.8|18714.8|18743.4|18731.4|18706.8|18694.8|502
1728395400000|2024-10-08 13:50:00|18727.9|18715.9|18734.2|18722.2|18736.7|18724.7|18721.7|18709.7|278
1728395700000|2024-10-08 13:55:00|18731.9|18719.9|18763.6|18751.6|18768.3|18756.3|18727.3|18715.3|318
1728396000000|2024-10-08 14:00:00|18763.4|18751.4|18779.4|18767.4|18782.8|18770.8|18763.4|18751.4|441
1728396300000|2024-10-08 14:05:00|18779.2|18767.2|18768.9|18756.9|18780.6|18768.6|18763.1|18751.1|469
1728396600000|2024-10-08 14:10:00|18770.2|18758.2|18755.2|18743.2|18771.3|18759.3|18740.5|18728.5|379
1728396900000|2024-10-08 14:15:00|18755|18743|18733|18721|18755|18743|18724.4|18712.4|302
1728397200000|2024-10-08 14:20:00|18731.9|18719.9|18730.3|18718.3|18737.8|18725.8|18730.3|18718.3|246
1728397500000|2024-10-08 14:25:00|18730.2|18718.2|18721.4|18709.4|18732.8|18720.8|18709.6|18697.6|513
1728397800000|2024-10-08 14:30:00|18721.1|18709.1|18718.2|18706.2|18727.5|18715.5|18713.2|18701.2|368
1728398100000|2024-10-08 14:35:00|18717.1|18705.1|18716.9|18704.9|18720.3|18708.3|18711.8|18699.8|167
1728398400000|2024-10-08 14:40:00|18714.7|18702.7|18722.1|18710.1|18728|18716|18714.6|18702.6|176
1728398700000|2024-10-08 14:45:00|18721.9|18709.9|18726.3|18714.3|18728.6|18716.6|18716.5|18704.5|116
1728399000000|2024-10-08 14:50:00|18727.4|18715.4|18722.4|18710.4|18742.1|18730.1|18712.6|18700.6|461
1728399300000|2024-10-08 14:55:00|18723.5|18711.5|18738.3|18726.3|18740.7|18728.7|18722.7|18710.7|165
1728399600000|2024-10-08 15:00:00|18738.5|18726.5|18737.4|18725.4|18742.7|18730.7|18732.6|18720.6|125
1728399900000|2024-10-08 15:05:00|18736.3|18724.3|18753.7|18741.7|18754.9|18742.9|18736.3|18724.3|141
1728400200000|2024-10-08 15:10:00|18754.8|18742.8|18749.6|18737.6|18759.9|18747.9|18747.4|18735.4|167
1728400500000|2024-10-08 15:15:00|18749.5|18737.5|18766.7|18754.7|18771.3|18759.3|18749.5|18737.5|222
1728400800000|2024-10-08 15:20:00|18764.5|18752.5|18754.5|18742.5|18766.5|18754.5|18751|18739|109
1728401100000|2024-10-08 15:25:00|18754.3|18742.3|18764.2|18752.2|18764.3|18752.3|18753.1|18741.1|149
1728401400000|2024-10-08 15:30:00|18764.3|18752.3|18779.3|18767.3|18784.3|18772.3|18759.6|18747.6|171
1728401700000|2024-10-08 15:35:00|18780.4|18768.4|18780.4|18768.4|18787.6|18775.6|18774.3|18762.3|206
1728402000000|2024-10-08 15:40:00|18781.5|18769.5|18775.1|18763.1|18781.5|18769.5|18771.4|18759.4|137
1728402300000|2024-10-08 15:45:00|18776.2|18764.2|18776.5|18764.5|18780|18768|18768.9|18756.9|113
1728402600000|2024-10-08 15:50:00|18777.6|18765.6|18790.8|18778.8|18792|18780|18777.6|18765.6|248
1728402900000|2024-10-08 15:55:00|18788.6|18776.6|18788.4|18776.4|18795.9|18783.9|18788.4|18776.4|228
1728403200000|2024-10-08 16:00:00|18788.6|18776.6|18771.2|18759.2|18791.1|18779.1|18770.9|18758.9|141
1728403500000|2024-10-08 16:05:00|18771.4|18759.4|18775.6|18763.6|18778.3|18766.3|18770.9|18758.9|103
1728403800000|2024-10-08 16:10:00|18775.5|18763.5|18776.7|18764.7|18778.1|18766.1|18770.5|18758.5|44
1728404100000|2024-10-08 16:15:00|18775.6|18763.6|18777.8|18765.8|18783|18771|18775.6|18763.6|137
1728404400000|2024-10-08 16:20:00|18780.2|18768.2|18780.2|18768.2|18786.4|18774.4|18778.8|18766.8|75
1728404700000|2024-10-08 16:25:00|18780|18768|18777.7|18765.7|18785|18773|18777.7|18765.7|100
1728405000000|2024-10-08 16:30:00|18778.9|18766.9|18787.8|18775.8|18788|18776|18777.7|18765.7|73
1728405300000|2024-10-08 16:35:00|18790.3|18778.3|18792.5|18780.5|18807|18795|18787.7|18775.7|291
1728405600000|2024-10-08 16:40:00|18792.7|18780.7|18797.8|18785.8|18802.7|18790.7|18792.5|18780.5|139
1728405900000|2024-10-08 16:45:00|18800.2|18788.2|18795.4|18783.4|18802.7|18790.7|18790.4|18778.4|87
1728406200000|2024-10-08 16:50:00|18797.7|18785.7|18792.9|18780.9|18797.9|18785.9|18792.9|18780.9|81
1728406500000|2024-10-08 16:55:00|18793|18781|18797.5|18785.5|18799.9|18787.9|18793|18781|187
1728406800000|2024-10-08 17:00:00|18796.5|18784.5|18806.1|18794.1|18809.7|18797.7|18795.2|18783.2|109
1728407100000|2024-10-08 17:05:00|18805.1|18793.1|18797.6|18785.6|18810.1|18798.1|18797.6|18785.6|143
1728407400000|2024-10-08 17:10:00|18797.4|18785.4|18788.5|18776.5|18797.4|18785.4|18780.5|18768.5|235
1728407700000|2024-10-08 17:15:00|18788.4|18776.4|18786|18774|18791|18779|18776|18764|189
1728408000000|2024-10-08 17:20:00|18784.9|18772.9|18791.3|18779.3|18792.4|18780.4|18783.5|18771.5|123
1728408300000|2024-10-08 17:25:00|18793.7|18781.7|18789|18777|18796.2|18784.2|18786.5|18774.5|157
1728408600000|2024-10-08 17:30:00|18791.5|18779.5|18800.9|18788.9|18800.9|18788.9|18788.9|18776.9|158
1728408900000|2024-10-08 17:35:00|18800.7|18788.7|18796.2|18784.2|18803.1|18791.1|18791.4|18779.4|183
1728409200000|2024-10-08 17:40:00|18796.4|18784.4|18796.4|18784.4|18798.9|18786.9|18791.5|18779.5|112
1728409500000|2024-10-08 17:45:00|18796.5|18784.5|18794.2|18782.2|18800|18788|18790.4|18778.4|282
1728409800000|2024-10-08 17:50:00|18794.4|18782.4|18791.5|18779.5|18796.9|18784.9|18780.4|18768.4|335
1728410100000|2024-10-08 17:55:00|18789.2|18777.2|18808.1|18796.1|18810.9|18798.9|18781.9|18769.9|824
1728410400000|2024-10-08 18:00:00|18806.8|18794.8|18807.6|18795.6|18815.3|18803.3|18803.1|18791.1|535
1728480600000|2024-10-09 13:30:00|18800.7|18788.7|18788.1|18776.1|18827.4|18815.4|18787.9|18775.9|1027
1728480900000|2024-10-09 13:35:00|18786.9|18774.9|18772.2|18760.2|18797.9|18785.9|18742.4|18730.4|972
1728481200000|2024-10-09 13:40:00|18771.1|18759.1|18776.9|18764.9|18780.8|18768.8|18759|18747|286
1728481500000|2024-10-09 13:45:00|18777.1|18765.1|18781.5|18769.5|18788.9|18776.9|18763.3|18751.3|556
1728481800000|2024-10-09 13:50:00|18782.6|18770.6|18783.1|18771.1|18792.6|18780.6|18774.7|18762.7|261
1728482100000|2024-10-09 13:55:00|18784.2|18772.2|18787.1|18775.1|18795.1|18783.1|18779.9|18767.9|336
1728482400000|2024-10-09 14:00:00|18785.8|18773.8|18765.3|18753.3|18795.4|18783.4|18765.3|18753.3|318
1728482700000|2024-10-09 14:05:00|18767.8|18755.8|18755.5|18743.5|18769|18757|18745.3|18733.3|340
1728483000000|2024-10-09 14:10:00|18756.7|18744.7|18750.3|18738.3|18760.5|18748.5|18740.5|18728.5|201
1728483300000|2024-10-09 14:15:00|18750.1|18738.1|18752.4|18740.4|18763.3|18751.3|18742.8|18730.8|229
1728483600000|2024-10-09 14:20:00|18754.6|18742.6|18720.1|18708.1|18755.8|18743.8|18719.8|18707.8|423
1728483900000|2024-10-09 14:25:00|18719.6|18707.6|18705.1|18693.1|18739.4|18727.4|18692.8|18680.8|314
1728484200000|2024-10-09 14:30:00|18704.1|18692.1|18695.1|18683.1|18717.3|18705.3|18691.6|18679.6|231
1728484500000|2024-10-09 14:35:00|18694.1|18682.1|18687.3|18675.3|18706|18694|18676.8|18664.8|275
1728484800000|2024-10-09 14:40:00|18687.5|18675.5|18703.9|18691.9|18716.1|18704.1|18687.5|18675.5|283
1728485100000|2024-10-09 14:45:00|18703.7|18691.7|18689.3|18677.3|18703.9|18691.9|18679.1|18667.1|147
1728485400000|2024-10-09 14:50:00|18690.5|18678.5|18694.1|18682.1|18707.7|18695.7|18686.6|18674.6|156
1728485700000|2024-10-09 14:55:00|18693.9|18681.9|18695.2|18683.2|18703.9|18691.9|18691.4|18679.4|138
1728486000000|2024-10-09 15:00:00|18694.8|18682.8|18710.2|18698.2|18715.2|18703.2|18693.6|18681.6|170
1728486300000|2024-10-09 15:05:00|18710|18698|18723.4|18711.4|18725.7|18713.7|18710|18698|190
1728486600000|2024-10-09 15:10:00|18723.2|18711.2|18746.3|18734.3|18750|18738|18721.6|18709.6|272
1728486900000|2024-10-09 15:15:00|18747.7|18735.7|18711.4|18699.4|18748.4|18736.4|18711.4|18699.4|145
1728487200000|2024-10-09 15:20:00|18711.1|18699.1|18718.8|18706.8|18718.8|18706.8|18701.1|18689.1|112
1728487500000|2024-10-09 15:25:00|18721.3|18709.3|18727.9|18715.9|18733.8|18721.8|18721.3|18709.3|164
1728487800000|2024-10-09 15:30:00|18728.9|18716.9|18731.6|18719.6|18732.7|18720.7|18722|18710|87
1728488100000|2024-10-09 15:35:00|18730.2|18718.2|18724.1|18712.1|18736.8|18724.8|18724.1|18712.1|65
1728488400000|2024-10-09 15:40:00|18726.3|18714.3|18734.5|18722.5|18737|18725|18725.2|18713.2|106
1728488700000|2024-10-09 15:45:00|18735.6|18723.6|18745.9|18733.9|18755.7|18743.7|18732|18720|158
1728489000000|2024-10-09 15:50:00|18744.9|18732.9|18752.4|18740.4|18752.4|18740.4|18740|18728|84
1728489300000|2024-10-09 15:55:00|18751.3|18739.3|18753.8|18741.8|18758.6|18746.6|18745.2|18733.2|151
1728489600000|2024-10-09 16:00:00|18752.7|18740.7|18750|18738|18756.3|18744.3|18744.9|18732.9|66
1728489900000|2024-10-09 16:05:00|18752.4|18740.4|18745.4|18733.4|18754.2|18742.2|18742.7|18730.7|84
1728490200000|2024-10-09 16:10:00|18745.2|18733.2|18735.6|18723.6|18747.7|18735.7|18735.6|18723.6|74
1728490500000|2024-10-09 16:15:00|18739|18727|18731.7|18719.7|18740.2|18728.2|18726.7|18714.7|124
1728490800000|2024-10-09 16:20:00|18732.7|18720.7|18735.1|18723.1|18748.1|18736.1|18732.7|18720.7|127
1728491100000|2024-10-09 16:25:00|18737.4|18725.4|18735.6|18723.6|18739.9|18727.9|18725.6|18713.6|90
1728491400000|2024-10-09 16:30:00|18736.9|18724.9|18749.5|18737.5|18749.5|18737.5|18731|18719|77
1728491700000|2024-10-09 16:35:00|18748.5|18736.5|18754.7|18742.7|18759.5|18747.5|18746|18734|76
1728492000000|2024-10-09 16:40:00|18744.9|18732.9|18728.7|18716.7|18747.4|18735.4|18724.9|18712.9|143
1728492300000|2024-10-09 16:45:00|18727.6|18715.6|18729|18717|18732.4|18720.4|18723.8|18711.8|91
1728492600000|2024-10-09 16:50:00|18730.1|18718.1|18730.1|18718.1|18732.4|18720.4|18727.6|18715.6|58
1728492900000|2024-10-09 16:55:00|18729.9|18717.9|18731.5|18719.5|18737.6|18725.6|18729.9|18717.9|40
1728493200000|2024-10-09 17:00:00|18732.6|18720.6|18732.3|18720.3|18732.6|18720.6|18727.6|18715.6|35
1728493500000|2024-10-09 17:05:00|18732.1|18720.1|18728.5|18716.5|18737.1|18725.1|18727.3|18715.3|71
1728493800000|2024-10-09 17:10:00|18727.3|18715.3|18727.1|18715.1|18731.9|18719.9|18726.9|18714.9|46
1728494100000|2024-10-09 17:15:00|18726.9|18714.9|18731.6|18719.6|18731.6|18719.6|18724.6|18712.6|54
1728494400000|2024-10-09 17:20:00|18731.4|18719.4|18739.1|18727.1|18739.1|18727.1|18730.3|18718.3|63
1728494700000|2024-10-09 17:25:00|18737.8|18725.8|18744.8|18732.8|18746.9|18734.9|18734.4|18722.4|118
1728495000000|2024-10-09 17:30:00|18744.6|18732.6|18741.6|18729.6|18746.9|18734.9|18735.3|18723.3|133
1728495300000|2024-10-09 17:35:00|18742.6|18730.6|18750.5|18738.5|18750.5|18738.5|18741.6|18729.6|103
1728495600000|2024-10-09 17:40:00|18750.3|18738.3|18746.9|18734.9|18755.1|18743.1|18740.7|18728.7|130
1728495900000|2024-10-09 17:45:00|18746.8|18734.8|18734.6|18722.6|18748|18736|18726.2|18714.2|168
1728496200000|2024-10-09 17:50:00|18735.9|18723.9|18733.6|18721.6|18739.3|18727.3|18730|18718|211
1728496500000|2024-10-09 17:55:00|18732.5|18720.5|18746.8|18734.8|18746.8|18734.8|18728.6|18716.6|780
1728496800000|2024-10-09 18:00:00|18745.7|18733.7|18752.7|18740.7|18752.7|18740.7|18740.7|18728.7|420
1728567000000|2024-10-10 13:30:00|18721.9|18709.9|18688.3|18676.3|18722.4|18710.4|18662.1|18650.1|919
1728567300000|2024-10-10 13:35:00|18674.3|18662.3|18681.4|18669.4|18688.6|18676.6|18663.1|18651.1|390
1728567600000|2024-10-10 13:40:00|18682.5|18670.5|18688.4|18676.4|18694.4|18682.4|18677.5|18665.5|188
1728567900000|2024-10-10 13:45:00|18687.1|18675.1|18695.7|18683.7|18706.3|18694.3|18686.1|18674.1|229
1728568200000|2024-10-10 13:50:00|18698.2|18686.2|18709.6|18697.6|18715.7|18703.7|18698.2|18686.2|112
1728568500000|2024-10-10 13:55:00|18712.1|18700.1|18729.2|18717.2|18737.8|18725.8|18704.6|18692.6|169
1728568800000|2024-10-10 14:00:00|18731.5|18719.5|18726.5|18714.5|18736.5|18724.5|18723|18711|299
1728569100000|2024-10-10 14:05:00|18733.2|18721.2|18738.2|18726.2|18743|18731|18721.9|18709.9|252
1728569400000|2024-10-10 14:10:00|18739.2|18727.2|18752.1|18740.1|18764.7|18752.7|18738.2|18726.2|316
1728569700000|2024-10-10 14:15:00|18753.2|18741.2|18722.1|18710.1|18753.2|18741.2|18718.6|18706.6|169
1728570000000|2024-10-10 14:20:00|18723.2|18711.2|18725.4|18713.4|18728.1|18716.1|18715.8|18703.8|147
1728570300000|2024-10-10 14:25:00|18726.7|18714.7|18740.4|18728.4|18740.4|18728.4|18725.2|18713.2|102
1728570600000|2024-10-10 14:30:00|18740.6|18728.6|18746.9|18734.9|18751.5|18739.5|18737.7|18725.7|161
1728570900000|2024-10-10 14:35:00|18748.3|18736.3|18759.5|18747.5|18759.5|18747.5|18745.4|18733.4|147
1728571200000|2024-10-10 14:40:00|18760.5|18748.5|18744.3|18732.3|18760.5|18748.5|18739.7|18727.7|90
1728571500000|2024-10-10 14:45:00|18743|18731|18748.7|18736.7|18752.8|18740.8|18739.5|18727.5|143
1728571800000|2024-10-10 14:50:00|18750.8|18738.8|18745.2|18733.2|18756.2|18744.2|18742.4|18730.4|173
1728572100000|2024-10-10 14:55:00|18746.3|18734.3|18756.5|18744.5|18761.7|18749.7|18745.2|18733.2|197
1728572400000|2024-10-10 15:00:00|18755.4|18743.4|18749.9|18737.9|18757.9|18745.9|18745.8|18733.8|206
1728572700000|2024-10-10 15:05:00|18749.8|18737.8|18750.8|18738.8|18751|18739|18743.3|18731.3|83
1728573000000|2024-10-10 15:10:00|18751|18739|18763.7|18751.7|18763.7|18751.7|18743.5|18731.5|231
1728573300000|2024-10-10 15:15:00|18763.5|18751.5|18746|18734|18765.8|18753.8|18746|18734|173
1728573600000|2024-10-10 15:20:00|18746.2|18734.2|18743.5|18731.5|18748.5|18736.5|18738.5|18726.5|89
1728573900000|2024-10-10 15:25:00|18746|18734|18716.5|18704.5|18746|18734|18707.3|18695.3|247
1728574200000|2024-10-10 15:30:00|18716.3|18704.3|18710.4|18698.4|18722.7|18710.7|18707.7|18695.7|126
1728574500000|2024-10-10 15:35:00|18710.2|18698.2|18703.5|18691.5|18715.2|18703.2|18700.6|18688.6|167
1728574800000|2024-10-10 15:40:00|18704.6|18692.6|18704.8|18692.8|18710.4|18698.4|18692.3|18680.3|161
1728575100000|2024-10-10 15:45:00|18704.6|18692.6|18729.7|18717.7|18732.2|18720.2|18699.6|18687.6|156
1728575400000|2024-10-10 15:50:00|18729.9|18717.9|18727|18715|18739.9|18727.9|18721.8|18709.8|177
1728575700000|2024-10-10 15:55:00|18729.5|18717.5|18776.6|18764.6|18790.5|18778.5|18729.3|18717.3|352
1728576000000|2024-10-10 16:00:00|18777.6|18765.6|18791.8|18779.8|18793.7|18781.7|18776.6|18764.6|228
1728576300000|2024-10-10 16:05:00|18791.6|18779.6|18780.1|18768.1|18791.8|18779.8|18769.9|18757.9|206
1728576600000|2024-10-10 16:10:00|18779.1|18767.1|18802|18790|18804.9|18792.9|18779.1|18767.1|162
1728576900000|2024-10-10 16:15:00|18800.1|18788.1|18810.9|18798.9|18820.9|18808.9|18799.5|18787.5|397
1728577200000|2024-10-10 16:20:00|18810.7|18798.7|18816.5|18804.5|18826.5|18814.5|18808.2|18796.2|161
1728577500000|2024-10-10 16:25:00|18817.5|18805.5|18819.4|18807.4|18826.7|18814.7|18811.7|18799.7|161
1728577800000|2024-10-10 16:30:00|18821.7|18809.7|18832.9|18820.9|18841.5|18829.5|18819.4|18807.4|301
1728578100000|2024-10-10 16:35:00|18834|18822|18833.8|18821.8|18840|18828|18827.7|18815.7|254
1728578400000|2024-10-10 16:40:00|18836.3|18824.3|18839|18827|18846.5|18834.5|18829|18817|236
1728578700000|2024-10-10 16:45:00|18835.4|18823.4|18849|18837|18854.8|18842.8|18835.4|18823.4|253
1728579000000|2024-10-10 16:50:00|18851.3|18839.3|18854.9|18842.9|18854.9|18842.9|18841.1|18829.1|167
1728579300000|2024-10-10 16:55:00|18857.4|18845.4|18854.9|18842.9|18862.4|18850.4|18853.7|18841.7|200
1728579600000|2024-10-10 17:00:00|18856|18844|18845.1|18833.1|18862.4|18850.4|18844.9|18832.9|279
1728579900000|2024-10-10 17:05:00|18846.2|18834.2|18829.7|18817.7|18848.5|18836.5|18827.2|18815.2|585
1728580200000|2024-10-10 17:10:00|18828.7|18816.7|18822.4|18810.4|18838.5|18826.5|18821.4|18809.4|283
1728580500000|2024-10-10 17:15:00|18814.9|18802.9|18815.7|18803.7|18825.5|18813.5|18812|18800|235
1728580800000|2024-10-10 17:20:00|18816.8|18804.8|18827.6|18815.6|18830.5|18818.5|18816.8|18804.8|105
1728581100000|2024-10-10 17:25:00|18830.1|18818.1|18822.6|18810.6|18835.5|18823.5|18820.3|18808.3|237
1728581400000|2024-10-10 17:30:00|18821.6|18809.6|18843.9|18831.9|18846.2|18834.2|18821.4|18809.4|261
1728581700000|2024-10-10 17:35:00|18844.1|18832.1|18852.5|18840.5|18852.5|18840.5|18841.8|18829.8|220
1728582000000|2024-10-10 17:40:00|18851.4|18839.4|18850.6|18838.6|18854.8|18842.8|18847|18835|164
1728582300000|2024-10-10 17:45:00|18851.6|18839.6|18859.5|18847.5|18859.5|18847.5|18843.5|18831.5|529
1728582600000|2024-10-10 17:50:00|18860.6|18848.6|18849.1|18837.1|18861.8|18849.8|18848.1|18836.1|390
1728582900000|2024-10-10 17:55:00|18849.3|18837.3|18844.1|18832.1|18851.6|18839.6|18831|18819|1047
1728583200000|2024-10-10 18:00:00|18841.4|18829.4|18841.2|18829.2|18846.4|18834.4|18838.3|18826.3|626
1728653400000|2024-10-11 13:30:00|18838|18826|18853.3|18841.3|18861.4|18849.4|18824.3|18812.3|531
1728653700000|2024-10-11 13:35:00|18853.1|18841.1|18860.9|18848.9|18861.1|18849.1|18845.8|18833.8|415
1728654000000|2024-10-11 13:40:00|18861.1|18849.1|18842.2|18830.2|18868.6|18856.6|18838.2|18826.2|595
1728654300000|2024-10-11 13:45:00|18841.7|18829.7|18847.8|18835.8|18851.4|18839.4|18834.7|18822.7|298
1728654600000|2024-10-11 13:50:00|18845.5|18833.5|18833.4|18821.4|18845.7|18833.7|18828.4|18816.4|303
1728654900000|2024-10-11 13:55:00|18834.4|18822.4|18817.8|18805.8|18838.4|18826.4|18815.1|18803.1|368
1728655200000|2024-10-11 14:00:00|18816.7|18804.7|18820.3|18808.3|18821.5|18809.5|18810.5|18798.5|238
1728655500000|2024-10-11 14:05:00|18821.4|18809.4|18815.9|18803.9|18828.2|18816.2|18812.6|18800.6|270
1728655800000|2024-10-11 14:10:00|18818.4|18806.4|18794.5|18782.5|18818.4|18806.4|18793.1|18781.1|390
1728656100000|2024-10-11 14:15:00|18799.1|18787.1|18807|18795|18815|18803|18796|18784|237
1728656400000|2024-10-11 14:20:00|18808.1|18796.1|18796.4|18784.4|18811.6|18799.6|18791.6|18779.6|151
1728656700000|2024-10-11 14:25:00|18795.1|18783.1|18808.2|18796.2|18808.4|18796.4|18790.9|18778.9|228
1728657000000|2024-10-11 14:30:00|18809.5|18797.5|18812.6|18800.6|18821.3|18809.3|18805.9|18793.9|186
1728657300000|2024-10-11 14:35:00|18811.6|18799.6|18819.1|18807.1|18821.6|18809.6|18809.3|18797.3|162
1728657600000|2024-10-11 14:40:00|18818.1|18806.1|18826.4|18814.4|18829.7|18817.7|18816.8|18804.8|156
1728657900000|2024-10-11 14:45:00|18831|18819|18823.3|18811.3|18836.2|18824.2|18822.5|18810.5|176
1728658200000|2024-10-11 14:50:00|18824.3|18812.3|18826.6|18814.6|18829.5|18817.5|18822|18810|94
1728658500000|2024-10-11 14:55:00|18826.8|18814.8|18831.8|18819.8|18836.6|18824.6|18826.8|18814.8|121
1728658800000|2024-10-11 15:00:00|18833.1|18821.1|18845.5|18833.5|18846.8|18834.8|18828.1|18816.1|177
1728659100000|2024-10-11 15:05:00|18846.6|18834.6|18840.4|18828.4|18850.3|18838.3|18839.3|18827.3|298
1728659400000|2024-10-11 15:10:00|18841.4|18829.4|18829.3|18817.3|18845.4|18833.4|18829.3|18817.3|198
1728659700000|2024-10-11 15:15:00|18830.4|18818.4|18833.7|18821.7|18834.1|18822.1|18826.6|18814.6|86
1728660000000|2024-10-11 15:20:00|18836|18824|18828|18816|18843.5|18831.5|18827|18815|121
1728660300000|2024-10-11 15:25:00|18827.8|18815.8|18828|18816|18832.6|18820.6|18825.8|18813.8|44
1728660600000|2024-10-11 15:30:00|18827.6|18815.6|18805.8|18793.8|18827.8|18815.8|18805.1|18793.1|284
1728660900000|2024-10-11 15:35:00|18808.3|18796.3|18808.1|18796.1|18815.5|18803.5|18803.9|18791.9|185
1728661200000|2024-10-11 15:40:00|18809.1|18797.1|18805.6|18793.6|18810.1|18798.1|18801|18789|133
1728661500000|2024-10-11 15:45:00|18805.1|18793.1|18799.7|18787.7|18805.1|18793.1|18796|18784|76
1728661800000|2024-10-11 15:50:00|18800.8|18788.8|18801|18789|18803.5|18791.5|18798.3|18786.3|61
1728662100000|2024-10-11 15:55:00|18800.6|18788.6|18802.6|18790.6|18802.6|18790.6|18798.1|18786.1|89
1728662400000|2024-10-11 16:00:00|18801.4|18789.4|18800.1|18788.1|18802.6|18790.6|18800.1|18788.1|105
1728662700000|2024-10-11 16:05:00|18801.2|18789.2|18801.6|18789.6|18805.1|18793.1|18801.2|18789.2|73
1728663000000|2024-10-11 16:10:00|18801.4|18789.4|18805.1|18793.1|18805.1|18793.1|18798.1|18786.1|110
1728663300000|2024-10-11 16:15:00|18804.1|18792.1|18805.1|18793.1|18807.2|18795.2|18802.4|18790.4|52
1728663600000|2024-10-11 16:20:00|18802.6|18790.6|18798.3|18786.3|18802.9|18790.9|18795.8|18783.8|147
1728663900000|2024-10-11 16:25:00|18796|18784|18786.5|18774.5|18796|18784|18786.2|18774.2|115
1728664200000|2024-10-11 16:30:00|18788.7|18776.7|18792.6|18780.6|18792.6|18780.6|18784.2|18772.2|193
1728664500000|2024-10-11 16:35:00|18790.6|18778.6|18790.4|18778.4|18792.6|18780.6|18785.6|18773.6|139
1728664800000|2024-10-11 16:40:00|18792.4|18780.4|18798.5|18786.5|18808.2|18796.2|18791.4|18779.4|214
1728665100000|2024-10-11 16:45:00|18798.3|18786.3|18800.4|18788.4|18800.6|18788.6|18794.8|18782.8|91
1728665400000|2024-10-11 16:50:00|18801.4|18789.4|18780.6|18768.6|18801.4|18789.4|18780.6|18768.6|139
1728665700000|2024-10-11 16:55:00|18780.8|18768.8|18785.4|18773.4|18790.2|18778.2|18780.6|18768.6|107
1728666000000|2024-10-11 17:00:00|18782.9|18770.9|18783.8|18771.8|18788.8|18776.8|18781.3|18769.3|154
1728666300000|2024-10-11 17:05:00|18785.8|18773.8|18790|18778|18792.3|18780.3|18782.7|18770.7|91
1728666600000|2024-10-11 17:10:00|18789|18777|18784.4|18772.4|18789|18777|18784.4|18772.4|116
1728666900000|2024-10-11 17:15:00|18782.1|18770.1|18781.9|18769.9|18784.6|18772.6|18779.6|18767.6|112
1728667200000|2024-10-11 17:20:00|18783.2|18771.2|18791.5|18779.5|18791.5|18779.5|18781.7|18769.7|77
1728667500000|2024-10-11 17:25:00|18789.2|18777.2|18780.2|18768.2|18791.5|18779.5|18780.2|18768.2|92
1728667800000|2024-10-11 17:30:00|18779|18767|18771.7|18759.7|18784.2|18772.2|18771.7|18759.7|116
1728668100000|2024-10-11 17:35:00|18773.8|18761.8|18775.1|18763.1|18777.2|18765.2|18769.2|18757.2|332
1728668400000|2024-10-11 17:40:00|18776.1|18764.1|18777.6|18765.6|18779.9|18767.9|18770.3|18758.3|171
1728668700000|2024-10-11 17:45:00|18776.6|18764.6|18772.8|18760.8|18777.6|18765.6|18767.4|18755.4|224
1728669000000|2024-10-11 17:50:00|18770.3|18758.3|18776.9|18764.9|18776.9|18764.9|18762.8|18750.8|197
1728669300000|2024-10-11 17:55:00|18775.9|18763.9|18772.8|18760.8|18778.2|18766.2|18768|18756|833
1728669600000|2024-10-11 18:00:00|18773.3|18761.3|18761.1|18749.1|18773.3|18761.3|18754.9|18742.9|559
1728912600000|2024-10-14 13:30:00|18738.2|18726.2|18765|18753|18794.8|18782.8|18738.2|18726.2|797
1728912900000|2024-10-14 13:35:00|18763.1|18751.1|18766.3|18754.3|18772.3|18760.3|18754.1|18742.1|344
1728913200000|2024-10-14 13:40:00|18765|18753|18771.9|18759.9|18787.6|18775.6|18763.1|18751.1|206
1728913500000|2024-10-14 13:45:00|18772.1|18760.1|18782.8|18770.8|18786.6|18774.6|18763.9|18751.9|231
1728913800000|2024-10-14 13:50:00|18781.6|18769.6|18793.1|18781.1|18803.5|18791.5|18780.1|18768.1|213
1728914100000|2024-10-14 13:55:00|18795.1|18783.1|18799|18787|18800.2|18788.2|18785.6|18773.6|123
1728914400000|2024-10-14 14:00:00|18800.2|18788.2|18793.3|18781.3|18800.2|18788.2|18791.2|18779.2|146
1728914700000|2024-10-14 14:05:00|18794.2|18782.2|18800.6|18788.6|18806|18794|18785.5|18773.5|298
1728915000000|2024-10-14 14:10:00|18803.5|18791.5|18795.6|18783.6|18805.4|18793.4|18794.8|18782.8|254
1728915300000|2024-10-14 14:15:00|18793.4|18781.4|18806.5|18794.5|18806.5|18794.5|18790.6|18778.6|162
1728915600000|2024-10-14 14:20:00|18808.7|18796.7|18805.9|18793.9|18820.4|18808.4|18800.9|18788.9|240
1728915900000|2024-10-14 14:25:00|18806.2|18794.2|18812.6|18800.6|18814.1|18802.1|18802.9|18790.9|116
1728916200000|2024-10-14 14:30:00|18813.8|18801.8|18807.6|18795.6|18816.1|18804.1|18807.6|18795.6|132
1728916500000|2024-10-14 14:35:00|18807.9|18795.9|18803.4|18791.4|18810.9|18798.9|18803.2|18791.2|124
1728916800000|2024-10-14 14:40:00|18802.2|18790.2|18813.2|18801.2|18813.4|18801.4|18799|18787|135
1728917100000|2024-10-14 14:45:00|18814.4|18802.4|18813.4|18801.4|18817.2|18805.2|18804.7|18792.7|101
1728917400000|2024-10-14 14:50:00|18814.4|18802.4|18796.5|18784.5|18814.7|18802.7|18794|18782|102
1728917700000|2024-10-14 14:55:00|18799|18787|18817.1|18805.1|18819.6|18807.6|18798.4|18786.4|174
1728918000000|2024-10-14 15:00:00|18816.1|18804.1|18819.8|18807.8|18820.4|18808.4|18804.1|18792.1|364
1728918300000|2024-10-14 15:05:00|18818.6|18806.6|18814.8|18802.8|18819.8|18807.8|18812.3|18800.3|149
1728918600000|2024-10-14 15:10:00|18816.1|18804.1|18820.1|18808.1|18820.4|18808.4|18812.9|18800.9|161
1728918900000|2024-10-14 15:15:00|18820.4|18808.4|18809.6|18797.6|18820.4|18808.4|18803.5|18791.5|213
1728919200000|2024-10-14 15:20:00|18809|18797|18797.8|18785.8|18813|18801|18796.5|18784.5|137
1728919500000|2024-10-14 15:25:00|18798.7|18786.7|18787.5|18775.5|18801.5|18789.5|18783.7|18771.7|164
1728919800000|2024-10-14 15:30:00|18786.5|18774.5|18818.6|18806.6|18819.6|18807.6|18786.2|18774.2|250
1728920100000|2024-10-14 15:35:00|18817.6|18805.6|18824|18812|18829.6|18817.6|18812.4|18800.4|207
1728920400000|2024-10-14 15:40:00|18824.3|18812.3|18831.5|18819.5|18839|18827|18817.4|18805.4|319
1728920700000|2024-10-14 15:45:00|18834|18822|18823.1|18811.1|18836|18824|18819|18807|122
1728921000000|2024-10-14 15:50:00|18824|18812|18827.1|18815.1|18836.3|18824.3|18824|18812|134
1728921300000|2024-10-14 15:55:00|18822.7|18810.7|18824.9|18812.9|18829.3|18817.3|18820.4|18808.4|144
1728921600000|2024-10-14 16:00:00|18823.9|18811.9|18818.9|18806.9|18823.9|18811.9|18817.7|18805.7|105
1728921900000|2024-10-14 16:05:00|18819.2|18807.2|18823.6|18811.6|18827.1|18815.1|18815.4|18803.4|135
1728922200000|2024-10-14 16:10:00|18824.6|18812.6|18827.4|18815.4|18829.6|18817.6|18824.3|18812.3|73
1728922500000|2024-10-14 16:15:00|18827.7|18815.7|18824.9|18812.9|18832.1|18820.1|18819.9|18807.9|89
1728922800000|2024-10-14 16:20:00|18826.1|18814.1|18841.8|18829.8|18843.1|18831.1|18824.9|18812.9|159
1728923100000|2024-10-14 16:25:00|18837.4|18825.4|18835.5|18823.5|18844.9|18832.9|18835.5|18823.5|186
1728923400000|2024-10-14 16:30:00|18836.4|18824.4|18825.7|18813.7|18838.9|18826.9|18823.5|18811.5|99
1728923700000|2024-10-14 16:35:00|18823.2|18811.2|18817|18805|18825.5|18813.5|18816|18804|108
1728924000000|2024-10-14 16:40:00|18817.3|18805.3|18815.1|18803.1|18821.3|18809.3|18811.6|18799.6|125
1728924300000|2024-10-14 16:45:00|18816|18804|18818.8|18806.8|18818.8|18806.8|18812.8|18800.8|127
1728924600000|2024-10-14 16:50:00|18817.9|18805.9|18818.8|18806.8|18820.4|18808.4|18811.6|18799.6|98
1728924900000|2024-10-14 16:55:00|18818.5|18806.5|18811.6|18799.6|18823.3|18811.3|18806.6|18794.6|119
1728925200000|2024-10-14 17:00:00|18811.9|18799.9|18819.1|18807.1|18819.1|18807.1|18806.6|18794.6|70
1728925500000|2024-10-14 17:05:00|18818.8|18806.8|18811.3|18799.3|18818.8|18806.8|18806.3|18794.3|63
1728925800000|2024-10-14 17:10:00|18811.6|18799.6|18820.8|18808.8|18821.1|18809.1|18806.6|18794.6|106
1728926100000|2024-10-14 17:15:00|18819.8|18807.8|18818.6|18806.6|18823.6|18811.6|18817.3|18805.3|111
1728926400000|2024-10-14 17:20:00|18821.1|18809.1|18818.8|18806.8|18823.3|18811.3|18816.6|18804.6|107
1728926700000|2024-10-14 17:25:00|18818.9|18806.9|18821.6|18809.6|18823.9|18811.9|18818.6|18806.6|100
1728927000000|2024-10-14 17:30:00|18823.9|18811.9|18818.6|18806.6|18823.9|18811.9|18814.1|18802.1|117
1728927300000|2024-10-14 17:35:00|18817.6|18805.6|18821.4|18809.4|18825.5|18813.5|18817.6|18805.6|242
1728927600000|2024-10-14 17:40:00|18821.6|18809.6|18817.1|18805.1|18823.9|18811.9|18815.3|18803.3|223
1728927900000|2024-10-14 17:45:00|18818.3|18806.3|18823.3|18811.3|18827.8|18815.8|18818.3|18806.3|157
1728928200000|2024-10-14 17:50:00|18824.3|18812.3|18831.5|18819.5|18832.8|18820.8|18824.3|18812.3|272
1728928500000|2024-10-14 17:55:00|18832.8|18820.8|18805.3|18793.3|18836.3|18824.3|18804.7|18792.7|738
1728928800000|2024-10-14 18:00:00|18806.5|18794.5|18806.8|18794.8|18808.1|18796.1|18797.1|18785.1|545
1728999000000|2024-10-15 13:30:00|18796.2|18784.2|18767.4|18755.4|18804.5|18792.5|18757.5|18745.5|1295
1728999300000|2024-10-15 13:35:00|18767.7|18755.7|18741.4|18729.4|18771.7|18759.7|18740.5|18728.5|515
1728999600000|2024-10-15 13:40:00|18740.5|18728.5|18722.4|18710.4|18740.5|18728.5|18693.5|18681.5|967
1728999900000|2024-10-15 13:45:00|18719.9|18707.9|18701.1|18689.1|18730.5|18718.5|18698.6|18686.6|641
1729000200000|2024-10-15 13:50:00|18700.1|18688.1|18703.9|18691.9|18723|18711|18690.8|18678.8|341
1729000500000|2024-10-15 13:55:00|18701.7|18689.7|18661.2|18649.2|18707.9|18695.9|18653.1|18641.1|443
1729000800000|2024-10-15 14:00:00|18660|18648|18623.4|18611.4|18666.9|18654.9|18599.3|18587.3|767
1729001100000|2024-10-15 14:05:00|18627.2|18615.2|18668.1|18656.1|18670.3|18658.3|18614.6|18602.6|543
1729001400000|2024-10-15 14:10:00|18668.4|18656.4|18666.9|18654.9|18670|18658|18657.8|18645.8|257
1729001700000|2024-10-15 14:15:00|18666.6|18654.6|18666.9|18654.9|18668.8|18656.8|18656|18644|287
1729002000000|2024-10-15 14:20:00|18666|18654|18666.6|18654.6|18669.1|18657.1|18655.7|18643.7|215
1729002300000|2024-10-15 14:25:00|18665.7|18653.7|18657|18645|18670.4|18658.4|18653.5|18641.5|136
1729002600000|2024-10-15 14:30:00|18656|18644|18636.9|18624.9|18662.9|18650.9|18636.9|18624.9|285
1729002900000|2024-10-15 14:35:00|18636.3|18624.3|18630.4|18618.4|18638.8|18626.8|18628.2|18616.2|211
1729003200000|2024-10-15 14:40:00|18630.7|18618.7|18631.6|18619.6|18647.6|18635.6|18629.1|18617.1|203
1729003500000|2024-10-15 14:45:00|18629.4|18617.4|18627.3|18615.3|18637|18625|18620.4|18608.4|214
1729003800000|2024-10-15 14:50:00|18626.3|18614.3|18635.4|18623.4|18640.4|18628.4|18621.6|18609.6|189
1729004100000|2024-10-15 14:55:00|18637|18625|18635.8|18623.8|18649.2|18637.2|18632.3|18620.3|126
1729004400000|2024-10-15 15:00:00|18633.9|18621.9|18634.8|18622.8|18635.8|18623.8|18617.9|18605.9|188
1729004700000|2024-10-15 15:05:00|18635.8|18623.8|18634.8|18622.8|18643.3|18631.3|18617.9|18605.9|161
1729005000000|2024-10-15 15:10:00|18633.9|18621.9|18625.7|18613.7|18639.8|18627.8|18618.5|18606.5|190
1729005300000|2024-10-15 15:15:00|18627|18615|18624.2|18612.2|18633|18621|18620.5|18608.5|87
1729005600000|2024-10-15 15:20:00|18623.9|18611.9|18603|18591|18625.8|18613.8|18597|18585|189
1729005900000|2024-10-15 15:25:00|18604.9|18592.9|18607.3|18595.3|18618.6|18606.6|18603.9|18591.9|252
1729006200000|2024-10-15 15:30:00|18606.4|18594.4|18606.4|18594.4|18613|18601|18605.5|18593.5|179
1729006500000|2024-10-15 15:35:00|18607|18595|18603.9|18591.9|18608|18596|18595.8|18583.8|126
1729006800000|2024-10-15 15:40:00|18604.8|18592.8|18625.7|18613.7|18629.5|18617.5|18598.9|18586.9|249
1729007100000|2024-10-15 15:45:00|18624.5|18612.5|18629.1|18617.1|18631.3|18619.3|18621|18609|143
1729007400000|2024-10-15 15:50:00|18631.3|18619.3|18659.9|18647.9|18660.8|18648.8|18620.7|18608.7|315
1729007700000|2024-10-15 15:55:00|18660.2|18648.2|18647|18635|18663.3|18651.3|18633.6|18621.6|158
1729008000000|2024-10-15 16:00:00|18647.3|18635.3|18645.1|18633.1|18653|18641|18636.7|18624.7|189
1729008300000|2024-10-15 16:05:00|18646.1|18634.1|18657.1|18645.1|18657.1|18645.1|18640.2|18628.2|102
1729008600000|2024-10-15 16:10:00|18658.3|18646.3|18656.4|18644.4|18667.1|18655.1|18649.5|18637.5|127
1729008900000|2024-10-15 16:15:00|18658.3|18646.3|18661.1|18649.1|18667.4|18655.4|18649.5|18637.5|112
1729009200000|2024-10-15 16:20:00|18661.4|18649.4|18656.1|18644.1|18663.9|18651.9|18648.9|18636.9|100
1729009500000|2024-10-15 16:25:00|18655.2|18643.2|18665.5|18653.5|18671.4|18659.4|18653.9|18641.9|134
1729009800000|2024-10-15 16:30:00|18664.5|18652.5|18692.7|18680.7|18692.7|18680.7|18662|18650|219
1729010100000|2024-10-15 16:35:00|18694.9|18682.9|18687.7|18675.7|18697.4|18685.4|18679.6|18667.6|155
1729010400000|2024-10-15 16:40:00|18688|18676|18701.8|18689.8|18704|18692|18687.1|18675.1|224
1729010700000|2024-10-15 16:45:00|18701.5|18689.5|18696.8|18684.8|18708.7|18696.7|18694.6|18682.6|124
1729011000000|2024-10-15 16:50:00|18695.9|18683.9|18696.5|18684.5|18700.3|18688.3|18679.9|18667.9|197
1729011300000|2024-10-15 16:55:00|18699|18687|18693.4|18681.4|18701.2|18689.2|18692.4|18680.4|97
1729011600000|2024-10-15 17:00:00|18692.4|18680.4|18696.9|18684.9|18697.2|18685.2|18681.8|18669.8|109
1729011900000|2024-10-15 17:05:00|18699|18687|18689.7|18677.7|18704.4|18692.4|18680|18668|104
1729012200000|2024-10-15 17:10:00|18691|18679|18686.3|18674.3|18691|18679|18676.9|18664.9|103
1729012500000|2024-10-15 17:15:00|18686.6|18674.6|18690.6|18678.6|18691.6|18679.6|18678.1|18666.1|140
1729012800000|2024-10-15 17:20:00|18689.4|18677.4|18701.3|18689.3|18704.1|18692.1|18689.4|18677.4|139
1729013100000|2024-10-15 17:25:00|18700|18688|18687.8|18675.8|18700|18688|18681.9|18669.9|148
1729013400000|2024-10-15 17:30:00|18688.1|18676.1|18681.9|18669.9|18691.9|18679.9|18680.3|18668.3|126
1729013700000|2024-10-15 17:35:00|18682.8|18670.8|18681.9|18669.9|18684.1|18672.1|18677.2|18665.2|105
1729014000000|2024-10-15 17:40:00|18684.1|18672.1|18687.8|18675.8|18690.3|18678.3|18680|18668|150
1729014300000|2024-10-15 17:45:00|18687.5|18675.5|18682.2|18670.2|18693.1|18681.1|18676.2|18664.2|161
1729014600000|2024-10-15 17:50:00|18681.2|18669.2|18676.5|18664.5|18685.9|18673.9|18673.4|18661.4|291
1729014900000|2024-10-15 17:55:00|18676.8|18664.8|18680.9|18668.9|18682.8|18670.8|18673.4|18661.4|678
1729015200000|2024-10-15 18:00:00|18680.6|18668.6|18684.4|18672.4|18691|18679|18677.8|18665.8|545
1729085400000|2024-10-16 13:30:00|18699.5|18687.5|18695.5|18683.5|18756.7|18744.7|18681.7|18669.7|1002
1729085700000|2024-10-16 13:35:00|18695.2|18683.2|18721.1|18709.1|18727|18715|18694.9|18682.9|454
1729086000000|2024-10-16 13:40:00|18720.8|18708.8|18756.3|18744.3|18761.7|18749.7|18720.8|18708.8|540
1729086300000|2024-10-16 13:45:00|18755.4|18743.4|18746|18734|18755.4|18743.4|18734.8|18722.8|359
1729086600000|2024-10-16 13:50:00|18739.2|18727.2|18718.5|18706.5|18741.4|18729.4|18718.5|18706.5|254
1729086900000|2024-10-16 13:55:00|18716.4|18704.4|18687.3|18675.3|18727.9|18715.9|18682.9|18670.9|254
1729087200000|2024-10-16 14:00:00|18685.4|18673.4|18681|18669|18699.1|18687.1|18661.7|18649.7|654
1729087500000|2024-10-16 14:05:00|18685.1|18673.1|18687.3|18675.3|18696.6|18684.6|18676|18664|263
1729087800000|2024-10-16 14:10:00|18687.6|18675.6|18681.3|18669.3|18696.3|18684.3|18679.1|18667.1|231
1729088100000|2024-10-16 14:15:00|18681.6|18669.6|18662.6|18650.6|18686.6|18674.6|18656|18644|329
1729088400000|2024-10-16 14:20:00|18661.3|18649.3|18641.9|18629.9|18661.3|18649.3|18638.2|18626.2|221
1729088700000|2024-10-16 14:25:00|18642.9|18630.9|18651.6|18639.6|18658.2|18646.2|18633.2|18621.2|326
1729089000000|2024-10-16 14:30:00|18656.6|18644.6|18662|18650|18667|18655|18652|18640|132
1729089300000|2024-10-16 14:35:00|18663.8|18651.8|18669.8|18657.8|18676.3|18664.3|18663.2|18651.2|164
1729089600000|2024-10-16 14:40:00|18672|18660|18686.7|18674.7|18705.7|18693.7|18672|18660|320
1729089900000|2024-10-16 14:45:00|18685.4|18673.4|18682.3|18670.3|18705.4|18693.4|18679.8|18667.8|146
1729090200000|2024-10-16 14:50:00|18681.4|18669.4|18675.8|18663.8|18688.9|18676.9|18673.6|18661.6|97
1729090500000|2024-10-16 14:55:00|18674.8|18662.8|18668.9|18656.9|18674.8|18662.8|18661.7|18649.7|113
1729090800000|2024-10-16 15:00:00|18669.8|18657.8|18677.9|18665.9|18683.9|18671.9|18669.5|18657.5|106
1729091100000|2024-10-16 15:05:00|18677.6|18665.6|18672.3|18660.3|18685.1|18673.1|18667.6|18655.6|87
1729091400000|2024-10-16 15:10:00|18670.5|18658.5|18653.5|18641.5|18680.5|18668.5|18648.5|18636.5|146
1729091700000|2024-10-16 15:15:00|18653.9|18641.9|18649.5|18637.5|18657.6|18645.6|18637.9|18625.9|124
1729092000000|2024-10-16 15:20:00|18648.5|18636.5|18697.3|18685.3|18697.3|18685.3|18646|18634|350
1729092300000|2024-10-16 15:25:00|18695.7|18683.7|18680.1|18668.1|18700.7|18688.7|18675.7|18663.7|106
1729092600000|2024-10-16 15:30:00|18681.9|18669.9|18685.1|18673.1|18687.6|18675.6|18674.8|18662.8|108
1729092900000|2024-10-16 15:35:00|18687.6|18675.6|18684.8|18672.8|18694.1|18682.1|18683.8|18671.8|105
1729093200000|2024-10-16 15:40:00|18685.1|18673.1|18660.7|18648.7|18685.1|18673.1|18647.9|18635.9|179
1729093500000|2024-10-16 15:45:00|18660.4|18648.4|18660.7|18648.7|18669.8|18657.8|18656.4|18644.4|127
1729093800000|2024-10-16 15:50:00|18661.1|18649.1|18653.6|18641.6|18661.1|18649.1|18651.1|18639.1|70
1729094100000|2024-10-16 15:55:00|18655.7|18643.7|18700.7|18688.7|18704.5|18692.5|18654.5|18642.5|171
1729094400000|2024-10-16 16:00:00|18699.8|18687.8|18695.7|18683.7|18707.6|18695.6|18694.5|18682.5|171
1729094700000|2024-10-16 16:05:00|18697|18685|18695.1|18683.1|18703.2|18691.2|18692.3|18680.3|83
1729095000000|2024-10-16 16:10:00|18699.5|18687.5|18689.5|18677.5|18699.5|18687.5|18678.9|18666.9|81
1729095300000|2024-10-16 16:15:00|18690.4|18678.4|18682.9|18670.9|18693.2|18681.2|18682.9|18670.9|45
1729095600000|2024-10-16 16:20:00|18686.7|18674.7|18686.1|18674.1|18693.6|18681.6|18679.5|18667.5|125
1729095900000|2024-10-16 16:25:00|18686.4|18674.4|18677|18665|18688|18676|18674.2|18662.2|75
1729096200000|2024-10-16 16:30:00|18678|18666|18679.5|18667.5|18687|18675|18677|18665|61
1729096500000|2024-10-16 16:35:00|18681.7|18669.7|18667.7|18655.7|18682|18670|18657|18645|112
1729096800000|2024-10-16 16:40:00|18666.7|18654.7|18671.7|18659.7|18676.1|18664.1|18664.5|18652.5|97
1729097100000|2024-10-16 16:45:00|18670.2|18658.2|18669.6|18657.6|18674.2|18662.2|18668.6|18656.6|46
1729097400000|2024-10-16 16:50:00|18669.2|18657.2|18674.6|18662.6|18678.9|18666.9|18668.9|18656.9|129
1729097700000|2024-10-16 16:55:00|18674.2|18662.2|18668.9|18656.9|18678|18666|18668.9|18656.9|74
1729098000000|2024-10-16 17:00:00|18663.9|18651.9|18651.7|18639.7|18666.1|18654.1|18645.5|18633.5|294
1729098300000|2024-10-16 17:05:00|18653|18641|18655.8|18643.8|18663.9|18651.9|18651.7|18639.7|84
1729098600000|2024-10-16 17:10:00|18656.7|18644.7|18649.2|18637.2|18657.1|18645.1|18646.4|18634.4|181
1729098900000|2024-10-16 17:15:00|18646.7|18634.7|18638.9|18626.9|18646.7|18634.7|18634.6|18622.6|145
1729099200000|2024-10-16 17:20:00|18639.3|18627.3|18654.9|18642.9|18657|18645|18637.1|18625.1|100
1729099500000|2024-10-16 17:25:00|18653.9|18641.9|18639.6|18627.6|18653.9|18641.9|18639.3|18627.3|104
1729099800000|2024-10-16 17:30:00|18639.3|18627.3|18651.1|18639.1|18651.1|18639.1|18636.8|18624.8|136
1729100100000|2024-10-16 17:35:00|18647.7|18635.7|18655.2|18643.2|18659.3|18647.3|18645.2|18633.2|139
1729100400000|2024-10-16 17:40:00|18654.9|18642.9|18691.1|18679.1|18692.7|18680.7|18653.9|18641.9|288
1729100700000|2024-10-16 17:45:00|18692|18680|18677.9|18665.9|18701.1|18689.1|18677.3|18665.3|231
1729101000000|2024-10-16 17:50:00|18676.7|18664.7|18668.5|18656.5|18678.9|18666.9|18663.2|18651.2|229
1729101300000|2024-10-16 17:55:00|18669.5|18657.5|18672.6|18660.6|18682.6|18670.6|18669.5|18657.5|646
1729101600000|2024-10-16 18:00:00|18672.9|18660.9|18677.6|18665.6|18685.1|18673.1|18669.4|18657.4|564
1729171800000|2024-10-17 13:30:00|18692.3|18680.3|18717|18705|18717.7|18705.7|18679.8|18667.8|1178
1729172100000|2024-10-17 13:35:00|18717.3|18705.3|18715.3|18703.3|18717.7|18705.7|18703.7|18691.7|603
1729172400000|2024-10-17 13:40:00|18715.6|18703.6|18737.3|18725.3|18748.1|18736.1|18715.3|18703.3|458
1729172700000|2024-10-17 13:45:00|18735.2|18723.2|18728.2|18716.2|18738.3|18726.3|18722.5|18710.5|288
1729173000000|2024-10-17 13:50:00|18730.4|18718.4|18743.8|18731.8|18745.4|18733.4|18726.6|18714.6|282
1729173300000|2024-10-17 13:55:00|18741.6|18729.6|18736.3|18724.3|18747.5|18735.5|18729.5|18717.5|228
1729173600000|2024-10-17 14:00:00|18736.6|18724.6|18723|18711|18743.6|18731.6|18721.7|18709.7|238
1729173900000|2024-10-17 14:05:00|18724.2|18712.2|18721.4|18709.4|18726.4|18714.4|18714.9|18702.9|234
1729174200000|2024-10-17 14:10:00|18722.3|18710.3|18706.2|18694.2|18726.4|18714.4|18692.1|18680.1|366
1729174500000|2024-10-17 14:15:00|18704.9|18692.9|18668|18656|18712.4|18700.4|18666.8|18654.8|510
1729174800000|2024-10-17 14:20:00|18668.4|18656.4|18686.9|18674.9|18699.6|18687.6|18666.2|18654.2|340
1729175100000|2024-10-17 14:25:00|18684.4|18672.4|18674.9|18662.9|18686.9|18674.9|18674.3|18662.3|314
1729175400000|2024-10-17 14:30:00|18675.3|18663.3|18690.1|18678.1|18700.6|18688.6|18674.9|18662.9|231
1729175700000|2024-10-17 14:35:00|18688.5|18676.5|18695.7|18683.7|18695.7|18683.7|18684.2|18672.2|150
1729176000000|2024-10-17 14:40:00|18697|18685|18684.4|18672.4|18701|18689|18684.4|18672.4|186
1729176300000|2024-10-17 14:45:00|18685.6|18673.6|18677.5|18665.5|18687.8|18675.8|18676|18664|144
1729176600000|2024-10-17 14:50:00|18678.4|18666.4|18688|18676|18693.1|18681.1|18675.5|18663.5|133
1729176900000|2024-10-17 14:55:00|18688.7|18676.7|18668.8|18656.8|18688.7|18676.7|18666|18654|212
1729177200000|2024-10-17 15:00:00|18666.7|18654.7|18642.2|18630.2|18667.7|18655.7|18631.9|18619.9|504
1729177500000|2024-10-17 15:05:00|18642.6|18630.6|18641.5|18629.5|18655.7|18643.7|18636|18624|288
1729177800000|2024-10-17 15:10:00|18640.8|18628.8|18625.3|18613.3|18644.5|18632.5|18616.6|18604.6|382
1729178100000|2024-10-17 15:15:00|18628.4|18616.4|18559.2|18547.2|18630.9|18618.9|18559.2|18547.2|379
1729178400000|2024-10-17 15:20:00|18557.9|18545.9|18556.7|18544.7|18574.4|18562.4|18546.6|18534.6|499
1729178700000|2024-10-17 15:25:00|18557.6|18545.6|18565.8|18553.8|18569.2|18557.2|18551.7|18539.7|260
1729179000000|2024-10-17 15:30:00|18564.2|18552.2|18566.1|18554.1|18574|18562|18560.8|18548.8|248
1729179300000|2024-10-17 15:35:00|18567.6|18555.6|18619.4|18607.4|18620.3|18608.3|18567.6|18555.6|431
1729179600000|2024-10-17 15:40:00|18621.6|18609.6|18644.7|18632.7|18644.7|18632.7|18608.5|18596.5|519
1729179900000|2024-10-17 15:45:00|18646.5|18634.5|18643.1|18631.1|18667.2|18655.2|18636.3|18624.3|419
1729180200000|2024-10-17 15:50:00|18643.4|18631.4|18654.7|18642.7|18664|18651.6|18643.1|18631.1|313
1729180500000|2024-10-17 15:55:00|18654.3|18642.3|18660.6|18648.6|18692.4|18680.4|18653.1|18641.1|383
1729180800000|2024-10-17 16:00:00|18660.2|18648.2|18659.3|18647.3|18666.2|18654.2|18655.6|18643.6|159
1729181100000|2024-10-17 16:05:00|18659.7|18647.7|18644.9|18632.9|18667.4|18655.4|18640.8|18628.8|132
1729181400000|2024-10-17 16:10:00|18644|18632|18660.6|18648.6|18664.9|18652.9|18639.6|18627.6|131
1729181700000|2024-10-17 16:15:00|18659.9|18647.9|18665.3|18653.3|18670.8|18658.8|18659.9|18647.9|56
1729182000000|2024-10-17 16:20:00|18664|18652|18662.2|18650.2|18676.3|18664.3|18655.6|18643.6|150
1729182300000|2024-10-17 16:25:00|18661.3|18649.3|18663.2|18651.2|18668.6|18656.6|18657.5|18645.5|73
1729182600000|2024-10-17 16:30:00|18664.8|18652.8|18659.1|18647.1|18674.1|18662.1|18659.1|18647.1|66
1729182900000|2024-10-17 16:35:00|18660.4|18648.4|18665.4|18653.4|18666.6|18654.6|18658.8|18646.8|42
1729183200000|2024-10-17 16:40:00|18665.1|18653.1|18627.7|18615.7|18665.1|18653.1|18625.5|18613.5|237
1729183500000|2024-10-17 16:45:00|18628.9|18616.9|18683.6|18671.6|18686.3|18674.3|18628.9|18616.9|471
1729183800000|2024-10-17 16:50:00|18682|18670|18685.8|18673.8|18694.2|18682.2|18676.7|18664.7|212
1729184100000|2024-10-17 16:55:00|18683.3|18671.3|18676.5|18664.5|18690.9|18678.9|18670.6|18658.6|143
1729184400000|2024-10-17 17:00:00|18676.2|18664.2|18682.7|18670.7|18693.9|18681.9|18676|18664|196
1729184700000|2024-10-17 17:05:00|18683.6|18671.6|18675.4|18663.4|18690.1|18678.1|18675.4|18663.4|112
1729185000000|2024-10-17 17:10:00|18676.3|18664.3|18670.7|18658.7|18683.2|18671.2|18670.7|18658.7|110
1729185300000|2024-10-17 17:15:00|18665.7|18653.7|18664.8|18652.8|18675.3|18663.3|18661|18649|156
1729185600000|2024-10-17 17:20:00|18665.1|18653.1|18658.5|18646.5|18669.8|18657.8|18651.7|18639.7|197
1729185900000|2024-10-17 17:25:00|18658.8|18646.8|18665.3|18653.3|18665.7|18653.7|18655.7|18643.7|75
1729186200000|2024-10-17 17:30:00|18665.7|18653.7|18662.3|18650.3|18666|18654|18656|18644|135
1729186500000|2024-10-17 17:35:00|18661.4|18649.4|18672.3|18660.3|18672.3|18660.3|18661.4|18649.4|79
1729186800000|2024-10-17 17:40:00|18671|18659|18645.7|18633.7|18671|18659|18642.5|18630.5|98
1729187100000|2024-10-17 17:45:00|18646.6|18634.6|18648.9|18636.9|18659.8|18647.8|18645.7|18633.7|181
1729187400000|2024-10-17 17:50:00|18648.5|18636.5|18658.9|18646.9|18666.4|18654.4|18647.3|18635.3|128
1729187700000|2024-10-17 17:55:00|18661|18649|18644.6|18632.6|18661|18649|18643.9|18631.9|524
1729188000000|2024-10-17 18:00:00|18644.9|18632.9|18637.3|18625.3|18646.7|18634.7|18627.6|18615.6|512
1729258200000|2024-10-18 13:30:00|18662.3|18650.3|18668.9|18656.9|18685.1|18673.1|18657.3|18645.3|584
1729258500000|2024-10-18 13:35:00|18669.2|18657.2|18677.1|18665.1|18679.6|18667.6|18655.5|18643.5|479
1729258800000|2024-10-18 13:40:00|18677.5|18665.5|18674.3|18662.3|18694.4|18682.4|18671.8|18659.8|286
1729259100000|2024-10-18 13:45:00|18675.2|18663.2|18668.7|18656.7|18675.9|18663.9|18662.5|18650.5|255
1729259400000|2024-10-18 13:50:00|18668.2|18656.2|18686.8|18674.8|18688.6|18676.6|18667.5|18655.5|248
1729259700000|2024-10-18 13:55:00|18687.1|18675.1|18690|18678|18695|18683|18684.3|18672.3|237
1729260000000|2024-10-18 14:00:00|18690.9|18678.9|18688.6|18676.6|18703.2|18691.2|18684.3|18672.3|236
1729260300000|2024-10-18 14:05:00|18690.2|18678.2|18697|18685|18706.1|18694.1|18689.8|18677.8|252
1729260600000|2024-10-18 14:10:00|18698.2|18686.2|18711.1|18699.1|18726.8|18714.8|18693.6|18681.6|543
1729260900000|2024-10-18 14:15:00|18710.7|18698.7|18702.7|18690.7|18711.1|18699.1|18696.4|18684.4|276
1729261200000|2024-10-18 14:20:00|18698.4|18686.4|18692.7|18680.7|18701.8|18689.8|18687.7|18675.7|162
1729261500000|2024-10-18 14:25:00|18693.1|18681.1|18689.7|18677.7|18698.2|18686.2|18687.2|18675.2|128
1729261800000|2024-10-18 14:30:00|18687.2|18675.2|18688.6|18676.6|18693.4|18681.4|18684|18672|257
1729262100000|2024-10-18 14:35:00|18690.7|18678.7|18698.2|18686.2|18698.2|18686.2|18688.2|18676.2|78
1729262400000|2024-10-18 14:40:00|18702.7|18690.7|18706.5|18694.5|18709.9|18697.9|18702.7|18690.7|73
1729262700000|2024-10-18 14:45:00|18704.7|18692.7|18684.5|18672.5|18711.8|18699.8|18683.6|18671.6|156
1729263000000|2024-10-18 14:50:00|18683.2|18671.2|18695.9|18683.9|18696.4|18684.4|18683.2|18671.2|132
1729263300000|2024-10-18 14:55:00|18696.8|18684.8|18702.9|18690.9|18705.6|18693.6|18694.7|18682.7|106
1729263600000|2024-10-18 15:00:00|18703.3|18691.3|18693.8|18681.8|18707.5|18695.5|18692.5|18680.5|260
1729263900000|2024-10-18 15:05:00|18694.2|18682.2|18692.2|18680.2|18706.5|18694.5|18692.2|18680.2|64
1729264200000|2024-10-18 15:10:00|18693.1|18681.1|18697.9|18685.9|18707.2|18695.2|18692.9|18680.9|99
1729264500000|2024-10-18 15:15:00|18699.2|18687.2|18714|18702|18714|18702|18698.4|18686.4|147
1729264800000|2024-10-18 15:20:00|18713.6|18701.6|18706.3|18694.3|18733.2|18721.2|18706.3|18694.3|248
1729265100000|2024-10-18 15:25:00|18707.2|18695.2|18699.7|18687.7|18707.9|18695.9|18697.6|18685.6|116
1729265400000|2024-10-18 15:30:00|18701.3|18689.3|18694.9|18682.9|18705.4|18693.4|18694.9|18682.9|72
1729265700000|2024-10-18 15:35:00|18696.2|18684.2|18706.2|18694.2|18707.6|18695.6|18694.9|18682.9|88
1729266000000|2024-10-18 15:40:00|18708.7|18696.7|18715.1|18703.1|18717.6|18705.6|18702.6|18690.6|120
1729266300000|2024-10-18 15:45:00|18715.4|18703.4|18726|18714|18727.2|18715.2|18712.9|18700.9|76
1729266600000|2024-10-18 15:50:00|18726.9|18714.9|18720.5|18708.5|18727.2|18715.2|18717.2|18705.2|95
1729266900000|2024-10-18 15:55:00|18721.3|18709.3|18723.8|18711.8|18729.7|18717.7|18716.3|18704.3|104
1729267200000|2024-10-18 16:00:00|18724.7|18712.7|18730.1|18718.1|18732.2|18720.2|18722.2|18710.2|126
1729267500000|2024-10-18 16:05:00|18730.5|18718.5|18747.6|18735.6|18757.6|18745.6|18729.7|18717.7|447
1729267800000|2024-10-18 16:10:00|18747.9|18735.9|18750.8|18738.8|18752.9|18740.9|18746|18734|95
1729268100000|2024-10-18 16:15:00|18752.1|18740.1|18754.2|18742.2|18762.9|18750.9|18752.1|18740.1|228
1729268400000|2024-10-18 16:20:00|18753.3|18741.3|18758.3|18746.3|18761.7|18749.7|18750.4|18738.4|149
1729268700000|2024-10-18 16:25:00|18758.7|18746.7|18758.7|18746.7|18763.3|18751.3|18758.3|18746.3|126
1729269000000|2024-10-18 16:30:00|18759|18747|18770.1|18758.1|18787.8|18775.8|18759|18747|286
1729269300000|2024-10-18 16:35:00|18771|18759|18787.6|18775.6|18796.5|18784.5|18769.9|18757.9|369
1729269600000|2024-10-18 16:40:00|18787.3|18775.3|18784.8|18772.8|18798.4|18786.4|18783.5|18771.5|198
1729269900000|2024-10-18 16:45:00|18783.9|18771.9|18786.2|18774.2|18788|18776|18779.1|18767.1|115
1729270200000|2024-10-18 16:50:00|18787.1|18775.1|18782.5|18770.5|18787.1|18775.1|18774.7|18762.7|114
1729270500000|2024-10-18 16:55:00|18781.2|18769.2|18779.4|18767.4|18783.7|18771.7|18775.7|18763.7|108
1729270800000|2024-10-18 17:00:00|18779.1|18767.1|18781.6|18769.6|18783.7|18771.7|18778.7|18766.7|88
1729271100000|2024-10-18 17:05:00|18781.9|18769.9|18778|18766|18781.9|18769.9|18771.7|18759.7|175
1729271400000|2024-10-18 17:10:00|18777.1|18765.1|18777.8|18765.8|18779.6|18767.6|18775.3|18763.3|72
1729271700000|2024-10-18 17:15:00|18778.7|18766.7|18773.7|18761.7|18778.7|18766.7|18768.7|18756.7|84
1729272000000|2024-10-18 17:20:00|18774.1|18762.1|18775.9|18763.9|18778|18766|18767.5|18755.5|231
1729272300000|2024-10-18 17:25:00|18777.1|18765.1|18779.3|18767.3|18781.8|18769.8|18773.4|18761.4|128
1729272600000|2024-10-18 17:30:00|18778.4|18766.4|18766.2|18754.2|18779.3|18767.3|18756.6|18744.6|211
1729272900000|2024-10-18 17:35:00|18765.9|18753.9|18770.9|18758.9|18777.7|18765.7|18764.1|18752.1|116
1729273200000|2024-10-18 17:40:00|18772.1|18760.1|18756.2|18744.2|18772.1|18760.1|18756.2|18744.2|169
1729273500000|2024-10-18 17:45:00|18756.6|18744.6|18761.8|18749.8|18765.5|18753.5|18754.5|18742.5|155
1729273800000|2024-10-18 17:50:00|18761.4|18749.4|18760.9|18748.9|18763|18751|18756.3|18744.3|175
1729274100000|2024-10-18 17:55:00|18760|18748|18758|18746|18766.8|18754.8|18755.5|18743.5|590
1729274400000|2024-10-18 18:00:00|18757.7|18745.7|18737.6|18725.6|18762.7|18750.7|18733.7|18721.7|527
1729517400000|2024-10-21 13:30:00|18765.1|18753.1|18761.3|18749.3|18777.5|18765.5|18746.3|18734.3|670
1729517700000|2024-10-21 13:35:00|18760.9|18748.9|18736.3|18724.3|18761.3|18749.3|18734.2|18722.2|386
1729518000000|2024-10-21 13:40:00|18735.9|18723.9|18723|18711|18736.7|18724.7|18695.5|18683.5|697
1729518300000|2024-10-21 13:45:00|18722.2|18710.2|18704.7|18692.7|18725.9|18713.9|18698.4|18686.4|408
1729518600000|2024-10-21 13:50:00|18705.9|18693.9|18709.2|18697.2|18724.7|18712.7|18703.8|18691.8|216
1729518900000|2024-10-21 13:55:00|18710.1|18698.1|18710.9|18698.9|18730.1|18718.1|18709.2|18697.2|215
1729519200000|2024-10-21 14:00:00|18710.1|18698.1|18715.9|18703.9|18719.7|18707.7|18706.8|18694.8|196
1729519500000|2024-10-21 14:05:00|18716.3|18704.3|18717.2|18705.2|18718.4|18706.4|18709.7|18697.7|197
1729519800000|2024-10-21 14:10:00|18718|18706|18708|18696|18720.1|18708.1|18706.8|18694.8|139
1729520100000|2024-10-21 14:15:00|18706.8|18694.8|18711.8|18699.8|18718.5|18706.5|18705.5|18693.5|146
1729520400000|2024-10-21 14:20:00|18711|18699|18701.8|18689.8|18720.5|18708.5|18700.5|18688.5|236
1729520700000|2024-10-21 14:25:00|18702.6|18690.6|18711|18699|18718|18706|18701.4|18689.4|162
1729521000000|2024-10-21 14:30:00|18710.5|18698.5|18703.9|18691.9|18715.1|18703.1|18700.5|18688.5|124
1729521300000|2024-10-21 14:35:00|18703|18691|18696.4|18684.4|18708.9|18696.9|18693.1|18681.1|197
1729521600000|2024-10-21 14:40:00|18698.1|18686.1|18701.4|18689.4|18703.9|18691.9|18696|18684|106
1729521900000|2024-10-21 14:45:00|18701.8|18689.8|18696.4|18684.4|18703.9|18691.9|18693.9|18681.9|164
1729522200000|2024-10-21 14:50:00|18695.6|18683.6|18692.6|18680.6|18698.1|18686.1|18688.9|18676.9|105
1729522500000|2024-10-21 14:55:00|18693.9|18681.9|18694.7|18682.7|18699.3|18687.3|18689.7|18677.7|131
1729522800000|2024-10-21 15:00:00|18695.6|18683.6|18698.1|18686.1|18700.6|18688.6|18693.1|18681.1|97
1729523100000|2024-10-21 15:05:00|18698.5|18686.5|18700.2|18688.2|18702.7|18690.7|18692.7|18680.7|136
1729523400000|2024-10-21 15:10:00|18699.7|18687.7|18706|18694|18708.1|18696.1|18699.3|18687.3|111
1729523700000|2024-10-21 15:15:00|18707.3|18695.3|18711.9|18699.9|18719.3|18707.3|18705.6|18693.6|204
1729524000000|2024-10-21 15:20:00|18711.4|18699.4|18721.8|18709.8|18721.8|18709.8|18711.4|18699.4|117
1729524300000|2024-10-21 15:25:00|18721|18709|18715.6|18703.6|18722.3|18710.3|18712.7|18700.7|139
1729524600000|2024-10-21 15:30:00|18716|18704|18716|18704|18718.1|18706.1|18712.7|18700.7|105
1729524900000|2024-10-21 15:35:00|18715.6|18703.6|18721|18709|18723.5|18711.5|18714.8|18702.8|94
1729525200000|2024-10-21 15:40:00|18721.5|18709.5|18740.2|18728.2|18741.4|18729.4|18721|18709|203
1729525500000|2024-10-21 15:45:00|18741|18729|18719.8|18707.8|18744.8|18732.8|18717.7|18705.7|117
1729525800000|2024-10-21 15:50:00|18720.2|18708.2|18727.7|18715.7|18729.8|18717.8|18719.8|18707.8|113
1729526100000|2024-10-21 15:55:00|18728.1|18716.1|18722.3|18710.3|18729.8|18717.8|18720.2|18708.2|78
1729526400000|2024-10-21 16:00:00|18721.5|18709.5|18720.2|18708.2|18724.8|18712.8|18719.4|18707.4|128
1729526700000|2024-10-21 16:05:00|18718.6|18706.6|18722.7|18710.7|18722.7|18710.7|18710.6|18698.6|95
1729527000000|2024-10-21 16:10:00|18719.4|18707.4|18701.1|18689.1|18719.4|18707.4|18696.1|18684.1|240
1729527300000|2024-10-21 16:15:00|18700.6|18688.6|18704.8|18692.8|18710.3|18698.3|18699|18687|119
1729527600000|2024-10-21 16:20:00|18704.4|18692.4|18704.4|18692.4|18708.2|18696.2|18699.8|18687.8|95
1729527900000|2024-10-21 16:25:00|18706.1|18694.1|18709|18697|18709|18697|18701.9|18689.9|37
1729528200000|2024-10-21 16:30:00|18709.4|18697.4|18704.4|18692.4|18709.4|18697.4|18703.6|18691.6|45
1729528500000|2024-10-21 16:35:00|18703.6|18691.6|18700.7|18688.7|18704|18692|18692.8|18680.8|113
1729528800000|2024-10-21 16:40:00|18699.4|18687.4|18704.4|18692.4|18704.4|18692.4|18696.9|18684.9|121
1729529100000|2024-10-21 16:45:00|18703.2|18691.2|18709.4|18697.4|18713.2|18701.2|18702.4|18690.4|119
1729529400000|2024-10-21 16:50:00|18710.7|18698.7|18714|18702|18714|18702|18706.5|18694.5|53
1729529700000|2024-10-21 16:55:00|18714.5|18702.5|18722.8|18710.8|18725.2|18713.2|18712|18700|95
1729530000000|2024-10-21 17:00:00|18722.3|18710.3|18724.8|18712.8|18726.5|18714.5|18720.7|18708.7|68
1729530300000|2024-10-21 17:05:00|18724.4|18712.4|18740.7|18728.7|18742.8|18730.8|18724|18712|141
1729530600000|2024-10-21 17:10:00|18741.1|18729.1|18722.8|18710.8|18741.1|18729.1|18720.3|18708.3|241
1729530900000|2024-10-21 17:15:00|18720.7|18708.7|18733.6|18721.6|18734.8|18722.8|18720.7|18708.7|64
1729531200000|2024-10-21 17:20:00|18734|18722|18744|18732|18744|18732|18733.6|18721.6|115
1729531500000|2024-10-21 17:25:00|18743.2|18731.2|18734.8|18722.8|18743.2|18731.2|18732.8|18720.8|80
1729531800000|2024-10-21 17:30:00|18736.5|18724.5|18743.2|18731.2|18743.6|18731.6|18736.1|18724.1|133
1729532100000|2024-10-21 17:35:00|18742.7|18730.7|18729.4|18717.4|18742.7|18730.7|18726.9|18714.9|132
1729532400000|2024-10-21 17:40:00|18726.9|18714.9|18730.3|18718.3|18731.5|18719.5|18722.3|18710.3|102
1729532700000|2024-10-21 17:45:00|18729|18717|18723.2|18711.2|18729|18717|18722.8|18710.8|149
1729533000000|2024-10-21 17:50:00|18722|18710|18711.6|18699.6|18722.8|18710.8|18710.3|18698.3|121
1729533300000|2024-10-21 17:55:00|18710.7|18698.7|18714.5|18702.5|18721.1|18709.1|18706.2|18694.2|570
1729533600000|2024-10-21 18:00:00|18716.5|18704.5|18714.4|18702.4|18719|18707|18712.8|18700.8|271
1729603800000|2024-10-22 13:30:00|18729.9|18717.9|18786.9|18774.9|18844|18832|18729.9|18717.9|1606
1729604100000|2024-10-22 13:35:00|18784.4|18772.4|18798.5|18786.5|18802.7|18790.7|18766.9|18754.9|535
1729604400000|2024-10-22 13:40:00|18798.9|18786.9|18801.4|18789.4|18806.4|18794.4|18793.9|18781.9|189
1729604700000|2024-10-22 13:45:00|18803.5|18791.5|18825.8|18813.8|18835|18823|18797.3|18785.3|880
1729605000000|2024-10-22 13:50:00|18823.8|18811.8|18832|18820|18837.5|18825.5|18823.3|18811.3|495
1729605300000|2024-10-22 13:55:00|18832.8|18820.8|18812.8|18800.8|18834.9|18822.9|18812|18800|464
1729605600000|2024-10-22 14:00:00|18807.4|18795.4|18784.9|18772.9|18812.8|18800.8|18784.1|18772.1|342
1729605900000|2024-10-22 14:05:00|18786.1|18774.1|18769.1|18757.1|18790.3|18778.3|18767.8|18755.8|265
1729606200000|2024-10-22 14:10:00|18768.3|18756.3|18758.2|18746.2|18769.1|18757.1|18748.6|18736.6|343
1729606500000|2024-10-22 14:15:00|18756.1|18744.1|18775.3|18763.3|18781.5|18769.5|18755.7|18743.7|207
1729606800000|2024-10-22 14:20:00|18776.1|18764.1|18780.3|18768.3|18780.3|18768.3|18772.8|18760.8|71
1729607100000|2024-10-22 14:25:00|18778.7|18766.7|18770.3|18758.3|18778.7|18766.7|18764|18752|116
1729607400000|2024-10-22 14:30:00|18770.7|18758.7|18773.1|18761.1|18777.8|18765.8|18760.7|18748.7|256
1729607700000|2024-10-22 14:35:00|18772.3|18760.3|18786.6|18774.6|18791.5|18779.5|18772.3|18760.3|277
1729608000000|2024-10-22 14:40:00|18791.2|18779.2|18791.6|18779.6|18799.5|18787.5|18785|18773|203
1729608300000|2024-10-22 14:45:00|18792.4|18780.4|18794.1|18782.1|18794.1|18782.1|18785.4|18773.4|113
1729608600000|2024-10-22 14:50:00|18796.2|18784.2|18794.5|18782.5|18800.7|18788.7|18790.7|18778.7|105
1729608900000|2024-10-22 14:55:00|18795.7|18783.7|18795.3|18783.3|18801.9|18789.9|18794.4|18782.4|76
1729609200000|2024-10-22 15:00:00|18796.5|18784.5|18789.1|18777.1|18797.8|18785.8|18784.9|18772.9|79
1729609500000|2024-10-22 15:05:00|18789.5|18777.5|18797.8|18785.8|18797.8|18785.8|18786|18774|114
1729609800000|2024-10-22 15:10:00|18798.2|18786.2|18810.3|18798.3|18812.4|18800.4|18798.2|18786.2|188
1729610100000|2024-10-22 15:15:00|18811.1|18799.1|18812.8|18800.8|18812.8|18800.8|18807.8|18795.8|100
1729610400000|2024-10-22 15:20:00|18810.3|18798.3|18822.9|18810.9|18828.6|18816.6|18810.3|18798.3|123
1729610700000|2024-10-22 15:25:00|18821.6|18809.6|18818.7|18806.7|18822.5|18810.5|18813.7|18801.7|149
1729611000000|2024-10-22 15:30:00|18817|18805|18819.6|18807.6|18826.2|18814.2|18815.8|18803.8|143
1729611300000|2024-10-22 15:35:00|18820.8|18808.8|18818.7|18806.7|18824.2|18812.2|18818.7|18806.7|53
1729611600000|2024-10-22 15:40:00|18819.2|18807.2|18820.5|18808.5|18822.5|18810.5|18816.7|18804.7|143
1729611900000|2024-10-22 15:45:00|18819.6|18807.6|18815.3|18803.3|18822.6|18810.6|18812|18800|151
1729612200000|2024-10-22 15:50:00|18815.8|18803.8|18818.4|18806.4|18820.9|18808.9|18813.7|18801.7|86
1729612500000|2024-10-22 15:55:00|18817.1|18805.1|18818.2|18806.2|18824.6|18812.6|18813.7|18801.7|191
1729612800000|2024-10-22 16:00:00|18817.4|18805.4|18822.8|18810.8|18822.8|18810.8|18815.7|18803.7|97
1729613100000|2024-10-22 16:05:00|18823.3|18811.3|18839|18827|18839|18827|18819.5|18807.5|190
1729613400000|2024-10-22 16:10:00|18838.6|18826.6|18843|18831|18843|18831|18829.5|18817.5|186
1729613700000|2024-10-22 16:15:00|18843.9|18831.9|18840.6|18828.6|18844.3|18832.3|18838.5|18826.5|125
1729614000000|2024-10-22 16:20:00|18844.7|18832.7|18853.9|18841.9|18869.6|18857.6|18843.1|18831.1|560
1729614300000|2024-10-22 16:25:00|18854.8|18842.8|18840.3|18828.3|18854.8|18842.8|18836.1|18824.1|297
1729614600000|2024-10-22 16:30:00|18841.1|18829.1|18832|18820|18841.1|18829.1|18829.5|18817.5|137
1729614900000|2024-10-22 16:35:00|18832.4|18820.4|18825.8|18813.8|18836.1|18824.1|18822.1|18810.1|146
1729615200000|2024-10-22 16:40:00|18826.6|18814.6|18828.7|18816.7|18830.7|18818.7|18820|18808|95
1729615500000|2024-10-22 16:45:00|18829.5|18817.5|18829.5|18817.5|18831.1|18819.1|18825.7|18813.7|108
1729615800000|2024-10-22 16:50:00|18828.6|18816.6|18827|18815|18829.5|18817.5|18827|18815|58
1729616100000|2024-10-22 16:55:00|18826.1|18814.1|18822.9|18810.9|18826.1|18814.1|18819.1|18807.1|68
1729616400000|2024-10-22 17:00:00|18823.3|18811.3|18836.1|18824.1|18836.1|18824.1|18823.3|18811.3|135
1729616700000|2024-10-22 17:05:00|18834.5|18822.5|18831.6|18819.6|18834.5|18822.5|18828.6|18816.6|91
1729617000000|2024-10-22 17:10:00|18832.1|18820.1|18839.5|18827.5|18840.8|18828.8|18832.1|18820.1|97
1729617300000|2024-10-22 17:15:00|18840|18828|18842.5|18830.5|18842.9|18830.9|18838.3|18826.3|94
1729617600000|2024-10-22 17:20:00|18842|18830|18847.9|18835.9|18850.4|18838.4|18831.7|18819.1|176
1729617900000|2024-10-22 17:25:00|18848.7|18836.7|18846.6|18834.6|18852.5|18840.5|18842.4|18830.4|222
1729618200000|2024-10-22 17:30:00|18846.1|18834.1|18854.9|18842.9|18858.6|18846.6|18846.1|18834.1|217
1729618500000|2024-10-22 17:35:00|18854.1|18842.1|18850.4|18838.4|18860.2|18848.2|18850.4|18838.4|151
1729618800000|2024-10-22 17:40:00|18850.9|18838.9|18850.4|18838.4|18852.9|18840.9|18845.4|18833.4|116
1729619100000|2024-10-22 17:45:00|18852.1|18840.1|18858.1|18846.1|18859.7|18847.7|18848|18836|148
1729619400000|2024-10-22 17:50:00|18857.7|18845.7|18841|18829|18859|18847|18840.6|18828.6|277
1729619700000|2024-10-22 17:55:00|18841.9|18829.9|18842.2|18830.2|18848.3|18836.3|18833.6|18821.6|638
1729620000000|2024-10-22 18:00:00|18838.4|18826.4|18836.2|18824.2|18841.8|18829.8|18832|18820|379
1729690200000|2024-10-23 13:30:00|18779.7|18767.7|18810.2|18798.2|18822.9|18810.9|18750.7|18738.7|1595
1729690500000|2024-10-23 13:35:00|18810.7|18798.7|18813.3|18801.3|18837.3|18825.3|18796.9|18784.9|675
1729690800000|2024-10-23 13:40:00|18814.1|18802.1|18902.1|18890.1|18912|18900|18813.3|18801.3|828
1729691100000|2024-10-23 13:45:00|18900.4|18888.4|18894.8|18882.8|18906.2|18894.2|18884.6|18872.6|539
1729691400000|2024-10-23 13:50:00|18892.8|18880.8|18875.2|18863.2|18900.6|18888.6|18870.2|18858.2|479
1729691700000|2024-10-23 13:55:00|18876.4|18864.4|18901|18889|18903.5|18891.5|18874.8|18862.8|403
1729692000000|2024-10-23 14:00:00|18900.5|18888.5|18906.7|18894.7|18918.9|18906.9|18900.5|18888.5|321
1729692300000|2024-10-23 14:05:00|18908|18896|18897.3|18885.3|18908|18896|18893.9|18881.9|217
1729692600000|2024-10-23 14:10:00|18896.6|18884.6|18917.1|18905.1|18917.1|18905.1|18893.9|18881.9|374
1729692900000|2024-10-23 14:15:00|18915.8|18903.8|18901.4|18889.4|18917.1|18905.1|18901|18889|284
1729693200000|2024-10-23 14:20:00|18898.9|18886.9|18903|18891|18913|18901|18896.4|18884.4|212
1729693500000|2024-10-23 14:25:00|18901.4|18889.4|18914.7|18902.7|18915.5|18903.5|18896.9|18884.9|305
1729693800000|2024-10-23 14:30:00|18915.5|18903.5|18898|18886|18915.5|18903.5|18898|18886|240
1729694100000|2024-10-23 14:35:00|18892.2|18880.2|18884.6|18872.6|18894.3|18882.3|18876.8|18864.8|353
1729694400000|2024-10-23 14:40:00|18887.1|18875.1|18898.3|18886.3|18898.3|18886.3|18877.5|18865.5|228
1729694700000|2024-10-23 14:45:00|18897.4|18885.4|18893.6|18881.6|18899.9|18887.9|18889.4|18877.4|158
1729695000000|2024-10-23 14:50:00|18894.4|18882.4|18882.4|18870.4|18894.9|18882.9|18878.3|18866.3|144
1729695300000|2024-10-23 14:55:00|18883.6|18871.6|18877.7|18865.7|18885.9|18873.9|18873.6|18861.6|163
1729695600000|2024-10-23 15:00:00|18878.4|18866.4|18884.5|18872.5|18884.8|18872.8|18877.7|18865.7|132
1729695900000|2024-10-23 15:05:00|18883.3|18871.3|18870.6|18858.6|18883.3|18871.3|18864.8|18852.8|130
1729696200000|2024-10-23 15:10:00|18871.4|18859.4|18882.9|18870.9|18882.9|18870.9|18864.5|18852.5|220
1729696500000|2024-10-23 15:15:00|18883.9|18871.9|18873.1|18861.1|18904.5|18892.5|18872.6|18860.6|349
1729696800000|2024-10-23 15:20:00|18873.9|18861.9|18877.8|18865.8|18879.5|18867.5|18870.9|18858.9|166
1729697100000|2024-10-23 15:25:00|18878.6|18866.6|18836.7|18824.7|18881.6|18869.6|18836.7|18824.7|407
1729697400000|2024-10-23 15:30:00|18835|18823|18802.4|18790.4|18835.8|18823.8|18774.5|18762.5|662
1729697700000|2024-10-23 15:35:00|18803.1|18791.1|18783.6|18771.6|18804.9|18792.9|18783.6|18771.6|218
1729698000000|2024-10-23 15:40:00|18784.9|18772.9|18787.5|18775.5|18804.9|18792.9|18783.6|18771.6|210
1729698300000|2024-10-23 15:45:00|18789.5|18777.5|18787.5|18775.5|18797.5|18785.5|18779.5|18767.5|208
1729698600000|2024-10-23 15:50:00|18788.3|18776.3|18786.7|18774.7|18790|18778|18777.5|18765.5|170
1729698900000|2024-10-23 15:55:00|18785.9|18773.9|18793.4|18781.4|18799.5|18787.5|18785.9|18773.9|143
1729699200000|2024-10-23 16:00:00|18792.2|18780.2|18801.9|18789.9|18801.9|18789.9|18782.7|18770.7|227
1729699500000|2024-10-23 16:05:00|18800.3|18788.3|18778.1|18766.1|18800.6|18788.6|18776.4|18764.4|210
1729699800000|2024-10-23 16:10:00|18777.7|18765.7|18769.4|18757.4|18778.1|18766.1|18765.6|18753.6|265
1729700100000|2024-10-23 16:15:00|18770.2|18758.2|18770.3|18758.3|18773.3|18761.3|18750.8|18738.8|269
1729700400000|2024-10-23 16:20:00|18769.5|18757.5|18769.7|18757.7|18781.2|18769.2|18769.1|18757.1|124
1729700700000|2024-10-23 16:25:00|18769.2|18757.2|18773.1|18761.1|18778|18766|18769.2|18757.2|138
1729701000000|2024-10-23 16:30:00|18774.7|18762.7|18792.2|18780.2|18794.2|18782.2|18766.5|18754.5|302
1729701300000|2024-10-23 16:35:00|18793|18781|18796.4|18784.4|18800.2|18788.2|18790.9|18778.9|136
1729701600000|2024-10-23 16:40:00|18795.6|18783.6|18805.2|18793.2|18807.7|18795.7|18795.6|18783.6|86
1729701900000|2024-10-23 16:45:00|18802.7|18790.7|18801.6|18789.6|18805.2|18793.2|18800.2|18788.2|102
1729702200000|2024-10-23 16:50:00|18801.1|18789.1|18798.1|18786.1|18801.1|18789.1|18795.6|18783.6|52
1729702500000|2024-10-23 16:55:00|18800.6|18788.6|18793.6|18781.6|18803.3|18791.3|18789.9|18777.9|150
1729702800000|2024-10-23 17:00:00|18795.6|18783.6|18793.1|18781.1|18798.1|18786.1|18792.4|18780.4|131
1729703100000|2024-10-23 17:05:00|18793.6|18781.6|18798.6|18786.6|18801.1|18789.1|18793.6|18781.6|74
1729703400000|2024-10-23 17:10:00|18797.4|18785.4|18802.7|18790.7|18803.9|18791.9|18796.1|18784.1|63
1729703700000|2024-10-23 17:15:00|18800.7|18788.7|18797.4|18785.4|18800.7|18788.7|18796.1|18784.1|118
1729704000000|2024-10-23 17:20:00|18798.6|18786.6|18792.7|18780.7|18798.6|18786.6|18790.2|18778.2|167
1729704300000|2024-10-23 17:25:00|18790.7|18778.7|18792.2|18780.2|18795.2|18783.2|18789.3|18777.3|103
1729704600000|2024-10-23 17:30:00|18794.3|18782.3|18801.5|18789.5|18809.3|18797.3|18794.3|18782.3|200
1729704900000|2024-10-23 17:35:00|18801.9|18789.9|18794|18782|18802.7|18790.7|18792.7|18780.7|145
1729705200000|2024-10-23 17:40:00|18793.2|18781.2|18804|18792|18804.7|18792.7|18792.7|18780.7|100
1729705500000|2024-10-23 17:45:00|18805.2|18793.2|18806.8|18794.8|18810.9|18798.9|18804.7|18792.7|251
1729705800000|2024-10-23 17:50:00|18808|18796|18815.5|18803.5|18817.3|18805.3|18806.8|18794.8|228
1729706100000|2024-10-23 17:55:00|18816.3|18804.3|18823.2|18811.2|18830.7|18818.7|18812.7|18800.7|685
1729706400000|2024-10-23 18:00:00|18822.7|18810.7|18828.2|18816.2|18832.3|18820.3|18819|18807|489
1729706700000|2024-10-23 18:05:00|18827.7|18815.7|18827.7|18815.7|18827.7|18815.7|18827.7|18815.7|0
1729776600000|2024-10-24 13:30:00|18833|18821|18860.9|18848.9|18865.9|18853.9|18833|18821|963
1729776900000|2024-10-24 13:35:00|18860.4|18848.4|18863.1|18851.1|18870.6|18858.6|18851.6|18839.6|412
1729777200000|2024-10-24 13:40:00|18865.1|18853.1|18866.6|18854.6|18878.1|18866.1|18861.6|18849.6|297
1729777500000|2024-10-24 13:45:00|18865|18853|18851.8|18839.8|18865|18853|18850.8|18838.8|362
1729777800000|2024-10-24 13:50:00|18850.5|18838.5|18862|18850|18862|18850|18849.5|18837.5|103
1729778100000|2024-10-24 13:55:00|18861.6|18849.6|18872.3|18860.3|18876.1|18864.1|18860.8|18848.8|225
1729778400000|2024-10-24 14:00:00|18871.6|18859.6|18871.6|18859.6|18876.6|18864.6|18867.8|18855.8|200
1729778700000|2024-10-24 14:05:00|18873.6|18861.6|18862.8|18850.8|18873.6|18861.6|18862.8|18850.8|152
1729779000000|2024-10-24 14:10:00|18862.1|18850.1|18874.5|18862.5|18876.5|18864.5|18854.8|18842.8|490
1729779300000|2024-10-24 14:15:00|18875.2|18863.2|18863|18851|18876|18864|18857|18845|287
1729779600000|2024-10-24 14:20:00|18862.2|18850.2|18870.5|18858.5|18871.7|18859.7|18858|18846|451
1729779900000|2024-10-24 14:25:00|18870|18858|18887.5|18875.5|18887.5|18875.5|18867.5|18855.5|310
1729780200000|2024-10-24 14:30:00|18888.2|18876.2|18880.5|18868.5|18888.2|18876.2|18878.5|18866.5|369
1729780500000|2024-10-24 14:35:00|18880|18868|18876|18864|18880.5|18868.5|18871|18859|241
1729780800000|2024-10-24 14:40:00|18875.2|18863.2|18868.5|18856.5|18876|18864|18865|18853|216
1729781100000|2024-10-24 14:45:00|18867.2|18855.2|18864|18852|18867.2|18855.2|18858.5|18846.5|178
1729781400000|2024-10-24 14:50:00|18864.4|18852.4|18855.2|18843.2|18865.2|18853.2|18848.5|18836.5|201
1729781700000|2024-10-24 14:55:00|18854.4|18842.4|18859.5|18847.5|18859.9|18847.9|18844|18832|406
1729782000000|2024-10-24 15:00:00|18857.9|18845.9|18851.6|18839.6|18864.7|18852.7|18851.6|18839.6|357
1729782300000|2024-10-24 15:05:00|18850.8|18838.8|18838.8|18826.8|18850.8|18838.8|18837.4|18825.4|322
1729782600000|2024-10-24 15:10:00|18838.3|18826.3|18828.1|18816.1|18840.8|18828.8|18822.8|18810.8|438
1729782900000|2024-10-24 15:15:00|18828.5|18816.5|18831.3|18819.3|18834.6|18822.6|18814.6|18802.6|410
1729783200000|2024-10-24 15:20:00|18834.6|18822.6|18826.3|18814.3|18834.6|18822.6|18812.6|18800.6|329
1729783500000|2024-10-24 15:25:00|18827.1|18815.1|18847.6|18835.6|18849.3|18837.3|18822.6|18810.6|308
1729783800000|2024-10-24 15:30:00|18848.4|18836.4|18866.2|18854.2|18869.9|18857.9|18848.1|18836.1|249
1729784100000|2024-10-24 15:35:00|18865.4|18853.4|18866.4|18854.4|18868.7|18856.7|18860.4|18848.4|146
1729784400000|2024-10-24 15:40:00|18865.7|18853.7|18869.6|18857.6|18876.4|18864.4|18865.7|18853.7|520
1729784700000|2024-10-24 15:45:00|18869.1|18857.1|18868.6|18856.6|18879.6|18867.6|18866.9|18854.9|407
1729785000000|2024-10-24 15:50:00|18868.1|18856.1|18862.4|18850.4|18874.4|18862.4|18860.3|18848.3|243
1729785300000|2024-10-24 15:55:00|18861.6|18849.6|18858.8|18846.8|18867.1|18855.1|18858.8|18846.8|388
1729785600000|2024-10-24 16:00:00|18858|18846|18849.8|18837.8|18858|18846|18845.3|18833.3|269
1729785900000|2024-10-24 16:05:00|18847.8|18835.8|18856.6|18844.6|18856.6|18844.6|18847.3|18835.3|373
1729786200000|2024-10-24 16:10:00|18855.8|18843.8|18853.4|18841.4|18859.4|18847.4|18851.9|18839.9|118
1729786500000|2024-10-24 16:15:00|18852.7|18840.7|18876.5|18864.5|18876.5|18864.5|18852.7|18840.7|145
1729786800000|2024-10-24 16:20:00|18875.2|18863.2|18870.9|18858.9|18879.5|18867.5|18868.4|18856.4|190
1729787100000|2024-10-24 16:25:00|18869.7|18857.7|18875.9|18863.9|18880.5|18868.5|18869.7|18857.7|173
1729787400000|2024-10-24 16:30:00|18874.4|18862.4|18892|18880|18896.5|18884.5|18874.4|18862.4|367
1729787700000|2024-10-24 16:35:00|18894|18882|18912.8|18900.8|18920.3|18908.3|18893.5|18881.5|729
1729788000000|2024-10-24 16:40:00|18914.8|18902.8|18926.7|18914.7|18931.2|18919.2|18914.8|18902.8|837
1729788300000|2024-10-24 16:45:00|18925.9|18913.9|18935.2|18923.2|18935.2|18923.2|18911.5|18899.5|601
1729788600000|2024-10-24 16:50:00|18934.7|18922.7|18932.7|18920.7|18952.8|18940.8|18930.7|18918.7|1086
1729788900000|2024-10-24 16:55:00|18933.5|18921.5|18935.8|18923.8|18936|18924|18922.2|18910.2|348
1729789200000|2024-10-24 17:00:00|18931.7|18919.7|18933.8|18921.8|18936.3|18924.3|18930.8|18918.8|266
1729789500000|2024-10-24 17:05:00|18931.8|18919.8|18927.8|18915.8|18936.3|18924.3|18927.8|18915.8|204
1729789800000|2024-10-24 17:10:00|18926.6|18914.6|18925.3|18913.3|18927.8|18915.8|18922.8|18910.8|149
1729790100000|2024-10-24 17:15:00|18924.5|18912.5|18920.3|18908.3|18925.3|18913.3|18915.8|18903.8|183
1729790400000|2024-10-24 17:20:00|18921.8|18909.8|18916.1|18904.1|18921.8|18909.8|18914.3|18902.3|177
1729790700000|2024-10-24 17:25:00|18915.3|18903.3|18933.1|18921.1|18936.8|18924.8|18915.3|18903.3|312
1729791000000|2024-10-24 17:30:00|18933.6|18921.6|18942.4|18930.4|18948.9|18936.9|18933.1|18921.1|541
1729791300000|2024-10-24 17:35:00|18946.4|18934.4|18950.2|18938.2|18956.4|18944.4|18945.4|18933.4|446
1729791600000|2024-10-24 17:40:00|18949.4|18937.4|18948|18936|18953|18941|18947.1|18935.1|256
1729791900000|2024-10-24 17:45:00|18953|18941|18953.3|18941.3|18954.5|18942.5|18946|18934|190
1729792200000|2024-10-24 17:50:00|18954|18942|18957.5|18945.5|18959.5|18947.5|18952|18940|512
1729792500000|2024-10-24 17:55:00|18958|18946|18956.6|18944.6|18961|18949|18952|18940|1125
1729792800000|2024-10-24 18:00:00|18954.1|18942.1|18956.7|18944.7|18958.1|18946.1|18948.1|18936.1|906
1729863000000|2024-10-25 13:30:00|18950.4|18938.4|18964.2|18952.2|18966.4|18954.4|18946.9|18934.9|1309
1729863300000|2024-10-25 13:35:00|18963.4|18951.4|18959|18947|18980.5|18968.5|18959|18947|847
1729863600000|2024-10-25 13:40:00|18958.2|18946.2|18950|18938|18960.5|18948.5|18948|18936|612
1729863900000|2024-10-25 13:45:00|18950.5|18938.5|18956|18944|18962.5|18950.5|18949.3|18937.3|489
1729864200000|2024-10-25 13:50:00|18954|18942|18937.7|18925.7|18957|18945|18935.5|18923.5|364
1729864500000|2024-10-25 13:55:00|18937|18925|18930|18918|18941.5|18929.5|18925.2|18913.2|408
1729864800000|2024-10-25 14:00:00|18930.5|18918.5|18916|18904|18932.5|18920.5|18916|18904|311
1729865100000|2024-10-25 14:05:00|18913.5|18901.5|18923|18911|18923|18911|18911.5|18899.5|294
1729865400000|2024-10-25 14:10:00|18921.7|18909.7|18926|18914|18938.2|18926.2|18920.5|18908.5|267
1729865700000|2024-10-25 14:15:00|18928|18916|18955|18943|18957.5|18945.5|18926|18914|356
1729866000000|2024-10-25 14:20:00|18952.5|18940.5|18929.7|18917.7|18953.7|18941.7|18929.7|18917.7|187
1729866300000|2024-10-25 14:25:00|18929|18917|18930|18918|18936|18924|18926|18914|153
1729866600000|2024-10-25 14:30:00|18929.5|18917.5|18925.5|18913.5|18937.5|18925.5|18925.5|18913.5|136
1729866900000|2024-10-25 14:35:00|18927|18915|18930.5|18918.5|18937.2|18925.2|18926|18914|177
1729867200000|2024-10-25 14:40:00|18928|18916|18948.5|18936.5|18950|18938|18928|18916|324
1729867500000|2024-10-25 14:45:00|18949.7|18937.7|18942|18930|18951|18939|18942|18930|69
1729867800000|2024-10-25 14:50:00|18942.5|18930.5|18947.5|18935.5|18953.5|18941.5|18942|18930|172
1729868100000|2024-10-25 14:55:00|18948|18936|18951|18939|18952.2|18940.2|18947|18935|84
1729868400000|2024-10-25 15:00:00|18953.5|18941.5|18950|18938|18958.5|18946.5|18948.7|18936.7|166
1729868700000|2024-10-25 15:05:00|18949.2|18937.2|18930.5|18918.5|18951.2|18939.2|18923|18911|184
1729869000000|2024-10-25 15:10:00|18929.8|18917.8|18938|18926|18938|18926|18929.8|18917.8|103
1729869300000|2024-10-25 15:15:00|18939.3|18927.3|18931.5|18919.5|18948|18936|18931.5|18919.5|110
1729869600000|2024-10-25 15:20:00|18930.3|18918.3|18933|18921|18934.5|18922.5|18925|18913|94
1729869900000|2024-10-25 15:25:00|18932.5|18920.5|18933|18921|18933|18921|18928|18916|114
1729870200000|2024-10-25 15:30:00|18933.5|18921.5|18933|18921|18935.5|18923.5|18928|18916|58
1729870500000|2024-10-25 15:35:00|18934.8|18922.8|18928|18916|18935.5|18923.5|18926.6|18914.6|164
1729870800000|2024-10-25 15:40:00|18928.6|18916.6|18925.1|18913.1|18930.3|18918.3|18918|18906|191
1729871100000|2024-10-25 15:45:00|18925.8|18913.8|18912.1|18900.1|18927.6|18915.6|18903.6|18891.6|357
1729871400000|2024-10-25 15:50:00|18912.8|18900.8|18898.6|18886.6|18914.6|18902.6|18896.1|18884.1|143
1729871700000|2024-10-25 15:55:00|18900.6|18888.6|18913.1|18901.1|18919.8|18907.8|18900.6|18888.6|129
1729872000000|2024-10-25 16:00:00|18913.6|18901.6|18906.1|18894.1|18913.6|18901.6|18904.1|18892.1|115
1729872300000|2024-10-25 16:05:00|18906.8|18894.8|18917.1|18905.1|18917.1|18905.1|18906.1|18894.1|102
1729872600000|2024-10-25 16:10:00|18917.6|18905.6|18912.6|18900.6|18920.1|18908.1|18912.6|18900.6|103
1729872900000|2024-10-25 16:15:00|18917.1|18905.1|18908.1|18896.1|18919.6|18907.6|18902.6|18890.6|186
1729873200000|2024-10-25 16:20:00|18909.9|18897.9|18934.1|18922.1|18935.1|18923.1|18909.9|18897.9|376
1729873500000|2024-10-25 16:25:00|18935.3|18923.3|18953.6|18941.6|18956.1|18944.1|18934.1|18922.1|295
1729873800000|2024-10-25 16:30:00|18954.1|18942.1|18956.3|18944.3|18958.1|18946.1|18949.3|18937.3|174
1729874100000|2024-10-25 16:35:00|18957.1|18945.1|18959.1|18947.1|18968.1|18956.1|18957.1|18945.1|179
1729874400000|2024-10-25 16:40:00|18957.1|18945.1|18972.1|18960.1|18972.6|18960.6|18954.6|18942.6|153
1729874700000|2024-10-25 16:45:00|18972.6|18960.6|18969.6|18957.6|18972.6|18960.6|18954.4|18942.4|201
1729875000000|2024-10-25 16:50:00|18970.1|18958.1|18965.1|18953.1|18973.1|18961.1|18959.9|18947.9|143
1729875300000|2024-10-25 16:55:00|18963.6|18951.6|18959.6|18947.6|18968.1|18956.1|18959.6|18947.6|104
1729875600000|2024-10-25 17:00:00|18960.6|18948.6|18962.6|18950.6|18965.1|18953.1|18958.1|18946.1|94
1729875900000|2024-10-25 17:05:00|18963.1|18951.1|18955.6|18943.6|18965.1|18953.1|18953.9|18941.9|80
1729876200000|2024-10-25 17:10:00|18957.6|18945.6|18957.6|18945.6|18963.2|18951.2|18953.7|18941.7|87
1729876500000|2024-10-25 17:15:00|18959.4|18947.4|18958.7|18946.7|18965.1|18953.1|18954.9|18942.9|101
1729876800000|2024-10-25 17:20:00|18956.7|18944.7|18968.4|18956.4|18969.7|18957.7|18953.7|18941.7|270
1729877100000|2024-10-25 17:25:00|18969.7|18957.7|18965.9|18953.9|18974.7|18962.7|18965.2|18953.2|180
1729877400000|2024-10-25 17:30:00|18967.2|18955.2|18963.7|18951.7|18970.4|18958.4|18962|18950|156
1729877700000|2024-10-25 17:35:00|18965.4|18953.4|18955.2|18943.2|18966.2|18954.2|18947.7|18935.7|287
1729878000000|2024-10-25 17:40:00|18956.4|18944.4|18955.7|18943.7|18957.7|18945.7|18951.4|18939.4|255
1729878300000|2024-10-25 17:45:00|18955.2|18943.2|18957.4|18945.4|18958.7|18946.7|18948.7|18936.7|156
1729878600000|2024-10-25 17:50:00|18954.2|18942.2|18954.9|18942.9|18956.9|18944.9|18949.7|18937.7|242
1729878900000|2024-10-25 17:55:00|18956.2|18944.2|18953.7|18941.7|18957.2|18945.2|18948.2|18936.2|815
1729879200000|2024-10-25 18:00:00|18952.2|18940.2|18937|18925|18952.2|18940.2|18932.7|18920.7|534
1730122200000|2024-10-28 13:30:00|18906.7|18894.7|18937.4|18925.4|18944.3|18932.3|18895.5|18883.5|1058
1730122500000|2024-10-28 13:35:00|18938.1|18926.1|18974.5|18962.5|18976.4|18964.4|18934.5|18922.5|550
1730122800000|2024-10-28 13:40:00|18973.8|18961.8|18955.6|18943.6|18979.5|18967.5|18949.5|18937.5|419
1730123100000|2024-10-28 13:45:00|18957.4|18945.4|18954.2|18942.2|18959.9|18947.9|18948.7|18936.7|362
1730123400000|2024-10-28 13:50:00|18953.7|18941.7|18963.1|18951.1|18966.7|18954.7|18949.2|18937.2|314
1730123700000|2024-10-28 13:55:00|18965|18953|18970.6|18958.6|18975|18963|18957.5|18945.5|195
1730124000000|2024-10-28 14:00:00|18971.2|18959.2|18930.6|18918.6|18973.8|18961.8|18928.1|18916.1|399
1730124300000|2024-10-28 14:05:00|18932|18920|18911.4|18899.4|18942.5|18930.5|18905.3|18893.3|326
1730124600000|2024-10-28 14:10:00|18912|18900|18936.4|18924.4|18943.2|18931.2|18912|18900|239
1730124900000|2024-10-28 14:15:00|18935.9|18923.9|18950.9|18938.9|18952|18940|18931.4|18919.4|107
1730125200000|2024-10-28 14:20:00|18953.4|18941.4|18954.7|18942.7|18962.5|18950.5|18949.6|18937.6|170
1730125500000|2024-10-28 14:25:00|18955.4|18943.4|18946|18934|18957.9|18945.9|18943.9|18931.9|333
1730125800000|2024-10-28 14:30:00|18947.2|18935.2|18945.3|18933.3|18952.8|18940.8|18944.2|18932.2|91
1730126100000|2024-10-28 14:35:00|18944.2|18932.2|18931.3|18919.3|18944.7|18932.7|18920.2|18908.2|258
1730126400000|2024-10-28 14:40:00|18930.2|18918.2|18930.2|18918.2|18933.9|18921.9|18925.1|18913.1|118
1730126700000|2024-10-28 14:45:00|18931.4|18919.4|18911.2|18899.2|18936.4|18924.4|18911.2|18899.2|145
1730127000000|2024-10-28 14:50:00|18910.6|18898.6|18912.6|18900.6|18918.9|18906.9|18907.6|18895.6|134
1730127300000|2024-10-28 14:55:00|18916.7|18904.7|18944.9|18932.9|18957.8|18945.8|18916.7|18904.7|379
1730127600000|2024-10-28 15:00:00|18944.3|18932.3|18927.9|18915.9|18948.7|18936.7|18911.2|18899.2|273
1730127900000|2024-10-28 15:05:00|18927.2|18915.2|18918.7|18906.7|18933.7|18921.7|18918.7|18906.7|82
1730128200000|2024-10-28 15:10:00|18918|18906|18928|18916|18928|18916|18914.4|18902.4|151
1730128500000|2024-10-28 15:15:00|18926.8|18914.8|18917.9|18905.9|18927.5|18915.5|18914.2|18902.2|106
1730128800000|2024-10-28 15:20:00|18917.3|18905.3|18918.7|18906.7|18928.7|18916.7|18914.9|18902.9|83
1730129100000|2024-10-28 15:25:00|18919.3|18907.3|18919.9|18907.9|18923.7|18911.7|18918.7|18906.7|51
1730129400000|2024-10-28 15:30:00|18920|18908|18924.9|18912.9|18926.1|18914.1|18914.9|18902.9|112
1730129700000|2024-10-28 15:35:00|18927.4|18915.4|18927.2|18915.2|18932.4|18920.4|18926.5|18914.5|129
1730130000000|2024-10-28 15:40:00|18925.8|18913.8|18918.3|18906.3|18929.7|18917.7|18917.6|18905.6|239
1730130300000|2024-10-28 15:45:00|18917.6|18905.6|18922.5|18910.5|18922.5|18910.5|18911.4|18899.4|259
1730130600000|2024-10-28 15:50:00|18921.9|18909.9|18922.5|18910.5|18931.9|18919.9|18919.4|18907.4|122
1730130900000|2024-10-28 15:55:00|18921.8|18909.8|18922.4|18910.4|18926.3|18914.3|18920.6|18908.6|231
1730131200000|2024-10-28 16:00:00|18923.1|18911.1|18937.3|18925.3|18939.2|18927.2|18921.7|18909.7|198
1730131500000|2024-10-28 16:05:00|18935.5|18923.5|18942.4|18930.4|18947.3|18935.3|18931.7|18919.7|106
1730131800000|2024-10-28 16:10:00|18943|18931|18936.7|18924.7|18944.2|18932.2|18933.7|18921.7|65
1730132100000|2024-10-28 16:15:00|18936.2|18924.2|18938.7|18926.7|18944.2|18932.2|18935.4|18923.4|130
1730132400000|2024-10-28 16:20:00|18941.2|18929.2|18944.4|18932.4|18946.3|18934.3|18939.2|18927.2|125
1730132700000|2024-10-28 16:25:00|18943.7|18931.7|18954.5|18942.5|18954.5|18942.5|18943.1|18931.1|95
1730133000000|2024-10-28 16:30:00|18953.1|18941.1|18943.2|18931.2|18954.5|18942.5|18942.5|18930.5|77
1730133300000|2024-10-28 16:35:00|18944.5|18932.5|18919.3|18907.3|18945.6|18933.6|18919.3|18907.3|323
1730133600000|2024-10-28 16:40:00|18921.8|18909.8|18922.3|18910.3|18929.3|18917.3|18919.3|18907.3|205
1730133900000|2024-10-28 16:45:00|18921.6|18909.6|18925.6|18913.6|18926.8|18914.8|18916.8|18904.8|91
1730134200000|2024-10-28 16:50:00|18924.9|18912.9|18936.2|18924.2|18939.9|18927.9|18923.1|18911.1|101
1730134500000|2024-10-28 16:55:00|18935.6|18923.6|18943.1|18931.1|18943.1|18931.1|18935.6|18923.6|52
1730134800000|2024-10-28 17:00:00|18942.5|18930.5|18944.3|18932.3|18945.6|18933.6|18939.3|18927.3|115
1730135100000|2024-10-28 17:05:00|18945|18933|18950.6|18938.6|18950.6|18938.6|18938.7|18926.7|132
1730135400000|2024-10-28 17:10:00|18950|18938|18950|18938|18953.2|18941.2|18948.1|18936.1|98
1730135700000|2024-10-28 17:15:00|18950.7|18938.7|18956.3|18944.3|18957|18945|18950.7|18938.7|175
1730136000000|2024-10-28 17:20:00|18954.5|18942.5|18948.4|18936.4|18956.5|18944.5|18947.7|18935.7|88
1730136300000|2024-10-28 17:25:00|18947.8|18935.8|18950.3|18938.3|18953.4|18941.4|18942.1|18930.1|128
1730136600000|2024-10-28 17:30:00|18950.9|18938.9|18957.8|18945.8|18957.8|18945.8|18950.3|18938.3|125
1730136900000|2024-10-28 17:35:00|18955.9|18943.9|18962.7|18950.7|18963.9|18951.9|18955.9|18943.9|280
1730137200000|2024-10-28 17:40:00|18961.5|18949.5|18973.3|18961.3|18973.3|18961.3|18957.7|18945.7|222
1730137500000|2024-10-28 17:45:00|18972.6|18960.6|18977.7|18965.7|18977.7|18965.7|18968.1|18956.1|146
1730137800000|2024-10-28 17:50:00|18976.4|18964.4|18971.1|18959.1|18980.2|18968.2|18963.6|18951.6|205
1730138100000|2024-10-28 17:55:00|18969.2|18957.2|18971.7|18959.7|18972.3|18960.3|18964.8|18952.8|517
1730138400000|2024-10-28 18:00:00|18971.1|18959.1|18966.5|18954.5|18980|18968|18966.5|18954.5|335
1730208600000|2024-10-29 13:30:00|18969.4|18957.4|18980.6|18968.6|18988.7|18976.7|18963|18951|801
1730208900000|2024-10-29 13:35:00|18980|18968|18979|18967|18982.9|18970.9|18971.4|18959.4|572
1730209200000|2024-10-29 13:40:00|18979.6|18967.6|18994.7|18982.7|18999.2|18987.2|18977.8|18965.8|648
1730209500000|2024-10-29 13:45:00|18995.4|18983.4|18999.9|18987.9|19004.2|18992.2|18994|18982|587
1730209800000|2024-10-29 13:50:00|19000.5|18988.5|19004.4|18992.4|19010.5|18998.5|19000.5|18988.5|413
1730210100000|2024-10-29 13:55:00|19006.3|18994.3|18991|18979|19006.9|18994.9|18989.2|18977.2|455
1730210400000|2024-10-29 14:00:00|18990.4|18978.4|18977|18965|18991.5|18979.5|18970.2|18958.2|452
1730210700000|2024-10-29 14:05:00|18977.6|18965.6|18946.8|18934.8|18985.1|18973.1|18946.2|18934.2|591
1730211000000|2024-10-29 14:10:00|18948.7|18936.7|18958.3|18946.3|18961.4|18949.4|18946.2|18934.2|296
1730211300000|2024-10-29 14:15:00|18958.9|18946.9|18966.5|18954.5|18970.2|18958.2|18958.3|18946.3|213
1730211600000|2024-10-29 14:20:00|18965.8|18953.8|18967.1|18955.1|18969.6|18957.6|18962.7|18950.7|177
1730211900000|2024-10-29 14:25:00|18966.6|18954.6|18964.1|18952.1|18978.5|18966.5|18963.4|18951.4|280
1730212200000|2024-10-29 14:30:00|18962.7|18950.7|18974.1|18962.1|18976.6|18964.6|18962.7|18950.7|142
1730212500000|2024-10-29 14:35:00|18974.7|18962.7|18975.3|18963.3|18977.2|18965.2|18970.2|18958.2|123
1730212800000|2024-10-29 14:40:00|18976.6|18964.6|18972.9|18960.9|18979.7|18967.7|18968.5|18956.5|126
1730213100000|2024-10-29 14:45:00|18971.6|18959.6|18957.9|18945.9|18972.9|18960.9|18954.2|18942.2|159
1730213400000|2024-10-29 14:50:00|18958.6|18946.6|18950.4|18938.4|18963.6|18951.6|18950.4|18938.4|119
1730213700000|2024-10-29 14:55:00|18951|18939|18961.6|18949.6|18961.6|18949.6|18945.4|18933.4|165
1730214000000|2024-10-29 15:00:00|18961|18949|18961.5|18949.5|18969.7|18957.7|18956|18944|223
1730214300000|2024-10-29 15:05:00|18962.2|18950.2|18951.6|18939.6|18962.8|18950.8|18948.5|18936.5|87
1730214600000|2024-10-29 15:10:00|18950.9|18938.9|18954.1|18942.1|18959.7|18947.7|18949.1|18937.1|110
1730214900000|2024-10-29 15:15:00|18953.5|18941.5|18951|18939|18957.9|18945.9|18946|18934|190
1730215200000|2024-10-29 15:20:00|18951.7|18939.7|18926.7|18914.7|18951.7|18939.7|18924.8|18912.8|259
1730215500000|2024-10-29 15:25:00|18925.4|18913.4|18928.5|18916.5|18931.6|18919.6|18922.3|18910.3|196
1730215800000|2024-10-29 15:30:00|18927.9|18915.9|18920.4|18908.4|18930.4|18918.4|18909.1|18897.1|267
1730216100000|2024-10-29 15:35:00|18921|18909|18921.5|18909.5|18929|18917|18917.9|18905.9|139
1730216400000|2024-10-29 15:40:00|18919.6|18907.6|18922.6|18910.6|18932.6|18920.6|18918.4|18906.4|101
1730216700000|2024-10-29 15:45:00|18923.2|18911.2|18931.5|18919.5|18935.1|18923.1|18920.7|18908.7|111
1730217000000|2024-10-29 15:50:00|18929.6|18917.6|18931.5|18919.5|18937.1|18925.1|18929|18917|85
1730217300000|2024-10-29 15:55:00|18933.3|18921.3|18940.2|18928.2|18944|18932|18933.3|18921.3|216
1730217600000|2024-10-29 16:00:00|18940.7|18928.7|18951.4|18939.4|18953.2|18941.2|18940.2|18928.2|108
1730217900000|2024-10-29 16:05:00|18952|18940|18942.7|18930.7|18952.7|18940.7|18942.7|18930.7|111
1730218200000|2024-10-29 16:10:00|18943.9|18931.9|18935.2|18923.2|18943.9|18931.9|18932.1|18920.1|199
1730218500000|2024-10-29 16:15:00|18935.8|18923.8|18948.4|18936.4|18948.4|18936.4|18935.2|18923.2|141
1730218800000|2024-10-29 16:20:00|18949.7|18937.7|18949|18937|18956.5|18944.5|18949|18937|107
1730219100000|2024-10-29 16:25:00|18947.7|18935.7|18898.9|18886.9|18947.7|18935.7|18893.3|18881.3|323
1730219400000|2024-10-29 16:30:00|18899.5|18887.5|18865.8|18853.8|18903.9|18891.9|18849.9|18837.9|478
1730219700000|2024-10-29 16:35:00|18865.1|18853.1|18878.1|18866.1|18879.4|18867.4|18855.6|18843.6|282
1730220000000|2024-10-29 16:40:00|18877.5|18865.5|18864|18852|18878.9|18866.9|18861.4|18849.4|248
1730220300000|2024-10-29 16:45:00|18863.3|18851.3|18858.8|18846.8|18872.7|18860.7|18858.8|18846.8|199
1730220600000|2024-10-29 16:50:00|18859.5|18847.5|18854.5|18842.5|18861.4|18849.4|18851.4|18839.4|218
1730220900000|2024-10-29 16:55:00|18855|18843|18864.5|18852.5|18865.1|18853.1|18854.5|18842.5|94
1730221200000|2024-10-29 17:00:00|18863.9|18851.9|18860.1|18848.1|18865.1|18853.1|18859.4|18847.4|74
1730221500000|2024-10-29 17:05:00|18858.8|18846.8|18860.1|18848.1|18864.4|18852.4|18857.6|18845.6|119
1730221800000|2024-10-29 17:10:00|18860.6|18848.6|18860.8|18848.8|18862|18850|18855.1|18843.1|150
1730222100000|2024-10-29 17:15:00|18860.2|18848.2|18863.2|18851.2|18865.1|18853.1|18860.2|18848.2|172
1730222400000|2024-10-29 17:20:00|18863.9|18851.9|18861.3|18849.3|18865.1|18853.1|18853.9|18841.9|144
1730222700000|2024-10-29 17:25:00|18860.7|18848.7|18864|18852|18864|18852|18851.4|18839.4|319
1730223000000|2024-10-29 17:30:00|18863.4|18851.4|18849.6|18837.6|18869|18857|18849.6|18837.6|149
1730223300000|2024-10-29 17:35:00|18849|18837|18841|18829|18852.1|18840.1|18825.3|18813.3|377
1730223600000|2024-10-29 17:40:00|18841.6|18829.6|18842.9|18830.9|18851.7|18839.7|18841|18829|226
1730223900000|2024-10-29 17:45:00|18843.5|18831.5|18830.9|18818.9|18852.9|18840.9|18829.1|18817.1|409
1730224200000|2024-10-29 17:50:00|18832.1|18820.1|18833.9|18821.9|18844.5|18832.5|18830.8|18818.8|451
1730224500000|2024-10-29 17:55:00|18833.3|18821.3|18831.6|18819.6|18852.9|18840.9|18831.6|18819.6|738
1730224800000|2024-10-29 18:00:00|18832.2|18820.2|18819.1|18807.1|18832.2|18820.2|18816|18804|747
1730295000000|2024-10-30 13:30:00|18827.7|18815.7|18768.2|18756.2|18827.7|18815.7|18759.5|18747.5|1025
1730295300000|2024-10-30 13:35:00|18770|18758|18688.6|18676.6|18777.5|18765.5|18681.1|18669.1|962
1730295600000|2024-10-30 13:40:00|18687.9|18675.9|18638.2|18626.2|18688.6|18676.6|18611.7|18599.7|1237
1730295900000|2024-10-30 13:45:00|18635.7|18623.7|18641.3|18629.3|18678.9|18666.9|18633.3|18621.3|734
1730296200000|2024-10-30 13:50:00|18642|18630|18686.9|18674.9|18688.7|18676.7|18642|18630|666
1730296500000|2024-10-30 13:55:00|18686.2|18674.2|18718.3|18706.3|18735.2|18723.2|18685.6|18673.6|791
1730296800000|2024-10-30 14:00:00|18719.6|18707.6|18745.8|18733.8|18754.6|18742.6|18719.6|18707.6|888
1730297100000|2024-10-30 14:05:00|18743.3|18731.3|18753.4|18741.4|18754|18742|18735.2|18723.2|539
1730297400000|2024-10-30 14:10:00|18752.7|18740.7|18769.6|18757.6|18770.2|18758.2|18752.7|18740.7|615
1730297700000|2024-10-30 14:15:00|18768.3|18756.3|18732.7|18720.7|18774|18762|18729|18717|383
1730298000000|2024-10-30 14:20:00|18733.3|18721.3|18700.2|18688.2|18733.3|18721.3|18687.1|18675.1|419
1730298300000|2024-10-30 14:25:00|18700.8|18688.8|18704|18692|18712.1|18700.1|18700.8|18688.8|252
1730298600000|2024-10-30 14:30:00|18703.3|18691.3|18711.5|18699.5|18722.2|18710.2|18702.7|18690.7|281
1730298900000|2024-10-30 14:35:00|18712.1|18700.1|18713.4|18701.4|18724.7|18712.7|18709.1|18697.1|201
1730299200000|2024-10-30 14:40:00|18712.8|18700.8|18694.1|18682.1|18714|18702|18686.6|18674.6|199
1730299500000|2024-10-30 14:45:00|18694.7|18682.7|18684.7|18672.7|18697.9|18685.9|18672.8|18660.8|295
1730299800000|2024-10-30 14:50:00|18684.1|18672.1|18669.7|18657.7|18684.1|18672.1|18660.3|18648.3|265
1730300100000|2024-10-30 14:55:00|18670.3|18658.3|18667.8|18655.8|18681.6|18669.6|18667.8|18655.8|252
1730300400000|2024-10-30 15:00:00|18665.3|18653.3|18666.5|18654.5|18671.5|18659.5|18661.5|18649.5|193
1730300700000|2024-10-30 15:05:00|18665.9|18653.9|18703.4|18691.4|18705.9|18693.9|18660.9|18648.9|305
1730301000000|2024-10-30 15:10:00|18701.6|18689.6|18675.3|18663.3|18716.6|18704.6|18675.3|18663.3|283
1730301300000|2024-10-30 15:15:00|18675.9|18663.9|18698.4|18686.4|18701.5|18689.5|18675.3|18663.3|200
1730301600000|2024-10-30 15:20:00|18700.3|18688.3|18693.4|18681.4|18703.4|18691.4|18681.6|18669.6|121
1730301900000|2024-10-30 15:25:00|18695.3|18683.3|18707.9|18695.9|18719.7|18707.7|18695.3|18683.3|177
1730302200000|2024-10-30 15:30:00|18706.6|18694.6|18724.7|18712.7|18724.7|18712.7|18694.7|18682.7|280
1730302500000|2024-10-30 15:35:00|18722.2|18710.2|18719.7|18707.7|18728.5|18716.5|18716.6|18704.6|187
1730302800000|2024-10-30 15:40:00|18720.3|18708.3|18712.8|18700.8|18728.5|18716.5|18709.1|18697.1|165
1730303100000|2024-10-30 15:45:00|18713.5|18701.5|18717.9|18705.9|18725.3|18713.3|18713.5|18701.5|110
1730303400000|2024-10-30 15:50:00|18715.4|18703.4|18707.9|18695.9|18724.1|18712.1|18699.1|18687.1|122
1730303700000|2024-10-30 15:55:00|18709.1|18697.1|18736|18724|18741|18729|18708.5|18696.5|269
1730304000000|2024-10-30 16:00:00|18736.7|18724.7|18738.5|18726.5|18740.4|18728.4|18720.4|18708.4|156
1730304300000|2024-10-30 16:05:00|18737.3|18725.3|18740.4|18728.4|18746.7|18734.7|18727.9|18715.9|226
1730304600000|2024-10-30 16:10:00|18739.2|18727.2|18730.5|18718.5|18746.7|18734.7|18730.5|18718.5|155
1730304900000|2024-10-30 16:15:00|18729.8|18717.8|18698.5|18686.5|18731.7|18719.7|18697.9|18685.9|233
1730305200000|2024-10-30 16:20:00|18701|18689|18711.7|18699.7|18716|18704|18701|18689|176
1730305500000|2024-10-30 16:25:00|18710.4|18698.4|18711.6|18699.6|18711.6|18699.6|18706.6|18694.6|85
1730305800000|2024-10-30 16:30:00|18711|18699|18709.1|18697.1|18711.6|18699.6|18705.3|18693.3|72
1730306100000|2024-10-30 16:35:00|18708.5|18696.5|18707.1|18695.1|18714.7|18702.7|18704|18692|164
1730306400000|2024-10-30 16:40:00|18706.5|18694.5|18703.4|18691.4|18707.1|18695.1|18696.5|18684.5|162
1730306700000|2024-10-30 16:45:00|18702.2|18690.2|18711.7|18699.7|18722.9|18710.9|18700.9|18688.9|237
1730307000000|2024-10-30 16:50:00|18712.3|18700.3|18704.2|18692.2|18719.8|18707.8|18702.9|18690.9|134
1730307300000|2024-10-30 16:55:00|18702.9|18690.9|18714.2|18702.2|18714.2|18702.2|18699.7|18687.7|96
1730307600000|2024-10-30 17:00:00|18716.7|18704.7|18727.9|18715.9|18729.7|18717.7|18715.4|18703.4|95
1730307900000|2024-10-30 17:05:00|18728.5|18716.5|18721.6|18709.6|18730.4|18718.4|18720.4|18708.4|109
1730308200000|2024-10-30 17:10:00|18719|18707|18727.2|18715.2|18729.1|18717.1|18714.7|18702.7|97
1730308500000|2024-10-30 17:15:00|18727.9|18715.9|18744.7|18732.7|18746|18734|18724.7|18712.7|181
1730308800000|2024-10-30 17:20:00|18746|18734|18715.3|18703.3|18749.1|18737.1|18711.5|18699.5|286
1730309100000|2024-10-30 17:25:00|18716.5|18704.5|18699|18687|18716.5|18704.5|18696.5|18684.5|361
1730309400000|2024-10-30 17:30:00|18700.2|18688.2|18702.2|18690.2|18710.9|18698.9|18699.6|18687.6|265
1730309700000|2024-10-30 17:35:00|18701.6|18689.6|18670.9|18658.9|18709.1|18697.1|18665.9|18653.9|294
1730310000000|2024-10-30 17:40:00|18671.5|18659.5|18677.8|18665.8|18682.1|18670.1|18669.6|18657.6|268
1730310300000|2024-10-30 17:45:00|18679.6|18667.6|18675.2|18663.2|18680.9|18668.9|18669|18657|225
1730310600000|2024-10-30 17:50:00|18674.6|18662.6|18677.1|18665.1|18680.2|18668.2|18674|18662|353
1730310900000|2024-10-30 17:55:00|18679|18667|18679.6|18667.6|18685.2|18673.2|18675.8|18663.8|724
1730311200000|2024-10-30 18:00:00|18680.2|18668.2|18683.4|18671.4|18685.9|18673.9|18664.6|18652.6|817
1730381400000|2024-10-31 13:30:00|18697.3|18685.3|18693.6|18681.6|18716.7|18704.7|18658.6|18646.3|1051
1730381700000|2024-10-31 13:35:00|18694.2|18682.2|18710.4|18698.4|18711.7|18699.7|18676.7|18664.7|586
1730382000000|2024-10-31 13:40:00|18714.8|18702.8|18705.4|18693.4|18719.2|18707.2|18701.1|18689.1|263
1730382300000|2024-10-31 13:45:00|18706.1|18694.1|18691.7|18679.7|18706.1|18694.1|18678.6|18666.6|482
1730382600000|2024-10-31 13:50:00|18692.3|18680.3|18698.6|18686.6|18710.4|18698.4|18687.3|18675.3|226
1730382900000|2024-10-31 13:55:00|18702.3|18690.3|18705.4|18693.4|18728.5|18716.5|18696.7|18684.7|386
1730383200000|2024-10-31 14:00:00|18706.1|18694.1|18707.3|18695.3|18722.3|18710.3|18699.8|18687.8|383
1730383500000|2024-10-31 14:05:00|18707.9|18695.9|18675.4|18663.4|18714.2|18702.2|18670.4|18658.4|378
1730383800000|2024-10-31 14:10:00|18676.7|18664.7|18657.9|18645.9|18680.4|18668.4|18645.4|18633.4|484
1730384100000|2024-10-31 14:15:00|18661|18649|18686.1|18674.1|18686.1|18674.1|18660.4|18648.4|234
1730384400000|2024-10-31 14:20:00|18682.9|18670.9|18695.4|18683.4|18695.4|18683.4|18672.9|18660.9|180
1730384700000|2024-10-31 14:25:00|18699.8|18687.8|18696|18684|18708.5|18696.5|18686.1|18674.1|207
1730385000000|2024-10-31 14:30:00|18697.3|18685.3|18702.3|18690.3|18716|18704|18694.8|18682.8|258
1730385300000|2024-10-31 14:35:00|18701.7|18689.7|18691|18679|18702.3|18690.3|18682.9|18670.9|182
1730385600000|2024-10-31 14:40:00|18689.8|18677.8|18672.3|18660.3|18694.8|18682.8|18671|18659|473
1730385900000|2024-10-31 14:45:00|18671.7|18659.7|18676|18664|18692.3|18680.3|18671|18659|167
1730386200000|2024-10-31 14:50:00|18675.4|18663.4|18711|18699|18712.9|18700.9|18671|18659|334
1730386500000|2024-10-31 14:55:00|18710.4|18698.4|18697.9|18685.9|18711|18699|18687.2|18675.2|330
1730386800000|2024-10-31 15:00:00|18697.2|18685.2|18702.3|18690.3|18719.1|18707.1|18694.1|18682.1|424
1730387100000|2024-10-31 15:05:00|18703.5|18691.5|18702.3|18690.3|18707.9|18695.9|18697.3|18685.3|332
1730387400000|2024-10-31 15:10:00|18701.7|18689.7|18700.4|18688.4|18711|18699|18697.3|18685.3|116
1730387700000|2024-10-31 15:15:00|18699.2|18687.2|18671|18659|18702.9|18690.9|18667.9|18655.9|374
1730388000000|2024-10-31 15:20:00|18671.7|18659.7|18679.8|18667.8|18681|18669|18664.8|18652.8|318
1730388300000|2024-10-31 15:25:00|18679.2|18667.2|18677.3|18665.3|18681|18669|18668.5|18656.5|169
1730388600000|2024-10-31 15:30:00|18676.7|18664.7|18674.8|18662.8|18680.4|18668.4|18672.9|18660.9|185
1730388900000|2024-10-31 15:35:00|18675.4|18663.4|18665.4|18653.4|18693.5|18681.5|18662.9|18650.9|130
1730389200000|2024-10-31 15:40:00|18664.8|18652.8|18671|18659|18672.3|18660.3|18661|18649|179
1730389500000|2024-10-31 15:45:00|18671.7|18659.7|18665.4|18653.4|18672.3|18660.3|18663.5|18651.5|176
1730389800000|2024-10-31 15:50:00|18666.1|18654.1|18649.8|18637.8|18669.2|18657.2|18649.2|18637.2|252
1730390100000|2024-10-31 15:55:00|18648.5|18636.5|18654.2|18642.2|18657.9|18645.9|18630.4|18618.4|352
1730390400000|2024-10-31 16:00:00|18653.5|18641.5|18649.8|18637.8|18656.1|18644.1|18639.8|18627.8|225
1730390700000|2024-10-31 16:05:00|18650.4|18638.4|18638|18626|18652.3|18640.3|18636.1|18624.1|257
1730391000000|2024-10-31 16:10:00|18636.1|18624.1|18639.8|18627.8|18647.9|18635.9|18636.1|18624.1|166
1730391300000|2024-10-31 16:15:00|18635.5|18623.5|18629.2|18617.2|18642.3|18630.3|18619.8|18607.8|415
1730391600000|2024-10-31 16:20:00|18629.8|18617.8|18637.3|18625.3|18641.1|18629.1|18629.2|18617.2|131
1730391900000|2024-10-31 16:25:00|18635.5|18623.5|18646.7|18634.7|18646.7|18634.7|18631.1|18619.1|191
1730392200000|2024-10-31 16:30:00|18644.8|18632.8|18651.1|18639.1|18653.6|18641.6|18640.4|18628.4|155
1730392500000|2024-10-31 16:35:00|18652.3|18640.3|18664.8|18652.8|18666.1|18654.1|18652.3|18640.3|286
1730392800000|2024-10-31 16:40:00|18663.6|18651.6|18669.2|18657.2|18671.1|18659.1|18657.3|18645.3|130
1730393100000|2024-10-31 16:45:00|18671.1|18659.1|18661.7|18649.7|18681.1|18669.1|18659.2|18647.2|235
1730393400000|2024-10-31 16:50:00|18662.3|18650.3|18671.7|18659.7|18674.2|18662.2|18661.7|18649.7|72
1730393700000|2024-10-31 16:55:00|18671.1|18659.1|18673.6|18661.6|18681.7|18669.7|18669.2|18657.2|138
1730394000000|2024-10-31 17:00:00|18672.3|18660.3|18669.8|18657.8|18676.7|18664.7|18668.6|18656.6|99
1730394300000|2024-10-31 17:05:00|18671.7|18659.7|18664.8|18652.8|18672.3|18660.3|18663.6|18651.6|143
1730394600000|2024-10-31 17:10:00|18666.1|18654.1|18667.3|18655.3|18669.8|18657.8|18661.7|18649.7|114
1730394900000|2024-10-31 17:15:00|18666.7|18654.7|18663.6|18651.6|18669.8|18657.8|18663.6|18651.6|138
1730395200000|2024-10-31 17:20:00|18663|18651|18672.4|18660.4|18673.6|18661.6|18662.4|18650.4|165
1730395500000|2024-10-31 17:25:00|18671.1|18659.1|18645.5|18633.5|18671.8|18659.8|18645.5|18633.5|278
1730395800000|2024-10-31 17:30:00|18646.2|18634.2|18624.9|18612.9|18646.2|18634.2|18618|18606|730
1730396100000|2024-10-31 17:35:00|18624.3|18612.3|18635.6|18623.6|18637.5|18625.5|18623.7|18611.7|272
1730396400000|2024-10-31 17:40:00|18635|18623|18627.5|18615.5|18636.2|18624.2|18621.2|18609.2|316
1730396700000|2024-10-31 17:45:00|18628.1|18616.1|18647.5|18635.5|18652.5|18640.5|18628.1|18616.1|318
1730397000000|2024-10-31 17:50:00|18646.8|18634.8|18661.8|18649.8|18667.5|18655.5|18646.8|18634.8|334
1730397300000|2024-10-31 17:55:00|18662.5|18650.5|18663.7|18651.7|18665|18653|18654.3|18642.3|1090
1730397600000|2024-10-31 18:00:00|18661.2|18649.2|18665.6|18653.6|18671.2|18659.2|18659.9|18647.9|469
1730397900000|2024-10-31 18:05:00|18666.2|18654.2|18666.2|18654.2|18666.2|18654.2|18666.2|18654.2|0
1730467800000|2024-11-01 13:30:00|18648.1|18636.1|18612.7|18600.7|18697.2|18685.2|18608.4|18596.4|1181
1730468100000|2024-11-01 13:35:00|18614.6|18602.6|18635.8|18623.8|18647.1|18635.1|18610.2|18598.2|812
1730468400000|2024-11-01 13:40:00|18636.5|18624.5|18609.7|18597.7|18638.4|18626.4|18601.5|18589.5|450
1730468700000|2024-11-01 13:45:00|18607.2|18595.2|18589.6|18577.6|18610.3|18598.3|18570.4|18558.4|922
1730469000000|2024-11-01 13:50:00|18591.5|18579.5|18580.3|18568.3|18597.8|18585.8|18571.6|18559.6|401
1730469300000|2024-11-01 13:55:00|18579.7|18567.7|18592.2|18580.2|18597.2|18585.2|18573.5|18561.5|324
1730469600000|2024-11-01 14:00:00|18591.6|18579.6|18614.1|18602.1|18616|18604|18584.7|18572.7|244
1730469900000|2024-11-01 14:05:00|18614.7|18602.7|18592.9|18580.9|18619.7|18607.7|18589.8|18577.8|279
1730470200000|2024-11-01 14:10:00|18592.2|18580.2|18591.1|18579.1|18595.4|18583.4|18581.7|18569.7|343
1730470500000|2024-11-01 14:15:00|18589.9|18577.9|18580.4|18568.4|18594.9|18582.9|18578.5|18566.5|238
1730470800000|2024-11-01 14:20:00|18581|18569|18552.3|18540.3|18582.9|18570.9|18514.8|18502.8|906
1730471100000|2024-11-01 14:25:00|18551.7|18539.7|18531|18519|18554.8|18542.8|18528.5|18516.5|393
1730471400000|2024-11-01 14:30:00|18528.5|18516.5|18544.6|18532.6|18545.3|18533.3|18522.8|18510.8|320
1730471700000|2024-11-01 14:35:00|18545.3|18533.3|18527.8|18515.8|18556.5|18544.5|18516.6|18504.6|295
1730472000000|2024-11-01 14:40:00|18528.4|18516.4|18523.4|18511.4|18535.3|18523.3|18520.9|18508.9|245
1730472300000|2024-11-01 14:45:00|18522.8|18510.8|18504.7|18492.7|18525.3|18513.3|18502.8|18490.8|379
1730472600000|2024-11-01 14:50:00|18503.4|18491.4|18516.5|18504.5|18521.5|18509.5|18490.9|18478.9|494
1730472900000|2024-11-01 14:55:00|18514.6|18502.6|18545.2|18533.2|18555.9|18543.9|18513.4|18501.4|466
1730473200000|2024-11-01 15:00:00|18544.6|18532.6|18606|18594|18621.6|18609.6|18540.2|18528.2|513
1730473500000|2024-11-01 15:05:00|18605.3|18593.3|18626.6|18614.6|18642.3|18630.3|18586.6|18574.6|605
1730473800000|2024-11-01 15:10:00|18627.3|18615.3|18634.2|18622.2|18634.9|18622.9|18616.6|18604.6|325
1730474100000|2024-11-01 15:15:00|18631.7|18619.7|18639.3|18627.3|18642.4|18630.4|18622.4|18610.4|413
1730474400000|2024-11-01 15:20:00|18638.7|18626.7|18678.1|18666.1|18685.6|18673.6|18638.7|18626.7|459
1730474700000|2024-11-01 15:25:00|18678.8|18666.8|18648.1|18636.1|18683.1|18671.1|18640.6|18628.6|354
1730475000000|2024-11-01 15:30:00|18650.6|18638.6|18653.8|18641.8|18660.6|18648.6|18648.1|18636.1|356
1730475300000|2024-11-01 15:35:00|18654.4|18642.4|18650.1|18638.1|18654.4|18642.4|18638.9|18626.9|305
1730475600000|2024-11-01 15:40:00|18649.4|18637.4|18650|18638|18666.9|18654.9|18648.1|18636.1|245
1730475900000|2024-11-01 15:45:00|18651.2|18639.2|18637.6|18625.6|18654.3|18642.3|18631.8|18619.8|211
1730476200000|2024-11-01 15:50:00|18636.9|18624.9|18628.7|18616.7|18636.9|18624.9|18615.6|18603.6|152
1730476500000|2024-11-01 15:55:00|18628.1|18616.1|18631.2|18619.2|18637.4|18625.4|18621.2|18609.2|110
1730476800000|2024-11-01 16:00:00|18631.8|18619.8|18621.8|18609.8|18631.8|18619.8|18613.7|18601.7|166
1730477100000|2024-11-01 16:05:00|18622.5|18610.5|18619.3|18607.3|18623.1|18611.1|18611.2|18599.2|105
1730477400000|2024-11-01 16:10:00|18620|18608|18618.8|18606.8|18632.5|18620.5|18616.2|18604.2|99
1730477700000|2024-11-01 16:15:00|18617.5|18605.5|18618.3|18606.3|18618.9|18606.9|18598.8|18586.8|181
1730478000000|2024-11-01 16:20:00|18620.1|18608.1|18623.9|18611.9|18635.8|18623.8|18620.1|18608.1|373
1730478300000|2024-11-01 16:25:00|18625.8|18613.8|18618.8|18606.8|18627.6|18615.6|18612.6|18600.6|150
1730478600000|2024-11-01 16:30:00|18617|18605|18632.6|18620.6|18632.6|18620.6|18611.3|18599.3|205
1730478900000|2024-11-01 16:35:00|18627|18615|18628.9|18616.9|18630.7|18618.7|18622.5|18610.5|92
1730479200000|2024-11-01 16:40:00|18632|18620|18620.8|18608.8|18632.1|18620.1|18618.2|18606.2|232
1730479500000|2024-11-01 16:45:00|18620.1|18608.1|18610|18598|18620.1|18608.1|18607.5|18595.5|224
1730479800000|2024-11-01 16:50:00|18607.5|18595.5|18618.1|18606.1|18622.5|18610.5|18606.2|18594.2|87
1730480100000|2024-11-01 16:55:00|18618.7|18606.7|18598.2|18586.2|18618.7|18606.7|18595|18583|227
1730480400000|2024-11-01 17:00:00|18597.6|18585.6|18597.6|18585.6|18606.4|18594.4|18595.1|18583.1|157
1730480700000|2024-11-01 17:05:00|18598.9|18586.9|18598.9|18586.9|18604.6|18592.6|18596.4|18584.4|224
1730481000000|2024-11-01 17:10:00|18596.4|18584.4|18602.1|18590.1|18609|18597|18596.4|18584.4|124
1730481300000|2024-11-01 17:15:00|18601.5|18589.5|18598.4|18586.4|18601.5|18589.5|18594|18582|149
1730481600000|2024-11-01 17:20:00|18599.1|18587.1|18602.1|18590.1|18609|18597|18597.8|18585.8|166
1730481900000|2024-11-01 17:25:00|18602.8|18590.8|18605.3|18593.3|18612.1|18600.1|18596.5|18584.5|150
1730482200000|2024-11-01 17:30:00|18604.7|18592.7|18605.8|18593.8|18610.8|18598.8|18601.5|18589.5|120
1730482500000|2024-11-01 17:35:00|18607.7|18595.7|18605.3|18593.3|18620.3|18608.3|18604.6|18592.6|157
1730482800000|2024-11-01 17:40:00|18606.5|18594.5|18620.3|18608.3|18620.3|18608.3|18602.1|18590.1|166
1730483100000|2024-11-01 17:45:00|18619.7|18607.7|18629.1|18617.1|18634.1|18622.1|18615.3|18603.3|408
1730483400000|2024-11-01 17:50:00|18625.9|18613.9|18657.9|18645.9|18658|18646|18625.9|18613.9|403
1730483700000|2024-11-01 17:55:00|18656.7|18644.7|18645.5|18633.5|18666.8|18654.8|18645.5|18633.5|1111
1730484000000|2024-11-01 18:00:00|18646.2|18634.2|18659.4|18647.4|18660.5|18648.5|18646.2|18634.2|1759
1730730600000|2024-11-04 14:30:00|18655.3|18643.3|18575.1|18563.1|18662.2|18650.2|18571.2|18559.2|1021
1730730900000|2024-11-04 14:35:00|18574.4|18562.4|18586.6|18574.6|18601.6|18589.6|18551.9|18539.9|607
1730731200000|2024-11-04 14:40:00|18587.1|18575.1|18593|18581|18601.2|18589.2|18586.1|18574.1|244
1730731500000|2024-11-04 14:45:00|18592.3|18580.3|18597.7|18585.7|18605.9|18593.9|18572.7|18560.7|424
1730731800000|2024-11-04 14:50:00|18600.9|18588.9|18586.4|18574.4|18600.9|18588.9|18575|18563|169
1730732100000|2024-11-04 14:55:00|18587|18575|18587|18575|18601.6|18589.6|18583.4|18571.4|194
1730732400000|2024-11-04 15:00:00|18587.7|18575.7|18551.2|18539.2|18594.1|18582.1|18548.2|18536.2|364
1730732700000|2024-11-04 15:05:00|18554.1|18542.1|18556.8|18544.8|18558|18546|18531.2|18519.2|447
1730733000000|2024-11-04 15:10:00|18557.3|18545.3|18588.7|18576.7|18589.3|18577.3|18556.8|18544.8|150
1730733300000|2024-11-04 15:15:00|18588|18576|18602.7|18590.7|18611.6|18599.6|18580.7|18568.7|221
1730733600000|2024-11-04 15:20:00|18600.9|18588.9|18640.2|18628.2|18640.2|18628.2|18598.4|18586.4|313
1730733900000|2024-11-04 15:25:00|18637.7|18625.7|18593.9|18581.9|18637.7|18625.7|18593.9|18581.9|200
1730734200000|2024-11-04 15:30:00|18594.7|18582.7|18573.6|18561.6|18611.3|18599.3|18552.4|18540.4|258
1730734500000|2024-11-04 15:35:00|18575.6|18563.6|18576.1|18564.1|18586.7|18574.7|18556.6|18544.6|176
1730734800000|2024-11-04 15:40:00|18576.7|18564.7|18578.6|18566.6|18594.3|18582.3|18573.1|18561.1|201
1730735100000|2024-11-04 15:45:00|18577.4|18565.4|18567.4|18555.4|18584.9|18572.9|18557.4|18545.4|206
1730735400000|2024-11-04 15:50:00|18568.4|18556.4|18581.1|18569.1|18581.1|18569.1|18568.4|18556.4|141
1730735700000|2024-11-04 15:55:00|18580.6|18568.6|18537.9|18525.9|18580.6|18568.6|18537.9|18525.9|254
1730736000000|2024-11-04 16:00:00|18539.5|18527.5|18552.4|18540.4|18558.6|18546.6|18539.2|18527.2|228
1730736300000|2024-11-04 16:05:00|18551.7|18539.7|18567|18555|18567|18555|18549.9|18537.9|140
1730736600000|2024-11-04 16:10:00|18567.6|18555.6|18564.3|18552.3|18581.7|18569.7|18562.9|18550.9|130
1730736900000|2024-11-04 16:15:00|18565.4|18553.4|18566.8|18554.8|18578.8|18566.8|18561.3|18549.3|122
1730737200000|2024-11-04 16:20:00|18566.1|18554.1|18562|18550|18568.1|18556.1|18556.3|18544.3|80
1730737500000|2024-11-04 16:25:00|18561.3|18549.3|18568.4|18556.4|18570.2|18558.2|18559.5|18547.5|85
1730737800000|2024-11-04 16:30:00|18569.7|18557.7|18569.9|18557.9|18575.4|18563.4|18564.1|18552.1|98
1730738100000|2024-11-04 16:35:00|18572.4|18560.4|18564.7|18552.7|18576.1|18564.1|18552.7|18540.7|154
1730738400000|2024-11-04 16:40:00|18563.4|18551.4|18548.1|18536.1|18563.4|18551.4|18543.1|18531.1|145
1730738700000|2024-11-04 16:45:00|18546.8|18534.8|18538.3|18526.3|18549.9|18537.9|18533.5|18521.5|293
1730739000000|2024-11-04 16:50:00|18537|18525|18542.7|18530.7|18554.2|18542.2|18527.9|18515.9|230
1730739300000|2024-11-04 16:55:00|18542.2|18530.2|18552.8|18540.8|18552.8|18540.8|18540.2|18528.2|126
1730739600000|2024-11-04 17:00:00|18553.5|18541.5|18543.8|18531.8|18559|18547|18537.6|18525.6|184
1730739900000|2024-11-04 17:05:00|18543.1|18531.1|18533.1|18521.1|18545.6|18533.6|18533.1|18521.1|61
1730740200000|2024-11-04 17:10:00|18533.8|18521.8|18530.3|18518.3|18541.2|18529.2|18526|18514|132
1730740500000|2024-11-04 17:15:00|18532.8|18520.8|18523.5|18511.5|18537.1|18525.1|18516.5|18504.5|183
1730740800000|2024-11-04 17:20:00|18521|18509|18530.1|18518.1|18532.6|18520.6|18519.7|18507.7|107
1730741100000|2024-11-04 17:25:00|18529.5|18517.5|18526.3|18514.3|18541.3|18529.3|18523.1|18511.1|90
1730741400000|2024-11-04 17:30:00|18527.1|18515.1|18553.5|18541.5|18554.2|18542.2|18527.1|18515.1|154
1730741700000|2024-11-04 17:35:00|18554.2|18542.2|18557.8|18545.8|18557.8|18545.8|18547.8|18535.8|99
1730742000000|2024-11-04 17:40:00|18560.3|18548.3|18541.9|18529.9|18564.9|18552.9|18541.4|18529.4|180
1730742300000|2024-11-04 17:45:00|18539.9|18527.9|18549.9|18537.9|18549.9|18537.9|18539.9|18527.9|92
1730742600000|2024-11-04 17:50:00|18551.2|18539.2|18574.2|18562.2|18581|18569|18542.3|18530.3|222
1730742900000|2024-11-04 17:55:00|18574.9|18562.9|18571.2|18559.2|18583.2|18571.2|18568.7|18556.7|133
1730743200000|2024-11-04 18:00:00|18570.7|18558.7|18558.5|18546.5|18571.9|18559.9|18548.9|18536.9|436
1730743500000|2024-11-04 18:05:00|18555.3|18543.3|18559.8|18547.8|18561.7|18549.7|18552.8|18540.8|173
1730743800000|2024-11-04 18:10:00|18559.2|18547.2|18563.5|18551.5|18566.7|18554.7|18556|18544|157
1730744100000|2024-11-04 18:15:00|18561.7|18549.7|18555|18543|18566|18554|18552.8|18540.8|117
1730744400000|2024-11-04 18:20:00|18555.7|18543.7|18560|18548|18560|18548|18555|18543|99
1730744700000|2024-11-04 18:25:00|18558.9|18546.9|18559.3|18547.3|18560|18548|18555|18543|192
1730745000000|2024-11-04 18:30:00|18557.5|18545.5|18562.5|18550.5|18563.9|18551.9|18554.3|18542.3|218
1730745300000|2024-11-04 18:35:00|18563.2|18551.2|18566.8|18554.8|18572.5|18560.5|18562.5|18550.5|204
1730745600000|2024-11-04 18:40:00|18566.1|18554.1|18569.6|18557.6|18572.1|18560.1|18563|18551|221
1730745900000|2024-11-04 18:45:00|18570.4|18558.4|18564.7|18552.7|18570.4|18558.4|18557.1|18545.1|243
1730746200000|2024-11-04 18:50:00|18565.4|18553.4|18573.2|18561.2|18573.4|18561.4|18565.4|18553.4|197
1730746500000|2024-11-04 18:55:00|18574.7|18562.7|18560.7|18548.7|18578.2|18566.2|18560.7|18548.7|955
1730746800000|2024-11-04 19:00:00|18562.2|18550.2|18561.1|18549.1|18566.1|18554.1|18556.8|18544.8|272
1730817000000|2024-11-05 14:30:00|18582.7|18570.7|18547.8|18535.8|18582.7|18570.7|18538.7|18526.7|664
1730817300000|2024-11-05 14:35:00|18546.6|18534.6|18613.6|18601.6|18613.6|18601.6|18532.9|18520.9|584
1730817600000|2024-11-05 14:40:00|18612.9|18600.9|18599|18587|18615.4|18603.4|18584.9|18572.9|276
1730817900000|2024-11-05 14:45:00|18600|18588|18568.1|18556.1|18604|18592|18564.4|18552.4|229
1730818200000|2024-11-05 14:50:00|18568.7|18556.7|18592.9|18580.9|18594.7|18582.7|18555.6|18543.6|177
1730818500000|2024-11-05 14:55:00|18593.7|18581.7|18553.7|18541.7|18595.4|18583.4|18551.2|18539.2|205
1730818800000|2024-11-05 15:00:00|18555.4|18543.4|18557.6|18545.6|18561.7|18549.7|18536.9|18524.9|308
1730819100000|2024-11-05 15:05:00|18563.9|18551.9|18541.9|18529.9|18568.9|18556.9|18536.9|18524.9|182
1730819400000|2024-11-05 15:10:00|18542.4|18530.4|18588|18576|18590.5|18578.5|18541.9|18529.9|279
1730819700000|2024-11-05 15:15:00|18586.2|18574.2|18580.6|18568.6|18594.4|18582.4|18574.1|18562.1|249
1730820000000|2024-11-05 15:20:00|18579.8|18567.8|18581.8|18569.8|18593.8|18581.8|18579.1|18567.1|203
1730820300000|2024-11-05 15:25:00|18585.1|18573.1|18562.6|18550.6|18587.6|18575.6|18562.6|18550.6|166
1730820600000|2024-11-05 15:30:00|18563.1|18551.1|18569.5|18557.5|18570.1|18558.1|18553.3|18541.3|196
1730820900000|2024-11-05 15:35:00|18568.8|18556.8|18577|18565|18577.8|18565.8|18564.5|18552.5|61
1730821200000|2024-11-05 15:40:00|18576.3|18564.3|18580.6|18568.6|18590.6|18578.6|18569.5|18557.5|90
1730821500000|2024-11-05 15:45:00|18581.1|18569.1|18585.3|18573.3|18595.3|18583.3|18581.1|18569.1|119
1730821800000|2024-11-05 15:50:00|18584.3|18572.3|18580.6|18568.6|18601.3|18589.3|18579.9|18567.9|148
1730822100000|2024-11-05 15:55:00|18581.1|18569.1|18588.1|18576.1|18600.6|18588.6|18577.4|18565.4|155
1730822400000|2024-11-05 16:00:00|18587.1|18575.1|18601.6|18589.6|18604.1|18592.1|18580.8|18568.8|112
1730822700000|2024-11-05 16:05:00|18601|18589|18590.6|18578.6|18602.1|18590.1|18588.6|18576.6|102
1730823000000|2024-11-05 16:10:00|18591.9|18579.9|18592.1|18580.1|18593.9|18581.9|18586.4|18574.4|104
1730823300000|2024-11-05 16:15:00|18592.8|18580.8|18605.3|18593.3|18605.3|18593.3|18584.6|18572.6|116
1730823600000|2024-11-05 16:20:00|18605.8|18593.8|18611.4|18599.4|18613.9|18601.9|18596.4|18584.4|213
1730823900000|2024-11-05 16:25:00|18610.6|18598.6|18611.4|18599.4|18613.9|18601.9|18602.1|18590.1|146
1730824200000|2024-11-05 16:30:00|18613.4|18601.4|18608.9|18596.9|18616.4|18604.4|18603.1|18591.1|137
1730824500000|2024-11-05 16:35:00|18609.6|18597.6|18614.1|18602.1|18616.4|18604.4|18608.9|18596.9|105
1730824800000|2024-11-05 16:40:00|18613.6|18601.6|18610.3|18598.3|18614.3|18602.3|18609.8|18597.8|68
1730825100000|2024-11-05 16:45:00|18610.4|18598.4|18612.9|18600.9|18616.4|18604.4|18603.9|18591.9|128
1730825400000|2024-11-05 16:50:00|18611.1|18599.1|18607.1|18595.1|18616.4|18604.4|18607.1|18595.1|111
1730825700000|2024-11-05 16:55:00|18606.4|18594.4|18602.6|18590.6|18610.4|18598.4|18599.8|18587.8|126
1730826000000|2024-11-05 17:00:00|18603.3|18591.3|18601.1|18589.1|18603.8|18591.8|18594.8|18582.8|292
1730826300000|2024-11-05 17:05:00|18599.9|18587.9|18596.6|18584.6|18601.1|18589.1|18595.4|18583.4|76
1730826600000|2024-11-05 17:10:00|18596.1|18584.1|18601.8|18589.8|18601.8|18589.8|18585.8|18573.8|128
1730826900000|2024-11-05 17:15:00|18600.6|18588.6|18599.4|18587.4|18603.3|18591.3|18590.1|18578.1|157
1730827200000|2024-11-05 17:20:00|18600.1|18588.1|18598.3|18586.3|18600.1|18588.1|18590.1|18578.1|106
1730827500000|2024-11-05 17:25:00|18600.1|18588.1|18601.9|18589.9|18606.9|18594.9|18598.1|18586.1|60
1730827800000|2024-11-05 17:30:00|18603.1|18591.1|18592.4|18580.4|18604.4|18592.4|18590.8|18578.8|87
1730828100000|2024-11-05 17:35:00|18593.1|18581.1|18596.4|18584.4|18597.2|18585.2|18588.9|18576.9|51
1730828400000|2024-11-05 17:40:00|18592.9|18580.9|18586.9|18574.9|18593.4|18581.4|18584.4|18572.4|126
1730828700000|2024-11-05 17:45:00|18586.4|18574.4|18588.4|18576.4|18594.4|18582.4|18585.1|18573.1|110
1730829000000|2024-11-05 17:50:00|18586.4|18574.4|18586.9|18574.9|18589.4|18577.4|18579.4|18567.4|85
1730829300000|2024-11-05 17:55:00|18586.2|18574.2|18586.2|18574.2|18590.4|18578.4|18584.4|18572.4|58
1730829600000|2024-11-05 18:00:00|18586.9|18574.9|18579.4|18567.4|18587.9|18575.9|18579.4|18567.4|46
1730829900000|2024-11-05 18:05:00|18579.9|18567.9|18582.4|18570.4|18586.7|18574.7|18576.9|18564.9|109
1730830200000|2024-11-05 18:10:00|18581.9|18569.9|18575.9|18563.9|18582.4|18570.4|18575.9|18563.9|62
1730830500000|2024-11-05 18:15:00|18576.4|18564.4|18569.9|18557.9|18579.1|18567.1|18567.3|18555.3|118
1730830800000|2024-11-05 18:20:00|18571.1|18559.1|18569.9|18557.9|18574.9|18562.9|18569.9|18557.9|54
1730831100000|2024-11-05 18:25:00|18570.4|18558.4|18568.4|18556.4|18572.4|18560.4|18568.4|18556.4|86
1730831400000|2024-11-05 18:30:00|18565.9|18553.9|18567.4|18555.4|18570.9|18558.9|18565.9|18553.9|78
1730831700000|2024-11-05 18:35:00|18567.9|18555.9|18569.1|18557.1|18569.9|18557.9|18565.9|18553.9|81
1730832000000|2024-11-05 18:40:00|18568.4|18556.4|18570.4|18558.4|18576.6|18564.6|18568.4|18556.4|120
1730832300000|2024-11-05 18:45:00|18569.9|18557.9|18561.8|18549.8|18569.9|18557.9|18561.8|18549.8|261
1730832600000|2024-11-05 18:50:00|18559.8|18547.8|18556.5|18544.5|18559.8|18547.8|18549.7|18537.7|333
1730832900000|2024-11-05 18:55:00|18554|18542|18551.2|18539.2|18560.5|18548.5|18551.2|18539.2|898
1730833200000|2024-11-05 19:00:00|18553.7|18541.7|18556.2|18544.2|18560.2|18548.2|18551.2|18539.2|380
1730903400000|2024-11-06 14:30:00|18632|18620|18663.5|18651.5|18668.8|18656.8|18615.5|18603.5|1506
1730903700000|2024-11-06 14:35:00|18662.8|18650.8|18692.5|18680.5|18717.5|18705.5|18662.8|18650.8|999
1730904000000|2024-11-06 14:40:00|18693|18681|18683|18671|18700.5|18688.5|18676|18664|351
1730904300000|2024-11-06 14:45:00|18683.8|18671.8|18606.3|18594.3|18688.8|18676.8|18605.5|18593.5|791
1730904600000|2024-11-06 14:50:00|18605.5|18593.5|18623|18611|18631.8|18619.8|18594.5|18582.5|444
1730904900000|2024-11-06 14:55:00|18628|18616|18611.8|18599.8|18640.3|18628.3|18607.3|18595.3|326
1730905200000|2024-11-06 15:00:00|18613.6|18601.6|18611.6|18599.6|18629.3|18617.3|18610.8|18598.8|290
1730905500000|2024-11-06 15:05:00|18613.6|18601.6|18634.8|18622.8|18641.3|18629.3|18609.8|18597.8|448
1730905800000|2024-11-06 15:10:00|18638.6|18626.6|18634.3|18622.3|18639.1|18627.1|18628.1|18616.1|363
1730906100000|2024-11-06 15:15:00|18633.6|18621.6|18615.6|18603.6|18633.6|18621.6|18611.1|18599.1|171
1730906400000|2024-11-06 15:20:00|18616.6|18604.6|18614.3|18602.3|18623.6|18611.6|18611.3|18599.3|109
1730906700000|2024-11-06 15:25:00|18613.1|18601.1|18642.6|18630.6|18649.3|18637.3|18610.6|18598.6|166
1730907000000|2024-11-06 15:30:00|18644.3|18632.3|18629.6|18617.6|18651.8|18639.8|18627.9|18615.9|256
1730907300000|2024-11-06 15:35:00|18630.4|18618.4|18625.6|18613.6|18640.4|18628.4|18621.6|18609.6|277
1730907600000|2024-11-06 15:40:00|18624.9|18612.9|18622.4|18610.4|18640.1|18628.1|18621.6|18609.6|164
1730907900000|2024-11-06 15:45:00|18615.6|18603.6|18641.6|18629.6|18644.1|18632.1|18614.9|18602.9|260
1730908200000|2024-11-06 15:50:00|18640.9|18628.9|18629.1|18617.1|18645.9|18633.9|18626.6|18614.6|157
1730908500000|2024-11-06 15:55:00|18630.6|18618.6|18611.7|18599.7|18632.4|18620.4|18606.9|18594.9|286
1730908800000|2024-11-06 16:00:00|18611.2|18599.2|18603.7|18591.7|18611.2|18599.2|18570.9|18558.9|508
1730909100000|2024-11-06 16:05:00|18603.2|18591.2|18615.4|18603.4|18618.2|18606.2|18600.4|18588.4|186
1730909400000|2024-11-06 16:10:00|18617.4|18605.4|18631.7|18619.7|18634.2|18622.2|18616.2|18604.2|170
1730909700000|2024-11-06 16:15:00|18632.4|18620.4|18615.2|18603.2|18634.9|18622.9|18601.2|18589.2|192
1730910000000|2024-11-06 16:20:00|18614.7|18602.7|18633|18621|18637|18625|18611|18599|161
1730910300000|2024-11-06 16:25:00|18633.7|18621.7|18639.5|18627.5|18642.7|18630.7|18627|18615|132
1730910600000|2024-11-06 16:30:00|18640.2|18628.2|18612.2|18600.2|18640.2|18628.2|18609|18597|204
1730910900000|2024-11-06 16:35:00|18614.7|18602.7|18612.2|18600.2|18624.7|18612.7|18606.5|18594.5|129
1730911200000|2024-11-06 16:40:00|18610.2|18598.2|18596.2|18584.2|18610.2|18598.2|18588.7|18576.7|108
1730911500000|2024-11-06 16:45:00|18594.5|18582.5|18588.7|18576.7|18613.7|18601.7|18586.2|18574.2|102
1730911800000|2024-11-06 16:50:00|18587.7|18575.7|18581.3|18569.3|18591.2|18579.2|18581.3|18569.3|81
1730912100000|2024-11-06 16:55:00|18582|18570|18588.8|18576.8|18596.3|18584.3|18581.3|18569.3|83
1730912400000|2024-11-06 17:00:00|18588.3|18576.3|18616|18604|18619|18607|18584.5|18572.5|110
1730912700000|2024-11-06 17:05:00|18616.5|18604.5|18596.3|18584.3|18616.5|18604.5|18591.8|18579.8|98
1730913000000|2024-11-06 17:10:00|18594.5|18582.5|18597|18585|18607.5|18595.5|18594.5|18582.5|85
1730913300000|2024-11-06 17:15:00|18598.8|18586.8|18623.3|18611.3|18628.8|18616.8|18598.8|18586.8|172
1730913600000|2024-11-06 17:20:00|18623.8|18611.8|18626.3|18614.3|18636.3|18624.3|18619.5|18607.5|181
1730913900000|2024-11-06 17:25:00|18625.1|18613.1|18640.6|18628.6|18640.6|18628.6|18623.3|18611.3|90
1730914200000|2024-11-06 17:30:00|18639.8|18627.8|18628.1|18616.1|18639.8|18627.8|18621.3|18609.3|114
1730914500000|2024-11-06 17:35:00|18628.8|18616.8|18628.8|18616.8|18630.6|18618.6|18622.6|18610.6|108
1730914800000|2024-11-06 17:40:00|18629.8|18617.8|18638.1|18626.1|18638.1|18626.1|18624.6|18612.6|90
1730915100000|2024-11-06 17:45:00|18640.1|18628.1|18632.1|18620.1|18642.1|18630.1|18627.8|18615.8|213
1730915400000|2024-11-06 17:50:00|18629.6|18617.6|18623.8|18611.8|18636.6|18624.6|18622.6|18610.6|152
1730915700000|2024-11-06 17:55:00|18625.1|18613.1|18616.6|18604.6|18625.1|18613.1|18613.1|18601.1|68
1730916000000|2024-11-06 18:00:00|18615.6|18603.6|18614.6|18602.6|18617.4|18605.4|18604.6|18592.6|121
1730916300000|2024-11-06 18:05:00|18613.9|18601.9|18630.4|18618.4|18635.9|18623.9|18611.4|18599.4|126
1730916600000|2024-11-06 18:10:00|18629.6|18617.6|18630.4|18618.4|18640.4|18628.4|18629.6|18617.6|84
1730916900000|2024-11-06 18:15:00|18628.6|18616.6|18621.2|18609.2|18628.6|18616.6|18620.4|18608.4|81
1730917200000|2024-11-06 18:20:00|18620.4|18608.4|18622.7|18610.7|18626.2|18614.2|18617.9|18605.9|75
1730917500000|2024-11-06 18:25:00|18627.7|18615.7|18619.2|18607.2|18631.2|18619.2|18613.7|18601.7|145
1730917800000|2024-11-06 18:30:00|18619.9|18607.9|18631.7|18619.7|18632.9|18620.9|18617.4|18605.4|224
1730918100000|2024-11-06 18:35:00|18631.2|18619.2|18634.2|18622.2|18638.7|18626.7|18628.4|18616.4|278
1730918400000|2024-11-06 18:40:00|18634.9|18622.9|18633.7|18621.7|18637.7|18625.7|18627.7|18615.7|224
1730918700000|2024-11-06 18:45:00|18630.2|18618.2|18634.5|18622.5|18635.4|18623.4|18628.7|18616.7|185
1730919000000|2024-11-06 18:50:00|18632.5|18620.5|18625.7|18613.7|18633|18621|18624.7|18612.7|167
1730919300000|2024-11-06 18:55:00|18626.2|18614.2|18628.7|18616.7|18635.2|18623.2|18623.7|18611.7|749
1730919600000|2024-11-06 19:00:00|18631.2|18619.2|18636.4|18624.4|18643.2|18631.2|18629.7|18617.7|514
1730919900000|2024-11-06 19:05:00|18635.7|18623.7|18635.7|18623.7|18635.7|18623.7|18635.7|18623.7|0
1730989800000|2024-11-07 14:30:00|18634.6|18622.6|18624.1|18612.1|18650.5|18638.5|18614.1|18602.1|701
1730990100000|2024-11-07 14:35:00|18625.7|18613.7|18637.8|18625.8|18640.3|18628.3|18614.1|18602.1|368
1730990400000|2024-11-07 14:40:00|18635.8|18623.8|18616.4|18604.4|18639|18627|18604.7|18592.7|319
1730990700000|2024-11-07 14:45:00|18615.7|18603.7|18638|18626|18645.5|18633.5|18612.4|18600.4|390
1730991000000|2024-11-07 14:50:00|18637.5|18625.5|18655.9|18643.9|18656.8|18644.8|18637.5|18625.5|273
1730991300000|2024-11-07 14:55:00|18655.4|18643.4|18641.1|18629.1|18656.9|18644.9|18636.1|18624.1|241
1730991600000|2024-11-07 15:00:00|18641.9|18629.9|18633.8|18621.8|18646.9|18634.9|18621.3|18609.3|205
1730991900000|2024-11-07 15:05:00|18631.3|18619.3|18659.7|18647.7|18660.2|18648.2|18630|18618|214
1730992200000|2024-11-07 15:10:00|18659|18647|18653.5|18641.5|18660.7|18648.7|18651.8|18639.8|216
1730992500000|2024-11-07 15:15:00|18653|18641|18659.3|18647.3|18667.3|18655.3|18644.6|18632.6|150
1730992800000|2024-11-07 15:20:00|18660.5|18648.5|18646.8|18634.8|18663|18651|18646.3|18634.3|186
1730993100000|2024-11-07 15:25:00|18647.3|18635.3|18630.5|18618.5|18650.5|18638.5|18618.8|18606.8|248
1730993400000|2024-11-07 15:30:00|18631.8|18619.8|18640.1|18628.1|18649.2|18637.2|18631.8|18619.8|213
1730993700000|2024-11-07 15:35:00|18639.7|18627.7|18652.7|18640.7|18655.6|18643.6|18638.4|18626.4|104
1730994000000|2024-11-07 15:40:00|18653.9|18641.9|18664.6|18652.6|18664.6|18652.6|18653.9|18641.9|115
1730994300000|2024-11-07 15:45:00|18662.6|18650.6|18652.7|18640.7|18664.6|18652.6|18651.4|18639.4|124
1730994600000|2024-11-07 15:50:00|18653.4|18641.4|18660.8|18648.8|18669.2|18657.2|18653.4|18641.4|262
1730994900000|2024-11-07 15:55:00|18659|18647|18687|18675|18688.3|18676.3|18659|18647|147
1730995200000|2024-11-07 16:00:00|18686.2|18674.2|18710.2|18698.2|18712.7|18700.7|18679.8|18667.8|383
1730995500000|2024-11-07 16:05:00|18708.9|18696.9|18690.5|18678.5|18713.6|18701.6|18689.2|18677.2|270
1730995800000|2024-11-07 16:10:00|18690|18678|18677.3|18665.3|18700.5|18688.5|18677.3|18665.3|189
1730996100000|2024-11-07 16:15:00|18675.6|18663.6|18690.6|18678.6|18695.6|18683.6|18674.4|18662.4|145
1730996400000|2024-11-07 16:20:00|18690.1|18678.1|18682|18670|18691.1|18679.1|18679.4|18667.4|128
1730996700000|2024-11-07 16:25:00|18682.8|18670.8|18674.1|18662.1|18685.8|18673.8|18670.8|18658.8|122
1730997000000|2024-11-07 16:30:00|18673.3|18661.3|18671.6|18659.6|18677.4|18665.4|18668.3|18656.3|108
1730997300000|2024-11-07 16:35:00|18670.8|18658.8|18657.1|18645.1|18679.6|18667.6|18651.6|18639.6|93
1730997600000|2024-11-07 16:40:00|18656.6|18644.6|18645.5|18633.5|18664.4|18652.4|18645.5|18633.5|242
1730997900000|2024-11-07 16:45:00|18642|18630|18661.2|18649.2|18669.2|18657.2|18635.5|18623.5|167
1730998200000|2024-11-07 16:50:00|18660.3|18648.3|18655.8|18643.8|18662.8|18650.8|18650.8|18638.8|138
1730998500000|2024-11-07 16:55:00|18657.3|18645.3|18660.6|18648.6|18664.8|18652.8|18644.3|18632.3|216
1730998800000|2024-11-07 17:00:00|18661.1|18649.1|18658.9|18646.9|18662.6|18650.6|18650.3|18638.3|150
1730999100000|2024-11-07 17:05:00|18658.4|18646.4|18650|18638|18658.4|18646.4|18644.7|18632.7|95
1730999400000|2024-11-07 17:10:00|18648.7|18636.7|18649.2|18637.2|18657.2|18645.2|18648.2|18636.2|145
1730999700000|2024-11-07 17:15:00|18645.7|18633.7|18655.9|18643.9|18657.6|18645.6|18642.5|18630.5|128
1731000000000|2024-11-07 17:20:00|18655.1|18643.1|18654.7|18642.7|18658.6|18646.6|18648.6|18636.6|161
1731000300000|2024-11-07 17:25:00|18655.2|18643.2|18650.2|18638.2|18657.7|18645.7|18650.2|18638.2|88
1731000600000|2024-11-07 17:30:00|18649.2|18637.2|18653.4|18641.4|18656.7|18644.7|18648.4|18636.4|61
1731000900000|2024-11-07 17:35:00|18654.2|18642.2|18655.9|18643.9|18657.7|18645.7|18652.7|18640.7|77
1731001200000|2024-11-07 17:40:00|18655.2|18643.2|18655.2|18643.2|18664.4|18652.4|18654.2|18642.2|96
1731001500000|2024-11-07 17:45:00|18657.7|18645.7|18653.3|18641.3|18660.8|18648.8|18650.8|18638.8|109
1731001800000|2024-11-07 17:50:00|18652.8|18640.8|18659.5|18647.5|18663.3|18651.3|18651.9|18639.9|93
1731002100000|2024-11-07 17:55:00|18659.1|18647.1|18663.3|18651.3|18663.3|18651.3|18657.3|18645.3|82
1731002400000|2024-11-07 18:00:00|18665.8|18653.8|18672.4|18660.4|18677.5|18665.5|18665.3|18653.3|222
1731002700000|2024-11-07 18:05:00|18672.8|18660.8|18658.9|18646.9|18672.8|18660.8|18657.4|18645.4|107
1731003000000|2024-11-07 18:10:00|18659.4|18647.4|18668|18656|18669.2|18657.2|18658.9|18646.9|130
1731003300000|2024-11-07 18:15:00|18668.7|18656.7|18665.5|18653.5|18670|18658|18665|18653|143
1731003600000|2024-11-07 18:20:00|18666.2|18654.2|18663.8|18651.8|18670|18658|18661.3|18649.3|104
1731003900000|2024-11-07 18:25:00|18664.2|18652.2|18668|18656|18671.3|18659.3|18664.2|18652.2|134
1731004200000|2024-11-07 18:30:00|18668.9|18656.9|18666|18654|18669.7|18657.7|18664.7|18652.7|165
1731004500000|2024-11-07 18:35:00|18665.5|18653.5|18663.4|18651.4|18667.2|18655.2|18659|18647|147
1731004800000|2024-11-07 18:40:00|18662.6|18650.6|18659.3|18647.3|18664.3|18652.3|18657.8|18645.8|139
1731005100000|2024-11-07 18:45:00|18655.9|18643.9|18668.3|18656.3|18671.9|18659.9|18653.8|18641.8|418
1731005400000|2024-11-07 18:50:00|18669.6|18657.6|18670.4|18658.4|18673.6|18661.6|18664.6|18652.6|426
1731005700000|2024-11-07 18:55:00|18671.1|18659.1|18690.4|18678.4|18692.9|18680.9|18666.5|18654.5|1413
1731006000000|2024-11-07 19:00:00|18689.7|18677.7|18697.9|18685.9|18702.5|18690.5|18681.4|18669.4|996
1731076200000|2024-11-08 14:30:00|18587.5|18575.5|18531.3|18519.3|18595.2|18583.2|18525.5|18510.9|2358
1731076500000|2024-11-08 14:35:00|18528.8|18516.8|18528.8|18516.8|18551.3|18539.3|18515.4|18503.4|1179
1731076800000|2024-11-08 14:40:00|18528|18516|18467.4|18455.4|18528.8|18516.8|18464.9|18452.9|1086
1731077100000|2024-11-08 14:45:00|18469.1|18457.1|18501.8|18489.8|18509.5|18497.5|18464.1|18452.1|844
1731077400000|2024-11-08 14:50:00|18502.6|18490.6|18522.1|18510.1|18531.2|18519.2|18493.4|18481.4|546
1731077700000|2024-11-08 14:55:00|18521.6|18509.6|18509.5|18497.5|18530.6|18518.6|18509.5|18497.5|358
1731078000000|2024-11-08 15:00:00|18507|18495|18501.1|18489.1|18511.1|18499.1|18495.3|18483.3|357
1731078300000|2024-11-08 15:05:00|18502.7|18490.7|18473.5|18461.5|18505.3|18493.3|18473|18461|738
1731078600000|2024-11-08 15:10:00|18472.2|18460.2|18481.6|18469.6|18486.6|18474.6|18471.8|18459.8|369
1731078900000|2024-11-08 15:15:00|18481.2|18469.2|18471|18459|18482.4|18470.4|18459.6|18447.6|475
1731079200000|2024-11-08 15:20:00|18473.5|18461.5|18479.3|18467.3|18479.3|18467.3|18461.8|18449.8|329
1731079500000|2024-11-08 15:25:00|18483|18471|18508.5|18496.5|18511|18499|18481.8|18469.8|330
1731079800000|2024-11-08 15:30:00|18509|18497|18517.7|18505.7|18521.9|18509.9|18507.7|18495.7|293
1731080100000|2024-11-08 15:35:00|18516.5|18504.5|18530.1|18518.1|18541.5|18529.5|18511.1|18499.1|510
1731080400000|2024-11-08 15:40:00|18529.2|18517.2|18557|18545|18570.7|18558.7|18526.4|18514.4|873
1731080700000|2024-11-08 15:45:00|18555.7|18543.7|18562.2|18550.2|18567.8|18555.8|18553.7|18541.7|312
1731081000000|2024-11-08 15:50:00|18560.5|18548.5|18575.5|18563.5|18581.4|18569.4|18558|18546|329
1731081300000|2024-11-08 15:55:00|18577.2|18565.2|18578.7|18566.7|18589.6|18577.6|18573.7|18561.7|300
1731081600000|2024-11-08 16:00:00|18580.7|18568.7|18572.9|18560.9|18586.2|18574.2|18569.5|18557.5|301
1731081900000|2024-11-08 16:05:00|18573.7|18561.7|18572|18560|18578.7|18566.7|18567.9|18555.9|213
1731082200000|2024-11-08 16:10:00|18575.3|18563.3|18550.7|18538.7|18577.8|18565.8|18533.6|18521.6|513
1731082500000|2024-11-08 16:15:00|18548.2|18536.2|18515.2|18503.2|18550|18538|18513.5|18501.5|438
1731082800000|2024-11-08 16:20:00|18516|18504|18526.8|18514.8|18527.6|18515.6|18506|18494|381
1731083100000|2024-11-08 16:25:00|18526|18514|18521.3|18509.3|18533.8|18521.8|18519.3|18507.3|242
1731083400000|2024-11-08 16:30:00|18521.8|18509.8|18553|18541|18554.3|18542.3|18521.3|18509.3|212
1731083700000|2024-11-08 16:35:00|18554.3|18542.3|18544|18532|18554.3|18542.3|18527.3|18515.3|121
1731084000000|2024-11-08 16:40:00|18541|18529|18547.7|18535.7|18551.1|18539.1|18534.8|18522.8|150
1731084300000|2024-11-08 16:45:00|18549.8|18537.8|18546.9|18534.9|18553.6|18541.6|18540.2|18528.2|79
1731084600000|2024-11-08 16:50:00|18547.7|18535.7|18549.6|18537.6|18559.1|18547.1|18544.1|18532.1|110
1731084900000|2024-11-08 16:55:00|18550.4|18538.4|18534.2|18522.2|18564.1|18552.1|18533.4|18521.4|158
1731085200000|2024-11-08 17:00:00|18534.7|18522.7|18542.5|18530.5|18554.6|18542.6|18532.2|18520.2|130
1731085500000|2024-11-08 17:05:00|18541.3|18529.3|18547.6|18535.6|18553|18541|18537.5|18525.5|94
1731085800000|2024-11-08 17:10:00|18548|18536|18535.5|18523.5|18548|18536|18516.9|18504.9|178
1731086100000|2024-11-08 17:15:00|18533|18521|18524.7|18512.7|18538.5|18526.5|18522.7|18510.7|93
1731086400000|2024-11-08 17:20:00|18528.1|18516.1|18521.4|18509.4|18528.9|18516.9|18518.5|18506.5|97
1731086700000|2024-11-08 17:25:00|18523.9|18511.9|18529.8|18517.8|18537.7|18525.7|18523.9|18511.9|59
1731087000000|2024-11-08 17:30:00|18529|18517|18523.2|18511.2|18534|18522|18521.5|18509.5|94
1731087300000|2024-11-08 17:35:00|18524|18512|18484.9|18472.9|18524|18512|18479.9|18467.9|370
1731087600000|2024-11-08 17:40:00|18486.1|18474.1|18479.1|18467.1|18501.1|18489.1|18479.1|18467.1|353
1731087900000|2024-11-08 17:45:00|18478.6|18466.6|18499.9|18487.9|18502.4|18490.4|18476.6|18464.6|173
1731088200000|2024-11-08 17:50:00|18494.9|18482.9|18490.7|18478.7|18494.9|18482.9|18489|18477|100
1731088500000|2024-11-08 17:55:00|18491.5|18479.5|18478.1|18466.1|18492|18480|18478.1|18466.1|160
1731088800000|2024-11-08 18:00:00|18477.3|18465.3|18473.2|18461.2|18479|18467|18472|18460|137
1731089100000|2024-11-08 18:05:00|18474|18462|18484.8|18472.8|18484.8|18472.8|18472.3|18460.3|200
1731089400000|2024-11-08 18:10:00|18484.4|18472.4|18485.7|18473.7|18488.2|18476.2|18472.3|18460.3|237
1731089700000|2024-11-08 18:15:00|18488.7|18476.7|18491|18479|18498.9|18486.9|18485.7|18473.7|298
1731090000000|2024-11-08 18:20:00|18489.4|18477.4|18486.9|18474.9|18491|18479|18482.4|18470.4|100
1731090300000|2024-11-08 18:25:00|18486|18474|18472.5|18460.5|18486|18474|18472.5|18460.5|227
1731090600000|2024-11-08 18:30:00|18471.2|18459.2|18478.5|18466.5|18479.8|18467.8|18464.8|18452.8|357
1731090900000|2024-11-08 18:35:00|18479|18467|18481.9|18469.9|18489.5|18477.5|18474|18462|259
1731091200000|2024-11-08 18:40:00|18482.7|18470.7|18474.9|18462.9|18485.7|18473.7|18470.8|18458.8|426
1731091500000|2024-11-08 18:45:00|18474.1|18462.1|18491.3|18479.3|18491.3|18479.3|18474.1|18462.1|337
1731091800000|2024-11-08 18:50:00|18490.5|18478.5|18495.1|18483.1|18498|18486|18485.8|18473.8|282
1731092100000|2024-11-08 18:55:00|18496.4|18484.4|18479.7|18467.7|18496.4|18484.4|18474.9|18462.9|2213
1731092400000|2024-11-08 19:00:00|18478.9|18466.9|18481.4|18469.4|18485.9|18473.9|18473|18461|758
1731335400000|2024-11-11 14:30:00|18490.8|18478.8|18475.8|18463.8|18507.1|18495.1|18397.3|18385.3|1145
1731335700000|2024-11-11 14:35:00|18475.4|18463.4|18502.1|18490.1|18507.5|18495.5|18472.9|18460.9|414
1731336000000|2024-11-11 14:40:00|18504.2|18492.2|18484.6|18472.6|18522.9|18510.9|18468|18456|360
1731336300000|2024-11-11 14:45:00|18485.5|18473.5|18525.5|18513.5|18525.5|18513.5|18481.7|18469.7|236
1731336600000|2024-11-11 14:50:00|18521.8|18509.8|18516.3|18504.3|18538.1|18526.1|18509.6|18497.6|448
1731336900000|2024-11-11 14:55:00|18518.8|18506.8|18529.7|18517.7|18531.3|18519.3|18506.3|18494.3|346
1731337200000|2024-11-11 15:00:00|18530.5|18518.5|18504.6|18492.6|18532.1|18520.1|18503.3|18491.3|472
1731337500000|2024-11-11 15:05:00|18505.4|18493.4|18470.4|18458.4|18512.1|18500.1|18470.4|18458.4|357
1731337800000|2024-11-11 15:10:00|18471.2|18459.2|18477.9|18465.9|18487.9|18475.9|18467.1|18455.1|283
1731338100000|2024-11-11 15:15:00|18480.4|18468.4|18478.8|18466.8|18491.7|18479.7|18470.9|18458.9|364
1731338400000|2024-11-11 15:20:00|18478.4|18466.4|18473.8|18461.8|18481.3|18469.3|18469.7|18457.7|184
1731338700000|2024-11-11 15:25:00|18473.4|18461.4|18470.5|18458.5|18476.4|18464.4|18467.2|18455.2|249
1731339000000|2024-11-11 15:30:00|18471.4|18459.4|18473|18461|18473|18461|18460.5|18448.5|272
1731339300000|2024-11-11 15:35:00|18473.8|18461.8|18473.9|18461.9|18488|18476|18473.8|18461.8|121
1731339600000|2024-11-11 15:40:00|18473|18461|18473.9|18461.9|18476.4|18464.4|18466.4|18454.4|189
1731339900000|2024-11-11 15:45:00|18471.8|18459.8|18463.5|18451.5|18473.9|18461.9|18459.8|18447.8|192
1731340200000|2024-11-11 15:50:00|18463.9|18451.9|18460.6|18448.6|18468.9|18456.9|18457.2|18445.2|124
1731340500000|2024-11-11 15:55:00|18458.9|18446.9|18450.6|18438.6|18461.4|18449.4|18450.6|18438.6|156
1731340800000|2024-11-11 16:00:00|18449.4|18437.4|18456.4|18444.4|18461.4|18449.4|18448.1|18436.1|328
1731341100000|2024-11-11 16:05:00|18458.1|18446.1|18469|18457|18471.9|18459.9|18451.4|18439.4|201
1731341400000|2024-11-11 16:10:00|18469.9|18457.9|18439.9|18427.9|18471.5|18459.5|18439.9|18427.9|250
1731341700000|2024-11-11 16:15:00|18441.1|18429.1|18434.1|18422.1|18447.4|18435.4|18432.8|18420.8|218
1731342000000|2024-11-11 16:20:00|18433.2|18421.2|18456.6|18444.6|18460.3|18448.3|18433.2|18421.2|202
1731342300000|2024-11-11 16:25:00|18454.1|18442.1|18448.2|18436.2|18460.3|18448.3|18447.8|18435.8|213
1731342600000|2024-11-11 16:30:00|18447.4|18435.4|18445.4|18433.4|18458.2|18446.2|18441.6|18429.6|175
1731342900000|2024-11-11 16:35:00|18444.1|18432.1|18464.1|18452.1|18469.9|18457.9|18442.9|18430.9|208
1731343200000|2024-11-11 16:40:00|18462|18450|18457.9|18445.9|18464.5|18452.5|18454.1|18442.1|133
1731343500000|2024-11-11 16:45:00|18459.9|18447.9|18444.1|18432.1|18461.6|18449.6|18443.3|18431.3|96
1731343800000|2024-11-11 16:50:00|18441.6|18429.6|18460.9|18448.9|18462.1|18450.1|18441.6|18429.6|205
1731344100000|2024-11-11 16:55:00|18461.2|18449.2|18471.7|18459.7|18473.4|18461.4|18460.9|18448.9|166
1731344400000|2024-11-11 17:00:00|18469.2|18457.2|18463.4|18451.4|18471.7|18459.7|18458.4|18446.4|248
1731344700000|2024-11-11 17:05:00|18465|18453|18491.3|18479.3|18492.1|18480.1|18460.9|18448.9|233
1731345000000|2024-11-11 17:10:00|18490.9|18478.9|18476.7|18464.7|18506.7|18494.7|18475.8|18463.8|143
1731345300000|2024-11-11 17:15:00|18479.2|18467.2|18475.9|18463.9|18479.2|18467.2|18470|18458|84
1731345600000|2024-11-11 17:20:00|18476.3|18464.3|18471.7|18459.7|18481.7|18469.7|18468.8|18456.8|168
1731345900000|2024-11-11 17:25:00|18470.4|18458.4|18476.7|18464.7|18483.3|18471.3|18468|18456|149
1731346200000|2024-11-11 17:30:00|18474.2|18462.2|18471.7|18459.7|18476.2|18464.2|18468.4|18456.4|156
1731346500000|2024-11-11 17:35:00|18474.2|18462.2|18475|18463|18475|18463|18468.8|18456.8|157
1731346800000|2024-11-11 17:40:00|18480|18468|18467.5|18455.5|18480.4|18468.4|18467.5|18455.5|118
1731347100000|2024-11-11 17:45:00|18470|18458|18468.8|18456.8|18472.5|18460.5|18468.8|18456.8|80
1731347400000|2024-11-11 17:50:00|18468.4|18456.4|18470|18458|18470|18458|18462.5|18450.5|93
1731347700000|2024-11-11 17:55:00|18467.5|18455.5|18472.6|18460.6|18472.9|18460.9|18467.5|18455.5|87
1731348000000|2024-11-11 18:00:00|18470.1|18458.1|18464.7|18452.7|18472.6|18460.6|18458.8|18446.8|193
1731348300000|2024-11-11 18:05:00|18465.9|18453.9|18481.8|18469.8|18484.3|18472.3|18465.1|18453.1|184
1731348600000|2024-11-11 18:10:00|18479.3|18467.3|18484.3|18472.3|18486.8|18474.8|18479.3|18467.3|79
1731348900000|2024-11-11 18:15:00|18484.7|18472.7|18474.3|18462.3|18486.8|18474.8|18473|18461|107
1731349200000|2024-11-11 18:20:00|18475.5|18463.5|18476.8|18464.8|18479.3|18467.3|18474.3|18462.3|198
1731349500000|2024-11-11 18:25:00|18476|18464|18473.9|18461.9|18481.8|18469.8|18470.1|18458.1|164
1731349800000|2024-11-11 18:30:00|18474.3|18462.3|18481|18469|18483.5|18471.5|18474.3|18462.3|126
1731350100000|2024-11-11 18:35:00|18482.7|18470.7|18497.7|18485.7|18506|18494|18482.7|18470.7|433
1731350400000|2024-11-11 18:40:00|18498.5|18486.5|18471.8|18459.8|18498.9|18486.9|18466.8|18454.8|176
1731350700000|2024-11-11 18:45:00|18474.3|18462.3|18481|18469|18486.9|18474.9|18471|18459|218
1731351000000|2024-11-11 18:50:00|18479.7|18467.7|18488.6|18476.6|18492.7|18480.7|18478.1|18466.1|730
1731351300000|2024-11-11 18:55:00|18489.4|18477.4|18492|18480|18494.4|18482.4|18480.3|18468.3|2340
1731351600000|2024-11-11 19:00:00|18492.9|18480.9|18488.7|18476.7|18496.2|18484.2|18484.5|18472.5|609
1731421800000|2024-11-12 14:30:00|18517.8|18505.8|18460.7|18448.7|18517.8|18505.8|18440.7|18428.7|1335
1731422100000|2024-11-12 14:35:00|18460.3|18448.3|18481.5|18469.5|18500.3|18488.3|18454.8|18442.8|562
1731422400000|2024-11-12 14:40:00|18482.4|18470.4|18492.6|18480.6|18511.3|18499.3|18478.5|18466.5|620
1731422700000|2024-11-12 14:45:00|18491.7|18479.7|18521.6|18509.6|18521.6|18509.6|18482.6|18470.6|509
1731423000000|2024-11-12 14:50:00|18520.3|18508.3|18510.2|18498.2|18531.6|18519.6|18503.9|18491.9|338
1731423300000|2024-11-12 14:55:00|18510.6|18498.6|18502|18490|18514.3|18502.3|18485.3|18473.3|351
1731423600000|2024-11-12 15:00:00|18502.3|18490.3|18516.8|18504.8|18518.1|18506.1|18502.3|18490.3|247
1731423900000|2024-11-12 15:05:00|18516|18504|18558.8|18546.8|18558.8|18546.8|18516|18504|511
1731424200000|2024-11-12 15:10:00|18558.5|18546.5|18558.1|18546.1|18561.8|18549.8|18541.5|18529.5|401
1731424500000|2024-11-12 15:15:00|18560.2|18548.2|18561.5|18549.5|18568.1|18556.1|18555.6|18543.6|261
1731424800000|2024-11-12 15:20:00|18560.6|18548.6|18562.4|18550.4|18564.8|18552.8|18551.6|18539.6|519
1731425100000|2024-11-12 15:25:00|18563.2|18551.2|18586.7|18574.7|18588.4|18576.4|18563.2|18551.2|438
1731425400000|2024-11-12 15:30:00|18589.2|18577.2|18587.6|18575.6|18595.1|18583.1|18577.6|18565.6|364
1731425700000|2024-11-12 15:35:00|18588.5|18576.5|18587.5|18575.5|18593.5|18581.5|18577.5|18565.5|267
1731426000000|2024-11-12 15:40:00|18585|18573|18587.9|18575.9|18591.6|18579.6|18579.1|18567.1|198
1731426300000|2024-11-12 15:45:00|18588.3|18576.3|18591.6|18579.6|18604.9|18592.9|18584.1|18572.1|247
1731426600000|2024-11-12 15:50:00|18592.5|18580.5|18597.7|18585.7|18602.5|18590.5|18592.5|18580.5|371
1731426900000|2024-11-12 15:55:00|18598.5|18586.5|18578.5|18566.5|18600.2|18588.2|18577.7|18565.7|244
1731427200000|2024-11-12 16:00:00|18578.9|18566.9|18587.7|18575.7|18600.9|18588.9|18578.5|18566.5|545
1731427500000|2024-11-12 16:05:00|18586.8|18574.8|18574.4|18562.4|18586.8|18574.8|18559.4|18547.4|511
1731427800000|2024-11-12 16:10:00|18575.3|18563.3|18595.3|18583.3|18597.8|18585.8|18575.3|18563.3|419
1731428100000|2024-11-12 16:15:00|18595.7|18583.7|18592|18580|18608.6|18596.6|18584.3|18572.3|231
1731428400000|2024-11-12 16:20:00|18593.2|18581.2|18583|18571|18593.2|18581.2|18578.7|18566.7|229
1731428700000|2024-11-12 16:25:00|18579.6|18567.6|18565.3|18553.3|18588|18576|18547.8|18535.8|283
1731429000000|2024-11-12 16:30:00|18563.2|18551.2|18566.2|18554.2|18566.2|18554.2|18548.7|18536.7|111
1731429300000|2024-11-12 16:35:00|18569.1|18557.1|18580.7|18568.7|18584.5|18572.5|18568.7|18556.7|238
1731429600000|2024-11-12 16:40:00|18582|18570|18577|18565|18592|18580|18573.6|18561.6|185
1731429900000|2024-11-12 16:45:00|18570.7|18558.7|18570.8|18558.8|18579.5|18567.5|18568.6|18556.6|125
1731430200000|2024-11-12 16:50:00|18571.1|18559.1|18569.1|18557.1|18574.5|18562.5|18561.6|18549.6|199
1731430500000|2024-11-12 16:55:00|18568.8|18556.8|18574.3|18562.3|18582.2|18570.2|18568.8|18556.8|791
1731430800000|2024-11-12 17:00:00|18575|18563|18570.4|18558.4|18578.4|18566.4|18564.7|18552.7|355
1731431100000|2024-11-12 17:05:00|18570|18558|18576|18564|18577.7|18565.7|18565.5|18553.5|154
1731431400000|2024-11-12 17:10:00|18574.8|18562.8|18566.3|18554.3|18578.1|18566.1|18566.3|18554.3|177
1731431700000|2024-11-12 17:15:00|18568.3|18556.3|18568.8|18556.8|18572.6|18560.6|18560.4|18548.4|212
1731432000000|2024-11-12 17:20:00|18567.1|18555.1|18583.6|18571.6|18586.1|18574.1|18564.6|18552.6|241
1731432300000|2024-11-12 17:25:00|18585.2|18573.2|18580.3|18568.3|18587|18575|18578.6|18566.6|227
1731432600000|2024-11-12 17:30:00|18577.8|18565.8|18575.3|18563.3|18577.8|18565.8|18568.6|18556.6|314
1731432900000|2024-11-12 17:35:00|18577.8|18565.8|18575.4|18563.4|18580.3|18568.3|18570.3|18558.3|136
1731433200000|2024-11-12 17:40:00|18576.2|18564.2|18574.6|18562.6|18576.2|18564.2|18570.4|18558.4|191
1731433500000|2024-11-12 17:45:00|18577.1|18565.1|18578.7|18566.7|18582.1|18570.1|18573.7|18561.7|157
1731433800000|2024-11-12 17:50:00|18579.6|18567.6|18587.5|18575.5|18589.6|18577.6|18575|18563|210
1731434100000|2024-11-12 17:55:00|18587.9|18575.9|18574.6|18562.6|18587.9|18575.9|18574.6|18562.6|195
1731434400000|2024-11-12 18:00:00|18572.1|18560.1|18581.3|18569.3|18584.6|18572.6|18567.1|18555.1|140
1731434700000|2024-11-12 18:05:00|18578.8|18566.8|18597.2|18585.2|18602.9|18590.9|18578.8|18566.8|234
1731435000000|2024-11-12 18:10:00|18598.8|18586.8|18582.2|18570.2|18598.8|18586.8|18578|18566|224
1731435300000|2024-11-12 18:15:00|18583.8|18571.8|18588.9|18576.9|18591.4|18579.4|18583.8|18571.8|251
1731435600000|2024-11-12 18:20:00|18590.6|18578.6|18598.9|18586.9|18600.6|18588.6|18586.4|18574.4|145
1731435900000|2024-11-12 18:25:00|18597.7|18585.7|18599.7|18587.7|18603.9|18591.9|18587.7|18575.7|482
1731436200000|2024-11-12 18:30:00|18598.1|18586.1|18589.7|18577.7|18598.1|18586.1|18584.7|18572.7|231
1731436500000|2024-11-12 18:35:00|18590.6|18578.6|18579|18567|18592.7|18580.7|18574|18562|221
1731436800000|2024-11-12 18:40:00|18576.8|18564.8|18576.5|18564.5|18581.5|18569.5|18569|18557|311
1731437100000|2024-11-12 18:45:00|18579|18567|18568.2|18556.2|18582.4|18570.4|18568.2|18556.2|278
1731437400000|2024-11-12 18:50:00|18568.6|18556.6|18570.8|18558.8|18573.3|18561.3|18565.8|18553.8|487
1731437700000|2024-11-12 18:55:00|18569.5|18557.5|18567.4|18555.4|18573.3|18561.3|18565.8|18553.8|1436
1731438000000|2024-11-12 19:00:00|18568.3|18556.3|18571.1|18559.1|18576.5|18564.5|18565.8|18553.8|936
1731508200000|2024-11-13 14:30:00|18585.5|18565.5|18553.6|18541.6|18585.5|18572|18539.5|18527.5|1159
1731508500000|2024-11-13 14:35:00|18554|18542|18574.5|18562.5|18578.6|18566.6|18550.7|18538.7|593
1731508800000|2024-11-13 14:40:00|18574.9|18562.9|18570.9|18558.9|18583.1|18571.1|18555.6|18543.6|501
1731509100000|2024-11-13 14:45:00|18571.3|18559.3|18562|18550|18572.2|18560.2|18552.2|18540.2|600
1731509400000|2024-11-13 14:50:00|18562.4|18550.4|18542.4|18530.4|18562.9|18550.9|18542|18530|386
1731509700000|2024-11-13 14:55:00|18542|18530|18562.6|18550.6|18572.6|18560.6|18538.8|18526.8|390
1731510000000|2024-11-13 15:00:00|18562.9|18550.9|18561|18549|18565.5|18553.5|18549.2|18537.2|646
1731510300000|2024-11-13 15:05:00|18559.7|18547.7|18559.4|18547.4|18571|18559|18548.7|18536.7|554
1731510600000|2024-11-13 15:10:00|18558.5|18546.5|18556.2|18544.2|18560.3|18548.3|18552.4|18540.4|800
1731510900000|2024-11-13 15:15:00|18557.1|18545.1|18561.4|18549.4|18577.8|18565.8|18557.1|18545.1|612
1731511200000|2024-11-13 15:20:00|18561|18549|18563.9|18551.9|18567.6|18555.6|18556|18544|290
1731511500000|2024-11-13 15:25:00|18566.4|18554.4|18557.3|18545.3|18576|18564|18557.3|18545.3|367
1731511800000|2024-11-13 15:30:00|18556.4|18544.4|18542.3|18530.3|18560.7|18548.7|18536.1|18524.1|642
1731512100000|2024-11-13 15:35:00|18543.2|18531.2|18547.3|18535.3|18551.4|18539.4|18539.3|18527.3|261
1731512400000|2024-11-13 15:40:00|18546.4|18534.4|18546.8|18534.8|18551.1|18539.1|18544.8|18532.8|526
1731512700000|2024-11-13 15:45:00|18549.3|18537.3|18550|18538|18563.4|18551.4|18549.3|18537.3|316
1731513000000|2024-11-13 15:50:00|18550.7|18538.7|18569.3|18557.3|18575.4|18563.4|18550.7|18538.7|285
1731513300000|2024-11-13 15:55:00|18570|18558|18576.8|18564.8|18581.7|18569.7|18569.3|18557.3|280
1731513600000|2024-11-13 16:00:00|18574.7|18562.7|18586.9|18574.9|18594.2|18582.2|18574.3|18562.3|422
1731513900000|2024-11-13 16:05:00|18586|18574|18583.7|18571.7|18586.9|18574.9|18576.2|18564.2|318
1731514200000|2024-11-13 16:10:00|18581.2|18569.2|18563.7|18551.7|18583.7|18571.7|18560.3|18548.3|269
1731514500000|2024-11-13 16:15:00|18564.9|18552.9|18578|18566|18581.9|18569.9|18561.2|18549.2|221
1731514800000|2024-11-13 16:20:00|18580.8|18568.8|18582.1|18570.1|18588|18576|18575.8|18563.8|458
1731515100000|2024-11-13 16:25:00|18581.2|18569.2|18585.7|18573.7|18589.4|18577.4|18571.2|18559.2|224
1731515400000|2024-11-13 16:30:00|18585.3|18573.3|18582.3|18570.3|18588.7|18576.7|18579.8|18567.8|346
1731515700000|2024-11-13 16:35:00|18584.8|18572.8|18585.5|18573.5|18588.4|18576.4|18577.3|18565.3|299
1731516000000|2024-11-13 16:40:00|18584.8|18572.8|18595.5|18583.5|18603|18591|18584.8|18572.8|331
1731516300000|2024-11-13 16:45:00|18587.7|18575.7|18569.8|18557.8|18590.9|18578.9|18560.4|18548.4|511
1731516600000|2024-11-13 16:50:00|18568|18556|18572.5|18560.5|18574.7|18562.7|18562.9|18550.9|450
1731516900000|2024-11-13 16:55:00|18572.9|18560.9|18570.7|18558.7|18576.8|18564.8|18557.5|18545.5|349
1731517200000|2024-11-13 17:00:00|18572|18560|18557.9|18545.9|18572|18560|18551.1|18539.1|311
1731517500000|2024-11-13 17:05:00|18560.4|18548.4|18568.1|18556.1|18576.3|18564.3|18559.5|18547.5|197
1731517800000|2024-11-13 17:10:00|18569.7|18557.7|18580.6|18568.6|18590.6|18578.6|18568.1|18556.1|232
1731518100000|2024-11-13 17:15:00|18582.2|18570.2|18584.7|18572.7|18592.2|18580.2|18582.2|18570.2|154
1731518400000|2024-11-13 17:20:00|18585.6|18573.6|18570.4|18558.4|18585.6|18573.6|18567.9|18555.9|196
1731518700000|2024-11-13 17:25:00|18571.3|18559.3|18570.6|18558.6|18574.4|18562.4|18566|18554|142
1731519000000|2024-11-13 17:30:00|18569.7|18557.7|18571.9|18559.9|18580.6|18568.6|18569.7|18557.7|287
1731519300000|2024-11-13 17:35:00|18572.2|18560.2|18571.4|18559.4|18575.6|18563.6|18568.5|18556.5|206
1731519600000|2024-11-13 17:40:00|18568.9|18556.9|18560.7|18548.7|18570.7|18558.7|18560.7|18548.7|141
1731519900000|2024-11-13 17:45:00|18561.9|18549.9|18555.7|18543.7|18562.3|18550.3|18554.4|18542.4|214
1731520200000|2024-11-13 17:50:00|18554.8|18542.8|18558.2|18546.2|18560.3|18548.3|18553.2|18541.2|343
1731520500000|2024-11-13 17:55:00|18557.3|18545.3|18560|18548|18563.2|18551.2|18555.7|18543.7|392
1731520800000|2024-11-13 18:00:00|18560.3|18548.3|18557.9|18545.9|18570|18558|18557.5|18545.5|351
1731521100000|2024-11-13 18:05:00|18557.5|18545.5|18551.1|18539.1|18560|18548|18550.7|18538.7|186
1731521400000|2024-11-13 18:10:00|18550.7|18538.7|18550.7|18538.7|18553.2|18541.2|18548.2|18536.2|398
1731521700000|2024-11-13 18:15:00|18552|18540|18543.6|18531.6|18554.1|18542.1|18543.6|18531.6|333
1731522000000|2024-11-13 18:20:00|18543.2|18531.2|18545.4|18533.4|18555|18543|18543.2|18531.2|336
1731522300000|2024-11-13 18:25:00|18545.8|18533.8|18544.4|18532.4|18550.1|18538.1|18538.3|18526.3|319
1731522600000|2024-11-13 18:30:00|18544.7|18532.7|18544.4|18532.4|18547.6|18535.6|18541.9|18529.9|237
1731522900000|2024-11-13 18:35:00|18545.3|18533.3|18544.4|18532.4|18545.3|18533.3|18540.1|18528.1|219
1731523200000|2024-11-13 18:40:00|18546|18534|18539.4|18527.4|18547.6|18535.6|18536.9|18524.9|271
1731523500000|2024-11-13 18:45:00|18539.7|18527.7|18536.9|18524.9|18544.4|18532.4|18536.9|18524.9|275
1731523800000|2024-11-13 18:50:00|18538.5|18526.5|18538.5|18526.5|18545.7|18533.7|18536.9|18524.9|356
1731524100000|2024-11-13 18:55:00|18538.2|18526.2|18551.9|18539.9|18561.9|18549.9|18535.1|18523.1|1608
1731524400000|2024-11-13 19:00:00|18550.1|18538.1|18544.8|18532.8|18559.8|18547.8|18543.9|18531.9|1202
1731524700000|2024-11-13 19:05:00|18543.9|18531.9|18543.9|18531.9|18543.9|18531.9|18543.9|18531.9|0
1731594600000|2024-11-14 14:30:00|18503.6|18491.6|18516.7|18504.7|18553.7|18541.7|18479.4|18467.4|1031
1731594900000|2024-11-14 14:35:00|18517.7|18505.7|18505.4|18493.4|18519.5|18507.5|18498.8|18486.8|775
1731595200000|2024-11-14 14:40:00|18506.3|18494.3|18516.3|18504.3|18532.6|18520.6|18504.5|18492.5|625
1731595500000|2024-11-14 14:45:00|18514.7|18502.7|18495.4|18483.4|18514.7|18502.7|18489.5|18477.5|449
1731595800000|2024-11-14 14:50:00|18496.3|18484.3|18501.4|18489.4|18506.4|18494.4|18491.4|18479.4|390
1731596100000|2024-11-14 14:55:00|18500.1|18488.1|18473.3|18461.3|18512.6|18500.6|18462|18450|870
1731596400000|2024-11-14 15:00:00|18474.2|18462.2|18459.6|18447.6|18475.5|18463.5|18433.2|18421.2|814
1731596700000|2024-11-14 15:05:00|18458.6|18446.6|18459.9|18447.9|18465.8|18453.8|18449.9|18437.9|710
1731597000000|2024-11-14 15:10:00|18460.2|18448.2|18469.5|18457.5|18473.2|18461.2|18449.6|18437.6|629
1731597300000|2024-11-14 15:15:00|18469.1|18457.1|18472.6|18460.6|18484.2|18472.2|18467.6|18455.6|348
1731597600000|2024-11-14 15:20:00|18474.2|18462.2|18480.7|18468.7|18484.7|18472.7|18467.6|18455.6|410
1731597900000|2024-11-14 15:25:00|18480.3|18468.3|18475.5|18463.5|18480.3|18468.3|18467.9|18455.9|468
1731598200000|2024-11-14 15:30:00|18476.4|18464.4|18486.5|18474.5|18498.9|18486.9|18476.4|18464.4|448
1731598500000|2024-11-14 15:35:00|18484|18472|18499|18487|18507.1|18495.1|18484|18472|220
1731598800000|2024-11-14 15:40:00|18496.8|18484.8|18504|18492|18514|18502|18496.5|18484.5|266
1731599100000|2024-11-14 15:45:00|18504.9|18492.9|18515.3|18503.3|18517.8|18505.8|18504|18492|345
1731599400000|2024-11-14 15:50:00|18515|18503|18508.7|18496.7|18517.2|18505.2|18508.3|18496.3|259
1731599700000|2024-11-14 15:55:00|18508.3|18496.3|18509.6|18497.6|18510.8|18498.8|18504|18492|289
1731600000000|2024-11-14 16:00:00|18510.8|18498.8|18517.8|18505.8|18521.5|18509.5|18507.1|18495.1|538
1731600300000|2024-11-14 16:05:00|18518.1|18506.1|18541.5|18529.5|18541.5|18529.5|18515.3|18503.3|437
1731600600000|2024-11-14 16:10:00|18541.9|18529.9|18525.1|18513.1|18544.7|18532.7|18524.7|18512.7|267
1731600900000|2024-11-14 16:15:00|18524.7|18512.7|18519.4|18507.4|18527.2|18515.2|18515.3|18503.3|173
1731601200000|2024-11-14 16:20:00|18519.1|18507.1|18521.6|18509.6|18523.7|18511.7|18506.9|18494.9|177
1731601500000|2024-11-14 16:25:00|18517.8|18505.8|18519.1|18507.1|18523.8|18511.8|18516.6|18504.6|172
1731601800000|2024-11-14 16:30:00|18518.8|18506.8|18520.9|18508.9|18524.1|18512.1|18516.6|18504.6|183
1731602100000|2024-11-14 16:35:00|18520.6|18508.6|18512.2|18500.2|18521.9|18509.9|18508.4|18496.4|233
1731602400000|2024-11-14 16:40:00|18511.9|18499.9|18498.9|18486.9|18511.9|18499.9|18492|18480|189
1731602700000|2024-11-14 16:45:00|18497.3|18485.3|18493.2|18481.2|18498.2|18486.2|18489.8|18477.8|174
1731603000000|2024-11-14 16:50:00|18494.1|18482.1|18487.6|18475.6|18498.8|18486.8|18483.5|18471.5|236
1731603300000|2024-11-14 16:55:00|18488.5|18476.5|18481.3|18469.3|18488.5|18476.5|18479.7|18467.7|202
1731603600000|2024-11-14 17:00:00|18480.1|18468.1|18479.8|18467.8|18488.5|18476.5|18478.5|18466.5|238
1731603900000|2024-11-14 17:05:00|18479.4|18467.4|18478.2|18466.2|18483.8|18471.8|18477.9|18465.9|152
1731604200000|2024-11-14 17:10:00|18477.9|18465.9|18475.4|18463.4|18480.7|18468.7|18472.9|18460.9|123
1731604500000|2024-11-14 17:15:00|18475.7|18463.7|18474.8|18462.8|18478.2|18466.2|18471|18459|213
1731604800000|2024-11-14 17:20:00|18475.7|18463.7|18476.1|18464.1|18478.2|18466.2|18472.9|18460.9|147
1731605100000|2024-11-14 17:25:00|18475.7|18463.7|18459.6|18447.6|18475.7|18463.7|18459.6|18447.6|217
1731605400000|2024-11-14 17:30:00|18459.2|18447.2|18446.3|18434.3|18459.2|18447.2|18440.6|18428.6|416
1731605700000|2024-11-14 17:35:00|18445.9|18433.9|18442.3|18430.3|18457.3|18445.3|18440.8|18428.8|307
1731606000000|2024-11-14 17:40:00|18442|18430|18436.8|18424.8|18446.4|18434.4|18432.1|18420.1|217
1731606300000|2024-11-14 17:45:00|18436.4|18424.4|18442.1|18430.1|18451.4|18439.4|18430.9|18418.9|174
1731606600000|2024-11-14 17:50:00|18440.3|18428.3|18456.1|18444.1|18458.3|18446.3|18439.6|18427.6|241
1731606900000|2024-11-14 17:55:00|18455.8|18443.8|18470.1|18458.1|18475.1|18463.1|18455.8|18443.8|264
1731607200000|2024-11-14 18:00:00|18472.6|18460.6|18460.4|18448.4|18474.2|18462.2|18459.2|18447.2|117
1731607500000|2024-11-14 18:05:00|18459.5|18447.5|18454.8|18442.8|18461.3|18449.3|18453.5|18441.5|121
1731607800000|2024-11-14 18:10:00|18453.8|18441.8|18460.7|18448.7|18467.3|18455.3|18448.2|18436.2|185
1731608100000|2024-11-14 18:15:00|18459.8|18447.8|18465.7|18453.7|18471.4|18459.4|18447.5|18435.5|269
1731608400000|2024-11-14 18:20:00|18468.2|18456.2|18465.4|18453.4|18473.8|18461.8|18465|18453|109
1731608700000|2024-11-14 18:25:00|18465|18453|18454.4|18442.4|18465|18453|18454.4|18442.4|185
1731609000000|2024-11-14 18:30:00|18451.9|18439.9|18466.2|18454.2|18466.6|18454.6|18451.2|18439.2|242
1731609300000|2024-11-14 18:35:00|18466.9|18454.9|18466.6|18454.6|18471.9|18459.9|18464.4|18452.4|130
1731609600000|2024-11-14 18:40:00|18465.1|18453.1|18462.8|18450.8|18468.2|18456.2|18460.3|18448.3|185
1731609900000|2024-11-14 18:45:00|18462.5|18450.5|18459.4|18447.4|18462.8|18450.8|18451.3|18439.3|258
1731610200000|2024-11-14 18:50:00|18459.1|18447.1|18457.9|18445.9|18467.3|18455.3|18456.9|18444.9|293
1731610500000|2024-11-14 18:55:00|18459.5|18447.5|18459.5|18447.5|18462.9|18450.9|18456|18444|802
1731610800000|2024-11-14 19:00:00|18458.5|18446.5|18471.1|18459.1|18474.5|18462.5|18454.5|18442.5|544
1731681000000|2024-11-15 14:30:00|18432.4|18420.4|18446.5|18434.5|18471.5|18459.5|18424|18412|1010
1731681300000|2024-11-15 14:35:00|18451.1|18439.1|18443.6|18431.6|18469.9|18457.9|18441.8|18429.8|458
1731681600000|2024-11-15 14:40:00|18445.2|18433.2|18460.5|18448.5|18480.8|18468.8|18445.2|18433.2|410
1731681900000|2024-11-15 14:45:00|18459.6|18447.6|18442.7|18430.7|18463.6|18451.6|18441.8|18429.8|509
1731682200000|2024-11-15 14:50:00|18443.6|18431.6|18443|18431|18449|18437|18436.8|18424.8|415
1731682500000|2024-11-15 14:55:00|18444.3|18432.3|18439.6|18427.6|18448.4|18436.4|18436.8|18424.8|232
1731682800000|2024-11-15 15:00:00|18440.5|18428.5|18448.1|18436.1|18451.8|18439.8|18436.2|18424.2|302
1731683100000|2024-11-15 15:05:00|18446.5|18434.5|18458.1|18446.1|18479.9|18467.9|18445.6|18433.6|462
1731683400000|2024-11-15 15:10:00|18459.9|18447.9|18476.8|18464.8|18481.8|18469.8|18458.4|18446.4|339
1731683700000|2024-11-15 15:15:00|18477.1|18465.1|18466.9|18454.9|18477.5|18465.5|18466.9|18454.9|325
1731684000000|2024-11-15 15:20:00|18468.7|18456.7|18447.8|18435.8|18474|18462|18443.7|18431.7|341
1731684300000|2024-11-15 15:25:00|18448.7|18436.7|18438.7|18426.7|18453.1|18441.1|18438.7|18426.7|223
1731684600000|2024-11-15 15:30:00|18438.8|18426.8|18450.6|18438.6|18450.6|18438.6|18434.7|18422.7|180
1731684900000|2024-11-15 15:35:00|18451.6|18439.6|18447.5|18435.5|18455.6|18443.6|18440.6|18428.6|141
1731685200000|2024-11-15 15:40:00|18447.8|18435.8|18448.2|18436.2|18448.8|18436.8|18443.1|18431.1|132
1731685500000|2024-11-15 15:45:00|18445.7|18433.7|18454.4|18442.4|18456.9|18444.9|18440|18428|374
1731685800000|2024-11-15 15:50:00|18455|18443|18444.1|18432.1|18456.9|18444.9|18441.9|18429.9|129
1731686100000|2024-11-15 15:55:00|18442.9|18430.9|18448.8|18436.8|18448.8|18436.8|18440.1|18428.1|267
1731686400000|2024-11-15 16:00:00|18446.3|18434.3|18453.2|18441.2|18460.4|18448.4|18441.9|18429.9|302
1731686700000|2024-11-15 16:05:00|18454.1|18442.1|18458.5|18446.5|18462|18450|18453.2|18441.2|157
1731687000000|2024-11-15 16:10:00|18457.6|18445.6|18461.7|18449.7|18481.4|18469.4|18457.6|18445.6|329
1731687300000|2024-11-15 16:15:00|18460.1|18448.1|18477|18465|18477|18465|18458.2|18446.2|265
1731687600000|2024-11-15 16:20:00|18473.6|18461.6|18477.6|18465.6|18487|18475|18469.5|18457.5|294
1731687900000|2024-11-15 16:25:00|18476.7|18464.7|18488|18476|18489.5|18477.5|18467.6|18455.6|210
1731688200000|2024-11-15 16:30:00|18487.6|18475.6|18505.8|18493.8|18510.8|18498.8|18487.6|18475.6|319
1731688500000|2024-11-15 16:35:00|18506.4|18494.4|18508.9|18496.9|18513.6|18501.6|18501.4|18489.4|226
1731688800000|2024-11-15 16:40:00|18509.9|18497.9|18499.9|18487.9|18513.6|18501.6|18490.5|18478.5|218
1731689100000|2024-11-15 16:45:00|18501.1|18489.1|18502.4|18490.4|18509.2|18497.2|18498.3|18486.3|140
1731689400000|2024-11-15 16:50:00|18503.6|18491.6|18519.3|18507.3|18520.2|18508.2|18500.8|18488.8|229
1731689700000|2024-11-15 16:55:00|18520.5|18508.5|18506.8|18494.8|18524|18512|18502.7|18490.7|224
1731690000000|2024-11-15 17:00:00|18506.5|18494.5|18505.2|18493.2|18515.5|18503.5|18502.7|18490.7|164
1731690300000|2024-11-15 17:05:00|18507.7|18495.7|18517.1|18505.1|18518.7|18506.7|18502.7|18490.7|201
1731690600000|2024-11-15 17:10:00|18514.9|18502.9|18509.6|18497.6|18522.1|18510.1|18509.6|18497.6|268
1731690900000|2024-11-15 17:15:00|18510.9|18498.9|18569|18557|18570|18558|18510.9|18498.9|366
1731691200000|2024-11-15 17:20:00|18573.7|18561.7|18584|18572|18593.7|18581.7|18568.7|18556.7|540
1731691500000|2024-11-15 17:25:00|18584.3|18572.3|18550.3|18538.3|18591.8|18579.8|18545.3|18533.3|354
1731691800000|2024-11-15 17:30:00|18550.6|18538.6|18532.5|18520.5|18554.4|18542.4|18524.4|18512.4|311
1731692100000|2024-11-15 17:35:00|18533.4|18521.4|18475.6|18463.6|18536.3|18524.3|18475.3|18463.3|368
1731692400000|2024-11-15 17:40:00|18473.5|18461.5|18487.5|18475.5|18501|18489|18468.5|18456.5|279
1731692700000|2024-11-15 17:45:00|18486.6|18474.6|18481.6|18469.6|18493.5|18481.5|18480.4|18468.4|114
1731693000000|2024-11-15 17:50:00|18480.7|18468.7|18477.2|18465.2|18481.6|18469.6|18454.7|18442.7|291
1731693300000|2024-11-15 17:55:00|18478.8|18466.8|18472.3|18460.3|18479.7|18467.7|18469.7|18457.7|132
1731693600000|2024-11-15 18:00:00|18473.2|18461.2|18473.8|18461.8|18474.8|18462.8|18466|18454|193
1731693900000|2024-11-15 18:05:00|18469.8|18457.8|18473.5|18461.5|18474.8|18462.8|18463.5|18451.5|181
1731694200000|2024-11-15 18:10:00|18473.8|18461.8|18483.9|18471.9|18488.9|18476.9|18469.8|18457.8|243
1731694500000|2024-11-15 18:15:00|18484.8|18472.8|18487.9|18475.9|18492.3|18480.3|18480.4|18468.4|162
1731694800000|2024-11-15 18:20:00|18488.6|18476.6|18477|18465|18490.4|18478.4|18475.8|18463.8|152
1731695100000|2024-11-15 18:25:00|18477.9|18465.9|18483.6|18471.6|18485.1|18473.1|18476.1|18464.1|118
1731695400000|2024-11-15 18:30:00|18482.6|18470.6|18478.9|18466.9|18486.1|18474.1|18476.7|18464.7|117
1731695700000|2024-11-15 18:35:00|18479.5|18467.5|18483.9|18471.9|18483.9|18471.9|18472|18460|322
1731696000000|2024-11-15 18:40:00|18483|18471|18483.6|18471.6|18486.7|18474.7|18478.3|18466.3|193
1731696300000|2024-11-15 18:45:00|18484.6|18472.6|18483.3|18471.3|18493.6|18481.6|18473.6|18461.6|290
1731696600000|2024-11-15 18:50:00|18484.3|18472.3|18486.5|18474.5|18489.9|18477.9|18480.5|18468.5|185
1731696900000|2024-11-15 18:55:00|18484.3|18472.3|18469.9|18457.9|18489.6|18477.6|18469.9|18457.9|713
1731697200000|2024-11-15 19:00:00|18472.4|18460.4|18469.6|18457.6|18474.9|18462.9|18464.3|18452.3|644
1731940200000|2024-11-18 14:30:00|18486.3|18474.3|18538.3|18526.3|18542.6|18530.6|18478.8|18466.8|646
1731940500000|2024-11-18 14:35:00|18537.1|18525.1|18553.9|18541.9|18560.9|18548.9|18530.6|18518.6|547
1731940800000|2024-11-18 14:40:00|18551.6|18539.6|18591.9|18579.9|18599.1|18587.1|18549.1|18537.1|565
1731941100000|2024-11-18 14:45:00|18591.6|18579.6|18572.2|18560.2|18595.4|18583.4|18571.7|18559.7|401
1731941400000|2024-11-18 14:50:00|18569.7|18557.7|18571.4|18559.4|18575.4|18563.4|18554.7|18542.7|274
1731941700000|2024-11-18 14:55:00|18570.4|18558.4|18567.4|18555.4|18571.4|18559.4|18561.7|18549.7|124
1731942000000|2024-11-18 15:00:00|18568.4|18556.4|18555|18543|18569.9|18557.9|18552.2|18540.2|178
1731942300000|2024-11-18 15:05:00|18555.2|18543.2|18544|18532|18557.7|18545.7|18544|18532|263
1731942600000|2024-11-18 15:10:00|18544.2|18532.2|18538.7|18526.7|18544.2|18532.2|18531.2|18519.2|136
1731942900000|2024-11-18 15:15:00|18536.5|18524.5|18544.2|18532.2|18550.7|18538.7|18536|18524|204
1731943200000|2024-11-18 15:20:00|18542|18530|18542.8|18530.8|18551.7|18539.7|18536.7|18524.7|175
1731943500000|2024-11-18 15:25:00|18542.2|18530.2|18530|18518|18544.7|18532.7|18524.8|18512.8|192
1731943800000|2024-11-18 15:30:00|18530.3|18518.3|18520.3|18508.3|18536.3|18524.3|18518.8|18506.8|199
1731944100000|2024-11-18 15:35:00|18520.8|18508.8|18508.8|18496.8|18524.3|18512.3|18503.8|18491.8|175
1731944400000|2024-11-18 15:40:00|18509.8|18497.8|18512.3|18500.3|18519.8|18507.8|18505.3|18493.3|200
1731944700000|2024-11-18 15:45:00|18513.3|18501.3|18512.3|18500.3|18515.8|18503.8|18503.8|18491.8|154
1731945000000|2024-11-18 15:50:00|18510.8|18498.8|18503.8|18491.8|18510.8|18498.8|18491.8|18479.8|131
1731945300000|2024-11-18 15:55:00|18501.3|18489.3|18511.1|18499.1|18516.3|18504.3|18496.3|18484.3|240
1731945600000|2024-11-18 16:00:00|18511.8|18499.8|18530.8|18518.8|18537.1|18525.1|18508.8|18496.8|165
1731945900000|2024-11-18 16:05:00|18529.6|18517.6|18506.1|18494.1|18538.3|18526.3|18506.1|18494.1|115
1731946200000|2024-11-18 16:10:00|18505.8|18493.8|18496.1|18484.1|18510.8|18498.8|18496.1|18484.1|154
1731946500000|2024-11-18 16:15:00|18495.1|18483.1|18496.4|18484.4|18501.4|18489.4|18491.4|18479.4|138
1731946800000|2024-11-18 16:20:00|18497.4|18485.4|18496.4|18484.4|18497.4|18485.4|18491.4|18479.4|123
1731947100000|2024-11-18 16:25:00|18493.9|18481.9|18509.1|18497.1|18512.6|18500.6|18491.4|18479.4|174
1731947400000|2024-11-18 16:30:00|18506.6|18494.6|18505.4|18493.4|18515.9|18503.9|18505.1|18493.1|194
1731947700000|2024-11-18 16:35:00|18505.2|18493.2|18493.4|18481.4|18505.4|18493.4|18492.7|18480.7|85
1731948000000|2024-11-18 16:40:00|18488.4|18476.4|18490.7|18478.7|18497.9|18485.9|18483.4|18471.4|298
1731948300000|2024-11-18 16:45:00|18490.9|18478.9|18476.9|18464.9|18492.7|18480.7|18473.2|18461.2|133
1731948600000|2024-11-18 16:50:00|18475.9|18463.9|18503|18491|18504|18492|18474|18462|157
1731948900000|2024-11-18 16:55:00|18503.9|18491.9|18503.5|18491.5|18517.4|18505.4|18497.5|18485.5|158
1731949200000|2024-11-18 17:00:00|18502.5|18490.5|18510.5|18498.5|18510.5|18498.5|18490.5|18478.5|104
1731949500000|2024-11-18 17:05:00|18508|18496|18525.7|18513.7|18529.5|18517.5|18506|18494|152
1731949800000|2024-11-18 17:10:00|18526|18514|18532|18520|18535|18523|18517.7|18505.7|89
1731950100000|2024-11-18 17:15:00|18532.2|18520.2|18550.5|18538.5|18552.7|18540.7|18530.7|18518.7|209
1731950400000|2024-11-18 17:20:00|18551.5|18539.5|18549.5|18537.5|18561.5|18549.5|18540.2|18528.2|148
1731950700000|2024-11-18 17:25:00|18549.8|18537.8|18539|18527|18549.8|18537.8|18536|18524|84
1731951000000|2024-11-18 17:30:00|18536.8|18524.8|18528.5|18516.5|18540.3|18528.3|18528.5|18516.5|95
1731951300000|2024-11-18 17:35:00|18530|18518|18545.6|18533.6|18549.6|18537.6|18530|18518|102
1731951600000|2024-11-18 17:40:00|18544.6|18532.6|18552.1|18540.1|18559.3|18547.3|18543.1|18531.1|146
1731951900000|2024-11-18 17:45:00|18551.1|18539.1|18530.1|18518.1|18555.6|18543.6|18527.1|18515.1|242
1731952200000|2024-11-18 17:50:00|18529.1|18517.1|18536.1|18524.1|18539.8|18527.8|18529.1|18517.1|90
1731952500000|2024-11-18 17:55:00|18538.6|18526.6|18536.1|18524.1|18540.1|18528.1|18532.6|18520.6|119
1731952800000|2024-11-18 18:00:00|18533.8|18521.8|18524.1|18512.1|18536.1|18524.1|18521.6|18509.6|154
1731953100000|2024-11-18 18:05:00|18526.6|18514.6|18524.1|18512.1|18529.1|18517.1|18524.1|18512.1|96
1731953400000|2024-11-18 18:10:00|18529.4|18517.4|18534.1|18522.1|18536.9|18524.9|18529.4|18517.4|45
1731953700000|2024-11-18 18:15:00|18536.9|18524.9|18544.1|18532.1|18546.6|18534.6|18535.6|18523.6|171
1731954000000|2024-11-18 18:20:00|18546.6|18534.6|18560.7|18548.7|18569.4|18557.4|18539.1|18527.1|381
1731954300000|2024-11-18 18:25:00|18558.7|18546.7|18551.7|18539.7|18563.7|18551.7|18550.7|18538.7|199
1731954600000|2024-11-18 18:30:00|18552.7|18540.7|18553.4|18541.4|18556.7|18544.7|18550.7|18538.7|156
1731954900000|2024-11-18 18:35:00|18554.4|18542.4|18562.2|18550.2|18563.2|18551.2|18550.2|18538.2|115
1731955200000|2024-11-18 18:40:00|18564.2|18552.2|18560.9|18548.9|18566.7|18554.7|18557.9|18545.9|289
1731955500000|2024-11-18 18:45:00|18560.7|18548.7|18570.2|18558.2|18570.2|18558.2|18558.2|18546.2|123
1731955800000|2024-11-18 18:50:00|18569|18557|18560.7|18548.7|18569|18557|18557.7|18545.7|135
1731956100000|2024-11-18 18:55:00|18560.5|18548.5|18565.7|18553.7|18573.5|18561.5|18555.7|18543.7|728
1731956400000|2024-11-18 19:00:00|18567.7|18555.7|18569|18557|18575|18563|18564.2|18552.2|599
1732026600000|2024-11-19 14:30:00|18580.5|18568.5|18534.4|18522.4|18587.6|18575.6|18534.4|18522.4|380
1732026900000|2024-11-19 14:35:00|18534.6|18522.6|18529.2|18517.2|18542.1|18530.1|18526.9|18514.9|216
1732027200000|2024-11-19 14:40:00|18528.2|18516.2|18543.6|18531.6|18545.8|18533.8|18527.1|18515.1|379
1732027500000|2024-11-19 14:45:00|18546.1|18534.1|18536.3|18524.3|18548.6|18536.6|18530.6|18518.6|291
1732027800000|2024-11-19 14:50:00|18536.1|18524.1|18545.7|18533.7|18554.7|18542.7|18532|18520|237
1732028100000|2024-11-19 14:55:00|18547.7|18535.7|18567.7|18555.7|18571.1|18559.1|18545.7|18533.7|313
1732028400000|2024-11-19 15:00:00|18566.7|18554.7|18559.4|18547.4|18577.7|18565.7|18559.2|18547.2|386
1732028700000|2024-11-19 15:05:00|18560.5|18548.5|18574|18562|18577.5|18565.5|18559.2|18547.2|133
1732029000000|2024-11-19 15:10:00|18575|18563|18606.3|18594.3|18606.3|18594.3|18572.7|18560.7|350
1732029300000|2024-11-19 15:15:00|18601.8|18589.8|18599.3|18587.3|18601.8|18589.8|18589.3|18577.3|156
1732029600000|2024-11-19 15:20:00|18601.4|18589.4|18616.6|18604.6|18616.6|18604.6|18598.3|18586.3|350
1732029900000|2024-11-19 15:25:00|18617.3|18605.3|18606.1|18594.1|18621.4|18609.4|18605.8|18593.8|259
1732030200000|2024-11-19 15:30:00|18607.1|18595.1|18589|18577|18607.1|18595.1|18587.8|18575.8|158
1732030500000|2024-11-19 15:35:00|18587.8|18575.8|18604.4|18592.4|18605.6|18593.6|18578.2|18566.2|233
1732030800000|2024-11-19 15:40:00|18604.6|18592.6|18600.1|18588.1|18609.8|18597.8|18598.6|18586.6|122
1732031100000|2024-11-19 15:45:00|18602.1|18590.1|18606.9|18594.9|18612.1|18600.1|18597.6|18585.6|189
1732031400000|2024-11-19 15:50:00|18608.1|18596.1|18601.9|18589.9|18609.8|18597.8|18599.8|18587.8|84
1732031700000|2024-11-19 15:55:00|18602.1|18590.1|18607.1|18595.1|18613.9|18601.9|18602.1|18590.1|165
1732032000000|2024-11-19 16:00:00|18607.4|18595.4|18617.1|18605.1|18617.1|18605.1|18605.6|18593.6|96
1732032300000|2024-11-19 16:05:00|18616.9|18604.9|18610.3|18598.3|18616.9|18604.9|18610.3|18598.3|88
1732032600000|2024-11-19 16:10:00|18612.8|18600.8|18621.9|18609.9|18623.4|18611.4|18610.3|18598.3|260
1732032900000|2024-11-19 16:15:00|18622.1|18610.1|18620.9|18608.9|18624.4|18612.4|18615.3|18603.3|115
1732033200000|2024-11-19 16:20:00|18621.9|18609.9|18631.2|18619.2|18646|18634|18619.7|18607.7|150
1732033500000|2024-11-19 16:25:00|18631|18619|18644|18632|18646.5|18634.5|18631|18619|187
1732033800000|2024-11-19 16:30:00|18645|18633|18650.6|18638.6|18653|18641|18641.2|18629.2|164
1732034100000|2024-11-19 16:35:00|18650.8|18638.8|18656|18644|18660.8|18648.8|18648.3|18636.3|326
1732034400000|2024-11-19 16:40:00|18654.8|18642.8|18671.5|18659.5|18690.9|18678.9|18653.8|18641.8|343
1732034700000|2024-11-19 16:45:00|18671.7|18659.7|18666.8|18654.8|18677.5|18665.5|18663.3|18651.3|186
1732035000000|2024-11-19 16:50:00|18668.3|18656.3|18669.6|18657.6|18674.3|18662.3|18661.3|18649.3|124
1732035300000|2024-11-19 16:55:00|18669.8|18657.8|18679.5|18667.5|18679.5|18667.5|18666.7|18654.7|143
1732035600000|2024-11-19 17:00:00|18680|18668|18673.2|18661.2|18689.5|18677.5|18669.7|18657.7|103
1732035900000|2024-11-19 17:05:00|18674.3|18662.3|18689.7|18677.7|18692.7|18680.7|18666.4|18654.4|105
1732036200000|2024-11-19 17:10:00|18688.7|18676.7|18726.9|18714.9|18729.3|18717.3|18686|18674|385
1732036500000|2024-11-19 17:15:00|18725.9|18713.9|18755.3|18743.3|18766.2|18754.2|18721.4|18709.4|317
1732036800000|2024-11-19 17:20:00|18754.1|18742.1|18729.2|18717.2|18755.4|18743.4|18718.5|18706.5|431
1732037100000|2024-11-19 17:25:00|18729.4|18717.4|18717.4|18705.4|18732.4|18720.4|18708.7|18696.7|137
1732037400000|2024-11-19 17:30:00|18717.9|18705.9|18723.4|18711.4|18723.9|18711.9|18707.3|18695.3|143
1732037700000|2024-11-19 17:35:00|18723.7|18711.7|18730.2|18718.2|18731.2|18719.2|18717.6|18705.6|327
1732038000000|2024-11-19 17:40:00|18731.2|18719.2|18725.5|18713.5|18739.2|18727.2|18723.4|18711.4|171
1732038300000|2024-11-19 17:45:00|18724.5|18712.5|18728|18716|18730.5|18718.5|18723.4|18711.4|85
1732038600000|2024-11-19 17:50:00|18728.2|18716.2|18728|18716|18730.5|18718.5|18728|18716|101
1732038900000|2024-11-19 17:55:00|18726|18714|18721.4|18709.4|18726|18714|18716.9|18704.9|134
1732039200000|2024-11-19 18:00:00|18720.4|18708.4|18713.7|18701.7|18721.9|18709.9|18704.6|18692.6|189
1732039500000|2024-11-19 18:05:00|18713.5|18701.5|18701|18689|18716.4|18704.4|18698.7|18686.7|95
1732039800000|2024-11-19 18:10:00|18701.2|18689.2|18688.8|18676.8|18703.3|18691.3|18688.8|18676.8|198
1732040100000|2024-11-19 18:15:00|18690.3|18678.3|18702.7|18690.7|18706.5|18694.5|18685.3|18673.3|90
1732040400000|2024-11-19 18:20:00|18703.7|18691.7|18720.9|18708.9|18727.1|18715.1|18702.7|18690.7|105
1732040700000|2024-11-19 18:25:00|18722.1|18710.1|18722.6|18710.6|18729.4|18717.4|18719.6|18707.6|169
1732041000000|2024-11-19 18:30:00|18723.5|18711.5|18738.7|18726.7|18744.6|18732.6|18723.5|18711.5|240
1732041300000|2024-11-19 18:35:00|18740|18728|18741.2|18729.2|18743.5|18731.5|18738.7|18726.7|110
1732041600000|2024-11-19 18:40:00|18747.5|18735.5|18757.3|18745.3|18760.8|18748.8|18743.7|18731.7|191
1732041900000|2024-11-19 18:45:00|18757|18745|18772.2|18760.2|18777.6|18765.6|18756|18744|262
1732042200000|2024-11-19 18:50:00|18770.1|18758.1|18775.9|18763.9|18783.2|18771.2|18758.7|18746.7|317
1732042500000|2024-11-19 18:55:00|18774.9|18762.9|18782.1|18770.1|18785.1|18773.1|18767.2|18755.2|1138
1732042800000|2024-11-19 19:00:00|18781.1|18769.1|18775|18763|18784.7|18772.7|18767.1|18755.1|514
1732113000000|2024-11-20 14:30:00|18765.1|18753.1|18769.3|18757.3|18789.9|18777.9|18762.5|18750.5|507
1732113300000|2024-11-20 14:35:00|18769.7|18757.7|18763.6|18751.6|18774.3|18762.3|18748.4|18736.4|223
1732113600000|2024-11-20 14:40:00|18762.6|18750.6|18805|18793|18811.5|18799.5|18758.2|18746.2|326
1732113900000|2024-11-20 14:45:00|18807.3|18795.3|18787.6|18775.6|18814.6|18802.6|18786.3|18774.3|279
1732114200000|2024-11-20 14:50:00|18787.4|18775.4|18800.3|18788.3|18806.1|18794.1|18782.6|18770.6|143
1732114500000|2024-11-20 14:55:00|18800.5|18788.5|18803.4|18791.4|18806.3|18794.3|18793.4|18781.4|106
1732114800000|2024-11-20 15:00:00|18805.5|18793.5|18806.7|18794.7|18812.3|18800.3|18800.5|18788.5|179
1732115100000|2024-11-20 15:05:00|18806.9|18794.9|18775.3|18763.3|18807.6|18795.6|18772.3|18760.3|233
1732115400000|2024-11-20 15:10:00|18772.8|18760.8|18801.7|18789.7|18804.4|18792.4|18770.5|18758.5|123
1732115700000|2024-11-20 15:15:00|18803|18791|18789.2|18777.2|18804.2|18792.2|18783.2|18771.2|113
1732116000000|2024-11-20 15:20:00|18788.2|18776.2|18812.1|18800.1|18820.5|18808.5|18786.9|18774.9|142
1732116300000|2024-11-20 15:25:00|18811.1|18799.1|18812|18800|18818.8|18806.8|18807|18795|161
1732116600000|2024-11-20 15:30:00|18811.7|18799.7|18808.4|18796.4|18811.7|18799.7|18806.5|18794.5|106
1732116900000|2024-11-20 15:35:00|18805.9|18793.9|18815.9|18803.9|18816.3|18804.3|18805.7|18793.7|110
1732117200000|2024-11-20 15:40:00|18821.1|18809.1|18807.8|18795.8|18832.4|18820.4|18804.3|18792.3|261
1732117500000|2024-11-20 15:45:00|18808.9|18796.9|18785.6|18773.6|18814.9|18802.9|18785.6|18773.6|107
1732117800000|2024-11-20 15:50:00|18787.8|18775.8|18789.3|18777.3|18800.1|18788.1|18787.8|18775.8|69
1732118100000|2024-11-20 15:55:00|18789.5|18777.5|18772.2|18760.2|18793.5|18781.5|18769.7|18757.7|110
1732118400000|2024-11-20 16:00:00|18772|18760|18775.8|18763.8|18785.2|18773.2|18769.8|18757.8|83
1732118700000|2024-11-20 16:05:00|18776|18764|18771|18759|18780.2|18768.2|18754.1|18742.1|134
1732119000000|2024-11-20 16:10:00|18771.2|18759.2|18774.5|18762.5|18777|18765|18760.2|18748.2|83
1732119300000|2024-11-20 16:15:00|18774.8|18762.8|18775.2|18763.2|18777.5|18765.5|18767.3|18755.3|57
1732119600000|2024-11-20 16:20:00|18777.3|18765.3|18757.3|18745.3|18777.3|18765.3|18754.6|18742.6|78
1732119900000|2024-11-20 16:25:00|18757.5|18745.5|18753.7|18741.7|18760.4|18748.4|18751|18739|83
1732120200000|2024-11-20 16:30:00|18753.9|18741.9|18753.9|18741.9|18761.4|18749.4|18751|18739|47
1732120500000|2024-11-20 16:35:00|18751.9|18739.9|18759|18747|18760|18748|18746.7|18734.7|48
1732120800000|2024-11-20 16:40:00|18758.7|18746.7|18757.1|18745.1|18759.4|18747.4|18749.4|18737.4|47
1732121100000|2024-11-20 16:45:00|18758.1|18746.1|18765|18753|18765|18753|18755.9|18743.9|40
1732121400000|2024-11-20 16:50:00|18767.5|18755.5|18773.2|18761.2|18786.1|18774.1|18767.5|18755.5|68
1732121700000|2024-11-20 16:55:00|18772.9|18760.9|18771.9|18759.9|18774|18762|18769.4|18757.4|37
1732122000000|2024-11-20 17:00:00|18773|18761|18774.6|18762.6|18776.5|18764.5|18769.6|18757.6|65
1732122300000|2024-11-20 17:05:00|18774.4|18762.4|18769.6|18757.6|18777.1|18765.1|18768.6|18756.6|37
1732122600000|2024-11-20 17:10:00|18769.9|18757.9|18764.7|18752.7|18771.9|18759.9|18764.7|18752.7|40
1732122900000|2024-11-20 17:15:00|18766.9|18754.9|18769.5|18757.5|18770.7|18758.7|18762.2|18750.2|44
1732123200000|2024-11-20 17:20:00|18767|18755|18767|18755|18767|18755|18755.9|18743.9|48
1732123500000|2024-11-20 17:25:00|18767.2|18755.2|18763.2|18751.2|18772|18760|18756.4|18744.4|32
1732123800000|2024-11-20 17:30:00|18764.5|18752.5|18777|18765|18779.1|18767.1|18762.2|18750.2|50
1732124100000|2024-11-20 17:35:00|18774.7|18762.7|18772|18760|18774.7|18762.7|18767.2|18755.2|40
1732124400000|2024-11-20 17:40:00|18771|18759|18770.6|18758.6|18772.4|18760.4|18767.2|18755.2|97
1732124700000|2024-11-20 17:45:00|18770.3|18758.3|18767.7|18755.7|18773.1|18761.1|18766.6|18754.6|46
1732125000000|2024-11-20 17:50:00|18769.1|18757.1|18769.1|18757.1|18774.1|18762.1|18764.5|18752.5|95
1732125300000|2024-11-20 17:55:00|18766.8|18754.8|18774.1|18762.1|18779.1|18767.1|18759.8|18747.8|62
1732125600000|2024-11-20 18:00:00|18776.6|18764.6|18777.9|18765.9|18779.1|18767.1|18765.8|18753.8|78
1732125900000|2024-11-20 18:05:00|18779.1|18767.1|18779.1|18767.1|18781.2|18769.2|18776.9|18764.9|58
1732126200000|2024-11-20 18:10:00|18778.9|18766.9|18771.7|18759.7|18781.2|18769.2|18770.4|18758.4|43
1732126500000|2024-11-20 18:15:00|18770.4|18758.4|18769.6|18757.6|18776.7|18764.7|18765.4|18753.4|48
1732126800000|2024-11-20 18:20:00|18770.8|18758.8|18774.6|18762.6|18774.6|18762.6|18767.1|18755.1|41
1732127100000|2024-11-20 18:25:00|18773.3|18761.3|18774.4|18762.4|18774.8|18762.8|18769.8|18757.8|86
1732127400000|2024-11-20 18:30:00|18776.7|18764.7|18774.2|18762.2|18776.7|18764.7|18771.7|18759.7|29
1732127700000|2024-11-20 18:35:00|18774|18762|18771.7|18759.7|18774.2|18762.2|18769.2|18757.2|64
1732128000000|2024-11-20 18:40:00|18774.2|18762.2|18774.2|18762.2|18777.5|18765.5|18771.5|18759.5|78
1732128300000|2024-11-20 18:45:00|18773.2|18761.2|18771.7|18759.7|18776.7|18764.7|18769.2|18757.2|125
1732128600000|2024-11-20 18:50:00|18773|18761|18771.3|18759.3|18774|18762|18762.8|18750.8|61
1732128900000|2024-11-20 18:55:00|18769.2|18757.2|18770.5|18758.5|18777.6|18765.6|18766.3|18754.3|361
1732129200000|2024-11-20 19:00:00|18769.2|18757.2|18765.1|18753.1|18771.5|18759.5|18759.9|18747.9|380
1732199400000|2024-11-21 14:30:00|18758.7|18746.7|18747.4|18735.4|18787.8|18775.8|18741.6|18729.6|382
1732199700000|2024-11-21 14:35:00|18747|18735|18740.5|18728.5|18768.1|18756.1|18740.5|18728.5|230
1732200000000|2024-11-21 14:40:00|18739.5|18727.5|18746|18734|18747.2|18735.2|18733.9|18721.9|185
1732200300000|2024-11-21 14:45:00|18747.3|18735.3|18756.9|18744.9|18757.1|18745.1|18743.5|18731.5|79
1732200600000|2024-11-21 14:50:00|18757.1|18745.1|18752.1|18740.1|18763.1|18751.1|18748.7|18736.7|89
1732200900000|2024-11-21 14:55:00|18752.3|18740.3|18761.7|18749.7|18767.1|18755.1|18749.8|18737.8|108
1732201200000|2024-11-21 15:00:00|18761.9|18749.9|18759.1|18747.1|18766.7|18754.7|18750.5|18738.5|167
1732201500000|2024-11-21 15:05:00|18760.4|18748.4|18766.7|18754.7|18770.3|18758.3|18754.3|18742.3|139
1732201800000|2024-11-21 15:10:00|18766.3|18754.3|18759.2|18747.2|18774.4|18762.4|18759.2|18747.2|153
1732202100000|2024-11-21 15:15:00|18758|18746|18735|18723|18759.6|18747.6|18725|18713|254
1732202400000|2024-11-21 15:20:00|18735.2|18723.2|18726.8|18714.8|18736.6|18724.6|18722.5|18710.5|41
1732202700000|2024-11-21 15:25:00|18727.8|18715.8|18722.7|18710.7|18734.1|18722.1|18721.5|18709.5|110
1732203000000|2024-11-21 15:30:00|18724.8|18712.8|18722.7|18710.7|18725.2|18713.2|18712.9|18700.9|96
1732203300000|2024-11-21 15:35:00|18720.6|18708.6|18729.9|18717.9|18730.2|18718.2|18720.6|18708.6|49
1732203600000|2024-11-21 15:40:00|18727.5|18715.5|18739.3|18727.3|18742.2|18730.2|18727.4|18715.4|37
1732203900000|2024-11-21 15:45:00|18739.5|18727.5|18735|18723|18748.5|18736.5|18731.4|18719.4|94
1732204200000|2024-11-21 15:50:00|18733.7|18721.7|18735.5|18723.5|18738.3|18726.3|18727.3|18715.3|40
1732204500000|2024-11-21 15:55:00|18734.4|18722.4|18750.5|18738.5|18753|18741|18733.4|18721.4|63
1732204800000|2024-11-21 16:00:00|18750.7|18738.7|18743|18731|18753|18741|18740.5|18728.5|52
1732205100000|2024-11-21 16:05:00|18740.7|18728.7|18750.9|18738.9|18755.7|18743.7|18740.5|18728.5|98
1732205400000|2024-11-21 16:10:00|18749.4|18737.4|18757.5|18745.5|18765.9|18753.9|18748.4|18736.4|55
1732205700000|2024-11-21 16:15:00|18757.3|18745.3|18764.3|18752.3|18765.3|18753.3|18750.9|18738.9|88
1732206000000|2024-11-21 16:20:00|18764.1|18752.1|18763.9|18751.9|18769.8|18757.8|18762.6|18750.6|58
1732206300000|2024-11-21 16:25:00|18762.6|18750.6|18764.3|18752.3|18766.8|18754.8|18758|18746|48
1732206600000|2024-11-21 16:30:00|18765.3|18753.3|18770.9|18758.9|18773.4|18761.4|18760.7|18748.7|76
1732206900000|2024-11-21 16:35:00|18768.4|18756.4|18757.2|18745.2|18768.4|18756.4|18757.2|18745.2|35
1732207200000|2024-11-21 16:40:00|18758.4|18746.4|18769.1|18757.1|18770.6|18758.6|18755.9|18743.9|37
1732207500000|2024-11-21 16:45:00|18768.9|18756.9|18765.4|18753.4|18768.9|18756.9|18762.9|18750.9|13
1732207800000|2024-11-21 16:50:00|18767.9|18755.9|18765.4|18753.4|18767.9|18755.9|18762.7|18750.7|8
1732208100000|2024-11-21 16:55:00|18765.6|18753.6|18761.2|18749.2|18765.6|18753.6|18756|18744|30
1732208400000|2024-11-21 17:00:00|18763.7|18751.7|18748.9|18736.9|18763.7|18751.7|18743.2|18731.2|47
1732208700000|2024-11-21 17:05:00|18746.8|18734.8|18750.1|18738.1|18751.6|18739.6|18744.3|18732.3|23
1732209000000|2024-11-21 17:10:00|18750.3|18738.3|18761|18749|18761|18749|18748.9|18736.9|29
1732209300000|2024-11-21 17:15:00|18763.7|18751.7|18758.5|18746.5|18766|18754|18756.2|18744.2|46
1732209600000|2024-11-21 17:20:00|18758.7|18746.7|18756|18744|18761|18749|18756|18744|22
1732209900000|2024-11-21 17:25:00|18758.5|18746.5|18758.2|18746.2|18759.6|18747.6|18755.7|18743.7|40
1732210200000|2024-11-21 17:30:00|18757.1|18745.1|18765.5|18753.5|18767.8|18755.8|18754.6|18742.6|67
1732210500000|2024-11-21 17:35:00|18766.5|18754.5|18771.2|18759.2|18776.7|18764.7|18766.5|18754.5|57
1732210800000|2024-11-21 17:40:00|18771.5|18759.5|18777.4|18765.4|18778.9|18766.9|18770.1|18758.1|68
1732211100000|2024-11-21 17:45:00|18777.6|18765.6|18777.6|18765.6|18782.4|18770.4|18774.9|18762.9|93
1732211400000|2024-11-21 17:50:00|18777.8|18765.8|18755.7|18743.7|18779.9|18767.9|18755.7|18743.7|23
1732211700000|2024-11-21 17:55:00|18757|18745|18746.7|18734.7|18759.3|18747.3|18744.4|18732.4|66
1732212000000|2024-11-21 18:00:00|18746.9|18734.9|18727.6|18715.6|18746.9|18734.9|18720.3|18708.3|62
1732212300000|2024-11-21 18:05:00|18727.4|18715.4|18726.4|18714.4|18739.6|18727.6|18725.1|18713.1|65
1732212600000|2024-11-21 18:10:00|18727.4|18715.4|18706.5|18694.5|18727.4|18715.4|18689|18677|213
1732212900000|2024-11-21 18:15:00|18706.7|18694.7|18719.3|18707.3|18721.6|18709.6|18703|18691|141
1732213200000|2024-11-21 18:20:00|18719.1|18707.1|18718.9|18706.9|18725.2|18713.2|18707.3|18695.3|120
1732213500000|2024-11-21 18:25:00|18720.3|18708.3|18728.5|18716.5|18735.4|18723.4|18718.9|18706.9|104
1732213800000|2024-11-21 18:30:00|18731|18719|18733.2|18721.2|18739.4|18727.4|18730|18718|44
1732214100000|2024-11-21 18:35:00|18734.6|18722.6|18732.8|18720.8|18739|18727|18731.7|18719.7|37
1732214400000|2024-11-21 18:40:00|18733|18721|18730.1|18718.1|18734.2|18722.2|18726.6|18714.6|56
1732214700000|2024-11-21 18:45:00|18731.2|18719.2|18728.5|18716.5|18733.9|18721.9|18723.5|18711.5|70
1732215000000|2024-11-21 18:50:00|18728.7|18716.7|18725.8|18713.8|18731.9|18719.9|18721|18709|101
1732215300000|2024-11-21 18:55:00|18725.6|18713.6|18715.5|18703.5|18732.6|18720.6|18712.2|18700.2|414
1732215600000|2024-11-21 19:00:00|18715.3|18703.3|18712|18700|18719.5|18707.5|18709.7|18697.7|493
1732285800000|2024-11-22 14:30:00|18773.3|18761.3|18750.4|18738.4|18779.7|18767.7|18749.9|18737.9|412
1732286100000|2024-11-22 14:35:00|18748.1|18736.1|18750.1|18738.1|18758.5|18746.5|18745.6|18733.6|203
1732286400000|2024-11-22 14:40:00|18752.6|18740.6|18744.6|18732.6|18758.7|18746.7|18742.4|18730.4|112
1732286700000|2024-11-22 14:45:00|18743.5|18731.5|18736.1|18724.1|18743.5|18731.5|18730|18718|246
1732287000000|2024-11-22 14:50:00|18737|18725|18747.6|18735.6|18751|18739|18736|18724|178
1732287300000|2024-11-22 14:55:00|18746.5|18734.5|18753.1|18741.1|18758.6|18746.6|18743.8|18731.8|87
1732287600000|2024-11-22 15:00:00|18753.3|18741.3|18750.7|18738.7|18762.1|18750.1|18746.9|18734.9|118
1732287900000|2024-11-22 15:05:00|18751.9|18739.9|18761.9|18749.9|18765.5|18753.5|18749.3|18737.3|124
1732288200000|2024-11-22 15:10:00|18761.6|18749.6|18757.1|18745.1|18761.8|18749.8|18751.8|18739.8|52
1732288500000|2024-11-22 15:15:00|18759.5|18747.5|18760.7|18748.7|18766.6|18754.6|18757.1|18745.1|50
1732288800000|2024-11-22 15:20:00|18759.6|18747.6|18761.8|18749.8|18764|18752|18754.5|18742.5|31
1732289100000|2024-11-22 15:25:00|18760.6|18748.6|18765.4|18753.4|18766.6|18754.6|18754.7|18742.7|103
1732289400000|2024-11-22 15:30:00|18765.6|18753.6|18762.3|18750.3|18775.2|18763.2|18762|18750|75
1732289700000|2024-11-22 15:35:00|18762.2|18750.2|18762.5|18750.5|18766.8|18754.8|18754.7|18742.7|37
1732290000000|2024-11-22 15:40:00|18763.6|18751.6|18809.6|18797.6|18812.2|18800.2|18762.5|18750.5|279
1732290300000|2024-11-22 15:45:00|18809.9|18797.9|18836.7|18824.7|18841.5|18829.5|18809.9|18797.9|312
1732290600000|2024-11-22 15:50:00|18836.5|18824.5|18836.4|18824.4|18841.7|18829.7|18823.8|18811.8|174
1732290900000|2024-11-22 15:55:00|18836.2|18824.2|18836|18824|18841.5|18829.5|18823.3|18811.3|128
1732291200000|2024-11-22 16:00:00|18837|18825|18851.7|18839.7|18854.2|18842.2|18830.4|18818.4|186
1732291500000|2024-11-22 16:05:00|18850.6|18838.6|18868.5|18856.5|18886.9|18874.9|18849.2|18837.2|280
1732291800000|2024-11-22 16:10:00|18869.6|18857.6|18860.7|18848.7|18877.1|18865.1|18858|18846|213
1732292100000|2024-11-22 16:15:00|18859.6|18847.6|18856.6|18844.6|18861.9|18849.9|18854.2|18842.2|210
1732292400000|2024-11-22 16:20:00|18855.5|18843.5|18838.7|18826.7|18856.6|18844.6|18824.9|18808.6|319
1732292700000|2024-11-22 16:25:00|18837.4|18825.4|18829.4|18817.4|18843.9|18831.9|18823.7|18811.7|134
1732293000000|2024-11-22 16:30:00|18828.2|18816.2|18827.1|18815.1|18831.9|18819.9|18819.8|18807.8|108
1732293300000|2024-11-22 16:35:00|18824.8|18812.8|18822.2|18810.2|18826.2|18814.2|18813.4|18801.4|204
1732293600000|2024-11-22 16:40:00|18822.1|18810.1|18808.3|18796.3|18823.1|18811.1|18805.8|18793.8|84
1732293900000|2024-11-22 16:45:00|18805.8|18793.8|18793.3|18781.3|18805.8|18793.8|18786.2|18774.2|246
1732294200000|2024-11-22 16:50:00|18793.2|18781.2|18789.6|18777.6|18796|18784|18781.2|18769.2|221
1732294500000|2024-11-22 16:55:00|18788.5|18776.5|18766|18754|18793.5|18781.5|18757.5|18745.5|335
1732294800000|2024-11-22 17:00:00|18766.1|18754.1|18776.3|18764.3|18778.1|18766.1|18747.6|18735.6|191
1732295100000|2024-11-22 17:05:00|18777.6|18765.6|18793.4|18781.4|18793.4|18781.4|18775.1|18763.1|108
1732295400000|2024-11-22 17:10:00|18795|18783|18778.1|18766.1|18798.4|18786.4|18773.1|18761.1|99
1732295700000|2024-11-22 17:15:00|18779.2|18767.2|18766.4|18754.4|18779.2|18767.2|18751|18739|83
1732296000000|2024-11-22 17:20:00|18765.3|18753.3|18783.9|18771.9|18786.4|18774.4|18762.8|18750.8|26
1732296300000|2024-11-22 17:25:00|18781.6|18769.6|18784.6|18772.6|18792.3|18780.3|18771.6|18759.6|80
1732296600000|2024-11-22 17:30:00|18783.5|18771.5|18777.3|18765.3|18783.5|18771.5|18767.6|18755.6|44
1732296900000|2024-11-22 17:35:00|18777.1|18765.1|18768.9|18756.9|18777.6|18765.6|18767.6|18755.6|31
1732297200000|2024-11-22 17:40:00|18767.8|18755.8|18788.2|18776.2|18791.9|18779.9|18765.5|18753.5|41
1732297500000|2024-11-22 17:45:00|18787.1|18775.1|18786.3|18774.3|18790.9|18778.9|18784.6|18772.6|79
1732297800000|2024-11-22 17:50:00|18788.4|18776.4|18772.6|18760.6|18790.9|18778.9|18765.5|18753.5|147
1732298100000|2024-11-22 17:55:00|18772.5|18760.5|18767.1|18755.1|18778.9|18766.9|18758.9|18746.9|50
1732298400000|2024-11-22 18:00:00|18762.5|18750.5|18738.2|18726.2|18763.6|18751.6|18738|18726|84
1732298700000|2024-11-22 18:05:00|18739.2|18727.2|18758.2|18746.2|18759.2|18747.2|18730.8|18718.8|52
1732299000000|2024-11-22 18:10:00|18758|18746|18743.2|18731.2|18758.2|18746.2|18736.2|18724.2|71
1732299300000|2024-11-22 18:15:00|18743.3|18731.3|18751.3|18739.3|18757.8|18745.8|18724.8|18712.8|143
1732299600000|2024-11-22 18:20:00|18751.4|18739.4|18764|18752|18770.9|18758.9|18740.2|18728.2|53
1732299900000|2024-11-22 18:25:00|18762.6|18750.6|18782.8|18770.8|18786.8|18774.8|18762.6|18750.6|86
1732300200000|2024-11-22 18:30:00|18781.7|18769.7|18787.1|18775.1|18801.2|18789.2|18780.3|18768.3|85
1732300500000|2024-11-22 18:35:00|18788.2|18776.2|18790.9|18778.9|18799.6|18787.6|18785.8|18773.8|51
1732300800000|2024-11-22 18:40:00|18790.5|18778.5|18793.5|18781.5|18798.5|18786.5|18786.9|18774.9|56
1732301100000|2024-11-22 18:45:00|18792.3|18780.3|18799.8|18787.8|18809.8|18797.8|18787.6|18775.6|85
1732301400000|2024-11-22 18:50:00|18798.7|18786.7|18792.1|18780.1|18803.6|18791.6|18784.9|18772.9|159
1732301700000|2024-11-22 18:55:00|18794.2|18782.2|18808.6|18796.6|18811.6|18799.6|18789.4|18777.4|412
1732302000000|2024-11-22 19:00:00|18810.9|18798.9|18814.3|18802.3|18824|18812|18810.6|18798.6|486
1732545000000|2024-11-25 14:30:00|18869.8|18857.8|18948.9|18936.9|18974.6|18962.6|18869.8|18857.8|846
1732545300000|2024-11-25 14:35:00|18949|18937|18972.6|18960.6|18988.7|18976.7|18934.5|18922.5|384
1732545600000|2024-11-25 14:40:00|18972.9|18960.9|18981.3|18969.3|18983.6|18971.6|18952|18940|251
1732545900000|2024-11-25 14:45:00|18982.6|18970.6|18968.8|18956.8|18995.4|18983.4|18968.8|18956.8|303
1732546200000|2024-11-25 14:50:00|18966.5|18954.5|18947|18935|18968.5|18956.5|18928.6|18916.6|137
1732546500000|2024-11-25 14:55:00|18948.1|18936.1|18933.2|18921.2|18948.1|18936.1|18923.4|18911.4|123
1732546800000|2024-11-25 15:00:00|18933|18921|18897.2|18885.2|18933.2|18921.2|18873.2|18861.2|369
1732547100000|2024-11-25 15:05:00|18898.4|18886.4|18883.8|18871.8|18911|18899|18881.3|18869.3|91
1732547400000|2024-11-25 15:10:00|18882.7|18870.7|18867.1|18855.1|18885.5|18873.5|18862.2|18850.2|105
1732547700000|2024-11-25 15:15:00|18867.3|18855.3|18840.8|18828.8|18869.6|18857.6|18839.5|18827.5|248
1732548000000|2024-11-25 15:20:00|18839.6|18827.6|18851|18839|18852|18840|18827.3|18815.3|220
1732548300000|2024-11-25 15:25:00|18850.9|18838.9|18882|18870|18890.7|18878.7|18848.4|18836.4|138
1732548600000|2024-11-25 15:30:00|18880.8|18868.8|18860.2|18848.2|18884.3|18872.3|18860.2|18848.2|97
1732548900000|2024-11-25 15:35:00|18859.9|18847.9|18886.9|18874.9|18888.2|18876.2|18855.2|18843.2|41
1732549200000|2024-11-25 15:40:00|18888.1|18876.1|18902.3|18890.3|18908.5|18896.5|18888.1|18876.1|76
1732549500000|2024-11-25 15:45:00|18901.1|18889.1|18899.6|18887.6|18907.4|18895.4|18894.9|18882.9|117
1732549800000|2024-11-25 15:50:00|18899.7|18887.7|18885.8|18873.8|18907|18895|18874.6|18862.6|84
1732550100000|2024-11-25 15:55:00|18884.7|18872.7|18873.5|18861.5|18888|18876|18864.6|18852.6|23
1732550400000|2024-11-25 16:00:00|18877.1|18865.1|18837.3|18825.3|18881.8|18869.8|18837.3|18825.3|161
1732550700000|2024-11-25 16:05:00|18839.7|18827.7|18809.2|18797.2|18842.2|18830.2|18805.3|18793.3|192
1732551000000|2024-11-25 16:10:00|18807.8|18795.8|18833|18821|18836.7|18824.7|18796|18784|146
1732551300000|2024-11-25 16:15:00|18832.9|18820.9|18836.6|18824.6|18836.7|18824.7|18822.3|18810.3|51
1732551600000|2024-11-25 16:20:00|18836.7|18824.7|18820.8|18808.8|18845.4|18833.4|18814.4|18802.4|110
1732551900000|2024-11-25 16:25:00|18819.5|18807.5|18828.5|18816.5|18841.1|18829.1|18809.6|18797.6|100
1732552200000|2024-11-25 16:30:00|18828.6|18816.6|18833.5|18821.5|18842.2|18830.2|18828.3|18816.3|70
1732552500000|2024-11-25 16:35:00|18833.6|18821.6|18833.4|18821.4|18842.2|18830.2|18832.1|18820.1|66
1732552800000|2024-11-25 16:40:00|18833.3|18821.3|18831.7|18819.7|18840.5|18828.5|18829.6|18817.6|24
1732553100000|2024-11-25 16:45:00|18831.6|18819.6|18843.7|18831.7|18846.3|18834.3|18826.8|18814.8|23
1732553400000|2024-11-25 16:50:00|18843.9|18831.9|18843.7|18831.7|18850.9|18838.9|18838.7|18826.7|41
1732553700000|2024-11-25 16:55:00|18843.6|18831.6|18838.4|18826.4|18847.3|18835.3|18833.7|18821.7|61
1732554000000|2024-11-25 17:00:00|18839.5|18827.5|18855.5|18843.5|18855.5|18843.5|18838.4|18826.4|54
1732554300000|2024-11-25 17:05:00|18854.2|18842.2|18843.5|18831.5|18857.7|18845.7|18843.4|18831.4|68
1732554600000|2024-11-25 17:10:00|18844.9|18832.9|18846.8|18834.8|18854.9|18842.9|18843.5|18831.5|92
1732554900000|2024-11-25 17:15:00|18846.9|18834.9|18827.6|18815.6|18846.9|18834.9|18825|18813|74
1732555200000|2024-11-25 17:20:00|18826.5|18814.5|18790.8|18778.8|18826.5|18814.5|18788.3|18776.3|327
1732555500000|2024-11-25 17:25:00|18793.3|18781.3|18805.9|18793.9|18805.9|18793.9|18783.5|18771.5|241
1732555800000|2024-11-25 17:30:00|18804.8|18792.8|18830.7|18818.7|18833.2|18821.2|18800.9|18788.9|54
1732556100000|2024-11-25 17:35:00|18825.8|18813.8|18818.5|18806.5|18828.3|18816.3|18818.5|18806.5|38
1732556400000|2024-11-25 17:40:00|18818.4|18806.4|18823.2|18811.2|18828.2|18816.2|18812.3|18800.3|63
1732556700000|2024-11-25 17:45:00|18822.1|18810.1|18813.7|18801.7|18823.4|18811.4|18802.5|18790.5|126
1732557000000|2024-11-25 17:50:00|18814.8|18802.8|18820.4|18808.4|18823.1|18811.1|18809.9|18797.9|14
1732557300000|2024-11-25 17:55:00|18819.2|18807.2|18809.4|18797.4|18822.9|18810.9|18808.1|18796.1|33
1732557600000|2024-11-25 18:00:00|18810.5|18798.5|18812.7|18800.7|18815.5|18803.5|18807.7|18795.7|59
1732557900000|2024-11-25 18:05:00|18812.6|18800.6|18825.1|18813.1|18828.8|18816.8|18812.6|18800.6|68
1732558200000|2024-11-25 18:10:00|18825.2|18813.2|18815.6|18803.6|18825.2|18813.2|18808.2|18796.2|60
1732558500000|2024-11-25 18:15:00|18815.7|18803.7|18829.4|18817.4|18833|18821|18814.4|18802.4|33
1732558800000|2024-11-25 18:20:00|18828.2|18816.2|18813.5|18801.5|18829.4|18817.4|18809.9|18797.9|51
1732559100000|2024-11-25 18:25:00|18815.9|18803.9|18826.1|18814.1|18831.1|18819.1|18814.7|18802.7|78
1732559400000|2024-11-25 18:30:00|18825.9|18813.9|18825.9|18813.9|18826.1|18814.1|18818.4|18806.4|31
1732559700000|2024-11-25 18:35:00|18826|18814|18808.7|18796.7|18826|18814|18796.3|18784.3|84
1732560000000|2024-11-25 18:40:00|18807.6|18795.6|18809.1|18797.1|18809.1|18797.1|18791.6|18779.6|101
1732560300000|2024-11-25 18:45:00|18807.8|18795.8|18806.5|18794.5|18807.8|18795.8|18794.1|18782.1|54
1732560600000|2024-11-25 18:50:00|18806.4|18794.4|18799|18787|18806.5|18794.5|18791.6|18779.6|87
1732560900000|2024-11-25 18:55:00|18803.9|18791.9|18766.8|18754.8|18806.1|18794.1|18759.7|18747.7|504
1732561200000|2024-11-25 19:00:00|18769.3|18757.3|18777|18765|18780.7|18768.7|18754.4|18742.4|318
1732545000000|2024-11-25 14:30:00|18869.8|18857.8|18948.9|18936.9|18974.6|18962.6|18869.8|18857.8|846
1732545300000|2024-11-25 14:35:00|18949|18937|18972.6|18960.6|18988.7|18976.7|18934.5|18922.5|384
1732545600000|2024-11-25 14:40:00|18972.9|18960.9|18981.3|18969.3|18983.6|18971.6|18952|18940|251
1732545900000|2024-11-25 14:45:00|18982.6|18970.6|18968.8|18956.8|18995.4|18983.4|18968.8|18956.8|303
1732546200000|2024-11-25 14:50:00|18966.5|18954.5|18947|18935|18968.5|18956.5|18928.6|18916.6|137
1732546500000|2024-11-25 14:55:00|18948.1|18936.1|18933.2|18921.2|18948.1|18936.1|18923.4|18911.4|123
1732546800000|2024-11-25 15:00:00|18933|18921|18897.2|18885.2|18933.2|18921.2|18873.2|18861.2|369
1732547100000|2024-11-25 15:05:00|18898.4|18886.4|18883.8|18871.8|18911|18899|18881.3|18869.3|91
1732547400000|2024-11-25 15:10:00|18882.7|18870.7|18867.1|18855.1|18885.5|18873.5|18862.2|18850.2|105
1732547700000|2024-11-25 15:15:00|18867.3|18855.3|18840.8|18828.8|18869.6|18857.6|18839.5|18827.5|248
1732548000000|2024-11-25 15:20:00|18839.6|18827.6|18851|18839|18852|18840|18827.3|18815.3|220
1732548300000|2024-11-25 15:25:00|18850.9|18838.9|18882|18870|18890.7|18878.7|18848.4|18836.4|138
1732548600000|2024-11-25 15:30:00|18880.8|18868.8|18860.2|18848.2|18884.3|18872.3|18860.2|18848.2|97
1732548900000|2024-11-25 15:35:00|18859.9|18847.9|18886.9|18874.9|18888.2|18876.2|18855.2|18843.2|41
1732549200000|2024-11-25 15:40:00|18888.1|18876.1|18902.3|18890.3|18908.5|18896.5|18888.1|18876.1|76
1732549500000|2024-11-25 15:45:00|18901.1|18889.1|18899.6|18887.6|18907.4|18895.4|18894.9|18882.9|117
1732549800000|2024-11-25 15:50:00|18899.7|18887.7|18885.8|18873.8|18907|18895|18874.6|18862.6|84
1732550100000|2024-11-25 15:55:00|18884.7|18872.7|18873.5|18861.5|18888|18876|18864.6|18852.6|23
1732550400000|2024-11-25 16:00:00|18877.1|18865.1|18837.3|18825.3|18881.8|18869.8|18837.3|18825.3|161
1732550700000|2024-11-25 16:05:00|18839.7|18827.7|18809.2|18797.2|18842.2|18830.2|18805.3|18793.3|192
1732551000000|2024-11-25 16:10:00|18807.8|18795.8|18833|18821|18836.7|18824.7|18796|18784|146
1732551300000|2024-11-25 16:15:00|18832.9|18820.9|18836.6|18824.6|18836.7|18824.7|18822.3|18810.3|51
1732551600000|2024-11-25 16:20:00|18836.7|18824.7|18820.8|18808.8|18845.4|18833.4|18814.4|18802.4|110
1732551900000|2024-11-25 16:25:00|18819.5|18807.5|18828.5|18816.5|18841.1|18829.1|18809.6|18797.6|100
1732552200000|2024-11-25 16:30:00|18828.6|18816.6|18833.5|18821.5|18842.2|18830.2|18828.3|18816.3|70
1732552500000|2024-11-25 16:35:00|18833.6|18821.6|18833.4|18821.4|18842.2|18830.2|18832.1|18820.1|66
1732552800000|2024-11-25 16:40:00|18833.3|18821.3|18831.7|18819.7|18840.5|18828.5|18829.6|18817.6|24
1732553100000|2024-11-25 16:45:00|18831.6|18819.6|18843.7|18831.7|18846.3|18834.3|18826.8|18814.8|23
1732553400000|2024-11-25 16:50:00|18843.9|18831.9|18843.7|18831.7|18850.9|18838.9|18838.7|18826.7|41
1732553700000|2024-11-25 16:55:00|18843.6|18831.6|18838.4|18826.4|18847.3|18835.3|18833.7|18821.7|61
1732554000000|2024-11-25 17:00:00|18839.5|18827.5|18855.5|18843.5|18855.5|18843.5|18838.4|18826.4|54
1732554300000|2024-11-25 17:05:00|18854.2|18842.2|18843.5|18831.5|18857.7|18845.7|18843.4|18831.4|68
1732554600000|2024-11-25 17:10:00|18844.9|18832.9|18846.8|18834.8|18854.9|18842.9|18843.5|18831.5|92
1732554900000|2024-11-25 17:15:00|18846.9|18834.9|18827.6|18815.6|18846.9|18834.9|18825|18813|74
1732555200000|2024-11-25 17:20:00|18826.5|18814.5|18790.8|18778.8|18826.5|18814.5|18788.3|18776.3|327
1732555500000|2024-11-25 17:25:00|18793.3|18781.3|18805.9|18793.9|18805.9|18793.9|18783.5|18771.5|241
1732555800000|2024-11-25 17:30:00|18804.8|18792.8|18830.7|18818.7|18833.2|18821.2|18800.9|18788.9|54
1732556100000|2024-11-25 17:35:00|18825.8|18813.8|18818.5|18806.5|18828.3|18816.3|18818.5|18806.5|38
1732556400000|2024-11-25 17:40:00|18818.4|18806.4|18823.2|18811.2|18828.2|18816.2|18812.3|18800.3|63
1732556700000|2024-11-25 17:45:00|18822.1|18810.1|18813.7|18801.7|18823.4|18811.4|18802.5|18790.5|126
1732557000000|2024-11-25 17:50:00|18814.8|18802.8|18820.4|18808.4|18823.1|18811.1|18809.9|18797.9|14
1732557300000|2024-11-25 17:55:00|18819.2|18807.2|18809.4|18797.4|18822.9|18810.9|18808.1|18796.1|33
1732557600000|2024-11-25 18:00:00|18810.5|18798.5|18812.7|18800.7|18815.5|18803.5|18807.7|18795.7|59
1732557900000|2024-11-25 18:05:00|18812.6|18800.6|18825.1|18813.1|18828.8|18816.8|18812.6|18800.6|68
1732558200000|2024-11-25 18:10:00|18825.2|18813.2|18815.6|18803.6|18825.2|18813.2|18808.2|18796.2|60
1732558500000|2024-11-25 18:15:00|18815.7|18803.7|18829.4|18817.4|18833|18821|18814.4|18802.4|33
1732558800000|2024-11-25 18:20:00|18828.2|18816.2|18813.5|18801.5|18829.4|18817.4|18809.9|18797.9|51
1732559100000|2024-11-25 18:25:00|18815.9|18803.9|18826.1|18814.1|18831.1|18819.1|18814.7|18802.7|78
1732559400000|2024-11-25 18:30:00|18825.9|18813.9|18825.9|18813.9|18826.1|18814.1|18818.4|18806.4|31
1732559700000|2024-11-25 18:35:00|18826|18814|18808.7|18796.7|18826|18814|18796.3|18784.3|84
1732560000000|2024-11-25 18:40:00|18807.6|18795.6|18809.1|18797.1|18809.1|18797.1|18791.6|18779.6|101
1732560300000|2024-11-25 18:45:00|18807.8|18795.8|18806.5|18794.5|18807.8|18795.8|18794.1|18782.1|54
1732560600000|2024-11-25 18:50:00|18806.4|18794.4|18799|18787|18806.5|18794.5|18791.6|18779.6|87
1732560900000|2024-11-25 18:55:00|18803.9|18791.9|18766.8|18754.8|18806.1|18794.1|18759.7|18747.7|504
1732561200000|2024-11-25 19:00:00|18769.3|18757.3|18777|18765|18780.7|18768.7|18754.4|18742.4|318
1732631400000|2024-11-26 14:30:00|18779|18767|18842.3|18830.3|18844.9|18832.9|18760.5|18748.5|617
1732631700000|2024-11-26 14:35:00|18843.5|18831.5|18825.9|18813.9|18849.6|18835.3|18814.7|18802.7|205
1732632000000|2024-11-26 14:40:00|18827.1|18815.1|18834.7|18822.7|18844.6|18832.6|18814.3|18802.3|159
1732632300000|2024-11-26 14:45:00|18834.4|18822.4|18814.7|18802.7|18834.4|18822.4|18803.5|18791.5|115
1732632600000|2024-11-26 14:50:00|18812.3|18800.3|18818.6|18806.6|18826|18814|18806.1|18794.1|81
1732632900000|2024-11-26 14:55:00|18822.4|18810.4|18824|18812|18833.7|18821.7|18813.7|18801.7|197
1732633200000|2024-11-26 15:00:00|18825.2|18813.2|18828.8|18816.8|18842|18830|18810.3|18798.3|105
1732633500000|2024-11-26 15:05:00|18831.3|18819.3|18810|18798|18832.2|18820.2|18801.3|18789.3|60
1732633800000|2024-11-26 15:10:00|18808.8|18796.8|18795.5|18783.5|18811.3|18799.3|18795.5|18783.5|43
1732634100000|2024-11-26 15:15:00|18797.8|18785.8|18813.5|18801.5|18813.6|18801.6|18795.5|18783.5|62
1732634400000|2024-11-26 15:20:00|18813.7|18801.7|18827|18815|18833.1|18821.1|18813.7|18801.7|43
1732634700000|2024-11-26 15:25:00|18825.8|18813.8|18827|18815|18835.7|18823.7|18819.8|18807.8|11
1732635000000|2024-11-26 15:30:00|18827.1|18815.1|18830.7|18818.7|18835.5|18823.5|18819.5|18807.5|35
1732635300000|2024-11-26 15:35:00|18831.8|18819.8|18837.2|18825.2|18842.2|18830.2|18831.8|18819.8|28
1732635600000|2024-11-26 15:40:00|18835.8|18823.8|18854.7|18842.7|18859.6|18847.6|18834.7|18822.7|72
1732635900000|2024-11-26 15:45:00|18854.6|18842.6|18848.6|18836.6|18862.2|18850.2|18847.2|18835.2|115
1732636200000|2024-11-26 15:50:00|18848.5|18836.5|18825.7|18813.7|18857.6|18845.6|18813.3|18801.3|247
1732636500000|2024-11-26 15:55:00|18826.8|18814.8|18822.9|18810.9|18835.4|18823.4|18818|18806|106
1732636800000|2024-11-26 16:00:00|18823|18811|18816.9|18804.9|18834.2|18822.2|18816.9|18804.9|136
1732637100000|2024-11-26 16:05:00|18818.1|18806.1|18807.1|18795.1|18826.8|18814.8|18805.9|18793.9|101
1732637400000|2024-11-26 16:10:00|18810.8|18798.8|18811.9|18799.9|18823.3|18811.3|18810.8|18798.8|61
1732637700000|2024-11-26 16:15:00|18810.6|18798.6|18764.5|18752.5|18813.1|18801.1|18764.5|18752.5|147
1732638000000|2024-11-26 16:20:00|18763.4|18751.4|18745|18733|18783.3|18771.3|18744.9|18732.9|59
1732638300000|2024-11-26 16:25:00|18746.2|18734.2|18761|18749|18763.6|18751.6|18744.8|18732.8|59
1732638600000|2024-11-26 16:30:00|18759.7|18747.7|18734.2|18722.2|18761.2|18749.2|18721.6|18709.6|180
1732638900000|2024-11-26 16:35:00|18734.1|18722.1|18748.8|18736.8|18753.8|18741.8|18732.9|18720.9|57
1732639200000|2024-11-26 16:40:00|18748.9|18736.9|18748.6|18736.6|18755|18743|18741.4|18729.4|49
1732639500000|2024-11-26 16:45:00|18748.5|18736.5|18744.9|18732.9|18750.9|18738.9|18741.2|18729.2|56
1732639800000|2024-11-26 16:50:00|18744.8|18732.8|18741.1|18729.1|18747.3|18735.3|18733.9|18721.9|33
1732640100000|2024-11-26 16:55:00|18743.5|18731.5|18759|18747|18770.3|18758.3|18738.8|18726.8|123
1732640400000|2024-11-26 17:00:00|18760.4|18748.4|18764.4|18752.4|18771.5|18759.5|18749.3|18737.3|70
1732640700000|2024-11-26 17:05:00|18765.6|18753.6|18775.3|18763.3|18784|18772|18758.1|18746.1|109
1732641000000|2024-11-26 17:10:00|18774|18762|18762.7|18750.7|18782.9|18770.9|18761.5|18749.5|44
1732641300000|2024-11-26 17:15:00|18763.9|18751.9|18763.8|18751.8|18773.9|18761.9|18762.7|18750.7|69
1732641600000|2024-11-26 17:20:00|18761.5|18749.5|18751.8|18739.8|18766.4|18754.4|18747|18735|77
1732641900000|2024-11-26 17:25:00|18751.9|18739.9|18762.9|18750.9|18764.2|18752.2|18750.7|18738.7|45
1732642200000|2024-11-26 17:30:00|18761.7|18749.7|18733.5|18721.5|18761.7|18749.7|18729.8|18717.8|80
1732642500000|2024-11-26 17:35:00|18733.4|18721.4|18719|18707|18733.4|18721.4|18710.2|18698.2|119
1732642800000|2024-11-26 17:40:00|18718.9|18706.9|18706.6|18694.6|18718.9|18706.9|18705.4|18693.4|100
1732643100000|2024-11-26 17:45:00|18707.8|18695.8|18720.2|18708.2|18726.5|18714.5|18703.1|18691.1|41
1732643400000|2024-11-26 17:50:00|18722.7|18710.7|18716.1|18704.1|18731.2|18719.2|18714.9|18702.9|36
1732643700000|2024-11-26 17:55:00|18717.3|18705.3|18749.4|18737.4|18758.1|18746.1|18716.1|18704.1|74
1732644000000|2024-11-26 18:00:00|18750.6|18738.6|18738.5|18726.5|18751.9|18739.9|18735.8|18723.8|40
1732644300000|2024-11-26 18:05:00|18738.4|18726.4|18740.1|18728.1|18754.8|18740|18734.6|18722.6|102
1732644600000|2024-11-26 18:10:00|18740|18728|18752.6|18740.6|18752.6|18740.6|18740|18728|40
1732644900000|2024-11-26 18:15:00|18754.9|18742.9|18770|18758|18778.7|18766.7|18754.8|18742.8|137
1732645200000|2024-11-26 18:20:00|18771.1|18759.1|18757.2|18745.2|18771.1|18759.1|18753.6|18741.6|71
1732645500000|2024-11-26 18:25:00|18757.3|18745.3|18761.2|18749.2|18767.3|18755.3|18752.4|18740.4|52
1732645800000|2024-11-26 18:30:00|18759.9|18747.9|18754.8|18742.8|18764.8|18752.8|18752.4|18740.4|27
1732646100000|2024-11-26 18:35:00|18753.6|18741.6|18757.4|18745.4|18765.9|18753.9|18752.4|18740.4|38
1732646400000|2024-11-26 18:40:00|18759.8|18747.8|18769.7|18757.7|18769.7|18757.7|18750.1|18738.1|76
1732646700000|2024-11-26 18:45:00|18772.1|18760.1|18777|18765|18779.4|18767.4|18768.3|18756.3|68
1732647000000|2024-11-26 18:50:00|18774.5|18762.5|18761.9|18749.9|18775.7|18763.7|18759.3|18747.3|30
1732647300000|2024-11-26 18:55:00|18761.8|18749.8|18776.8|18764.8|18776.9|18764.9|18759.4|18747.4|337
1732647600000|2024-11-26 19:00:00|18774.4|18762.4|18772.2|18760.2|18777|18765|18766.9|18754.9|225
1732717800000|2024-11-27 14:30:00|18772.8|18760.8|18785.2|18773.2|18791.5|18779.5|18751.2|18739.2|449
1732718100000|2024-11-27 14:35:00|18784.1|18772.1|18782.5|18770.5|18804|18792|18771.4|18759.4|135
1732718400000|2024-11-27 14:40:00|18786.1|18774.1|18807.1|18795.1|18808.3|18796.3|18777.2|18765.2|128
1732718700000|2024-11-27 14:45:00|18804.8|18792.8|18799.3|18787.3|18810.7|18798.7|18788.5|18776.5|149
1732719000000|2024-11-27 14:50:00|18799.2|18787.2|18810.5|18798.5|18811.7|18799.7|18795.5|18783.5|51
1732719300000|2024-11-27 14:55:00|18809.3|18797.3|18808|18796|18817.8|18805.8|18805.6|18793.6|88
1732719600000|2024-11-27 15:00:00|18806.9|18794.9|18811.9|18799.9|18813.1|18801.1|18803.1|18791.1|89
1732719900000|2024-11-27 15:05:00|18810.5|18798.5|18818.3|18806.3|18825.6|18813.6|18803.2|18791.2|56
1732720200000|2024-11-27 15:10:00|18817.1|18805.1|18803.5|18791.5|18825.7|18813.7|18797.3|18785.3|69
1732720500000|2024-11-27 15:15:00|18804.6|18792.6|18809.5|18797.5|18813.3|18801.3|18803.2|18791.2|45
1732720800000|2024-11-27 15:20:00|18809.6|18797.6|18803.5|18791.5|18818.2|18806.2|18803.5|18791.5|34
1732721100000|2024-11-27 15:25:00|18805.9|18793.9|18806.3|18794.3|18814.9|18802.9|18803.7|18791.7|40
1732721400000|2024-11-27 15:30:00|18808.7|18796.7|18783.1|18771.1|18810.1|18798.1|18779.4|18767.4|189
1732721700000|2024-11-27 15:35:00|18784.3|18772.3|18815.3|18803.3|18815.3|18803.3|18784.3|18772.3|239
1732722000000|2024-11-27 15:40:00|18814.1|18802.1|18890.6|18878.6|18890.6|18878.6|18814.1|18802.1|499
1732722300000|2024-11-27 15:45:00|18889.4|18877.4|18845.8|18833.8|18896.6|18884.6|18845.8|18833.8|288
1732722600000|2024-11-27 15:50:00|18845.9|18833.9|18851.5|18839.5|18856.5|18844.5|18829|18817|230
1732722900000|2024-11-27 15:55:00|18855.2|18843.2|18856.5|18844.5|18861.5|18849.5|18850.4|18838.4|144
1732723200000|2024-11-27 16:00:00|18856.6|18844.6|18885|18873|18886.2|18874.2|18856.6|18844.6|130
1732723500000|2024-11-27 16:05:00|18886.1|18874.1|18887.5|18875.5|18888.6|18876.6|18868.9|18856.9|207
1732723800000|2024-11-27 16:10:00|18888.7|18876.7|18884|18872|18901.3|18889.3|18884|18872|299
1732724100000|2024-11-27 16:15:00|18885.2|18873.2|18901.4|18889.4|18908.9|18896.9|18884|18872|426
1732724400000|2024-11-27 16:20:00|18901.3|18889.3|18923.1|18911.1|18929.5|18917.5|18896.3|18884.3|371
1732724700000|2024-11-27 16:25:00|18923|18911|18894.4|18882.4|18925.7|18913.7|18883.3|18871.3|355
1732725000000|2024-11-27 16:30:00|18893.2|18881.2|18877.3|18865.3|18896.8|18884.8|18875.2|18863.2|228
1732725300000|2024-11-27 16:35:00|18878.5|18866.5|18885.1|18873.1|18895|18883|18876.5|18864.5|95
1732725600000|2024-11-27 16:40:00|18883.7|18871.7|18865.5|18853.5|18886.3|18874.3|18864.2|18852.2|138
1732725900000|2024-11-27 16:45:00|18865.4|18853.4|18851|18839|18874.1|18862.1|18848.7|18836.7|198
1732726200000|2024-11-27 16:50:00|18849.9|18837.9|18846.2|18834.2|18858.7|18846.7|18837.4|18825.4|157
1732726500000|2024-11-27 16:55:00|18847.4|18835.4|18849.9|18837.9|18856.3|18844.3|18832.7|18820.7|109
1732726800000|2024-11-27 17:00:00|18849.7|18837.7|18843.8|18831.8|18851|18839|18838.7|18826.7|28
1732727100000|2024-11-27 17:05:00|18845|18833|18846.1|18834.1|18848.7|18836.7|18840.1|18828.1|113
1732727400000|2024-11-27 17:10:00|18846.2|18834.2|18853.5|18841.5|18863.5|18851.5|18846.2|18834.2|64
1732727700000|2024-11-27 17:15:00|18854.7|18842.7|18856.4|18844.4|18858.9|18846.9|18851.3|18839.3|82
1732728000000|2024-11-27 17:20:00|18855.2|18843.2|18849.4|18837.4|18855.3|18843.3|18839.6|18827.6|145
1732728300000|2024-11-27 17:25:00|18850.6|18838.6|18851.9|18839.9|18854.4|18842.4|18846.9|18834.9|52
1732728600000|2024-11-27 17:30:00|18849.4|18837.4|18849.4|18837.4|18851.9|18839.9|18845.7|18833.7|23
1732728900000|2024-11-27 17:35:00|18849.2|18837.2|18856.4|18844.4|18861.3|18849.3|18846.9|18834.9|123
1732729200000|2024-11-27 17:40:00|18857.7|18845.7|18865.9|18853.9|18865.9|18853.9|18853.5|18841.5|131
1732729500000|2024-11-27 17:45:00|18866.1|18854.1|18868.5|18856.5|18873.7|18861.7|18863.6|18851.6|82
1732729800000|2024-11-27 17:50:00|18866|18854|18861.1|18849.1|18867.3|18855.3|18857.3|18845.3|74
1732730100000|2024-11-27 17:55:00|18861|18849|18876|18864|18879.6|18867.6|18858.5|18846.5|64
1732730400000|2024-11-27 18:00:00|18874.8|18862.8|18878.4|18866.4|18880.8|18868.8|18873.5|18861.5|35
1732730700000|2024-11-27 18:05:00|18878.3|18866.3|18864.7|18852.7|18878.5|18866.5|18860.9|18848.9|138
1732731000000|2024-11-27 18:10:00|18865.8|18853.8|18858.5|18846.5|18865.9|18853.9|18853.5|18841.5|40
1732731300000|2024-11-27 18:15:00|18859.7|18847.7|18863.4|18851.4|18866|18854|18858.5|18846.5|33
1732731600000|2024-11-27 18:20:00|18863.5|18851.5|18863.3|18851.3|18868.1|18856.1|18856|18844|89
1732731900000|2024-11-27 18:25:00|18863.1|18851.1|18864.9|18852.9|18868.4|18856.4|18857.2|18845.2|118
1732732200000|2024-11-27 18:30:00|18863.7|18851.7|18873.2|18861.2|18874.5|18862.5|18863.4|18851.4|105
1732732500000|2024-11-27 18:35:00|18872|18860|18867.7|18855.7|18882.1|18870.1|18863.8|18851.8|148
1732732800000|2024-11-27 18:40:00|18868.9|18856.9|18861.7|18849.7|18868.9|18856.9|18860.5|18848.5|122
1732733100000|2024-11-27 18:45:00|18860.5|18848.5|18861.7|18849.7|18869.2|18857.2|18856.7|18844.7|109
1732733400000|2024-11-27 18:50:00|18864.2|18852.2|18868.8|18856.8|18871.3|18859.3|18861.2|18849.2|63
1732733700000|2024-11-27 18:55:00|18870|18858|18859.1|18847.1|18876.3|18864.3|18859.1|18847.1|264
1732734000000|2024-11-27 19:00:00|18856.7|18844.7|18873.6|18861.6|18875.9|18863.9|18856.7|18844.7|403
1732890600000|2024-11-29 14:30:00|18884.7|18872.7|18875.7|18863.7|18908.3|18896.3|18875.7|18863.7|293
1732890900000|2024-11-29 14:35:00|18878.2|18866.2|18898.2|18886.2|18900.7|18888.7|18873.4|18861.4|50
1732891200000|2024-11-29 14:40:00|18895.8|18883.8|18873.3|18861.3|18897|18885|18872.1|18860.1|95
1732891500000|2024-11-29 14:45:00|18870.8|18858.8|18868.4|18856.4|18882.1|18870.1|18865.9|18853.9|118
1732891800000|2024-11-29 14:50:00|18870.9|18858.9|18872.2|18860.2|18876|18864|18869.7|18857.7|83
1732892100000|2024-11-29 14:55:00|18872.3|18860.3|18866.1|18854.1|18873.5|18861.5|18857.4|18845.4|110
1732892400000|2024-11-29 15:00:00|18864.8|18852.8|18870.9|18858.9|18873.5|18861.5|18858.6|18846.6|81
1732892700000|2024-11-29 15:05:00|18875.9|18863.9|18862.2|18850.2|18883.4|18871.4|18858.5|18846.5|179
1732893000000|2024-11-29 15:10:00|18860.9|18848.9|18877.1|18865.1|18878.3|18866.3|18853.5|18841.5|153
1732893300000|2024-11-29 15:15:00|18878.3|18866.3|18849.7|18837.7|18884.6|18872.6|18849.7|18837.7|68
1732893600000|2024-11-29 15:20:00|18848.4|18836.4|18848.4|18836.4|18855.9|18843.9|18846|18834|87
1732893900000|2024-11-29 15:25:00|18849.7|18837.7|18852.2|18840.2|18855.9|18843.9|18848.4|18836.4|26
1732894200000|2024-11-29 15:30:00|18851|18839|18880.7|18868.7|18880.7|18868.7|18850.9|18838.9|33
1732894500000|2024-11-29 15:35:00|18879.5|18867.5|18874.5|18862.5|18879.5|18867.5|18865.8|18853.8|92
1732894800000|2024-11-29 15:40:00|18873.2|18861.2|18858.3|18846.3|18873.2|18861.2|18853.3|18841.3|31
1732895100000|2024-11-29 15:45:00|18860.8|18848.8|18858.4|18846.4|18863.3|18851.3|18853.3|18841.3|52
1732895400000|2024-11-29 15:50:00|18857.2|18845.2|18865.9|18853.9|18869.7|18857.7|18855.9|18843.9|21
1732895700000|2024-11-29 15:55:00|18867.1|18855.1|18851.1|18839.1|18868.4|18856.4|18851.1|18839.1|75
1732896000000|2024-11-29 16:00:00|18853.5|18841.5|18865.9|18853.9|18874.6|18862.6|18851.1|18839.1|39
1732896300000|2024-11-29 16:05:00|18864.7|18852.7|18851.1|18839.1|18864.7|18852.7|18848.6|18836.6|70
1732896600000|2024-11-29 16:10:00|18848.6|18836.6|18854.9|18842.9|18856.1|18844.1|18848.6|18836.6|19
1732896900000|2024-11-29 16:15:00|18856.1|18844.1|18888.3|18876.3|18888.3|18876.3|18856.1|18844.1|91
1732897200000|2024-11-29 16:20:00|18890.9|18878.9|18883.3|18871.3|18902|18890|18880.8|18868.8|69
1732897500000|2024-11-29 16:25:00|18882.1|18870.1|18885.9|18873.9|18888.4|18876.4|18877.1|18865.1|50
1732897800000|2024-11-29 16:30:00|18883.4|18871.4|18895.9|18883.9|18898.4|18886.4|18878.4|18866.4|35
1732898100000|2024-11-29 16:35:00|18893.4|18881.4|18888.4|18876.4|18895.9|18883.9|18885.9|18873.9|51
1732898400000|2024-11-29 16:40:00|18887.2|18875.2|18893.5|18881.5|18893.5|18881.5|18886|18874|25
1732898700000|2024-11-29 16:45:00|18893.4|18881.4|18910.9|18898.9|18915.9|18903.9|18893.4|18881.4|92
1732899000000|2024-11-29 16:50:00|18908.4|18896.4|18908.3|18896.3|18918.4|18906.4|18905.9|18893.9|75
1732899300000|2024-11-29 16:55:00|18907.1|18895.1|18909.6|18897.6|18912.1|18900.1|18900.9|18888.9|50
1732899600000|2024-11-29 17:00:00|18910.9|18898.9|18903.5|18891.5|18910.9|18898.9|18894.7|18882.7|23
1732899900000|2024-11-29 17:05:00|18903.4|18891.4|18898.5|18886.5|18903.5|18891.5|18898.5|18886.5|14
1732900200000|2024-11-29 17:10:00|18899.8|18887.8|18896|18884|18901|18889|18892.2|18880.2|80
1732900500000|2024-11-29 17:15:00|18894.8|18882.8|18903.6|18891.6|18906.1|18894.1|18888.6|18876.6|37
1732900800000|2024-11-29 17:20:00|18902.3|18890.3|18902.4|18890.4|18903.6|18891.6|18901.1|18889.1|26
1732901100000|2024-11-29 17:25:00|18902.3|18890.3|18908.6|18896.6|18908.6|18896.6|18893.6|18881.6|66
1732901400000|2024-11-29 17:30:00|18907.3|18895.3|18907.4|18895.4|18914.8|18902.8|18906.1|18894.1|43
1732901700000|2024-11-29 17:35:00|18908.6|18896.6|18904.9|18892.9|18908.6|18896.6|18894.9|18882.9|55
1732902000000|2024-11-29 17:40:00|18906.1|18894.1|18897.5|18885.5|18906.1|18894.1|18893.7|18881.7|82
1732902300000|2024-11-29 17:45:00|18898.7|18886.7|18901.4|18889.4|18911.2|18899.2|18896.3|18884.3|180
1732902600000|2024-11-29 17:50:00|18903.9|18891.9|18891.4|18879.4|18903.9|18891.9|18890.2|18878.2|135
1732902900000|2024-11-29 17:55:00|18893.9|18881.9|18862.2|18850.2|18893.9|18881.9|18860.9|18848.9|653
1732903200000|2024-11-29 18:00:00|18863.4|18851.4|18858.6|18846.6|18870.9|18858.9|18853.6|18841.6|205
1733149800000|2024-12-02 14:30:00|18873.9|18861.9|18925.6|18913.6|18937.9|18925.9|18869.2|18857.2|1090
1733150100000|2024-12-02 14:35:00|18925.5|18913.5|18913.1|18901.1|18941.7|18929.7|18900.6|18888.6|638
1733150400000|2024-12-02 14:40:00|18910.6|18898.6|18894.3|18882.3|18914.3|18902.3|18890.6|18878.6|554
1733150700000|2024-12-02 14:45:00|18895.6|18883.6|18917|18905|18928.1|18916.1|18890.6|18878.6|354
1733151000000|2024-12-02 14:50:00|18918.2|18906.2|18905.8|18893.8|18929.5|18917.5|18898.3|18886.3|306
1733151300000|2024-12-02 14:55:00|18907|18895|18875.8|18863.8|18908.3|18896.3|18870.9|18858.9|432
1733151600000|2024-12-02 15:00:00|18878.3|18866.3|18870.9|18858.9|18893.4|18881.4|18865.8|18853.8|409
1733151900000|2024-12-02 15:05:00|18874.6|18862.6|18855.7|18843.7|18877|18865|18848.2|18836.2|454
1733152200000|2024-12-02 15:10:00|18854.5|18842.5|18857.1|18845.1|18868.3|18856.3|18840.8|18828.8|386
1733152500000|2024-12-02 15:15:00|18858.4|18846.4|18848.5|18836.5|18861|18849|18838.4|18826.4|365
1733152800000|2024-12-02 15:20:00|18850.9|18838.9|18849.9|18837.9|18857.3|18845.3|18843.4|18831.4|305
1733153100000|2024-12-02 15:25:00|18848.7|18836.7|18869.9|18857.9|18879.8|18867.8|18848.7|18836.7|293
1733153400000|2024-12-02 15:30:00|18868.6|18856.6|18881.2|18869.2|18907.4|18895.4|18862.5|18850.5|284
1733153700000|2024-12-02 15:35:00|18881.1|18869.1|18906.1|18894.1|18908.7|18896.7|18876.2|18864.2|155
1733154000000|2024-12-02 15:40:00|18904.9|18892.9|18898.7|18886.7|18906.2|18894.2|18893.7|18881.7|111
1733154300000|2024-12-02 15:45:00|18899.9|18887.9|18896.3|18884.3|18899.9|18887.9|18891.2|18879.2|120
1733154600000|2024-12-02 15:50:00|18897.5|18885.5|18880|18868|18901.2|18889.2|18875.1|18863.1|218
1733154900000|2024-12-02 15:55:00|18881.2|18869.2|18883.7|18871.7|18886.2|18874.2|18873.8|18861.8|213
1733155200000|2024-12-02 16:00:00|18882.4|18870.4|18868.8|18856.8|18886.2|18874.2|18866.3|18854.3|291
1733155500000|2024-12-02 16:05:00|18870|18858|18868.7|18856.7|18873.8|18861.8|18866.2|18854.2|110
1733155800000|2024-12-02 16:10:00|18870|18858|18871.3|18859.3|18881.2|18869.2|18868.8|18856.8|113
1733156100000|2024-12-02 16:15:00|18873.7|18861.7|18843.7|18831.7|18873.7|18861.7|18841.2|18829.2|278
1733156400000|2024-12-02 16:20:00|18842.4|18830.4|18807.4|18795.4|18845|18833|18807.4|18795.4|496
1733156700000|2024-12-02 16:25:00|18803.5|18791.5|18783.7|18771.7|18813.7|18801.7|18763.7|18751.7|703
1733157000000|2024-12-02 16:30:00|18783.8|18771.8|18755|18743|18808.7|18796.7|18750|18738|502
1733157300000|2024-12-02 16:35:00|18754.9|18742.9|18733.7|18721.7|18763.7|18751.7|18716.2|18704.2|587
1733157600000|2024-12-02 16:40:00|18735|18723|18723.8|18711.8|18758.7|18746.7|18718.6|18706.6|590
1733157900000|2024-12-02 16:45:00|18723.7|18711.7|18773.6|18761.6|18781.1|18769.1|18722.5|18710.5|433
1733158200000|2024-12-02 16:50:00|18773.7|18761.7|18753.6|18741.6|18799.8|18787.8|18751.1|18739.1|279
1733158500000|2024-12-02 16:55:00|18757.4|18745.4|18773.4|18761.4|18785.9|18773.9|18757.4|18745.4|235
1733158800000|2024-12-02 17:00:00|18770.9|18758.9|18778.5|18766.5|18778.5|18766.5|18763.5|18751.5|259
1733159100000|2024-12-02 17:05:00|18778.4|18766.4|18778.6|18766.6|18786|18774|18774.8|18762.8|133
1733159400000|2024-12-02 17:10:00|18778.7|18766.7|18772.3|18760.3|18786.1|18774.1|18771.1|18759.1|130
1733159700000|2024-12-02 17:15:00|18771|18759|18764.9|18752.9|18771|18759|18753.6|18741.6|191
1733160000000|2024-12-02 17:20:00|18761.2|18749.2|18768.7|18756.7|18776.1|18764.1|18759.9|18747.9|155
1733160300000|2024-12-02 17:25:00|18767.5|18755.5|18761.2|18749.2|18767.5|18755.5|18758.7|18746.7|107
1733160600000|2024-12-02 17:30:00|18763.7|18751.7|18768.9|18756.9|18776.2|18764.2|18763.7|18751.7|148
1733160900000|2024-12-02 17:35:00|18770.1|18758.1|18788.9|18776.9|18793.9|18781.9|18767.6|18755.6|106
1733161200000|2024-12-02 17:40:00|18791.4|18779.4|18792.6|18780.6|18796.4|18784.4|18784|18772|170
1733161500000|2024-12-02 17:45:00|18793.8|18781.8|18791.3|18779.3|18793.8|18781.8|18778.8|18766.8|150
1733161800000|2024-12-02 17:50:00|18786.3|18774.3|18778.8|18766.8|18786.3|18774.3|18773.8|18761.8|91
1733162100000|2024-12-02 17:55:00|18780|18768|18771.3|18759.3|18788.8|18776.8|18768.8|18756.8|93
1733162400000|2024-12-02 18:00:00|18775|18763|18775|18763|18777.5|18765.5|18766.2|18754.2|141
1733162700000|2024-12-02 18:05:00|18775.1|18763.1|18783.8|18771.8|18783.8|18771.8|18773.7|18761.7|86
1733163000000|2024-12-02 18:10:00|18786.3|18774.3|18786.3|18774.3|18786.3|18774.3|18781.3|18769.3|65
1733163300000|2024-12-02 18:15:00|18788.8|18776.8|18798.8|18786.8|18801.2|18789.2|18776.4|18764.4|211
1733163600000|2024-12-02 18:20:00|18796.3|18784.3|18793.8|18781.8|18806.3|18794.3|18792.5|18780.5|83
1733163900000|2024-12-02 18:25:00|18796.2|18784.2|18793.7|18781.7|18801.1|18789.1|18791.2|18779.2|108
1733164200000|2024-12-02 18:30:00|18792.4|18780.4|18786.3|18774.3|18798.7|18786.7|18786.2|18774.2|148
1733164500000|2024-12-02 18:35:00|18786.2|18774.2|18786.5|18774.5|18793.8|18781.8|18783.8|18771.8|159
1733164800000|2024-12-02 18:40:00|18788.9|18776.9|18786.4|18774.4|18794|18782|18783.9|18771.9|135
1733165100000|2024-12-02 18:45:00|18783.9|18771.9|18796.3|18784.3|18798.8|18786.8|18781.3|18769.3|169
1733165400000|2024-12-02 18:50:00|18798.7|18786.7|18806.3|18794.3|18811.3|18799.3|18791.3|18779.3|257
1733165700000|2024-12-02 18:55:00|18803.8|18791.8|18806.4|18794.4|18811.4|18799.4|18785.3|18773.3|1106
1733166000000|2024-12-02 19:00:00|18806.5|18794.5|18815.4|18803.4|18819.2|18807.2|18806.4|18794.4|400
1733236200000|2024-12-03 14:30:00|18825.5|18813.5|18859.4|18847.4|18874.3|18862.3|18823.5|18811.5|1118
1733236500000|2024-12-03 14:35:00|18863.1|18851.1|18874|18862|18879|18867|18859.3|18847.3|541
1733236800000|2024-12-03 14:40:00|18874.2|18862.2|18892.8|18880.8|18899.1|18887.1|18874.1|18862.1|689
1733237100000|2024-12-03 14:45:00|18892.9|18880.9|18906.5|18894.5|18909.2|18897.2|18889.2|18877.2|820
1733237400000|2024-12-03 14:50:00|18904.1|18892.1|18914.3|18902.3|18921.7|18909.7|18894.2|18882.2|569
1733237700000|2024-12-03 14:55:00|18915.4|18903.4|18897|18885|18917.9|18905.9|18894.4|18882.4|477
1733238000000|2024-12-03 15:00:00|18899.5|18887.5|18888.3|18876.3|18900.7|18888.7|18884.5|18872.5|303
1733238300000|2024-12-03 15:05:00|18890.9|18878.9|18883.3|18871.3|18894.6|18882.6|18874.7|18862.7|395
1733238600000|2024-12-03 15:10:00|18884.5|18872.5|18884.7|18872.7|18892.1|18880.1|18880.9|18868.9|242
1733238900000|2024-12-03 15:15:00|18883.4|18871.4|18893.3|18881.3|18893.3|18881.3|18879.8|18867.8|257
1733239200000|2024-12-03 15:20:00|18894.6|18882.6|18892.1|18880.1|18894.6|18882.6|18884.7|18872.7|261
1733239500000|2024-12-03 15:25:00|18892.2|18880.2|18894.5|18882.5|18904.3|18892.3|18891.9|18879.9|258
1733239800000|2024-12-03 15:30:00|18894.4|18882.4|18919.3|18907.3|18921.8|18909.8|18894.4|18882.4|440
1733240100000|2024-12-03 15:35:00|18920.5|18908.5|18909.3|18897.3|18924.2|18912.2|18906.7|18894.7|182
1733240400000|2024-12-03 15:40:00|18911.8|18899.8|18909.3|18897.3|18926.8|18914.8|18909.3|18897.3|452
1733240700000|2024-12-03 15:45:00|18909.4|18897.4|18909.3|18897.3|18914.2|18902.2|18906.8|18894.8|234
1733241000000|2024-12-03 15:50:00|18908.1|18896.1|18924.4|18912.4|18925.7|18913.7|18901.9|18889.9|175
1733241300000|2024-12-03 15:55:00|18925.7|18913.7|18921.9|18909.9|18925.7|18913.7|18914.4|18902.4|367
1733241600000|2024-12-03 16:00:00|18921.8|18909.8|18919.5|18907.5|18924.4|18912.4|18919.3|18907.3|238
1733241900000|2024-12-03 16:05:00|18919.4|18907.4|18909.6|18897.6|18922|18910|18907|18895|246
1733242200000|2024-12-03 16:10:00|18910.8|18898.8|18914.6|18902.6|18920.8|18908.8|18909.6|18897.6|206
1733242500000|2024-12-03 16:15:00|18917.1|18905.1|18914.5|18902.5|18917.1|18905.1|18909.6|18897.6|187
1733242800000|2024-12-03 16:20:00|18912|18900|18924.5|18912.5|18924.5|18912.5|18909.5|18897.5|185
1733243100000|2024-12-03 16:25:00|18924.4|18912.4|18919.4|18907.4|18934.3|18922.3|18918.1|18906.1|209
1733243400000|2024-12-03 16:30:00|18920.6|18908.6|18919.4|18907.4|18923.1|18911.1|18916.8|18904.8|321
1733243700000|2024-12-03 16:35:00|18921.8|18909.8|18914.2|18902.2|18921.8|18909.8|18906.8|18894.8|160
1733244000000|2024-12-03 16:40:00|18916.7|18904.7|18936.7|18924.7|18936.7|18924.7|18916.6|18904.6|128
1733244300000|2024-12-03 16:45:00|18939.2|18927.2|18944.4|18932.4|18951.7|18939.7|18934.4|18922.4|514
1733244600000|2024-12-03 16:50:00|18944.3|18932.3|18946.8|18934.8|18951.7|18939.7|18939.3|18927.3|212
1733244900000|2024-12-03 16:55:00|18948|18936|18944.4|18932.4|18953.1|18941.1|18943.1|18931.1|99
1733245200000|2024-12-03 17:00:00|18944.3|18932.3|18941.9|18929.9|18949.4|18937.4|18939.4|18927.4|147
1733245500000|2024-12-03 17:05:00|18939.5|18927.5|18939.5|18927.5|18946.9|18934.9|18939.4|18927.4|194
1733245800000|2024-12-03 17:10:00|18939.4|18927.4|18941.9|18929.9|18941.9|18929.9|18936.9|18924.9|111
1733246100000|2024-12-03 17:15:00|18939.4|18927.4|18947.1|18935.1|18949.4|18937.4|18939.4|18927.4|203
1733246400000|2024-12-03 17:20:00|18949.5|18937.5|18947.1|18935.1|18949.6|18937.6|18947|18935|59
1733246700000|2024-12-03 17:25:00|18947|18935|18956.9|18944.9|18957|18945|18942|18930|260
1733247000000|2024-12-03 17:30:00|18959.4|18947.4|18964.4|18952.4|18964.4|18952.4|18954.4|18942.4|170
1733247300000|2024-12-03 17:35:00|18964.5|18952.5|18959.6|18947.6|18969.6|18957.6|18957.1|18945.1|307
1733247600000|2024-12-03 17:40:00|18959.5|18947.5|18962.1|18950.1|18964.6|18952.6|18957.1|18945.1|118
1733247900000|2024-12-03 17:45:00|18962|18950|18964.6|18952.6|18964.7|18952.7|18959.6|18947.6|107
1733248200000|2024-12-03 17:50:00|18962.3|18950.3|18964.6|18952.6|18970.8|18958.8|18962.3|18950.3|183
1733248500000|2024-12-03 17:55:00|18963.5|18951.5|18957.2|18945.2|18964.6|18952.6|18954.7|18942.7|104
1733248800000|2024-12-03 18:00:00|18956|18944|18959.8|18947.8|18962.3|18950.3|18953.5|18941.5|101
1733249100000|2024-12-03 18:05:00|18957.4|18945.4|18936.2|18924.2|18962.3|18950.3|18928.7|18916.7|281
1733249400000|2024-12-03 18:10:00|18935|18923|18926.1|18914.1|18939.9|18927.9|18924.9|18912.9|126
1733249700000|2024-12-03 18:15:00|18924.9|18912.9|18917.6|18905.6|18929.9|18917.9|18917.6|18905.6|231
1733250000000|2024-12-03 18:20:00|18918.8|18906.8|18932.3|18920.3|18932.4|18920.4|18917.5|18905.5|113
1733250300000|2024-12-03 18:25:00|18932.5|18920.5|18927.6|18915.6|18934.8|18922.8|18915.2|18903.2|499
1733250600000|2024-12-03 18:30:00|18927.5|18915.5|18934.9|18922.9|18935|18923|18921.3|18909.3|290
1733250900000|2024-12-03 18:35:00|18933.6|18921.6|18930.1|18918.1|18937.6|18925.6|18930.1|18918.1|215
1733251200000|2024-12-03 18:40:00|18927.6|18915.6|18916.4|18904.4|18927.7|18915.7|18915.1|18903.1|168
1733251500000|2024-12-03 18:45:00|18917.6|18905.6|18915.3|18903.3|18922.6|18910.6|18910.3|18898.3|262
1733251800000|2024-12-03 18:50:00|18912.8|18900.8|18905.2|18893.2|18915.3|18903.3|18900.3|18888.3|296
1733252100000|2024-12-03 18:55:00|18907.7|18895.7|18929.6|18917.6|18929.6|18917.6|18902.8|18890.8|906
1733252400000|2024-12-03 19:00:00|18927.1|18915.1|18923.5|18911.5|18927.2|18915.2|18917.3|18905.3|604
1733322600000|2024-12-04 14:30:00|18926.2|18914.2|18923.1|18911.1|18951.5|18939.5|18914.5|18902.5|714
1733322900000|2024-12-04 14:35:00|18925.5|18913.5|18916.6|18904.6|18949|18937|18915.6|18903.6|611
1733323200000|2024-12-04 14:40:00|18915.4|18903.4|18925.3|18913.3|18930.3|18918.3|18908|18896|315
1733323500000|2024-12-04 14:45:00|18922.9|18910.9|18930.1|18918.1|18935.1|18923.1|18917.9|18905.9|428
1733323800000|2024-12-04 14:50:00|18930.2|18918.2|18940.2|18928.2|18945.1|18933.1|18927.7|18915.7|344
1733324100000|2024-12-04 14:55:00|18940.3|18928.3|18949.9|18937.9|18950|18938|18935.3|18923.3|226
1733324400000|2024-12-04 15:00:00|18950|18938|18945.2|18933.2|18955|18943|18937.8|18925.8|376
1733324700000|2024-12-04 15:05:00|18940.3|18928.3|18905.6|18893.6|18940.3|18928.3|18895.5|18883.5|566
1733325000000|2024-12-04 15:10:00|18905.5|18893.5|18899.3|18887.3|18908.1|18896.1|18895.5|18883.5|214
1733325300000|2024-12-04 15:15:00|18900.4|18888.4|18905.3|18893.3|18907.7|18895.7|18896.7|18884.7|154
1733325600000|2024-12-04 15:20:00|18906.5|18894.5|18887.9|18875.9|18910.2|18898.2|18882.7|18870.7|325
1733325900000|2024-12-04 15:25:00|18888|18876|18890.2|18878.2|18897.9|18885.9|18885.4|18873.4|150
1733326200000|2024-12-04 15:30:00|18889|18877|18901.5|18889.5|18904|18892|18889|18877|150
1733326500000|2024-12-04 15:35:00|18901.6|18889.6|18902.7|18890.7|18912.6|18900.6|18895.3|18883.3|191
1733326800000|2024-12-04 15:40:00|18902.8|18890.8|18903.9|18891.9|18908.9|18896.9|18894.1|18882.1|177
1733327100000|2024-12-04 15:45:00|18903.8|18891.8|18896.1|18884.1|18912.3|18900.3|18894.8|18882.8|267
1733327400000|2024-12-04 15:50:00|18897.3|18885.3|18899.8|18887.8|18901|18889|18885|18873|164
1733327700000|2024-12-04 15:55:00|18899.4|18887.4|18907.1|18895.1|18914.5|18902.5|18892.2|18880.2|209
1733328000000|2024-12-04 16:00:00|18907.2|18895.2|18893.5|18881.5|18908.4|18896.4|18887.5|18875.5|202
1733328300000|2024-12-04 16:05:00|18894.7|18882.7|18866.6|18854.6|18895|18883|18859.1|18847.1|349
1733328600000|2024-12-04 16:10:00|18866.5|18854.5|18862.6|18850.6|18877.5|18865.5|18860.3|18848.3|206
1733328900000|2024-12-04 16:15:00|18862.5|18850.5|18849.1|18837.1|18862.5|18850.5|18837.7|18825.7|358
1733329200000|2024-12-04 16:20:00|18851.4|18839.4|18871.5|18859.5|18875.4|18863.4|18851.4|18839.4|231
1733329500000|2024-12-04 16:25:00|18872.6|18860.6|18871.6|18859.6|18880.2|18868.2|18865.5|18853.5|164
1733329800000|2024-12-04 16:30:00|18871.5|18859.5|18877.7|18865.7|18877.9|18865.9|18867.7|18855.7|114
1733330100000|2024-12-04 16:35:00|18875.2|18863.2|18875.1|18863.1|18887.6|18875.6|18875.1|18863.1|184
1733330400000|2024-12-04 16:40:00|18877.6|18865.6|18887.4|18875.4|18889.9|18877.9|18876.3|18864.3|149
1733330700000|2024-12-04 16:45:00|18889.8|18877.8|18887.5|18875.5|18890|18878|18875.1|18863.1|148
1733331000000|2024-12-04 16:50:00|18885|18873|18880.1|18868.1|18887.5|18875.5|18875.1|18863.1|207
1733331300000|2024-12-04 16:55:00|18879|18867|18872.7|18860.7|18882.6|18870.6|18870.1|18858.1|124
1733331600000|2024-12-04 17:00:00|18874|18862|18880.3|18868.3|18882.8|18870.8|18872.7|18860.7|161
1733331900000|2024-12-04 17:05:00|18880.4|18868.4|18877.7|18865.7|18885.3|18873.3|18877.7|18865.7|103
1733332200000|2024-12-04 17:10:00|18877.8|18865.8|18862.8|18850.8|18877.8|18865.8|18862.7|18850.7|171
1733332500000|2024-12-04 17:15:00|18860.3|18848.3|18864|18852|18867.8|18855.8|18857.8|18845.8|119
1733332800000|2024-12-04 17:20:00|18865.2|18853.2|18855.4|18843.4|18865.3|18853.3|18855.4|18843.4|110
1733333100000|2024-12-04 17:25:00|18853|18841|18855.6|18843.6|18859.2|18847.2|18853|18841|186
1733333400000|2024-12-04 17:30:00|18855.7|18843.7|18850.7|18838.7|18861.8|18849.8|18850.5|18838.5|85
1733333700000|2024-12-04 17:35:00|18848.3|18836.3|18847.2|18835.2|18848.3|18836.3|18833.4|18821.4|190
1733334000000|2024-12-04 17:40:00|18848.4|18836.4|18853.5|18841.5|18853.5|18841.5|18846|18834|129
1733334300000|2024-12-04 17:45:00|18853.4|18841.4|18856.1|18844.1|18863.5|18851.5|18853.4|18841.4|120
1733334600000|2024-12-04 17:50:00|18853.6|18841.6|18863.4|18851.4|18863.6|18851.6|18853.6|18841.6|114
1733334900000|2024-12-04 17:55:00|18861|18849|18856|18844|18865.9|18853.9|18852.2|18840.2|132
1733335200000|2024-12-04 18:00:00|18857.2|18845.2|18852.2|18840.2|18862.3|18850.3|18850.9|18838.9|100
1733335500000|2024-12-04 18:05:00|18852.3|18840.3|18855.9|18843.9|18862.1|18850.1|18850.9|18838.9|112
1733335800000|2024-12-04 18:10:00|18855.8|18843.8|18855.8|18843.8|18858.3|18846.3|18853.4|18841.4|47
1733336100000|2024-12-04 18:15:00|18857|18845|18831.1|18819.1|18858.2|18846.2|18823.6|18811.6|161
1733336400000|2024-12-04 18:20:00|18832.3|18820.3|18825.8|18813.8|18836.1|18824.1|18825.8|18813.8|168
1733336700000|2024-12-04 18:25:00|18827.1|18815.1|18830.8|18818.8|18833.3|18821.3|18823.5|18811.5|144
1733337000000|2024-12-04 18:30:00|18829.6|18817.6|18830.8|18818.8|18838.5|18826.5|18828.3|18816.3|150
1733337300000|2024-12-04 18:35:00|18829.6|18817.6|18829.8|18817.8|18838.4|18826.4|18828.4|18816.4|173
1733337600000|2024-12-04 18:40:00|18830.9|18818.9|18838.2|18826.2|18839.5|18827.5|18828.4|18816.4|199
1733337900000|2024-12-04 18:45:00|18838.4|18826.4|18841|18829|18848.4|18836.4|18838.4|18826.4|174
1733338200000|2024-12-04 18:50:00|18843.4|18831.4|18850.1|18838.1|18851.2|18839.2|18841|18829|415
1733338500000|2024-12-04 18:55:00|18848.8|18836.8|18853.9|18841.9|18856.2|18844.2|18846.2|18834.2|1046
1733338800000|2024-12-04 19:00:00|18854|18842|18845.6|18833.6|18855.4|18843.4|18844.2|18832.2|299
1733409000000|2024-12-05 14:30:00|18856.1|18844.1|18820.7|18808.7|18858.3|18846.3|18800.1|18788.1|926
1733409300000|2024-12-05 14:35:00|18822|18810|18803.2|18791.2|18822|18810|18803.1|18791.1|431
1733409600000|2024-12-05 14:40:00|18800.8|18788.8|18808.2|18796.2|18812|18800|18800.4|18788.4|609
1733409900000|2024-12-05 14:45:00|18809.4|18797.4|18818.2|18806.2|18828.1|18816.1|18805.7|18793.7|366
1733410200000|2024-12-05 14:50:00|18823.2|18811.2|18833.3|18821.3|18840.7|18828.7|18823.2|18811.2|317
1733410500000|2024-12-05 14:55:00|18833.4|18821.4|18816.5|18804.5|18833.5|18821.5|18813.8|18801.8|525
1733410800000|2024-12-05 15:00:00|18816.4|18804.4|18838.4|18826.4|18841.1|18829.1|18813.9|18801.9|424
1733411100000|2024-12-05 15:05:00|18840.9|18828.9|18848.9|18836.9|18869.9|18857.9|18837.2|18825.2|558
1733411400000|2024-12-05 15:10:00|18847.6|18835.6|18822.8|18810.8|18850|18838|18821.5|18809.5|243
1733411700000|2024-12-05 15:15:00|18821.6|18809.6|18818.4|18806.4|18827.6|18815.6|18814.9|18802.9|208
1733412000000|2024-12-05 15:20:00|18818.2|18806.2|18818|18806|18824.4|18812.4|18812.1|18800.1|302
1733412300000|2024-12-05 15:25:00|18817.9|18805.9|18806.1|18794.1|18817.9|18805.9|18804.9|18792.9|325
1733412600000|2024-12-05 15:30:00|18806|18794|18809.2|18797.2|18813|18801|18790.6|18778.6|398
1733412900000|2024-12-05 15:35:00|18809.3|18797.3|18817.1|18805.1|18818.2|18806.2|18805.8|18793.8|207
1733413200000|2024-12-05 15:40:00|18820.7|18808.7|18808.6|18796.6|18820.8|18808.8|18800.9|18788.9|317
1733413500000|2024-12-05 15:45:00|18811.1|18799.1|18800.3|18788.3|18813.8|18801.8|18796.3|18784.3|200
1733413800000|2024-12-05 15:50:00|18800.2|18788.2|18769|18757|18800.2|18788.2|18765.3|18753.3|338
1733414100000|2024-12-05 15:55:00|18769.1|18757.1|18764.4|18752.4|18781.3|18769.3|18756.8|18744.8|347
1733414400000|2024-12-05 16:00:00|18761.9|18749.9|18764.3|18752.3|18774.3|18762.3|18759.3|18747.3|210
1733414700000|2024-12-05 16:05:00|18763|18751|18770.4|18758.4|18774.1|18762.1|18759.4|18747.4|138
1733415000000|2024-12-05 16:10:00|18770.3|18758.3|18757.1|18745.1|18774.2|18762.2|18746.9|18734.9|264
1733415300000|2024-12-05 16:15:00|18757|18745|18759.8|18747.8|18764.5|18752.5|18754.5|18742.5|202
1733415600000|2024-12-05 16:20:00|18759.7|18747.7|18713.5|18701.5|18768.4|18756.4|18701.1|18689.1|377
1733415900000|2024-12-05 16:25:00|18713.4|18701.4|18734.8|18722.8|18739.5|18727.5|18712.2|18700.2|695
1733416200000|2024-12-05 16:30:00|18732.3|18720.3|18731.2|18719.2|18732.5|18720.5|18724.7|18712.7|174
1733416500000|2024-12-05 16:35:00|18729.8|18717.8|18738.9|18726.9|18740.1|18728.1|18729.8|18717.8|220
1733416800000|2024-12-05 16:40:00|18740.1|18728.1|18740.3|18728.3|18746.5|18734.5|18735.2|18723.2|235
1733417100000|2024-12-05 16:45:00|18739.1|18727.1|18740.2|18728.2|18747.7|18735.7|18729.1|18717.1|234
1733417400000|2024-12-05 16:50:00|18740.1|18728.1|18742.8|18730.8|18747.7|18735.7|18735.5|18723.5|149
1733417700000|2024-12-05 16:55:00|18742.9|18730.9|18742.7|18730.7|18745.4|18733.4|18737.8|18725.8|136
1733418000000|2024-12-05 17:00:00|18737.8|18725.8|18730.3|18718.3|18740.2|18728.2|18725.2|18713.2|319
1733418300000|2024-12-05 17:05:00|18730.2|18718.2|18730.3|18718.3|18733|18721|18727.7|18715.7|123
1733418600000|2024-12-05 17:10:00|18730.2|18718.2|18725|18713|18730.3|18718.3|18724.8|18712.8|304
1733418900000|2024-12-05 17:15:00|18725.1|18713.1|18699.7|18687.7|18725.1|18713.1|18699.7|18687.7|410
1733419200000|2024-12-05 17:20:00|18699.8|18687.8|18695|18683|18699.8|18687.8|18684.5|18672.5|457
1733419500000|2024-12-05 17:25:00|18695.3|18683.3|18670.2|18658.2|18695.3|18683.3|18662.8|18650.8|444
1733419800000|2024-12-05 17:30:00|18672.8|18660.8|18672.9|18660.9|18685.5|18673.5|18672.7|18660.7|389
1733420100000|2024-12-05 17:35:00|18672.8|18660.8|18660.1|18648.1|18677.9|18665.9|18657.5|18645.5|403
1733420400000|2024-12-05 17:40:00|18661.2|18649.2|18665.2|18653.2|18669|18657|18646.4|18634.4|420
1733420700000|2024-12-05 17:45:00|18666.3|18654.3|18666.5|18654.5|18673.8|18661.8|18661.5|18649.5|206
1733421000000|2024-12-05 17:50:00|18666.4|18654.4|18677.9|18665.9|18686.4|18674.4|18666.4|18654.4|302
1733421300000|2024-12-05 17:55:00|18677.8|18665.8|18666.6|18654.6|18679.1|18667.1|18661.8|18649.8|167
1733421600000|2024-12-05 18:00:00|18664.3|18652.3|18661.6|18649.6|18668.9|18656.9|18661.5|18649.5|142
1733421900000|2024-12-05 18:05:00|18664|18652|18671.4|18659.4|18674.1|18662.1|18664|18652|205
1733422200000|2024-12-05 18:10:00|18669|18657|18654.1|18642.1|18669.1|18657.1|18651.4|18639.4|167
1733422500000|2024-12-05 18:15:00|18656.5|18644.5|18657.8|18645.8|18661.4|18649.4|18651.4|18639.4|191
1733422800000|2024-12-05 18:20:00|18656.6|18644.6|18651.5|18639.5|18658.9|18646.9|18651.4|18639.4|167
1733423100000|2024-12-05 18:25:00|18651.4|18639.4|18654|18642|18656.5|18644.5|18651.4|18639.4|168
1733423400000|2024-12-05 18:30:00|18651.7|18639.7|18661.5|18649.5|18664.2|18652.2|18651.6|18639.6|149
1733423700000|2024-12-05 18:35:00|18660.2|18648.2|18673.4|18661.4|18673.4|18661.4|18660.2|18648.2|274
1733424000000|2024-12-05 18:40:00|18672.2|18660.2|18658.4|18646.4|18673.4|18661.4|18655.9|18643.9|214
1733424300000|2024-12-05 18:45:00|18658.3|18646.3|18660.8|18648.8|18665.7|18653.7|18655.8|18643.8|146
1733424600000|2024-12-05 18:50:00|18660.7|18648.7|18660.8|18648.8|18668|18656|18659.5|18647.5|249
1733424900000|2024-12-05 18:55:00|18660.7|18648.7|18655.3|18643.3|18665.6|18653.6|18653|18641|675
1733425200000|2024-12-05 19:00:00|18653.1|18641.1|18653|18641|18653.2|18641.2|18645.9|18633.9|699
1733495400000|2024-12-06 14:30:00|18697.9|18685.9|18694.7|18682.7|18728.4|18716.4|18685.7|18673.7|939
1733495700000|2024-12-06 14:35:00|18693.5|18681.5|18701.2|18689.2|18701.3|18689.3|18682.8|18670.8|550
1733496000000|2024-12-06 14:40:00|18701.3|18689.3|18691.4|18679.4|18707.5|18695.5|18684.1|18672.1|522
1733496300000|2024-12-06 14:45:00|18691.3|18679.3|18713.6|18701.6|18713.6|18701.6|18688.9|18676.9|450
1733496600000|2024-12-06 14:50:00|18713.7|18701.7|18703.9|18691.9|18714.8|18702.8|18701.3|18689.3|397
1733496900000|2024-12-06 14:55:00|18702.6|18690.6|18706.6|18694.6|18716.2|18704.2|18701.3|18689.3|266
1733497200000|2024-12-06 15:00:00|18705.3|18693.3|18698.8|18686.8|18711.5|18699.5|18698.8|18686.8|195
1733497500000|2024-12-06 15:05:00|18697.7|18685.7|18691|18679|18698.8|18686.8|18688.6|18676.6|203
1733497800000|2024-12-06 15:10:00|18691.1|18679.1|18689|18677|18693.5|18681.5|18679|18667|214
1733498100000|2024-12-06 15:15:00|18690.2|18678.2|18698.8|18686.8|18701.3|18689.3|18689|18677|120
1733498400000|2024-12-06 15:20:00|18696.5|18684.5|18691.8|18679.8|18696.7|18684.7|18677|18665|230
1733498700000|2024-12-06 15:25:00|18691.6|18679.6|18661.9|18649.9|18691.8|18679.8|18653.3|18641.3|271
1733499000000|2024-12-06 15:30:00|18662|18650|18677.3|18665.3|18679.8|18667.8|18659.5|18647.5|543
1733499300000|2024-12-06 15:35:00|18677.1|18665.1|18678.2|18666.2|18682|18670|18674.5|18662.5|177
1733499600000|2024-12-06 15:40:00|18680.8|18668.8|18676.7|18664.7|18682|18670|18666.7|18654.7|172
1733499900000|2024-12-06 15:45:00|18676.9|18664.9|18666.8|18654.8|18681.8|18669.8|18656.8|18644.8|263
1733500200000|2024-12-06 15:50:00|18669.2|18657.2|18679|18667|18681.4|18669.4|18669.2|18657.2|143
1733500500000|2024-12-06 15:55:00|18678.9|18666.9|18673.9|18661.9|18683.6|18671.6|18670.1|18658.1|172
1733500800000|2024-12-06 16:00:00|18672.5|18660.5|18678.4|18666.4|18678.7|18666.7|18665|18653|186
1733501100000|2024-12-06 16:05:00|18678.5|18666.5|18678.7|18666.7|18686.4|18674.4|18676.3|18664.3|228
1733501400000|2024-12-06 16:10:00|18679.9|18667.9|18652.9|18640.9|18679.9|18667.9|18644.3|18632.3|309
1733501700000|2024-12-06 16:15:00|18651.8|18639.8|18673.9|18661.9|18677.4|18665.4|18651.6|18639.6|179
1733502000000|2024-12-06 16:20:00|18676.3|18664.3|18686.3|18674.3|18688.8|18676.8|18671.4|18659.4|204
1733502300000|2024-12-06 16:25:00|18686.4|18674.4|18681.6|18669.6|18688.8|18676.8|18675.2|18663.2|188
1733502600000|2024-12-06 16:30:00|18682.7|18670.7|18678.7|18666.7|18687.7|18675.7|18678.7|18666.7|132
1733502900000|2024-12-06 16:35:00|18676.2|18664.2|18677.5|18665.5|18681.1|18669.1|18671.5|18659.5|174
1733503200000|2024-12-06 16:40:00|18678.6|18666.6|18680.1|18668.1|18683.6|18671.6|18676.2|18664.2|194
1733503500000|2024-12-06 16:45:00|18679|18667|18674|18662|18681.4|18669.4|18673.9|18661.9|131
1733503800000|2024-12-06 16:50:00|18673.9|18661.9|18671.5|18659.5|18676.3|18664.3|18669|18657|106
1733504100000|2024-12-06 16:55:00|18680|18668|18693.5|18681.5|18694.8|18682.8|18676.2|18664.2|235
1733504400000|2024-12-06 17:00:00|18691.2|18679.2|18681.3|18669.3|18696|18684|18681.2|18669.2|161
1733504700000|2024-12-06 17:05:00|18681.2|18669.2|18691.2|18679.2|18694.9|18682.9|18681.2|18669.2|173
1733505000000|2024-12-06 17:10:00|18692.6|18680.6|18690.8|18678.8|18698.6|18686.6|18683.7|18671.7|248
1733505300000|2024-12-06 17:15:00|18688.5|18676.5|18683.6|18671.6|18693.3|18681.3|18681.1|18669.1|143
1733505600000|2024-12-06 17:20:00|18681.3|18669.3|18673.8|18661.8|18686.2|18674.2|18673.7|18661.7|258
1733505900000|2024-12-06 17:25:00|18674|18662|18671.4|18659.4|18674|18662|18663.6|18651.6|142
1733506200000|2024-12-06 17:30:00|18671.2|18659.2|18676.4|18664.4|18682.4|18670.4|18671.1|18659.1|127
1733506500000|2024-12-06 17:35:00|18678.8|18666.8|18683.8|18671.8|18693.8|18681.8|18678.8|18666.8|100
1733506800000|2024-12-06 17:40:00|18683.6|18671.6|18683.8|18671.8|18688.4|18676.4|18678.8|18666.8|119
1733507100000|2024-12-06 17:45:00|18683.9|18671.9|18683.7|18671.7|18686.2|18674.2|18681.2|18669.2|115
1733507400000|2024-12-06 17:50:00|18683.8|18671.8|18684|18672|18686.4|18674.4|18680|18668|196
1733507700000|2024-12-06 17:55:00|18683.9|18671.9|18689.4|18677.4|18689.4|18677.4|18682.8|18670.8|175
1733508000000|2024-12-06 18:00:00|18689.3|18677.3|18681.8|18669.8|18691.9|18679.9|18679.4|18667.4|138
1733508300000|2024-12-06 18:05:00|18681.9|18669.9|18686.8|18674.8|18686.9|18674.9|18681.8|18669.8|80
1733508600000|2024-12-06 18:10:00|18686.7|18674.7|18679.7|18667.7|18687|18675|18677|18665|167
1733508900000|2024-12-06 18:15:00|18682.1|18670.1|18684.5|18672.5|18684.7|18672.7|18678.3|18666.3|113
1733509200000|2024-12-06 18:20:00|18682.1|18670.1|18676.9|18664.9|18684.5|18672.5|18674.4|18662.4|142
1733509500000|2024-12-06 18:25:00|18676.7|18664.7|18669.3|18657.3|18676.8|18664.8|18666.8|18654.8|214
1733509800000|2024-12-06 18:30:00|18666.9|18654.9|18669.2|18657.2|18669.4|18657.4|18664.3|18652.3|145
1733510100000|2024-12-06 18:35:00|18669|18657|18675.8|18663.8|18676.3|18664.3|18669|18657|300
1733510400000|2024-12-06 18:40:00|18675.7|18663.7|18665.6|18653.6|18675.8|18663.8|18665.6|18653.6|258
1733510700000|2024-12-06 18:45:00|18666.7|18654.7|18660.6|18648.6|18672|18660|18660.6|18648.6|274
1733511000000|2024-12-06 18:50:00|18663|18651|18670.5|18658.5|18675.4|18663.4|18662|18650|375
1733511300000|2024-12-06 18:55:00|18665.6|18653.6|18640.9|18628.9|18670.4|18658.4|18638.6|18626.6|1202
1733511600000|2024-12-06 19:00:00|18643.4|18631.4|18631.6|18619.6|18645.9|18633.9|18629.4|18617.4|516
1733754600000|2024-12-09 14:30:00|18628.5|18616.5|18700.2|18688.2|18719.1|18707.1|18628.5|18616.5|918
1733754900000|2024-12-09 14:35:00|18700.4|18688.4|18722.4|18710.4|18742.3|18730.3|18700.2|18688.2|643
1733755200000|2024-12-09 14:40:00|18719.9|18707.9|18714.5|18702.5|18725|18713|18692.7|18680.7|595
1733755500000|2024-12-09 14:45:00|18714.3|18702.3|18739.2|18727.2|18751.6|18739.6|18714.3|18702.3|485
1733755800000|2024-12-09 14:50:00|18736.7|18724.7|18736.7|18724.7|18739.3|18727.3|18729.3|18717.3|311
1733756100000|2024-12-09 14:55:00|18739.2|18727.2|18722|18710|18739.2|18727.2|18717.2|18705.2|253
1733756400000|2024-12-09 15:00:00|18720.8|18708.8|18732.1|18720.1|18734.9|18722.9|18719.4|18707.4|203
1733756700000|2024-12-09 15:05:00|18732.2|18720.2|18731.7|18719.7|18734.7|18722.7|18729.2|18717.2|236
1733757000000|2024-12-09 15:10:00|18731.5|18719.5|18743.8|18731.8|18748.7|18736.7|18729|18717|267
1733757300000|2024-12-09 15:15:00|18744.2|18732.2|18733.5|18721.5|18748.7|18736.7|18723.5|18711.5|277
1733757600000|2024-12-09 15:20:00|18733.3|18721.3|18730.5|18718.5|18739|18727|18726|18714|136
1733757900000|2024-12-09 15:25:00|18729.4|18717.4|18730.5|18718.5|18732.6|18720.6|18719.8|18707.8|130
1733758200000|2024-12-09 15:30:00|18731.5|18719.5|18720.5|18708.5|18732.6|18720.6|18713|18701|226
1733758500000|2024-12-09 15:35:00|18721.5|18709.5|18722.8|18710.8|18732.6|18720.6|18719.4|18707.4|171
1733758800000|2024-12-09 15:40:00|18724.1|18712.1|18703.2|18691.2|18725.5|18713.5|18702.8|18690.8|301
1733759100000|2024-12-09 15:45:00|18703|18691|18685.7|18673.7|18705.7|18693.7|18685.7|18673.7|215
1733759400000|2024-12-09 15:50:00|18683.2|18671.2|18695.5|18683.5|18697.7|18685.7|18680.7|18668.7|149
1733759700000|2024-12-09 15:55:00|18697.7|18685.7|18703.9|18691.9|18707.7|18695.7|18693|18681|123
1733760000000|2024-12-09 16:00:00|18702.8|18690.8|18713.2|18701.2|18714.3|18702.3|18702.7|18690.7|166
1733760300000|2024-12-09 16:05:00|18713|18701|18729.5|18717.5|18731.6|18719.6|18710.2|18698.2|173
1733760600000|2024-12-09 16:10:00|18727.1|18715.1|18736.2|18724.2|18736.6|18724.6|18724.5|18712.5|150
1733760900000|2024-12-09 16:15:00|18735|18723|18729.5|18717.5|18736.4|18724.4|18728.9|18716.9|168
1733761200000|2024-12-09 16:20:00|18729.1|18717.1|18723.9|18711.9|18731.2|18719.2|18718.2|18706.2|129
1733761500000|2024-12-09 16:25:00|18724.1|18712.1|18724.8|18712.8|18726.6|18714.6|18716.6|18704.6|103
1733761800000|2024-12-09 16:30:00|18725.9|18713.9|18735.9|18723.9|18736.1|18724.1|18723.4|18711.4|210
1733762100000|2024-12-09 16:35:00|18733.6|18721.6|18745.4|18733.4|18745.4|18733.4|18733.6|18721.6|142
1733762400000|2024-12-09 16:40:00|18744.1|18732.1|18755.2|18743.2|18755.5|18743.5|18740.5|18728.5|236
1733762700000|2024-12-09 16:45:00|18755.4|18743.4|18764.5|18752.5|18764.5|18752.5|18748.4|18736.4|457
1733763000000|2024-12-09 16:50:00|18764.6|18752.6|18786.5|18774.5|18801|18789|18757.3|18745.3|636
1733763300000|2024-12-09 16:55:00|18785.5|18773.5|18800.2|18788.2|18803.1|18791.1|18781.9|18769.9|497
1733763600000|2024-12-09 17:00:00|18797.7|18785.7|18802.9|18790.9|18812.6|18800.6|18796.7|18784.7|364
1733763900000|2024-12-09 17:05:00|18800.6|18788.6|18794.2|18782.2|18801.7|18789.7|18791.2|18779.2|161
1733764200000|2024-12-09 17:10:00|18794|18782|18811.9|18799.9|18813|18801|18789.4|18777.4|192
1733764500000|2024-12-09 17:15:00|18810.5|18798.5|18798.2|18786.2|18814.1|18802.1|18792.3|18780.3|181
1733764800000|2024-12-09 17:20:00|18796.9|18784.9|18804.9|18792.9|18806.4|18794.4|18793.7|18781.7|208
1733765100000|2024-12-09 17:25:00|18803.9|18791.9|18801.4|18789.4|18811|18799|18794.1|18782.1|177
1733765400000|2024-12-09 17:30:00|18801.6|18789.6|18800.5|18788.5|18810.8|18798.8|18800.3|18788.3|150
1733765700000|2024-12-09 17:35:00|18799|18787|18802.2|18790.2|18805.1|18793.1|18790.5|18778.5|153
1733766000000|2024-12-09 17:40:00|18800.1|18788.1|18792.3|18780.3|18801.2|18789.2|18789.9|18777.9|103
1733766300000|2024-12-09 17:45:00|18788.5|18776.5|18786.9|18774.9|18792.3|18780.3|18785.8|18773.8|209
1733766600000|2024-12-09 17:50:00|18787.1|18775.1|18762.5|18750.5|18788.3|18776.3|18762.5|18750.5|240
1733766900000|2024-12-09 17:55:00|18762.3|18750.3|18761.2|18749.2|18767.3|18755.3|18750.9|18738.9|323
1733767200000|2024-12-09 18:00:00|18760.1|18748.1|18757.5|18745.5|18764.4|18752.4|18747.3|18735.3|243
1733767500000|2024-12-09 18:05:00|18757.7|18745.7|18744.1|18732.1|18758|18746|18743.1|18731.1|299
1733767800000|2024-12-09 18:10:00|18744.3|18732.3|18751.8|18739.8|18759|18747|18744.1|18732.1|198
1733768100000|2024-12-09 18:15:00|18751.7|18739.7|18749.2|18737.2|18751.8|18739.8|18741.7|18729.7|147
1733768400000|2024-12-09 18:20:00|18749.4|18737.4|18721|18709|18749.4|18737.4|18721|18709|211
1733768700000|2024-12-09 18:25:00|18723.3|18711.3|18743.7|18731.7|18743.7|18731.7|18723.3|18711.3|172
1733769000000|2024-12-09 18:30:00|18745.9|18733.9|18727.9|18715.9|18745.9|18733.9|18726.8|18714.8|360
1733769300000|2024-12-09 18:35:00|18730.4|18718.4|18731|18719|18734.4|18722.4|18719.6|18707.6|205
1733769600000|2024-12-09 18:40:00|18730.7|18718.7|18734.4|18722.4|18742.1|18730.1|18729.2|18717.2|197
1733769900000|2024-12-09 18:45:00|18734.6|18722.6|18731.9|18719.9|18737.1|18725.1|18731.7|18719.7|206
1733770200000|2024-12-09 18:50:00|18732.1|18720.1|18728.2|18716.2|18732.7|18720.7|18723.7|18711.7|391
1733770500000|2024-12-09 18:55:00|18730.6|18718.6|18740.8|18728.8|18740.9|18728.9|18730.1|18718.1|835
1733770800000|2024-12-09 19:00:00|18739.5|18727.5|18742.4|18730.4|18742.6|18730.6|18733.8|18721.8|458
1733841000000|2024-12-10 14:30:00|18760.7|18748.7|18749.3|18737.3|18780.7|18768.7|18743.5|18731.5|1021
1733841300000|2024-12-10 14:35:00|18750.3|18738.3|18740.4|18728.4|18762.6|18750.6|18731.8|18719.8|383
1733841600000|2024-12-10 14:40:00|18739.1|18727.1|18746.8|18734.8|18752|18740|18739.1|18727.1|277
1733841900000|2024-12-10 14:45:00|18745.2|18733.2|18766.9|18754.9|18771|18759|18743.1|18731.1|465
1733842200000|2024-12-10 14:50:00|18767.1|18755.1|18783.8|18771.8|18786.3|18774.3|18763.3|18751.3|440
1733842500000|2024-12-10 14:55:00|18784|18772|18806.5|18794.5|18815|18803|18782.9|18770.9|580
1733842800000|2024-12-10 15:00:00|18806.3|18794.3|18800.6|18788.6|18807.7|18795.7|18794.6|18782.6|425
1733843100000|2024-12-10 15:05:00|18799.6|18787.6|18790|18778|18801.7|18789.7|18784.2|18772.2|223
1733843400000|2024-12-10 15:10:00|18788.8|18776.8|18800.3|18788.3|18801.3|18789.3|18786.5|18774.5|365
1733843700000|2024-12-10 15:15:00|18800.5|18788.5|18800.3|18788.3|18810.1|18798.1|18800.1|18788.1|223
1733844000000|2024-12-10 15:20:00|18799.2|18787.2|18822.8|18810.8|18823.8|18811.8|18792.6|18780.6|274
1733844300000|2024-12-10 15:25:00|18823|18811|18845.3|18833.3|18848.8|18836.8|18822.6|18810.6|385
1733844600000|2024-12-10 15:30:00|18846.3|18834.3|18852.6|18840.6|18855.3|18843.3|18845.3|18833.3|536
1733844900000|2024-12-10 15:35:00|18854.7|18842.7|18844.3|18832.3|18854.7|18842.7|18841.8|18829.8|324
1733845200000|2024-12-10 15:40:00|18846.4|18834.4|18853.3|18841.3|18855.8|18843.8|18828.7|18816.7|373
1733845500000|2024-12-10 15:45:00|18853.5|18841.5|18870|18858|18872.5|18860.5|18847.2|18835.2|334
1733845800000|2024-12-10 15:50:00|18869.8|18857.8|18861.7|18849.7|18876.9|18864.9|18856|18844|518
1733846100000|2024-12-10 15:55:00|18861.5|18849.5|18874.2|18862.2|18875.2|18863.2|18856.3|18844.3|269
1733846400000|2024-12-10 16:00:00|18871.9|18859.9|18871.9|18859.9|18880|18868|18869.6|18857.6|480
1733846700000|2024-12-10 16:05:00|18872.1|18860.1|18889.2|18877.2|18889.2|18877.2|18871.7|18859.7|285
1733847000000|2024-12-10 16:10:00|18889.4|18877.4|18923.8|18911.8|18923.8|18911.8|18889.2|18877.2|415
1733847300000|2024-12-10 16:15:00|18930.9|18918.9|18913.6|18901.6|18930.9|18918.9|18906.3|18894.3|478
1733847600000|2024-12-10 16:20:00|18914.6|18902.6|18906.9|18894.9|18923.8|18911.8|18902.3|18890.3|337
1733847900000|2024-12-10 16:25:00|18907.1|18895.1|18905.9|18893.9|18914.2|18902.2|18903.2|18891.2|295
1733848200000|2024-12-10 16:30:00|18908.2|18896.2|18902.2|18890.2|18922.1|18910.1|18900.1|18888.1|521
1733848500000|2024-12-10 16:35:00|18902.4|18890.4|18906.3|18894.3|18913.8|18901.8|18900.1|18888.1|151
1733848800000|2024-12-10 16:40:00|18907.4|18895.4|18945.3|18933.3|18946.9|18934.9|18906.3|18894.3|396
1733849100000|2024-12-10 16:45:00|18946.7|18934.7|18936.5|18924.5|18947.8|18935.8|18929.9|18917.9|231
1733849400000|2024-12-10 16:50:00|18937.6|18925.6|18920.5|18908.5|18937.6|18925.6|18918.2|18906.2|219
1733849700000|2024-12-10 16:55:00|18920.3|18908.3|18922|18910|18925.3|18913.3|18917|18905|115
1733850000000|2024-12-10 17:00:00|18921.8|18909.8|18913.4|18901.4|18925.9|18913.9|18908.7|18896.7|163
1733850300000|2024-12-10 17:05:00|18913.2|18901.2|18921|18909|18921.2|18909.2|18908.7|18896.7|204
1733850600000|2024-12-10 17:10:00|18921.2|18909.2|18947.8|18935.8|18948|18936|18919.9|18907.9|258
1733850900000|2024-12-10 17:15:00|18948.1|18936.1|18956.2|18944.2|18966.6|18954.6|18945.6|18933.6|471
1733851200000|2024-12-10 17:20:00|18954.9|18942.9|18942|18930|18959.3|18947.3|18940.6|18928.6|247
1733851500000|2024-12-10 17:25:00|18943.1|18931.1|18927|18915|18943.1|18931.1|18925.1|18913.1|261
1733851800000|2024-12-10 17:30:00|18925.8|18913.8|18919.9|18907.9|18930.6|18918.6|18918|18906|193
1733852100000|2024-12-10 17:35:00|18921|18909|18937|18925|18939.3|18927.3|18921|18909|155
1733852400000|2024-12-10 17:40:00|18938.1|18926.1|18936|18924|18938.1|18926.1|18919.9|18907.9|134
1733852700000|2024-12-10 17:45:00|18936.2|18924.2|18925.2|18913.2|18938.7|18926.7|18924.7|18912.7|118
1733853000000|2024-12-10 17:50:00|18926.2|18914.2|18923.5|18911.5|18929.1|18917.1|18921|18909|177
1733853300000|2024-12-10 17:55:00|18924.5|18912.5|18927|18915|18930|18918|18923.5|18911.5|120
1733853600000|2024-12-10 18:00:00|18926|18914|18924.3|18912.3|18927.5|18915.5|18920.6|18908.6|115
1733853900000|2024-12-10 18:05:00|18922.1|18910.1|18926.2|18914.2|18926.6|18914.6|18921.2|18909.2|135
1733854200000|2024-12-10 18:10:00|18925.8|18913.8|18927.5|18915.5|18928.7|18916.7|18923.3|18911.3|210
1733854500000|2024-12-10 18:15:00|18927.3|18915.3|18933.8|18921.8|18933.8|18921.8|18921.5|18909.5|97
1733854800000|2024-12-10 18:20:00|18931.5|18919.5|18922.1|18910.1|18931.7|18919.7|18920.4|18908.4|147
1733855100000|2024-12-10 18:25:00|18923.3|18911.3|18927.5|18915.5|18932.1|18920.1|18923.3|18911.3|113
1733855400000|2024-12-10 18:30:00|18928.6|18916.6|18927.1|18915.1|18932.1|18920.1|18924.6|18912.6|95
1733855700000|2024-12-10 18:35:00|18928.1|18916.1|18920.4|18908.4|18930.6|18918.6|18920|18908|149
1733856000000|2024-12-10 18:40:00|18919.4|18907.4|18921.9|18909.9|18925.9|18913.9|18918.2|18906.2|171
1733856300000|2024-12-10 18:45:00|18920.5|18908.5|18928.8|18916.8|18933.4|18921.4|18920.5|18908.5|220
1733856600000|2024-12-10 18:50:00|18929|18917|18921.1|18909.1|18930|18918|18920|18908|334
1733856900000|2024-12-10 18:55:00|18922.1|18910.1|18936.9|18924.9|18938.2|18926.2|18921.1|18909.1|1140
1733857200000|2024-12-10 19:00:00|18938|18926|18936.3|18924.3|18941.1|18929.1|18930.9|18918.9|614
1733927400000|2024-12-11 14:30:00|18934.3|18922.3|18935.3|18923.3|18978|18966|18929.8|18917.8|1031
1733927700000|2024-12-11 14:35:00|18937.8|18925.8|18926|18914|18937.8|18925.8|18925|18913|291
1733928000000|2024-12-11 14:40:00|18928.1|18916.1|18926.5|18914.5|18937.3|18925.3|18926.5|18914.5|242
1733928300000|2024-12-11 14:45:00|18926.7|18914.7|18950.3|18938.3|18952.8|18940.8|18924.4|18912.4|426
1733928600000|2024-12-11 14:50:00|18948.3|18936.3|18955.2|18943.2|18964.9|18952.9|18943.3|18931.3|398
1733928900000|2024-12-11 14:55:00|18956.3|18944.3|18968.5|18956.5|18972.9|18960.9|18951.5|18939.5|287
1733929200000|2024-12-11 15:00:00|18968.8|18956.8|18972.3|18960.3|18978.8|18966.8|18964.6|18952.6|204
1733929500000|2024-12-11 15:05:00|18973.6|18961.6|19015.8|19003.8|19017.3|19005.3|18971.3|18959.3|646
1733929800000|2024-12-11 15:10:00|19016.1|19004.1|19011.5|18999.5|19018.8|19006.8|19006.7|18994.7|422
1733930100000|2024-12-11 15:15:00|19010.5|18998.5|19009|18997|19015.3|19003.3|19005.7|18993.7|287
1733930400000|2024-12-11 15:20:00|19009.3|18997.3|19013.1|19001.1|19033.1|19021.1|19009|18997|555
1733930700000|2024-12-11 15:25:00|19011.1|18999.1|19025.4|19013.4|19025.4|19013.4|19008.6|18996.6|272
1733931000000|2024-12-11 15:30:00|19023.2|19011.2|19080.4|19068.4|19080.4|19068.4|19021.7|19009.7|631
1733931300000|2024-12-11 15:35:00|19079.3|19067.3|19087.1|19075.1|19100.7|19088.7|19077.1|19065.1|691
1733931600000|2024-12-11 15:40:00|19089.6|19077.6|19079.4|19067.4|19094.1|19082.1|19074.6|19062.6|507
1733931900000|2024-12-11 15:45:00|19079.1|19067.1|19072.1|19060.1|19079.8|19067.8|19063.4|19051.4|325
1733932200000|2024-12-11 15:50:00|19074.1|19062.1|19024.9|19012.9|19076.6|19064.6|19017.4|19005.4|481
1733932500000|2024-12-11 15:55:00|19025.9|19013.9|19009.7|18997.7|19025.9|19013.9|19001.6|18989.6|577
1733932800000|2024-12-11 16:00:00|19009.5|18997.5|19000.5|18988.5|19010.7|18998.7|18993.2|18981.2|261
1733933100000|2024-12-11 16:05:00|19000.3|18988.3|19012.1|19000.1|19013|19001|18996.2|18984.2|217
1733933400000|2024-12-11 16:10:00|19012.8|19000.8|19008.7|18996.7|19015.3|19003.3|19006.2|18994.2|180
1733933700000|2024-12-11 16:15:00|19011|18999|19017.7|19005.7|19032|19020|19011|18999|239
1733934000000|2024-12-11 16:20:00|19016.4|19004.4|19016|19004|19018.7|19006.7|19008.7|18996.7|185
1733934300000|2024-12-11 16:25:00|19015.8|19003.8|19026|19014|19030.6|19018.6|19012.7|19000.7|158
1733934600000|2024-12-11 16:30:00|19025.8|19013.8|19011|18999|19026|19014|19011|18999|226
1733934900000|2024-12-11 16:35:00|19010.8|18998.8|18989.1|18977.1|19010.8|18998.8|18979|18967|173
1733935200000|2024-12-11 16:40:00|18989.3|18977.3|19001.3|18989.3|19003.5|18991.5|18987.3|18975.3|242
1733935500000|2024-12-11 16:45:00|19002.3|18990.3|19001.3|18989.3|19006|18994|18997.9|18985.9|157
1733935800000|2024-12-11 16:50:00|18998.8|18986.8|19011.1|18999.1|19012.1|19000.1|18998.8|18986.8|130
1733936100000|2024-12-11 16:55:00|19010.8|18998.8|19018.6|19006.6|19020.6|19008.6|19010.8|18998.8|79
1733936400000|2024-12-11 17:00:00|19019.6|19007.6|19018.8|19006.8|19024.6|19012.6|19013.3|19001.3|134
1733936700000|2024-12-11 17:05:00|19022.3|19010.3|19033.6|19021.6|19033.6|19021.6|19016.5|19004.5|134
1733937000000|2024-12-11 17:10:00|19033.4|19021.4|19032.1|19020.1|19033.8|19021.8|19028.8|19016.8|119
1733937300000|2024-12-11 17:15:00|19033.4|19021.4|19040.4|19028.4|19043.7|19031.7|19030.9|19018.9|156
1733937600000|2024-12-11 17:20:00|19038.4|19026.4|19017.7|19005.7|19038.4|19026.4|19017.7|19005.7|140
1733937900000|2024-12-11 17:25:00|19015|19003|19022.7|19010.7|19024|19012|19012.5|19000.5|97
1733938200000|2024-12-11 17:30:00|19024|19012|19036.6|19024.6|19039.5|19027.5|19024|19012|138
1733938500000|2024-12-11 17:35:00|19036.8|19024.8|19066.6|19054.6|19067.8|19055.8|19036.8|19024.8|335
1733938800000|2024-12-11 17:40:00|19067.8|19055.8|19066.4|19054.4|19069.1|19057.1|19060.1|19048.1|145
1733939100000|2024-12-11 17:45:00|19067.4|19055.4|19080.7|19068.7|19103.5|19091.5|19066.6|19054.6|433
1733939400000|2024-12-11 17:50:00|19081.7|19069.7|19081.4|19069.4|19090|19078|19075.1|19063.1|198
1733939700000|2024-12-11 17:55:00|19083.9|19071.9|19097.5|19085.5|19098.6|19086.6|19083.9|19071.9|189
1733940000000|2024-12-11 18:00:00|19098.6|19086.6|19100.9|19088.9|19107.5|19095.5|19095.9|19083.9|289
1733940300000|2024-12-11 18:05:00|19099.7|19087.7|19098|19086|19104.8|19092.8|19095.5|19083.5|151
1733940600000|2024-12-11 18:10:00|19098.2|19086.2|19107.3|19095.3|19107.6|19095.6|19089.9|19077.9|176
1733940900000|2024-12-11 18:15:00|19107.6|19095.6|19101.8|19089.8|19114.6|19102.6|19098|19086|333
1733941200000|2024-12-11 18:20:00|19102|19090|19108.4|19096.4|19119.6|19107.6|19098|19086|313
1733941500000|2024-12-11 18:25:00|19107.3|19095.3|19120.9|19108.9|19121.9|19109.9|19107.3|19095.3|221
1733941800000|2024-12-11 18:30:00|19121.9|19109.9|19149.5|19137.5|19150.8|19138.8|19121.9|19109.9|686
1733942100000|2024-12-11 18:35:00|19147.2|19135.2|19148.7|19136.7|19160.3|19148.3|19142.7|19130.7|757
1733942400000|2024-12-11 18:40:00|19150.8|19138.8|19169.9|19157.9|19182.1|19170.1|19150.8|19138.8|760
1733942700000|2024-12-11 18:45:00|19170.1|19158.1|19181.1|19169.1|19181.1|19169.1|19156.5|19144.5|432
1733943000000|2024-12-11 18:50:00|19182.1|19170.1|19168.7|19156.7|19182.1|19170.1|19156.1|19144.1|704
1733943300000|2024-12-11 18:55:00|19170|19158|19172.2|19160.2|19175.2|19163.2|19155.1|19143.1|1417
1733943600000|2024-12-11 19:00:00|19172.4|19160.4|19168.3|19156.3|19178.3|19166.3|19160.6|19148.6|859
1734013800000|2024-12-12 14:30:00|19206.2|19194.2|19191.4|19179.4|19252.1|19240.1|19172.7|19160.7|2218
1734014100000|2024-12-12 14:35:00|19191.7|19179.7|19204.7|19192.7|19215.7|19203.7|19185.2|19173.2|577
1734014400000|2024-12-12 14:40:00|19206|19194|19226.7|19214.7|19237.7|19225.7|19200.7|19188.7|682
1734014700000|2024-12-12 14:45:00|19225.7|19213.7|19255.2|19243.2|19257.7|19245.7|19223.2|19211.2|547
1734015000000|2024-12-12 14:50:00|19257.7|19245.7|19267.2|19255.2|19285.2|19273.2|19255.2|19243.2|991
1734015300000|2024-12-12 14:55:00|19266|19254|19286.7|19274.7|19291.5|19279.5|19266|19254|743
1734015600000|2024-12-12 15:00:00|19287|19275|19262.5|19250.5|19291.5|19279.5|19262.5|19250.5|576
1734015900000|2024-12-12 15:05:00|19263.2|19251.2|19254|19242|19267|19255|19233.2|19221.2|567
1734016200000|2024-12-12 15:10:00|19251.5|19239.5|19257.3|19245.3|19276.5|19264.5|19247|19235|360
1734016500000|2024-12-12 15:15:00|19253|19241|19236.5|19224.5|19253|19241|19228.3|19216.3|324
1734016800000|2024-12-12 15:20:00|19236.8|19224.8|19213.8|19201.8|19246.8|19234.8|19213.8|19201.8|304
1734017100000|2024-12-12 15:25:00|19214.8|19202.8|19199.5|19187.5|19222.3|19210.3|19190|19178|340
1734017400000|2024-12-12 15:30:00|19199.3|19187.3|19194.5|19182.5|19212.8|19200.8|19192|19180|325
1734017700000|2024-12-12 15:35:00|19194.7|19182.7|19198.3|19186.3|19217.5|19205.5|19194|19182|353
1734018000000|2024-12-12 15:40:00|19198|19186|19208.8|19196.8|19221|19209|19189.8|19177.8|382
1734018300000|2024-12-12 15:45:00|19207.8|19195.8|19154.3|19142.3|19211|19199|19152|19140|631
1734018600000|2024-12-12 15:50:00|19156.3|19144.3|19154.5|19142.5|19166.5|19154.5|19138.8|19126.8|450
1734018900000|2024-12-12 15:55:00|19154.8|19142.8|19164.8|19152.8|19174.3|19162.3|19154.8|19142.8|307
1734019200000|2024-12-12 16:00:00|19167.3|19155.3|19171|19159|19172.8|19160.8|19161.3|19149.3|226
1734019500000|2024-12-12 16:05:00|19171.3|19159.3|19139.8|19127.8|19171.5|19159.5|19139.8|19127.8|260
1734019800000|2024-12-12 16:10:00|19140|19128|19164.8|19152.8|19165|19153|19139.8|19127.8|246
1734020100000|2024-12-12 16:15:00|19169.8|19157.8|19174.3|19162.3|19174.8|19162.8|19164.6|19152.6|226
1734020400000|2024-12-12 16:20:00|19174.6|19162.6|19160.8|19148.8|19181.6|19169.6|19156.6|19144.6|217
1734020700000|2024-12-12 16:25:00|19160.6|19148.6|19173.8|19161.8|19176.1|19164.1|19160.6|19148.6|180
1734021000000|2024-12-12 16:30:00|19174.6|19162.6|19152.8|19140.8|19178.8|19166.8|19149.8|19137.8|211
1734021300000|2024-12-12 16:35:00|19153.8|19141.8|19153.6|19141.6|19157.3|19145.3|19143.3|19131.3|176
1734021600000|2024-12-12 16:40:00|19154.6|19142.6|19162.6|19150.6|19164.6|19152.6|19151.8|19139.8|151
1734021900000|2024-12-12 16:45:00|19165.1|19153.1|19171.1|19159.1|19175.3|19163.3|19162.6|19150.6|134
1734022200000|2024-12-12 16:50:00|19170.8|19158.8|19152.1|19140.1|19170.8|19158.8|19147.8|19135.8|227
1734022500000|2024-12-12 16:55:00|19154.6|19142.6|19157.3|19145.3|19160.3|19148.3|19153.1|19141.1|122
1734022800000|2024-12-12 17:00:00|19158.3|19146.3|19150.6|19138.6|19162.1|19150.1|19150.1|19138.1|115
1734023100000|2024-12-12 17:05:00|19153.1|19141.1|19149.6|19137.6|19158.1|19146.1|19148.3|19136.3|171
1734023400000|2024-12-12 17:10:00|19150.6|19138.6|19145.8|19133.8|19151.1|19139.1|19143.6|19131.6|165
1734023700000|2024-12-12 17:15:00|19146.1|19134.1|19138.1|19126.1|19161.4|19149.4|19135.8|19123.8|237
1734024000000|2024-12-12 17:20:00|19140.4|19128.4|19122.9|19110.9|19140.4|19128.4|19109.1|19097.1|490
1734024300000|2024-12-12 17:25:00|19122.6|19110.6|19140.9|19128.9|19144.4|19132.4|19121.6|19109.6|202
1734024600000|2024-12-12 17:30:00|19142.1|19130.1|19148.4|19136.4|19158.9|19146.9|19137.1|19125.1|181
1734024900000|2024-12-12 17:35:00|19147.4|19135.4|19158.9|19146.9|19161.6|19149.6|19147.1|19135.1|142
1734025200000|2024-12-12 17:40:00|19159.9|19147.9|19142.6|19130.6|19159.9|19147.9|19139.9|19127.9|124
1734025500000|2024-12-12 17:45:00|19145.1|19133.1|19141.4|19129.4|19147.6|19135.6|19120.4|19108.4|176
1734025800000|2024-12-12 17:50:00|19140.1|19128.1|19145.9|19133.9|19158.1|19146.1|19140.1|19128.1|214
1734026100000|2024-12-12 17:55:00|19147.6|19135.6|19170.7|19158.7|19170.7|19158.7|19146.1|19134.1|165
1734026400000|2024-12-12 18:00:00|19169.7|19157.7|19167.4|19155.4|19175.2|19163.2|19165.9|19153.9|110
1734026700000|2024-12-12 18:05:00|19168.7|19156.7|19157.7|19145.7|19173.2|19161.2|19154.7|19142.7|96
1734027000000|2024-12-12 18:10:00|19157.9|19145.9|19163.2|19151.2|19163.2|19151.2|19153.2|19141.2|136
1734027300000|2024-12-12 18:15:00|19162.7|19150.7|19162.9|19150.9|19168.2|19156.2|19158.2|19146.2|81
1734027600000|2024-12-12 18:20:00|19163.2|19151.2|19162.4|19150.4|19168.2|19156.2|19156.9|19144.9|110
1734027900000|2024-12-12 18:25:00|19161.4|19149.4|19136.4|19124.4|19162.7|19150.7|19133.7|19121.7|239
1734028200000|2024-12-12 18:30:00|19136.2|19124.2|19135.7|19123.7|19140.4|19128.4|19128|19116|170
1734028500000|2024-12-12 18:35:00|19135.2|19123.2|19122|19110|19138|19126|19119.5|19107.5|236
1734028800000|2024-12-12 18:40:00|19122.2|19110.2|19114|19102|19129.5|19117.5|19108|19096|317
1734029100000|2024-12-12 18:45:00|19113|19101|19116.2|19104.2|19116.2|19104.2|19103.7|19091.7|331
1734029400000|2024-12-12 18:50:00|19114.2|19102.2|19105.2|19093.2|19114.2|19102.2|19097.7|19085.7|418
1734029700000|2024-12-12 18:55:00|19105.5|19093.5|19123.7|19111.7|19126|19114|19103.2|19091.2|1030
1734030000000|2024-12-12 19:00:00|19126.2|19114.2|19125.7|19113.7|19131|19119|19120.7|19108.7|421
1734100200000|2024-12-13 14:30:00|19102.7|19090.7|19144|19132|19165.1|19153.1|19102.7|19090.7|730
1734100500000|2024-12-13 14:35:00|19144.2|19132.2|19137.5|19125.5|19146.7|19134.7|19118.1|19106.1|575
1734100800000|2024-12-13 14:40:00|19140|19128|19156.4|19144.4|19157.6|19145.6|19135|19123|276
1734101100000|2024-12-13 14:45:00|19159.6|19147.6|19163.1|19151.1|19173.1|19161.1|19153.6|19141.6|360
1734101400000|2024-12-13 14:50:00|19163.4|19151.4|19152.2|19140.2|19166.7|19154.7|19152.2|19140.2|264
1734101700000|2024-12-13 14:55:00|19151.7|19139.7|19151.7|19139.7|19154.2|19142.2|19142.7|19130.7|182
1734102000000|2024-12-13 15:00:00|19151.4|19139.4|19167.4|19155.4|19170.9|19158.9|19149.4|19137.4|239
1734102300000|2024-12-13 15:05:00|19168.7|19156.7|19168.7|19156.7|19169.2|19157.2|19157.9|19145.9|234
1734102600000|2024-12-13 15:10:00|19173.1|19161.1|19177.6|19165.6|19185.1|19173.1|19166.3|19154.3|209
1734102900000|2024-12-13 15:15:00|19183.8|19171.8|19168.4|19156.4|19183.8|19171.8|19163.7|19151.7|160
1734103200000|2024-12-13 15:20:00|19169.4|19157.4|19168.1|19156.1|19177.6|19165.6|19165.4|19153.4|168
1734103500000|2024-12-13 15:25:00|19169.1|19157.1|19154.9|19142.9|19172.9|19160.9|19152.6|19140.6|225
1734103800000|2024-12-13 15:30:00|19154.6|19142.6|19168.7|19156.7|19179.7|19167.7|19154.6|19142.6|204
1734104100000|2024-12-13 15:35:00|19169.2|19157.2|19151.2|19139.2|19178.2|19166.2|19140|19128|216
1734104400000|2024-12-13 15:40:00|19152.5|19140.5|19140.9|19128.9|19152.5|19140.5|19120.8|19108.8|381
1734104700000|2024-12-13 15:45:00|19141.8|19129.8|19143.3|19131.3|19148.1|19136.1|19131.1|19119.1|149
1734105000000|2024-12-13 15:50:00|19143|19131|19135.8|19123.8|19144.3|19132.3|19127.7|19115.7|168
1734105300000|2024-12-13 15:55:00|19137|19125|19138.8|19126.8|19143.6|19131.6|19134.1|19122.1|72
1734105600000|2024-12-13 16:00:00|19139.1|19127.1|19137.4|19125.4|19139.1|19127.1|19124.9|19112.9|233
1734105900000|2024-12-13 16:05:00|19138.4|19126.4|19139.9|19127.9|19141.2|19129.2|19134.6|19122.6|91
1734106200000|2024-12-13 16:10:00|19140.9|19128.9|19147.4|19135.4|19154.6|19142.6|19135.2|19123.2|217
1734106500000|2024-12-13 16:15:00|19148.4|19136.4|19160.3|19148.3|19168|19156|19144.7|19132.7|144
1734106800000|2024-12-13 16:20:00|19160|19148|19155.8|19143.8|19162.8|19150.8|19153.1|19141.1|76
1734107100000|2024-12-13 16:25:00|19155.6|19143.6|19151.6|19139.6|19161.1|19149.1|19151.4|19139.4|94
1734107400000|2024-12-13 16:30:00|19150.7|19138.7|19133.7|19121.7|19153.6|19141.6|19133.7|19121.7|103
1734107700000|2024-12-13 16:35:00|19132.4|19120.4|19132.9|19120.9|19140|19128|19127.2|19115.2|171
1734108000000|2024-12-13 16:40:00|19134.4|19122.4|19083.6|19071.6|19135|19123|19070|19058|461
1734108300000|2024-12-13 16:45:00|19086.1|19074.1|19106.9|19094.9|19114.3|19102.3|19086.1|19074.1|209
1734108600000|2024-12-13 16:50:00|19107.9|19095.9|19112.7|19100.7|19123.6|19111.6|19094.4|19082.4|217
1734108900000|2024-12-13 16:55:00|19112.9|19100.9|19131.6|19119.6|19138.8|19126.8|19109.2|19097.2|310
1734109200000|2024-12-13 17:00:00|19132.6|19120.6|19150.8|19138.8|19154|19142|19131.9|19119.9|153
1734109500000|2024-12-13 17:05:00|19152|19140|19164.4|19152.4|19168.5|19156.5|19147|19135|315
1734109800000|2024-12-13 17:10:00|19164.7|19152.7|19166.9|19154.9|19172.4|19160.4|19158.7|19146.7|145
1734110100000|2024-12-13 17:15:00|19167.2|19155.2|19146.5|19134.5|19168.2|19156.2|19145.5|19133.5|161
1734110400000|2024-12-13 17:20:00|19148.7|19136.7|19152.8|19140.8|19153.2|19141.2|19134.6|19122.6|199
1734110700000|2024-12-13 17:25:00|19154.3|19142.3|19159|19147|19161.3|19149.3|19154|19142|72
1734111000000|2024-12-13 17:30:00|19158.8|19146.8|19160.5|19148.5|19166|19154|19156.8|19144.8|141
1734111300000|2024-12-13 17:35:00|19160.7|19148.7|19157.4|19145.4|19163.4|19151.4|19153.7|19141.7|152
1734111600000|2024-12-13 17:40:00|19156.4|19144.4|19182.7|19170.7|19187.7|19175.7|19155.5|19143.5|199
1734111900000|2024-12-13 17:45:00|19182.4|19170.4|19176.9|19164.9|19195.1|19183.1|19174.4|19162.4|166
1734112200000|2024-12-13 17:50:00|19178.1|19166.1|19177.2|19165.2|19196.6|19184.6|19176.9|19164.9|132
1734112500000|2024-12-13 17:55:00|19176.9|19164.9|19185.1|19173.1|19186.6|19174.6|19174.9|19162.9|109
1734112800000|2024-12-13 18:00:00|19184.1|19172.1|19196.4|19184.4|19201.9|19189.9|19184.1|19172.1|154
1734113100000|2024-12-13 18:05:00|19194.4|19182.4|19190.9|19178.9|19196.4|19184.4|19186.9|19174.9|162
1734113400000|2024-12-13 18:10:00|19191.9|19179.9|19196.7|19184.7|19203.9|19191.9|19191.9|19179.9|163
1734113700000|2024-12-13 18:15:00|19196.9|19184.9|19215.8|19203.8|19218.6|19206.6|19196.7|19184.7|248
1734114000000|2024-12-13 18:20:00|19213.9|19201.9|19222.4|19210.4|19223.4|19211.4|19210.1|19198.1|165
1734114300000|2024-12-13 18:25:00|19224.6|19212.6|19225.9|19213.9|19226.1|19214.1|19223.4|19211.4|229
1734114600000|2024-12-13 18:30:00|19226.1|19214.1|19223.4|19211.4|19226.4|19214.4|19211.9|19199.9|272
1734114900000|2024-12-13 18:35:00|19224.6|19212.6|19222.8|19210.8|19230.3|19218.3|19222.3|19210.3|155
1734115200000|2024-12-13 18:40:00|19222.3|19210.3|19229.6|19217.6|19231.1|19219.1|19215.9|19203.9|185
1734115500000|2024-12-13 18:45:00|19229.9|19217.9|19236.4|19224.4|19238.4|19226.4|19229.9|19217.9|217
1734115800000|2024-12-13 18:50:00|19236.2|19224.2|19234.5|19222.5|19237|19225|19223.9|19211.9|314
1734116100000|2024-12-13 18:55:00|19237|19225|19227.9|19215.9|19250.9|19238.9|19220.6|19208.6|998
1734116400000|2024-12-13 19:00:00|19226.9|19214.9|19246.2|19234.2|19251.1|19239.1|19222.9|19210.9|593
1734359400000|2024-12-16 14:30:00|19255.6|19243.6|19314.4|19302.4|19347.6|19335.6|19249.3|19237.3|1536
1734359700000|2024-12-16 14:35:00|19311|19299|19274.2|19262.2|19312.6|19300.6|19256.7|19244.7|616
1734360000000|2024-12-16 14:40:00|19272.4|19260.4|19234.6|19222.6|19273.3|19261.3|19223.9|19211.9|539
1734360300000|2024-12-16 14:45:00|19235.5|19223.5|19263.9|19251.9|19275.7|19263.7|19232.8|19220.8|576
1734360600000|2024-12-16 14:50:00|19263.5|19251.5|19269.3|19257.3|19273.9|19261.9|19261.7|19249.7|165
1734360900000|2024-12-16 14:55:00|19269|19257|19259.5|19247.5|19272|19260|19253.4|19241.4|317
1734361200000|2024-12-16 15:00:00|19261.4|19249.4|19249|19237|19268.6|19256.6|19240.9|19228.9|340
1734361500000|2024-12-16 15:05:00|19249.7|19237.7|19231.9|19219.9|19256.9|19244.9|19222.2|19210.2|412
1734361800000|2024-12-16 15:10:00|19231|19219|19227.9|19215.9|19235.3|19223.3|19214.7|19202.7|436
1734362100000|2024-12-16 15:15:00|19225.7|19213.7|19238.4|19226.4|19238.4|19226.4|19222.3|19210.3|300
1734362400000|2024-12-16 15:20:00|19240.2|19228.2|19242.2|19230.2|19242.6|19230.6|19233.1|19221.1|162
1734362700000|2024-12-16 15:25:00|19243.5|19231.5|19218.6|19206.6|19243.5|19231.5|19218.2|19206.2|194
1734363000000|2024-12-16 15:30:00|19216.1|19204.1|19220.4|19208.4|19231.4|19219.4|19208.8|19196.8|337
1734363300000|2024-12-16 15:35:00|19222.6|19210.6|19225.7|19213.7|19237.7|19225.7|19220.7|19208.7|175
1734363600000|2024-12-16 15:40:00|19227.3|19215.3|19226.4|19214.4|19235.8|19223.8|19224.2|19212.2|111
1734363900000|2024-12-16 15:45:00|19230.5|19218.5|19224.7|19212.7|19233.9|19221.9|19219|19207|238
1734364200000|2024-12-16 15:50:00|19225.9|19213.9|19220.9|19208.9|19228.8|19216.8|19210.6|19198.6|225
1734364500000|2024-12-16 15:55:00|19221.3|19209.3|19221.9|19209.9|19231.3|19219.3|19213.8|19201.8|189
1734364800000|2024-12-16 16:00:00|19224.1|19212.1|19210.9|19198.9|19229.1|19217.1|19208.1|19196.1|191
1734365100000|2024-12-16 16:05:00|19209.7|19197.7|19211.6|19199.6|19220.9|19208.9|19208.4|19196.4|202
1734365400000|2024-12-16 16:10:00|19211.9|19199.9|19205.7|19193.7|19221.3|19209.3|19199.1|19187.1|220
1734365700000|2024-12-16 16:15:00|19206.6|19194.6|19205.7|19193.7|19208.9|19196.9|19199.5|19187.5|156
1734366000000|2024-12-16 16:20:00|19206.6|19194.6|19215.1|19203.1|19223.2|19211.2|19203.3|19191.3|207
1734366300000|2024-12-16 16:25:00|19214.8|19202.8|19208.6|19196.6|19215.5|19203.5|19205.8|19193.8|96
1734366600000|2024-12-16 16:30:00|19210.5|19198.5|19214.6|19202.6|19226.1|19214.1|19208.3|19196.3|186
1734366900000|2024-12-16 16:35:00|19215.8|19203.8|19179.6|19167.6|19219.2|19207.2|19175.8|19163.8|327
1734367200000|2024-12-16 16:40:00|19181.2|19169.2|19151.6|19139.6|19181.2|19169.2|19140.2|19128.2|463
1734367500000|2024-12-16 16:45:00|19152.5|19140.5|19143|19131|19166.2|19154.2|19140.5|19128.5|334
1734367800000|2024-12-16 16:50:00|19144.6|19132.6|19146.8|19134.8|19156.8|19144.8|19140.5|19128.5|302
1734368100000|2024-12-16 16:55:00|19147.5|19135.5|19111.6|19099.6|19147.5|19135.5|19092.2|19080.2|482
1734368400000|2024-12-16 17:00:00|19112.5|19100.5|19101.4|19089.4|19119.7|19107.7|19100.4|19088.4|427
1734368700000|2024-12-16 17:05:00|19103.9|19091.9|19073.8|19061.8|19107.3|19095.3|19062|19050|600
1734369000000|2024-12-16 17:10:00|19074.7|19062.7|19053.9|19041.9|19075|19063|19033.2|19021.2|666
1734369300000|2024-12-16 17:15:00|19051.4|19039.4|19063.6|19051.6|19065.1|19053.1|19044|19032|451
1734369600000|2024-12-16 17:20:00|19063.9|19051.9|19062.8|19050.8|19075.7|19063.7|19045.1|19033.1|253
1734369900000|2024-12-16 17:25:00|19061.9|19049.9|19058.4|19046.4|19061.9|19049.9|19049.2|19037.2|230
1734370200000|2024-12-16 17:30:00|19060|19048|19063.4|19051.4|19069.3|19057.3|19051.6|19039.6|162
1734370500000|2024-12-16 17:35:00|19064.3|19052.3|19068.1|19056.1|19068.1|19056.1|19054.2|19042.2|172
1734370800000|2024-12-16 17:40:00|19068.4|19056.4|19089.8|19077.8|19089.8|19077.8|19063.1|19051.1|176
1734371100000|2024-12-16 17:45:00|19090.7|19078.7|19083.9|19071.9|19099.2|19087.2|19080.1|19068.1|184
1734371400000|2024-12-16 17:50:00|19085.7|19073.7|19102.9|19090.9|19102.9|19090.9|19083.9|19071.9|171
1734371700000|2024-12-16 17:55:00|19103.2|19091.2|19100.1|19088.1|19105|19093|19095.5|19083.5|78
1734372000000|2024-12-16 18:00:00|19098.6|19086.6|19097.1|19085.1|19105.1|19093.1|19089|19077|156
1734372300000|2024-12-16 18:05:00|19098|19086|19084|19072|19099.2|19087.2|19084|19072|114
1734372600000|2024-12-16 18:10:00|19079|19067|19073.7|19061.7|19083.7|19071.7|19071.5|19059.5|84
1734372900000|2024-12-16 18:15:00|19074|19062|19064.3|19052.3|19077.8|19065.8|19060.9|19048.9|183
1734373200000|2024-12-16 18:20:00|19065.9|19053.9|19073.1|19061.1|19076.9|19064.9|19063.4|19051.4|57
1734373500000|2024-12-16 18:25:00|19073.4|19061.4|19059.9|19047.9|19077.2|19065.2|19059|19047|154
1734373800000|2024-12-16 18:30:00|19061.8|19049.8|19054|19042|19066.5|19054.5|19054|19042|163
1734374100000|2024-12-16 18:35:00|19054.4|19042.4|19070.2|19058.2|19071.6|19059.6|19044|19032|196
1734374400000|2024-12-16 18:40:00|19072.7|19060.7|19055.6|19043.6|19073|19061|19047.7|19035.7|126
1734374700000|2024-12-16 18:45:00|19056.2|19044.2|19054.4|19042.4|19057.1|19045.1|19049.4|19037.4|112
1734375000000|2024-12-16 18:50:00|19054.7|19042.7|19054.8|19042.8|19058.8|19046.8|19048.8|19036.8|316
1734375300000|2024-12-16 18:55:00|19055.4|19043.4|19051.6|19039.6|19064.8|19052.8|19047.9|19035.9|1053
1734375600000|2024-12-16 19:00:00|19051.9|19039.9|19047.9|19035.9|19054.7|19042.7|19043.4|19031.4|536
1734445800000|2024-12-17 14:30:00|19062.4|19050.4|19089.1|19077.1|19113|19101|19044.7|19032.7|860
1734446100000|2024-12-17 14:35:00|19089.4|19077.4|19066.6|19054.6|19094.1|19082.1|19066.2|19054.2|363
1734446400000|2024-12-17 14:40:00|19064.1|19052.1|19071.6|19059.6|19082.1|19070.1|19042.3|19030.3|461
1734446700000|2024-12-17 14:45:00|19071.2|19059.2|19054.6|19042.6|19071.6|19059.6|19041.9|19029.9|391
1734447000000|2024-12-17 14:50:00|19054|19042|19041|19029|19059.6|19047.6|19040.1|19028.1|272
1734447300000|2024-12-17 14:55:00|19041.4|19029.4|19061.4|19049.4|19066.9|19054.9|19041.4|19029.4|201
1734447600000|2024-12-17 15:00:00|19060.2|19048.2|19051.4|19039.4|19065.2|19053.2|19048.7|19036.7|137
1734447900000|2024-12-17 15:05:00|19055.5|19043.5|19086.6|19074.6|19087.1|19075.1|19048.7|19036.7|259
1734448200000|2024-12-17 15:10:00|19089.1|19077.1|19087.1|19075.1|19091.9|19079.9|19074.1|19062.1|173
1734448500000|2024-12-17 15:15:00|19086.2|19074.2|19093.6|19081.6|19097.3|19085.3|19076.4|19064.4|169
1734448800000|2024-12-17 15:20:00|19093.9|19081.9|19073.4|19061.4|19093.9|19081.9|19073.4|19061.4|144
1734449100000|2024-12-17 15:25:00|19073|19061|19040.9|19028.9|19074.3|19062.3|19039.6|19027.6|211
1734449400000|2024-12-17 15:30:00|19040|19028|19059.8|19047.8|19062.3|19050.3|19037.7|19025.7|156
1734449700000|2024-12-17 15:35:00|19064.8|19052.8|19065.2|19053.2|19068.6|19056.6|19057.7|19045.7|138
1734450000000|2024-12-17 15:40:00|19063.6|19051.6|19074|19062|19084.3|19072.3|19058.4|19046.4|129
1734450300000|2024-12-17 15:45:00|19074.3|19062.3|19073.4|19061.4|19083.4|19071.4|19068.4|19056.4|75
1734450600000|2024-12-17 15:50:00|19070.9|19058.9|19061.3|19049.3|19070.9|19058.9|19058.4|19046.4|77
1734450900000|2024-12-17 15:55:00|19060.6|19048.6|19075.8|19063.8|19086.3|19074.3|19055.9|19043.9|120
1734451200000|2024-12-17 16:00:00|19074.9|19062.9|19071|19059|19084.7|19072.7|19069.7|19057.7|112
1734451500000|2024-12-17 16:05:00|19072.2|19060.2|19081.5|19069.5|19085.3|19073.3|19067.8|19055.8|149
1734451800000|2024-12-17 16:10:00|19080.6|19068.6|19094.6|19082.6|19097.4|19085.4|19076.9|19064.9|134
1734452100000|2024-12-17 16:15:00|19092.1|19080.1|19097.1|19085.1|19099.9|19087.9|19089.6|19077.6|73
1734452400000|2024-12-17 16:20:00|19096.7|19084.7|19076.6|19064.6|19103.7|19091.7|19069.9|19057.9|240
1734452700000|2024-12-17 16:25:00|19075.7|19063.7|19069.8|19057.8|19076.2|19064.2|19066|19054|165
1734453000000|2024-12-17 16:30:00|19068.5|19056.5|19029.2|19017.2|19068.5|19056.5|19010.8|18998.8|346
1734453300000|2024-12-17 16:35:00|19029.6|19017.6|19023.4|19011.4|19033.3|19021.3|19012.1|19000.1|146
1734453600000|2024-12-17 16:40:00|19020.9|19008.9|19013.2|19001.2|19024.2|19012.2|19008.5|18996.5|181
1734453900000|2024-12-17 16:45:00|19015.3|19003.3|19013.6|19001.6|19017.8|19005.8|19001.8|18989.8|199
1734454200000|2024-12-17 16:50:00|19015.7|19003.7|19007|18995|19015.7|19003.7|19000|18988|143
1734454500000|2024-12-17 16:55:00|19008.2|18996.2|19032.7|19020.7|19033|19021|19008.2|18996.2|244
1734454800000|2024-12-17 17:00:00|19031.8|19019.8|19024.7|19012.7|19033.9|19021.9|19019.7|19007.7|108
1734455100000|2024-12-17 17:05:00|19025.6|19013.6|19027.2|19015.2|19029.7|19017.7|19022.2|19010.2|56
1734455400000|2024-12-17 17:10:00|19025.6|19013.6|19027.2|19015.2|19027.2|19015.2|19024.3|19012.3|89
1734455700000|2024-12-17 17:15:00|19026.3|19014.3|19022.9|19010.9|19027.5|19015.5|19018.4|19006.4|159
1734456000000|2024-12-17 17:20:00|19020.4|19008.4|19037.6|19025.6|19037.9|19025.9|19019.7|19007.7|189
1734456300000|2024-12-17 17:25:00|19036.7|19024.7|19046.5|19034.5|19046.5|19034.5|19030.1|19018.1|101
1734456600000|2024-12-17 17:30:00|19044.4|19032.4|19036.9|19024.9|19047.8|19035.8|19035.3|19023.3|88
1734456900000|2024-12-17 17:35:00|19036.5|19024.5|19034|19022|19036.5|19024.5|19026.5|19014.5|84
1734457200000|2024-12-17 17:40:00|19034.4|19022.4|19037.2|19025.2|19037.2|19025.2|19030.4|19018.4|92
1734457500000|2024-12-17 17:45:00|19036|19024|19049.4|19037.4|19051.9|19039.9|19034.7|19022.7|130
1734457800000|2024-12-17 17:50:00|19051.9|19039.9|19039.4|19027.4|19054|19042|19035.3|19023.3|104
1734458100000|2024-12-17 17:55:00|19036.9|19024.9|19039.8|19027.8|19044.1|19032.1|19036|19024|109
1734458400000|2024-12-17 18:00:00|19039.4|19027.4|19032.6|19020.6|19039.4|19027.4|19032.6|19020.6|106
1734458700000|2024-12-17 18:05:00|19033|19021|19027.3|19015.3|19035.7|19023.7|19027.3|19015.3|113
1734459000000|2024-12-17 18:10:00|19028.5|19016.5|19032.7|19020.7|19034.5|19022.5|19021|19009|107
1734459300000|2024-12-17 18:15:00|19032.3|19020.3|19025.2|19013.2|19033|19021|19018|19006|86
1734459600000|2024-12-17 18:20:00|19026.4|19014.4|19027.7|19015.7|19029.8|19017.8|19022.3|19010.3|103
1734459900000|2024-12-17 18:25:00|19027.3|19015.3|19026.1|19014.1|19029.8|19017.8|19024.8|19012.8|92
1734460200000|2024-12-17 18:30:00|19025.2|19013.2|19020.6|19008.6|19030.7|19018.7|19018.1|19006.1|138
1734460500000|2024-12-17 18:35:00|19018.1|19006.1|19029.9|19017.9|19030.2|19018.2|19013.1|19001.1|305
1734460800000|2024-12-17 18:40:00|19028.6|19016.6|19025.6|19013.6|19035.2|19023.2|19021.8|19009.8|96
1734461100000|2024-12-17 18:45:00|19025.9|19013.9|19035.6|19023.6|19038.1|19026.1|19025.9|19013.9|204
1734461400000|2024-12-17 18:50:00|19035.2|19023.2|19022.8|19010.8|19035.2|19023.2|19018.1|19006.1|221
1734461700000|2024-12-17 18:55:00|19021|19009|19033.5|19021.5|19036|19024|18992.6|18980.6|935
1734462000000|2024-12-17 19:00:00|19033.8|19021.8|19025.5|19013.5|19036.3|19024.3|19025.5|19013.5|293
1734532200000|2024-12-18 14:30:00|19040.5|19028.5|19039.9|19027.9|19084|19072|19030.2|19018.2|1028
1734532500000|2024-12-18 14:35:00|19037.7|19025.7|19042.4|19030.4|19052|19040|19030.6|19018.6|234
1734532800000|2024-12-18 14:40:00|19044.5|19032.5|19054|19042|19067.4|19055.4|19039.9|19027.9|204
1734533100000|2024-12-18 14:45:00|19055.2|19043.2|19046.4|19034.4|19059.4|19047.4|19044.2|19032.2|242
1734533400000|2024-12-18 14:50:00|19045.5|19033.5|19018.4|19006.4|19051.4|19039.4|19014.6|19002.6|435
1734533700000|2024-12-18 14:55:00|19019.3|19007.3|19012|19000|19020|19008|19002|18990|275
1734534000000|2024-12-18 15:00:00|19012.9|19000.9|19019.8|19007.8|19019.8|19007.8|19008.3|18996.3|195
1734534300000|2024-12-18 15:05:00|19021|19009|18990.5|18978.5|19022.3|19010.3|18981.8|18969.8|428
1734534600000|2024-12-18 15:10:00|18991.4|18979.4|18997.7|18985.7|19005.2|18993.2|18990.2|18978.2|124
1734534900000|2024-12-18 15:15:00|18997.3|18985.3|19001.1|18989.1|19003|18991|18989.8|18977.8|196
1734535200000|2024-12-18 15:20:00|19000.7|18988.7|19012.3|19000.3|19012.3|19000.3|18998.6|18986.6|78
1734535500000|2024-12-18 15:25:00|19011.9|18999.9|19015.3|19003.3|19023.7|19011.7|19011.9|18999.9|129
1734535800000|2024-12-18 15:30:00|19014.1|19002.1|19013.1|19001.1|19023.1|19011.1|19003.1|18991.1|181
1734536100000|2024-12-18 15:35:00|19014.7|19002.7|19012.6|19000.6|19014.7|19002.7|19007.6|18995.6|98
1734536400000|2024-12-18 15:40:00|19011.3|18999.3|19009.6|18997.6|19016.4|19004.4|19003|18991|163
1734536700000|2024-12-18 15:45:00|19009.2|18997.2|18994.2|18982.2|19012.1|19000.1|18994.2|18982.2|104
1734537000000|2024-12-18 15:50:00|18991.7|18979.7|19003.9|18991.9|19003.9|18991.9|18986.4|18974.4|193
1734537300000|2024-12-18 15:55:00|19004.8|18992.8|18998.4|18986.4|19007.1|18995.1|18997.1|18985.1|68
1734537600000|2024-12-18 16:00:00|18998|18986|18999.7|18987.7|19008|18996|18992.1|18980.1|117
1734537900000|2024-12-18 16:05:00|18997.2|18985.2|18992.2|18980.2|18999.7|18987.7|18992.2|18980.2|96
1734538200000|2024-12-18 16:10:00|18986.8|18974.8|18977.2|18965.2|18986.8|18974.8|18972.7|18960.7|321
1734538500000|2024-12-18 16:15:00|18979.7|18967.7|19004.3|18992.3|19004.3|18992.3|18977.2|18965.2|134
1734538800000|2024-12-18 16:20:00|19003.9|18991.9|19001.8|18989.8|19012.2|19000.2|19000.9|18988.9|107
1734539100000|2024-12-18 16:25:00|18999.7|18987.7|18998.5|18986.5|19003.1|18991.1|18997.2|18985.2|54
1734539400000|2024-12-18 16:30:00|18999.3|18987.3|19008.2|18996.2|19011.5|18999.5|18999.3|18987.3|104
1734539700000|2024-12-18 16:35:00|19010.7|18998.7|19024.7|19012.7|19028.5|19016.5|19008.2|18996.2|186
1734540000000|2024-12-18 16:40:00|19025.6|19013.6|19019.4|19007.4|19027.2|19015.2|19014.4|19002.4|106
1734540300000|2024-12-18 16:45:00|19018.5|19006.5|19003.5|18991.5|19019.4|19007.4|18999.8|18987.8|160
1734540600000|2024-12-18 16:50:00|19005.1|18993.1|18986.3|18974.3|19005.1|18993.1|18981.3|18969.3|295
1734540900000|2024-12-18 16:55:00|18985.5|18973.5|18984.2|18972.2|18986.7|18974.7|18981.3|18969.3|249
1734541200000|2024-12-18 17:00:00|18983.8|18971.8|18981.3|18969.3|18989.5|18977.5|18978.8|18966.8|80
1734541500000|2024-12-18 17:05:00|18980.9|18968.9|18981.3|18969.3|18988.8|18976.8|18979.7|18967.7|95
1734541800000|2024-12-18 17:10:00|18980.6|18968.6|18971.3|18959.3|18980.9|18968.9|18971.3|18959.3|130
1734542100000|2024-12-18 17:15:00|18971.7|18959.7|18956.3|18944.3|18973.8|18961.8|18943.8|18931.8|255
1734542400000|2024-12-18 17:20:00|18956|18944|18956.3|18944.3|18958.3|18946.3|18949.2|18937.2|157
1734542700000|2024-12-18 17:25:00|18953.3|18941.3|18925.7|18913.7|18953.3|18941.3|18921.2|18909.2|377
1734543000000|2024-12-18 17:30:00|18923.2|18911.2|18912.9|18900.9|18935.4|18923.4|18910.7|18898.7|325
1734543300000|2024-12-18 17:35:00|18912|18900|18869|18857|18912.9|18900.9|18852.4|18840.4|647
1734543600000|2024-12-18 17:40:00|18866.9|18854.9|18884.4|18872.4|18887|18875|18849|18837|500
1734543900000|2024-12-18 17:45:00|18885.3|18873.3|18888.2|18876.2|18892.8|18880.8|18864|18852|341
1734544200000|2024-12-18 17:50:00|18887.8|18875.8|18876.5|18864.5|18904|18892|18866.2|18854.2|406
1734544500000|2024-12-18 17:55:00|18874|18862|18901.9|18889.9|18905.8|18893.8|18874|18862|140
1734544800000|2024-12-18 18:00:00|18899.4|18887.4|18904.4|18892.4|18907.7|18895.7|18897.7|18885.7|109
1734545100000|2024-12-18 18:05:00|18904.8|18892.8|18910|18898|18917.1|18905.1|18904.8|18892.8|181
1734545400000|2024-12-18 18:10:00|18908.7|18896.7|18913.3|18901.3|18921.7|18909.7|18905|18893|136
1734545700000|2024-12-18 18:15:00|18913|18901|18902|18890|18920.8|18908.8|18901.2|18889.2|169
1734546000000|2024-12-18 18:20:00|18901.6|18889.6|18909.5|18897.5|18915.4|18903.4|18901.6|18889.6|60
1734546300000|2024-12-18 18:25:00|18908.3|18896.3|18909|18897|18914.1|18902.1|18905.4|18893.4|115
1734546600000|2024-12-18 18:30:00|18908.6|18896.6|18907.8|18895.8|18912.8|18900.8|18902.8|18890.8|142
1734546900000|2024-12-18 18:35:00|18911|18899|18909|18897|18912.3|18900.3|18900.7|18888.7|260
1734547200000|2024-12-18 18:40:00|18908.2|18896.2|18912.1|18900.1|18914.2|18902.2|18905.3|18893.3|230
1734547500000|2024-12-18 18:45:00|18914.6|18902.6|18903.4|18891.4|18914.6|18902.6|18903.4|18891.4|207
1734547800000|2024-12-18 18:50:00|18903.8|18891.8|18899.4|18887.4|18905.4|18893.4|18897.3|18885.3|436
1734548100000|2024-12-18 18:55:00|18900.7|18888.7|18906|18894|18906.8|18894.8|18898.9|18886.9|632
1734548400000|2024-12-18 19:00:00|18904.7|18892.7|18914|18902|18931.6|18919.6|18901.3|18889.3|567
1734618600000|2024-12-19 14:30:00|18911.4|18899.4|18779.6|18767.6|18911.4|18899.4|18747.1|18735.1|1629
1734618900000|2024-12-19 14:35:00|18778.7|18766.7|18788.8|18776.8|18794.7|18782.7|18764.2|18752.2|827
1734619200000|2024-12-19 14:40:00|18789.7|18777.7|18810.7|18798.7|18817|18805|18781|18769|590
1734619500000|2024-12-19 14:45:00|18813.3|18801.3|18791.5|18779.5|18815.4|18803.4|18772.7|18760.7|542
1734619800000|2024-12-19 14:50:00|18791.9|18779.9|18798|18786|18819.3|18807.3|18784.8|18772.8|412
1734620100000|2024-12-19 14:55:00|18797.2|18785.2|18800.1|18788.1|18816.2|18804.2|18796.3|18784.3|368
1734620400000|2024-12-19 15:00:00|18800.5|18788.5|18803.6|18791.6|18808.1|18796.1|18784.3|18772.3|318
1734620700000|2024-12-19 15:05:00|18806.1|18794.1|18800.9|18788.9|18812.6|18800.6|18794.4|18782.4|258
1734621000000|2024-12-19 15:10:00|18800.5|18788.5|18770.6|18758.6|18805.1|18793.1|18765.9|18753.9|397
1734621300000|2024-12-19 15:15:00|18769.7|18757.7|18764.3|18752.3|18786.4|18774.4|18763.1|18751.1|299
1734621600000|2024-12-19 15:20:00|18765.1|18753.1|18770.6|18758.6|18771|18759|18761.8|18749.8|208
1734621900000|2024-12-19 15:25:00|18770.2|18758.2|18809.8|18797.8|18809.8|18797.8|18763.1|18751.1|435
1734622200000|2024-12-19 15:30:00|18807.2|18795.2|18796.1|18784.1|18811.9|18799.9|18792.4|18780.4|309
1734622500000|2024-12-19 15:35:00|18795.7|18783.7|18776.5|18764.5|18803.6|18791.6|18776.5|18764.5|199
1734622800000|2024-12-19 15:40:00|18777.3|18765.3|18781.6|18769.6|18786.5|18774.5|18764|18752|315
1734623100000|2024-12-19 15:45:00|18780.7|18768.7|18765.8|18753.8|18784.5|18772.5|18763.7|18751.7|202
1734623400000|2024-12-19 15:50:00|18766.2|18754.2|18754.3|18742.3|18768.2|18756.2|18751.8|18739.8|337
1734623700000|2024-12-19 15:55:00|18754|18742|18754.4|18742.4|18767.4|18755.4|18751.1|18739.1|276
1734624000000|2024-12-19 16:00:00|18753.6|18741.6|18740.2|18728.2|18755.2|18743.2|18740.2|18728.2|354
1734624300000|2024-12-19 16:05:00|18738.5|18726.5|18765.7|18753.7|18771.1|18759.1|18737.3|18725.3|309
1734624600000|2024-12-19 16:10:00|18766.1|18754.1|18756.1|18744.1|18784.8|18772.8|18741.5|18729.5|314
1734624900000|2024-12-19 16:15:00|18755.7|18743.7|18739|18727|18756.9|18744.9|18731.9|18719.9|333
1734625200000|2024-12-19 16:20:00|18738.6|18726.6|18746.5|18734.5|18750.7|18738.7|18721.5|18709.5|361
1734625500000|2024-12-19 16:25:00|18746.1|18734.1|18747.4|18735.4|18752.1|18740.1|18739.1|18727.1|243
1734625800000|2024-12-19 16:30:00|18746.5|18734.5|18725.8|18713.8|18747.4|18735.4|18721.6|18709.6|194
1734626100000|2024-12-19 16:35:00|18725.4|18713.4|18726.6|18714.6|18731.2|18719.2|18722.9|18710.9|162
1734626400000|2024-12-19 16:40:00|18726.2|18714.2|18714.6|18702.6|18726.2|18714.2|18708.3|18696.3|369
1734626700000|2024-12-19 16:45:00|18715|18703|18728.8|18716.8|18747.5|18735.5|18712.1|18700.1|422
1734627000000|2024-12-19 16:50:00|18729.2|18717.2|18732.9|18720.9|18738.3|18726.3|18718.3|18706.3|188
1734627300000|2024-12-19 16:55:00|18733.3|18721.3|18739.6|18727.6|18757.5|18745.5|18732.1|18720.1|389
1734627600000|2024-12-19 17:00:00|18740|18728|18767.5|18755.5|18776.2|18764.2|18739.6|18727.6|381
1734627900000|2024-12-19 17:05:00|18767.1|18755.1|18798|18786|18798|18786|18763.8|18751.8|236
1734628200000|2024-12-19 17:10:00|18797.6|18785.6|18788.8|18776.8|18797.6|18785.6|18778.4|18766.4|124
1734628500000|2024-12-19 17:15:00|18788.4|18776.4|18780.1|18768.1|18793|18781|18772.6|18760.6|143
1734628800000|2024-12-19 17:20:00|18780.9|18768.9|18785.1|18773.1|18785.1|18773.1|18770.1|18758.1|115
1734629100000|2024-12-19 17:25:00|18784.7|18772.7|18789.2|18777.2|18790|18778|18781.3|18769.3|190
1734629400000|2024-12-19 17:30:00|18788.4|18776.4|18766.7|18754.7|18788.8|18776.8|18766.7|18754.7|132
1734629700000|2024-12-19 17:35:00|18765|18753|18754.2|18742.2|18765|18753|18741.7|18729.7|253
1734630000000|2024-12-19 17:40:00|18755.1|18743.1|18745.9|18733.9|18755.1|18743.1|18740.9|18728.9|95
1734630300000|2024-12-19 17:45:00|18747.6|18735.6|18750.1|18738.1|18752.2|18740.2|18736.7|18724.7|143
1734630600000|2024-12-19 17:50:00|18750.5|18738.5|18747.2|18735.2|18752.2|18740.2|18742.1|18730.1|89
1734630900000|2024-12-19 17:55:00|18748|18736|18755.1|18743.1|18755.1|18743.1|18743|18731|166
1734631200000|2024-12-19 18:00:00|18755.5|18743.5|18752.2|18740.2|18759.7|18747.7|18747.2|18735.2|117
1734631500000|2024-12-19 18:05:00|18749.7|18737.7|18757.6|18745.6|18760.1|18748.1|18749.3|18737.3|149
1734631800000|2024-12-19 18:10:00|18758|18746|18771.4|18759.4|18771.8|18759.8|18754.3|18742.3|116
1734632100000|2024-12-19 18:15:00|18771.8|18759.8|18754.2|18742.2|18777.6|18765.6|18744.6|18732.6|469
1734632400000|2024-12-19 18:20:00|18753.8|18741.8|18749.2|18737.2|18759.2|18747.2|18746.7|18734.7|188
1734632700000|2024-12-19 18:25:00|18749.6|18737.6|18750.5|18738.5|18755.9|18743.9|18747.1|18735.1|118
1734633000000|2024-12-19 18:30:00|18749.6|18737.6|18758.5|18746.5|18759.7|18747.7|18743.4|18731.4|136
1734633300000|2024-12-19 18:35:00|18758.9|18746.9|18759|18747|18762.7|18750.7|18754.4|18742.4|281
1734633600000|2024-12-19 18:40:00|18759.8|18747.8|18746.2|18734.2|18764|18752|18743.2|18731.2|325
1734633900000|2024-12-19 18:45:00|18746.6|18734.6|18741.2|18729.2|18751.2|18739.2|18740|18728|186
1734634200000|2024-12-19 18:50:00|18741.6|18729.6|18746.2|18734.2|18751.2|18739.2|18741.6|18729.6|311
1734634500000|2024-12-19 18:55:00|18747.4|18735.4|18725|18713|18749.9|18737.9|18721.8|18709.8|895
1734634800000|2024-12-19 19:00:00|18725.8|18713.8|18713.2|18701.2|18726.2|18714.2|18706.6|18694.6|732
1734705000000|2024-12-20 14:30:00|18742.4|18730.4|18725.8|18713.8|18757.5|18745.5|18720.4|18708.4|893
1734705300000|2024-12-20 14:35:00|18726.6|18714.6|18750.4|18738.4|18756.2|18744.2|18724.6|18712.6|333
1734705600000|2024-12-20 14:40:00|18750|18738|18736.7|18724.7|18756.7|18744.7|18733.3|18721.3|495
1734705900000|2024-12-20 14:45:00|18733.3|18721.3|18713.8|18701.8|18734.6|18722.6|18712.1|18700.1|446
1734706200000|2024-12-20 14:50:00|18711.3|18699.3|18709.6|18697.6|18716.7|18704.7|18701.7|18689.7|439
1734706500000|2024-12-20 14:55:00|18710.4|18698.4|18709.2|18697.2|18714.6|18702.6|18701.7|18689.7|316
1734706800000|2024-12-20 15:00:00|18707.1|18695.1|18728.4|18716.4|18733.8|18721.8|18703.8|18691.8|442
1734707100000|2024-12-20 15:05:00|18730.9|18718.9|18733.8|18721.8|18765.9|18753.9|18730.9|18718.9|408
1734707400000|2024-12-20 15:10:00|18732.1|18720.1|18765.5|18753.5|18768|18756|18727.1|18715.1|235
1734707700000|2024-12-20 15:15:00|18766.3|18754.3|18784.2|18772.2|18790.1|18778.1|18764.6|18752.6|338
1734708000000|2024-12-20 15:20:00|18783.8|18771.8|18779.7|18767.7|18807.6|18795.6|18773|18761|538
1734708300000|2024-12-20 15:25:00|18779.3|18767.3|18785.1|18773.1|18788.4|18776.4|18773.8|18761.8|221
1734708600000|2024-12-20 15:30:00|18784.3|18772.3|18800.9|18788.9|18810.9|18798.9|18783|18771|304
1734708900000|2024-12-20 15:35:00|18800.1|18788.1|18801.8|18789.8|18811.8|18799.8|18799.7|18787.7|191
1734709200000|2024-12-20 15:40:00|18803.5|18791.5|18776.8|18764.8|18804.3|18792.3|18776.4|18764.4|219
1734709500000|2024-12-20 15:45:00|18777.6|18765.6|18794.3|18782.3|18794.3|18782.3|18774.3|18762.3|139
1734709800000|2024-12-20 15:50:00|18796.8|18784.8|18835.2|18823.2|18835.2|18823.2|18794.3|18782.3|325
1734710100000|2024-12-20 15:55:00|18835.6|18823.6|18822.7|18810.7|18840.2|18828.2|18822.7|18810.7|235
1734710400000|2024-12-20 16:00:00|18822.3|18810.3|18841.4|18829.4|18842.7|18830.7|18820.6|18808.6|205
1734710700000|2024-12-20 16:05:00|18841|18829|18877.7|18865.7|18881|18869|18841|18829|496
1734711000000|2024-12-20 16:10:00|18878.9|18866.9|18878.5|18866.5|18880.2|18868.2|18862.3|18850.3|312
1734711300000|2024-12-20 16:15:00|18878.1|18866.1|18888.1|18876.1|18889.8|18877.8|18870.6|18858.6|351
1734711600000|2024-12-20 16:20:00|18885.2|18873.2|18875.2|18863.2|18890.2|18878.2|18866.1|18854.1|388
1734711900000|2024-12-20 16:25:00|18876.5|18864.5|18887.3|18875.3|18890.6|18878.6|18876.1|18864.1|167
1734712200000|2024-12-20 16:30:00|18889|18877|18887.7|18875.7|18912.3|18900.3|18880.7|18868.7|314
1734712500000|2024-12-20 16:35:00|18886.5|18874.5|18884|18872|18900.7|18888.7|18875.2|18863.2|191
1734712800000|2024-12-20 16:40:00|18884.4|18872.4|18880.3|18868.3|18889|18877|18873.6|18861.6|152
1734713100000|2024-12-20 16:45:00|18877.8|18865.8|18863.2|18851.2|18882.3|18870.3|18863.2|18851.2|174
1734713400000|2024-12-20 16:50:00|18860.3|18848.3|18855.3|18843.3|18862.8|18850.8|18846.1|18834.1|254
1734713700000|2024-12-20 16:55:00|18855.7|18843.7|18856.1|18844.1|18861.5|18849.5|18853.6|18841.6|174
1734714000000|2024-12-20 17:00:00|18857|18845|18854.1|18842.1|18860.7|18848.7|18851.6|18839.6|171
1734714300000|2024-12-20 17:05:00|18854.5|18842.5|18857|18845|18858.6|18846.6|18852.4|18840.4|110
1734714600000|2024-12-20 17:10:00|18857.4|18845.4|18857|18845|18864.9|18852.9|18853.7|18841.7|157
1734714900000|2024-12-20 17:15:00|18856.2|18844.2|18859.9|18847.9|18862.4|18850.4|18853.7|18841.7|124
1734715200000|2024-12-20 17:20:00|18862|18850|18837.8|18825.8|18862.4|18850.4|18829.1|18817.1|235
1734715500000|2024-12-20 17:25:00|18838.3|18826.3|18846.2|18834.2|18847.4|18835.4|18838.3|18826.3|84
1734715800000|2024-12-20 17:30:00|18844.9|18832.9|18841.2|18829.2|18844.9|18832.9|18834.5|18822.5|204
1734716100000|2024-12-20 17:35:00|18840.8|18828.8|18863.7|18851.7|18863.7|18851.7|18839.9|18827.9|205
1734716400000|2024-12-20 17:40:00|18863.3|18851.3|18868.3|18856.3|18870.4|18858.4|18863.3|18851.3|229
1734716700000|2024-12-20 17:45:00|18866.2|18854.2|18871.2|18859.2|18881.2|18869.2|18865.8|18853.8|182
1734717000000|2024-12-20 17:50:00|18868.7|18856.7|18856.2|18844.2|18868.7|18856.7|18853.7|18841.7|160
1734717300000|2024-12-20 17:55:00|18857.1|18845.1|18846.3|18834.3|18859.6|18847.6|18844.2|18832.2|87
1734717600000|2024-12-20 18:00:00|18846.7|18834.7|18843.8|18831.8|18851.3|18839.3|18837.5|18825.5|159
1734717900000|2024-12-20 18:05:00|18842.5|18830.5|18838|18826|18842.9|18830.9|18835.9|18823.9|118
1734718200000|2024-12-20 18:10:00|18837.5|18825.5|18847.1|18835.1|18848|18836|18835.9|18823.9|95
1734718500000|2024-12-20 18:15:00|18847.5|18835.5|18849.2|18837.2|18858.8|18846.8|18845.9|18833.9|219
1734718800000|2024-12-20 18:20:00|18848.4|18836.4|18859.6|18847.6|18869.2|18857.2|18847.1|18835.1|165
1734719100000|2024-12-20 18:25:00|18856.3|18844.3|18858.4|18846.4|18864.6|18852.6|18854.6|18842.6|110
1734719400000|2024-12-20 18:30:00|18858.8|18846.8|18863.4|18851.4|18863.4|18851.4|18855.9|18843.9|139
1734719700000|2024-12-20 18:35:00|18862.6|18850.6|18871.7|18859.7|18871.7|18859.7|18860.1|18848.1|199
1734720000000|2024-12-20 18:40:00|18872.6|18860.6|18879.3|18867.3|18879.7|18867.7|18872.6|18860.6|208
1734720300000|2024-12-20 18:45:00|18879.7|18867.7|18889.7|18877.7|18894.3|18882.3|18876.8|18864.8|197
1734720600000|2024-12-20 18:50:00|18889.3|18877.3|18913|18901|18916.3|18904.3|18887.2|18875.2|577
1734720900000|2024-12-20 18:55:00|18913.4|18901.4|18900.1|18888.1|18917.2|18905.2|18900.1|18888.1|1098
1734721200000|2024-12-20 19:00:00|18899.7|18887.7|18916|18904|18926.8|18914.8|18899.7|18887.7|475
1734964200000|2024-12-23 14:30:00|18869.6|18857.6|18873.8|18861.8|18932.5|18920.5|18854.6|18842.6|724
1734964500000|2024-12-23 14:35:00|18872.1|18860.1|18900.2|18888.2|18906|18894|18872.1|18860.1|445
1734964800000|2024-12-23 14:40:00|18899.4|18887.4|18867.8|18855.8|18902.4|18890.4|18865.3|18853.3|330
1734965100000|2024-12-23 14:45:00|18868.3|18856.3|18889.9|18877.9|18894.6|18882.6|18860.8|18848.8|242
1734965400000|2024-12-23 14:50:00|18889.2|18877.2|18862.3|18850.3|18894.4|18882.4|18859.3|18847.3|243
1734965700000|2024-12-23 14:55:00|18863.1|18851.1|18857.7|18845.7|18867.5|18855.5|18851.3|18839.3|269
1734966000000|2024-12-23 15:00:00|18856.5|18844.5|18849.2|18837.2|18858.9|18846.9|18849.2|18837.2|246
1734966300000|2024-12-23 15:05:00|18849.9|18837.9|18845.1|18833.1|18861.7|18849.7|18842.3|18830.3|295
1734966600000|2024-12-23 15:10:00|18846.4|18834.4|18840.6|18828.6|18852.3|18840.3|18835.8|18823.8|278
1734966900000|2024-12-23 15:15:00|18843.6|18831.6|18859.1|18847.1|18866.1|18854.1|18842.4|18830.4|274
1734967200000|2024-12-23 15:20:00|18858.3|18846.3|18864.1|18852.1|18875.1|18863.1|18858.3|18846.3|208
1734967500000|2024-12-23 15:25:00|18864.6|18852.6|18856|18844|18867.6|18855.6|18839.3|18827.3|312
1734967800000|2024-12-23 15:30:00|18858.4|18846.4|18865.5|18853.5|18874.5|18862.5|18856|18844|243
1734968100000|2024-12-23 15:35:00|18866|18854|18861.4|18849.4|18873.9|18861.9|18847.2|18835.2|225
1734968400000|2024-12-23 15:40:00|18861.9|18849.9|18828.8|18816.8|18863.9|18851.9|18826.3|18814.3|296
1734968700000|2024-12-23 15:45:00|18828.3|18816.3|18831|18819|18847.5|18835.5|18825|18813|229
1734969000000|2024-12-23 15:50:00|18833.8|18821.8|18844|18832|18846|18834|18821.5|18809.5|155
1734969300000|2024-12-23 15:55:00|18844.5|18832.5|18829|18817|18847.7|18835.7|18829|18817|220
1734969600000|2024-12-23 16:00:00|18831|18819|18832.9|18820.9|18846|18834|18829|18817|183
1734969900000|2024-12-23 16:05:00|18834.5|18822.5|18846.7|18834.7|18846.7|18834.7|18828.4|18816.4|176
1734970200000|2024-12-23 16:10:00|18845.9|18833.9|18839.4|18827.4|18855.8|18843.8|18838.9|18826.9|182
1734970500000|2024-12-23 16:15:00|18841|18829|18855.5|18843.5|18855.5|18843.5|18838.5|18826.5|182
1734970800000|2024-12-23 16:20:00|18856.3|18844.3|18872.7|18860.7|18872.7|18860.7|18844.7|18832.7|240
1734971100000|2024-12-23 16:25:00|18871|18859|18893.4|18881.4|18893.4|18881.4|18868.5|18856.5|260
1734971400000|2024-12-23 16:30:00|18895.4|18883.4|18877.8|18865.8|18896.7|18884.7|18876.1|18864.1|175
1734971700000|2024-12-23 16:35:00|18877.3|18865.3|18859.3|18847.3|18877.3|18865.3|18855|18843|185
1734972000000|2024-12-23 16:40:00|18860.1|18848.1|18853.5|18841.5|18864.3|18852.3|18839.8|18827.8|108
1734972300000|2024-12-23 16:45:00|18854.6|18842.6|18843.7|18831.7|18858.5|18846.5|18842|18830|144
1734972600000|2024-12-23 16:50:00|18844.5|18832.5|18844.5|18832.5|18852|18840|18840|18828|183
1734972900000|2024-12-23 16:55:00|18842.5|18830.5|18845|18833|18848.5|18836.5|18839|18827|133
1734973200000|2024-12-23 17:00:00|18845.5|18833.5|18854.5|18842.5|18854.5|18842.5|18841.3|18829.3|115
1734973500000|2024-12-23 17:05:00|18854.1|18842.1|18849.5|18837.5|18855|18843|18847|18835|118
1734973800000|2024-12-23 17:10:00|18849.6|18837.6|18848.3|18836.3|18855.3|18843.3|18846.6|18834.6|79
1734974100000|2024-12-23 17:15:00|18849.1|18837.1|18842.6|18830.6|18849.1|18837.1|18839.6|18827.6|167
1734974400000|2024-12-23 17:20:00|18844.1|18832.1|18839.1|18827.1|18845.1|18833.1|18830.1|18818.1|128
1734974700000|2024-12-23 17:25:00|18839.6|18827.6|18837.6|18825.6|18840.8|18828.8|18835.1|18823.1|73
1734975000000|2024-12-23 17:30:00|18836.3|18824.3|18824|18812|18837.6|18825.6|18822|18810|202
1734975300000|2024-12-23 17:35:00|18822|18810|18834.1|18822.1|18834.8|18822.8|18819|18807|175
1734975600000|2024-12-23 17:40:00|18834.5|18822.5|18832.3|18820.3|18839.1|18827.1|18821.6|18809.6|354
1734975900000|2024-12-23 17:45:00|18831.9|18819.9|18829.1|18817.1|18831.9|18819.9|18821.6|18809.6|63
1734976200000|2024-12-23 17:50:00|18828.6|18816.6|18826.6|18814.6|18828.6|18816.6|18822.1|18810.1|47
1734976500000|2024-12-23 17:55:00|18824.6|18812.6|18843.6|18831.6|18848.6|18836.6|18824.6|18812.6|154
1734976800000|2024-12-23 18:00:00|18843.1|18831.1|18830.1|18818.1|18844.1|18832.1|18825.1|18813.1|118
1734977100000|2024-12-23 18:05:00|18829.6|18817.6|18854.6|18842.6|18854.6|18842.6|18828.1|18816.1|141
1734977400000|2024-12-23 18:10:00|18853.8|18841.8|18856.6|18844.6|18860.1|18848.1|18850.6|18838.6|136
1734977700000|2024-12-23 18:15:00|18856.1|18844.1|18839.5|18827.5|18857.3|18845.3|18839.1|18827.1|292
1734978000000|2024-12-23 18:20:00|18842|18830|18840|18828|18847.5|18835.5|18838.8|18826.8|145
1734978300000|2024-12-23 18:25:00|18841.3|18829.3|18835.1|18823.1|18843.6|18831.6|18829.6|18817.6|96
1734978600000|2024-12-23 18:30:00|18835.5|18823.5|18835.6|18823.6|18840.1|18828.1|18831.3|18819.3|136
1734978900000|2024-12-23 18:35:00|18834.3|18822.3|18830|18818|18836|18824|18829.5|18817.5|207
1734979200000|2024-12-23 18:40:00|18828.7|18816.7|18832.6|18820.6|18833.6|18821.6|18827|18815|265
1734979500000|2024-12-23 18:45:00|18832.1|18820.1|18829.3|18817.3|18834.3|18822.3|18825.6|18813.6|180
1734979800000|2024-12-23 18:50:00|18832.6|18820.6|18833.2|18821.2|18835.7|18823.7|18826.2|18814.2|302
1734980100000|2024-12-23 18:55:00|18831.7|18819.7|18839.2|18827.2|18840.1|18828.1|18829.2|18817.2|896
1734980400000|2024-12-23 19:00:00|18839.7|18827.7|18843.6|18831.6|18843.6|18831.6|18836.1|18824.1|296
1735050600000|2024-12-24 14:30:00|18854.5|18842.5|18812.3|18800.3|18864.5|18849.5|18812.3|18800.3|494
1735050900000|2024-12-24 14:35:00|18812.8|18800.8|18808.3|18796.3|18825.3|18813.3|18805.5|18793.5|406
1735051200000|2024-12-24 14:40:00|18807.8|18795.8|18814.3|18802.3|18816.8|18804.8|18801.3|18789.3|240
1735051500000|2024-12-24 14:45:00|18813.6|18801.6|18823.6|18811.6|18826.8|18814.8|18808.8|18796.8|197
1735051800000|2024-12-24 14:50:00|18824.8|18812.8|18846.1|18834.1|18853.8|18841.8|18824.8|18812.8|227
1735052100000|2024-12-24 14:55:00|18845.1|18833.1|18828.8|18816.8|18845.1|18833.1|18826.3|18814.3|170
1735052400000|2024-12-24 15:00:00|18829.3|18817.3|18846.4|18834.4|18853.4|18841.4|18829.3|18817.3|188
1735052700000|2024-12-24 15:05:00|18847.4|18835.4|18836.4|18824.4|18849.4|18837.4|18834.6|18822.6|138
1735053000000|2024-12-24 15:10:00|18835.9|18823.9|18823.9|18811.9|18840.4|18828.4|18822.4|18810.4|121
1735053300000|2024-12-24 15:15:00|18823.1|18811.1|18811.9|18799.9|18823.4|18811.4|18808.9|18796.9|188
1735053600000|2024-12-24 15:20:00|18812.4|18800.4|18814.9|18802.9|18814.9|18802.9|18809.9|18797.9|119
1735053900000|2024-12-24 15:25:00|18814.4|18802.4|18815.9|18803.9|18826.4|18814.4|18811.9|18799.9|119
1735054200000|2024-12-24 15:30:00|18816.4|18804.4|18810.9|18798.9|18818.4|18806.4|18807.9|18795.9|99
1735054500000|2024-12-24 15:35:00|18808.9|18796.9|18831|18819|18831|18819|18808.9|18796.9|72
1735054800000|2024-12-24 15:40:00|18831.5|18819.5|18833.2|18821.2|18849.5|18837.5|18831|18819|102
1735055100000|2024-12-24 15:45:00|18832.5|18820.5|18837.2|18825.2|18838.5|18826.5|18830|18818|65
1735055400000|2024-12-24 15:50:00|18838|18826|18840.7|18828.7|18857|18845|18836.7|18824.7|89
1735055700000|2024-12-24 15:55:00|18840|18828|18850.8|18838.8|18850.8|18838.8|18838.7|18826.7|40
1735056000000|2024-12-24 16:00:00|18849.5|18837.5|18846|18834|18849.5|18837.5|18842|18830|59
1735056300000|2024-12-24 16:05:00|18844.8|18832.8|18850.5|18838.5|18860.5|18848.5|18841|18829|94
1735056600000|2024-12-24 16:10:00|18849.8|18837.8|18846|18834|18853|18841|18843.5|18831.5|46
1735056900000|2024-12-24 16:15:00|18843.5|18831.5|18869.5|18857.5|18878|18866|18842|18830|122
1735057200000|2024-12-24 16:20:00|18870.3|18858.3|18865.3|18853.3|18877.5|18865.5|18853.3|18841.3|135
1735057500000|2024-12-24 16:25:00|18864.6|18852.6|18865.3|18853.3|18867.3|18855.3|18859.8|18847.8|64
1735057800000|2024-12-24 16:30:00|18864.1|18852.1|18857.3|18845.3|18866.1|18854.1|18856.6|18844.6|49
1735058100000|2024-12-24 16:35:00|18856.6|18844.6|18873.3|18861.3|18874.1|18862.1|18856.6|18844.6|89
1735058400000|2024-12-24 16:40:00|18872.6|18860.6|18876.8|18864.8|18897.6|18885.6|18872.6|18860.6|107
1735058700000|2024-12-24 16:45:00|18876.1|18864.1|18868.1|18856.1|18880.6|18868.6|18866.6|18854.6|112
1735059000000|2024-12-24 16:50:00|18865.1|18853.1|18843.6|18831.6|18865.1|18853.1|18838.6|18826.6|132
1735059300000|2024-12-24 16:55:00|18848.6|18836.6|18842.6|18830.6|18848.6|18836.6|18836.6|18824.6|63
1735059600000|2024-12-24 17:00:00|18843.4|18831.4|18841.9|18829.9|18843.4|18831.4|18838.9|18826.9|47
1735059900000|2024-12-24 17:05:00|18841.4|18829.4|18846.7|18834.7|18847.9|18835.9|18840.7|18828.7|64
1735060200000|2024-12-24 17:10:00|18844.2|18832.2|18848.4|18836.4|18856.2|18844.2|18844.2|18832.2|67
1735060500000|2024-12-24 17:15:00|18850.2|18838.2|18852.2|18840.2|18856.7|18844.7|18846.2|18834.2|84
1735060800000|2024-12-24 17:20:00|18851.7|18839.7|18859.9|18847.9|18861.2|18849.2|18847.2|18835.2|69
1735061100000|2024-12-24 17:25:00|18859.2|18847.2|18857.7|18845.7|18866.2|18854.2|18848.5|18836.5|86
1735061400000|2024-12-24 17:30:00|18857|18845|18852.5|18840.5|18858.2|18846.2|18849.2|18837.2|50
1735061700000|2024-12-24 17:35:00|18853.7|18841.7|18852.2|18840.2|18855.7|18843.7|18842.7|18830.7|128
1735062000000|2024-12-24 17:40:00|18851.5|18839.5|18841.8|18829.8|18853.3|18841.3|18841.8|18829.8|131
1735062300000|2024-12-24 17:45:00|18841|18829|18844.3|18832.3|18845.3|18833.3|18836.8|18824.8|122
1735062600000|2024-12-24 17:50:00|18844.8|18832.8|18846.8|18834.8|18848.5|18836.5|18842.5|18830.5|122
1735062900000|2024-12-24 17:55:00|18847.3|18835.3|18829.3|18817.3|18850|18838|18824.1|18812.1|428
1735063200000|2024-12-24 18:00:00|18831.1|18819.1|18836.6|18824.6|18836.6|18824.6|18828.1|18816.1|133
1735063500000|2024-12-24 18:05:00|18837.3|18825.3|18863.6|18851.6|18865.3|18853.3|18837.3|18825.3|103
1735063800000|2024-12-24 18:10:00|18862.8|18850.8|18854.3|18842.3|18864.1|18852.1|18851.8|18839.8|105
1735064100000|2024-12-24 18:15:00|18853.8|18841.8|18868.8|18838.8|18868.8|18843.6|18853.8|18838.8|0
1735223400000|2024-12-26 14:30:00|18884.7|18872.7|18892.2|18880.2|18924|18912|18869|18848.9|505
1735223700000|2024-12-26 14:35:00|18892.7|18880.7|18882.8|18870.8|18908.8|18896.8|18868.8|18856.8|291
1735224000000|2024-12-26 14:40:00|18885.4|18873.4|18885.8|18873.8|18895.6|18883.6|18870.8|18858.8|153
1735224300000|2024-12-26 14:45:00|18887.1|18875.1|18892.2|18880.2|18900.3|18888.3|18885.6|18873.6|453
1735224600000|2024-12-26 14:50:00|18893.5|18881.5|18921.3|18909.3|18934.7|18922.7|18887.8|18875.8|569
1735224900000|2024-12-26 14:55:00|18922|18910|18951.2|18939.2|18959.7|18947.7|18913.7|18901.7|425
1735225200000|2024-12-26 15:00:00|18950.6|18938.6|18940.6|18928.6|18962.6|18950.6|18934.4|18922.4|301
1735225500000|2024-12-26 15:05:00|18940.1|18928.1|18914.8|18902.8|18940.1|18928.1|18905.3|18893.3|171
1735225800000|2024-12-26 15:10:00|18917.3|18905.3|18935.7|18923.7|18944|18932|18909.2|18897.2|302
1735226100000|2024-12-26 15:15:00|18934.3|18922.3|18922.7|18910.7|18944|18932|18922.7|18910.7|90
1735226400000|2024-12-26 15:20:00|18923.8|18911.8|18936.6|18924.6|18947.7|18935.7|18923.8|18911.8|117
1735226700000|2024-12-26 15:25:00|18938.4|18926.4|18936.6|18924.6|18940.4|18928.4|18928.4|18916.4|63
1735227000000|2024-12-26 15:30:00|18935.9|18923.9|18940.1|18928.1|18944.5|18932.5|18935.2|18923.2|51
1735227300000|2024-12-26 15:35:00|18938.3|18926.3|18948.5|18936.5|18953.5|18941.5|18933.3|18921.3|93
1735227600000|2024-12-26 15:40:00|18949|18937|18945.3|18933.3|18951.5|18939.5|18938.5|18926.5|72
1735227900000|2024-12-26 15:45:00|18946.3|18934.3|18941.2|18929.2|18957.6|18945.6|18938.7|18926.7|121
1735228200000|2024-12-26 15:50:00|18942.4|18930.4|18947.5|18935.5|18948.2|18936.2|18938|18926|78
1735228500000|2024-12-26 15:55:00|18948.7|18936.7|18970|18958|18972.6|18960.6|18945|18933|99
1735228800000|2024-12-26 16:00:00|18969.3|18957.3|18984.9|18972.9|18990.5|18978.5|18965.7|18953.7|214
1735229100000|2024-12-26 16:05:00|18985.5|18973.5|18985.5|18973.5|18988.5|18976.5|18975.5|18963.5|163
1735229400000|2024-12-26 16:10:00|18986|18974|19019.2|19007.2|19026.6|19014.6|18986|18974|363
1735229700000|2024-12-26 16:15:00|19019.3|19007.3|18990.7|18978.7|19021|19009|18990.7|18978.7|163
1735230000000|2024-12-26 16:20:00|18991.4|18979.4|18997.2|18985.2|19003.2|18991.2|18990.7|18978.7|126
1735230300000|2024-12-26 16:25:00|18995.4|18983.4|18987.6|18975.6|18996.5|18984.5|18967.5|18955.5|184
1735230600000|2024-12-26 16:30:00|18988.3|18976.3|19003.3|18991.3|19006.5|18994.5|18981.9|18969.9|91
1735230900000|2024-12-26 16:35:00|19005.8|18993.8|19026.2|19014.2|19041|19029|19003.3|18991.3|227
1735231200000|2024-12-26 16:40:00|19025.6|19013.6|19041.9|19029.9|19052.6|19040.6|19016.9|19004.9|210
1735231500000|2024-12-26 16:45:00|19040.6|19028.6|19059|19047|19062.8|19050.8|19026.9|19014.9|271
1735231800000|2024-12-26 16:50:00|19057.8|19045.8|19044.7|19032.7|19062.2|19050.2|19032.6|19020.6|160
1735232100000|2024-12-26 16:55:00|19045.3|19033.3|19052.5|19040.5|19060.8|19048.8|19040.3|19028.3|165
1735232400000|2024-12-26 17:00:00|19053|19041|19051.9|19039.9|19060|19048|19045.8|19033.8|98
1735232700000|2024-12-26 17:05:00|19051.4|19039.4|19052.7|19040.7|19058.9|19046.9|19041.8|19029.8|96
1735233000000|2024-12-26 17:10:00|19053.9|19041.9|19071|19059|19071|19059|19051.3|19039.3|146
1735233300000|2024-12-26 17:15:00|19070.5|19058.5|19052.8|19040.8|19093.7|19081.7|19051.6|19039.6|358
1735233600000|2024-12-26 17:20:00|19053.4|19041.4|19052.4|19040.4|19054.1|19042.1|19021.6|19009.6|241
1735233900000|2024-12-26 17:25:00|19054.9|19042.9|19062.9|19050.9|19062.9|19050.9|19039.9|19027.9|308
1735234200000|2024-12-26 17:30:00|19063.5|19051.5|19065.4|19053.4|19085|19073|19053.8|19041.8|295
1735234500000|2024-12-26 17:35:00|19064.8|19052.8|19055.9|19043.9|19065.6|19053.6|19048.6|19036.6|116
1735234800000|2024-12-26 17:40:00|19057|19045|19062.1|19050.1|19067.8|19055.8|19055.2|19043.2|90
1735235100000|2024-12-26 17:45:00|19061.5|19049.5|19052.8|19040.8|19063.8|19051.8|19047.1|19035.1|51
1735235400000|2024-12-26 17:50:00|19052.1|19040.1|19051.4|19039.4|19060.1|19048.1|19046.9|19034.9|85
1735235700000|2024-12-26 17:55:00|19051.9|19039.9|19055.3|19043.3|19055.3|19043.3|19049.6|19037.6|90
1735236000000|2024-12-26 18:00:00|19054.7|19042.7|19057.8|19045.8|19071|19059|19054|19042|117
1735236300000|2024-12-26 18:05:00|19057.1|19045.1|19065.3|19053.3|19066.6|19054.6|19048.5|19036.5|77
1735236600000|2024-12-26 18:10:00|19066|19054|19073.5|19061.5|19084.8|19072.8|19064.1|19052.1|97
1735236900000|2024-12-26 18:15:00|19074.1|19062.1|19077.1|19065.1|19087.7|19075.7|19072.7|19060.7|124
1735237200000|2024-12-26 18:20:00|19077.8|19065.8|19097.7|19085.7|19105.7|19093.7|19077.8|19065.8|227
1735237500000|2024-12-26 18:25:00|19096.5|19084.5|19119.4|19107.4|19123.8|19111.8|19092.2|19080.2|179
1735237800000|2024-12-26 18:30:00|19121.5|19109.5|19108|19096|19133.3|19121.3|19105.5|19093.5|266
1735238100000|2024-12-26 18:35:00|19107.3|19095.3|19119.8|19107.8|19123.4|19111.4|19106.7|19094.7|176
1735238400000|2024-12-26 18:40:00|19119.2|19107.2|19116.6|19104.6|19119.8|19107.8|19111|19099|228
1735238700000|2024-12-26 18:45:00|19113.5|19101.5|19139.3|19127.3|19146.6|19134.6|19104.1|19092.1|231
1735239000000|2024-12-26 18:50:00|19138.5|19126.5|19120.9|19108.9|19138.5|19126.5|19107.7|19095.7|266
1735239300000|2024-12-26 18:55:00|19119.7|19107.7|19125.4|19113.4|19127.9|19115.9|19105.9|19093.9|828
1735239600000|2024-12-26 19:00:00|19126.2|19114.2|19126.7|19114.7|19136.9|19124.9|19119.8|19107.8|401
1735309800000|2024-12-27 14:30:00|19100.4|19088.4|19118.3|19106.3|19121|19109|19090.1|19078.1|818
1735310100000|2024-12-27 14:35:00|19117.7|19105.7|19133.6|19121.6|19144.8|19132.8|19113.3|19101.3|523
1735310400000|2024-12-27 14:40:00|19134.1|19122.1|19147.9|19135.9|19149.7|19137.7|19131.6|19119.6|393
1735310700000|2024-12-27 14:45:00|19146.5|19134.5|19138.4|19126.4|19149.7|19137.7|19138.4|19126.4|389
1735311000000|2024-12-27 14:50:00|19137.8|19125.8|19142.8|19130.8|19146.5|19134.5|19135.3|19123.3|154
1735311300000|2024-12-27 14:55:00|19141.4|19129.4|19129.5|19117.5|19142.1|19130.1|19123.9|19111.9|321
1735311600000|2024-12-27 15:00:00|19128.9|19116.9|19121.5|19109.5|19133.9|19121.9|19120.1|19108.1|257
1735311900000|2024-12-27 15:05:00|19124|19112|19112.2|19100.2|19124.5|19112.5|19103.4|19091.4|320
1735312200000|2024-12-27 15:10:00|19113.4|19101.4|19119|19107|19124|19112|19109.5|19097.5|127
1735312500000|2024-12-27 15:15:00|19119.6|19107.6|19115.1|19103.1|19127.7|19115.7|19111.5|19099.5|135
1735312800000|2024-12-27 15:20:00|19114.6|19102.6|19127|19115|19142.1|19130.1|19114.6|19102.6|249
1735313100000|2024-12-27 15:25:00|19127.6|19115.6|19147.7|19135.7|19149.6|19137.6|19127.6|19115.6|242
1735313400000|2024-12-27 15:30:00|19148.2|19136.2|19159.7|19147.7|19160.3|19148.3|19137.8|19125.8|314
1735313700000|2024-12-27 15:35:00|19160.3|19148.3|19142.1|19130.1|19161|19149|19139.1|19127.1|271
1735314000000|2024-12-27 15:40:00|19141.4|19129.4|19128.3|19116.3|19141.4|19129.4|19118.3|19106.3|217
1735314300000|2024-12-27 15:45:00|19126.9|19114.9|19144.9|19132.9|19146.1|19134.1|19122.3|19110.3|419
1735314600000|2024-12-27 15:50:00|19145.5|19133.5|19154.2|19142.2|19157.4|19145.4|19145.5|19133.5|112
1735314900000|2024-12-27 15:55:00|19153.6|19141.6|19146.1|19134.1|19153.6|19141.6|19141.1|19129.1|102
1735315200000|2024-12-27 16:00:00|19149.2|19137.2|19131.7|19119.7|19152.4|19140.4|19131.7|19119.7|220
1735315500000|2024-12-27 16:05:00|19129.2|19117.2|19129.2|19117.2|19141.2|19129.2|19123.7|19111.7|212
1735315800000|2024-12-27 16:10:00|19129.8|19117.8|19132.3|19120.3|19137.9|19125.9|19125.4|19113.4|135
1735316100000|2024-12-27 16:15:00|19132.9|19120.9|19124.8|19112.8|19135.4|19123.4|19124.8|19112.8|137
1735316400000|2024-12-27 16:20:00|19124.1|19112.1|19133|19121|19137.3|19125.3|19122.9|19110.9|202
1735316700000|2024-12-27 16:25:00|19132.5|19120.5|19144.9|19132.9|19147.4|19135.4|19130.4|19118.4|115
1735317000000|2024-12-27 16:30:00|19143.6|19131.6|19143.5|19131.5|19147.4|19135.4|19141.6|19129.6|123
1735317300000|2024-12-27 16:35:00|19144.1|19132.1|19162.3|19150.3|19165.6|19153.6|19143.5|19131.5|181
1735317600000|2024-12-27 16:40:00|19163.5|19151.5|19159.9|19147.9|19176.3|19164.3|19151.2|19139.2|268
1735317900000|2024-12-27 16:45:00|19158|19146|19159.8|19147.8|19162.4|19150.4|19149.8|19137.8|190
1735318200000|2024-12-27 16:50:00|19160.5|19148.5|19166.1|19154.1|19171.2|19159.2|19159.9|19147.9|180
1735318500000|2024-12-27 16:55:00|19166.6|19154.6|19186.7|19174.7|19189.1|19177.1|19162.4|19150.4|295
1735318800000|2024-12-27 17:00:00|19186.1|19174.1|19169.3|19157.3|19186.7|19174.7|19167.5|19155.5|359
1735319100000|2024-12-27 17:05:00|19163.7|19151.7|19151.2|19139.2|19163.7|19151.7|19136.3|19124.3|210
1735319400000|2024-12-27 17:10:00|19150.5|19138.5|19146.1|19134.1|19150.5|19138.5|19135|19123|127
1735319700000|2024-12-27 17:15:00|19146.7|19134.7|19151.1|19139.1|19153.6|19141.6|19143.6|19131.6|89
1735320000000|2024-12-27 17:20:00|19149.2|19137.2|19141.2|19129.2|19153|19141|19141.2|19129.2|58
1735320300000|2024-12-27 17:25:00|19141.7|19129.7|19144.2|19132.2|19146.7|19134.7|19139.2|19127.2|109
1735320600000|2024-12-27 17:30:00|19144.8|19132.8|19144.8|19132.8|19147.4|19135.4|19136|19124|110
1735320900000|2024-12-27 17:35:00|19144.1|19132.1|19150|19138|19151.2|19139.2|19133.7|19121.7|179
1735321200000|2024-12-27 17:40:00|19148.7|19136.7|19152.4|19140.4|19161.2|19149.2|19146.1|19134.1|125
1735321500000|2024-12-27 17:45:00|19154.3|19142.3|19147.9|19135.9|19154.9|19142.9|19147.4|19135.4|98
1735321800000|2024-12-27 17:50:00|19149.2|19137.2|19135.9|19123.9|19151|19139|19132.8|19120.8|149
1735322100000|2024-12-27 17:55:00|19136.6|19124.6|19144.9|19132.9|19148.6|19136.6|19136.6|19124.6|115
1735322400000|2024-12-27 18:00:00|19146.2|19134.2|19141.1|19129.1|19150.5|19138.5|19141.1|19129.1|141
1735322700000|2024-12-27 18:05:00|19139.9|19127.9|19147.4|19135.4|19147.4|19135.4|19137.4|19125.4|59
1735323000000|2024-12-27 18:10:00|19148.6|19136.6|19146.8|19134.8|19151.1|19139.1|19145.5|19133.5|103
1735323300000|2024-12-27 18:15:00|19147.3|19135.3|19141|19129|19148.6|19136.6|19141|19129|73
1735323600000|2024-12-27 18:20:00|19140.4|19128.4|19166.7|19154.7|19166.7|19154.7|19139.7|19127.7|147
1735323900000|2024-12-27 18:25:00|19166.1|19154.1|19173.5|19161.5|19175.9|19163.9|19160.6|19148.6|196
1735324200000|2024-12-27 18:30:00|19172.8|19160.8|19176|19164|19190.3|19178.3|19170.3|19158.3|174
1735324500000|2024-12-27 18:35:00|19176.7|19164.7|19177.2|19165.2|19181.6|19169.6|19165.9|19153.9|208
1735324800000|2024-12-27 18:40:00|19176.5|19164.5|19179|19167|19179.6|19167.6|19163.3|19151.3|185
1735325100000|2024-12-27 18:45:00|19178.4|19166.4|19194.8|19182.8|19197.3|19185.3|19176|19164|248
1735325400000|2024-12-27 18:50:00|19192.3|19180.3|19207.6|19195.6|19209.4|19197.4|19187.3|19175.3|298
1735325700000|2024-12-27 18:55:00|19208.1|19196.1|19192.4|19180.4|19210.1|19198.1|19188.7|19176.7|523
1735326000000|2024-12-27 19:00:00|19191.2|19179.2|19212.4|19200.4|19214.9|19202.9|19191.2|19179.2|384
1735569000000|2024-12-30 14:30:00|19235.2|19223.2|19256.5|19244.5|19262.1|19250.1|19218.4|19206.4|860
1735569300000|2024-12-30 14:35:00|19257.1|19245.1|19276.5|19264.5|19278.4|19266.4|19236.5|19224.5|562
1735569600000|2024-12-30 14:40:00|19277.1|19265.1|19286.5|19274.5|19287.7|19275.7|19261.5|19249.5|328
1735569900000|2024-12-30 14:45:00|19285.9|19273.9|19272.2|19260.2|19290.3|19278.3|19259.6|19247.6|281
1735570200000|2024-12-30 14:50:00|19271.5|19259.5|19255.3|19243.3|19275.3|19263.3|19254.7|19242.7|166
1735570500000|2024-12-30 14:55:00|19255.9|19243.9|19271.6|19259.6|19275.3|19263.3|19252.8|19240.8|382
1735570800000|2024-12-30 15:00:00|19272.2|19260.2|19234.7|19222.7|19272.2|19260.2|19222.8|19210.8|364
1735571100000|2024-12-30 15:05:00|19235.3|19223.3|19209.1|19197.1|19237.8|19225.8|19209.1|19197.1|295
1735571400000|2024-12-30 15:10:00|19208.5|19196.5|19218.5|19206.5|19219.8|19207.8|19197.2|19185.2|350
1735571700000|2024-12-30 15:15:00|19219.1|19207.1|19211|19199|19222.9|19210.9|19202.9|19190.9|301
1735572000000|2024-12-30 15:20:00|19211.6|19199.6|19191.6|19179.6|19212.9|19200.9|19189.8|19177.8|336
1735572300000|2024-12-30 15:25:00|19190.4|19178.4|19207.9|19195.9|19209.8|19197.8|19190.4|19178.4|192
1735572600000|2024-12-30 15:30:00|19207.3|19195.3|19207.9|19195.9|19209.2|19197.2|19190.4|19178.4|174
1735572900000|2024-12-30 15:35:00|19207.3|19195.3|19212.9|19200.9|19216.7|19204.7|19199.2|19187.2|162
1735573200000|2024-12-30 15:40:00|19212.3|19200.3|19210.5|19198.5|19216.7|19204.7|19205.4|19193.4|182
1735573500000|2024-12-30 15:45:00|19213|19201|19216.7|19204.7|19220.5|19208.5|19209.9|19197.9|135
1735573800000|2024-12-30 15:50:00|19214.9|19202.9|19213.6|19201.6|19218.6|19206.6|19210.5|19198.5|123
1735574100000|2024-12-30 15:55:00|19214.2|19202.2|19223|19211|19228|19216|19211.1|19199.1|170
1735574400000|2024-12-30 16:00:00|19221.8|19209.8|19221.2|19209.2|19225.5|19213.5|19215.5|19203.5|111
1735574700000|2024-12-30 16:05:00|19221.8|19209.8|19226.2|19214.2|19228|19216|19218|19206|130
1735575000000|2024-12-30 16:10:00|19225.5|19213.5|19223.1|19211.1|19230.6|19218.6|19212.4|19200.4|166
1735575300000|2024-12-30 16:15:00|19222.4|19210.4|19225|19213|19228.1|19216.1|19220.6|19208.6|145
1735575600000|2024-12-30 16:20:00|19224.3|19212.3|19235|19223|19238.7|19226.7|19224.3|19212.3|264
1735575900000|2024-12-30 16:25:00|19233.7|19221.7|19240|19228|19243.1|19231.1|19233.1|19221.1|144
1735576200000|2024-12-30 16:30:00|19239.4|19227.4|19225.6|19213.6|19241.2|19229.2|19219.4|19207.4|125
1735576500000|2024-12-30 16:35:00|19226.3|19214.3|19233.8|19221.8|19234.4|19222.4|19221.3|19209.3|141
1735576800000|2024-12-30 16:40:00|19234.4|19222.4|19221.9|19209.9|19235|19223|19219.4|19207.4|89
1735577100000|2024-12-30 16:45:00|19220.7|19208.7|19223.2|19211.2|19224.4|19212.4|19211.9|19199.9|150
1735577400000|2024-12-30 16:50:00|19222.5|19210.5|19220.7|19208.7|19225.7|19213.7|19213.2|19201.2|172
1735577700000|2024-12-30 16:55:00|19223.2|19211.2|19223.8|19211.8|19231.9|19219.9|19223.2|19211.2|188
1735578000000|2024-12-30 17:00:00|19223.2|19211.2|19216.4|19204.4|19223.2|19211.2|19212|19200|210
1735578300000|2024-12-30 17:05:00|19215.7|19203.7|19213.9|19201.9|19220.1|19208.1|19208.9|19196.9|147
1735578600000|2024-12-30 17:10:00|19214.5|19202.5|19223.9|19211.9|19223.9|19211.9|19213.9|19201.9|101
1735578900000|2024-12-30 17:15:00|19223.3|19211.3|19216.4|19204.4|19226.4|19214.4|19215.2|19203.2|144
1735579200000|2024-12-30 17:20:00|19217|19205|19219.5|19207.5|19223.9|19211.9|19216.4|19204.4|68
1735579500000|2024-12-30 17:25:00|19220.2|19208.2|19198.3|19186.3|19224.6|19212.6|19198.3|19186.3|211
1735579800000|2024-12-30 17:30:00|19198.9|19186.9|19203.3|19191.3|19207.7|19195.7|19192|19180|258
1735580100000|2024-12-30 17:35:00|19202.1|19190.1|19200.8|19188.8|19202.1|19190.1|19197.1|19185.1|142
1735580400000|2024-12-30 17:40:00|19199.6|19187.6|19217.1|19205.1|19217.7|19205.7|19194|19182|133
1735580700000|2024-12-30 17:45:00|19217.7|19205.7|19212.1|19200.1|19219.6|19207.6|19210.9|19198.9|86
1735581000000|2024-12-30 17:50:00|19211.5|19199.5|19192.1|19180.1|19213.4|19201.4|19189.6|19177.6|200
1735581300000|2024-12-30 17:55:00|19192.8|19180.8|19199|19187|19201.5|19189.5|19179.6|19167.6|244
1735581600000|2024-12-30 18:00:00|19197.8|19185.8|19194|19182|19201.5|19189.5|19193.4|19181.4|182
1735581900000|2024-12-30 18:05:00|19193.4|19181.4|19184.1|19172.1|19193.4|19181.4|19178.4|19166.4|148
1735582200000|2024-12-30 18:10:00|19182.8|19170.8|19184.1|19172.1|19196.6|19184.6|19181.6|19169.6|138
1735582500000|2024-12-30 18:15:00|19182.2|19170.2|19181|19169|19187.8|19175.8|19181|19169|118
1735582800000|2024-12-30 18:20:00|19180.3|19168.3|19181.6|19169.6|19186.6|19174.6|19179.1|19167.1|190
1735583100000|2024-12-30 18:25:00|19179.7|19167.7|19183.5|19171.5|19184.8|19172.8|19178.5|19166.5|137
1735583400000|2024-12-30 18:30:00|19184.1|19172.1|19177.3|19165.3|19186.6|19174.6|19177.3|19165.3|151
1735583700000|2024-12-30 18:35:00|19177.9|19165.9|19169.8|19157.8|19177.9|19165.9|19166.6|19154.6|262
1735584000000|2024-12-30 18:40:00|19170.4|19158.4|19167.9|19155.9|19178.6|19166.6|19167.3|19155.3|299
1735584300000|2024-12-30 18:45:00|19168.6|19156.6|19179.8|19167.8|19187.3|19175.3|19157.9|19145.9|348
1735584600000|2024-12-30 18:50:00|19180.5|19168.5|19171.7|19159.7|19184.2|19172.2|19170.5|19158.5|263
1735584900000|2024-12-30 18:55:00|19172.3|19160.3|19173.6|19161.6|19178.6|19166.6|19163.6|19151.6|597
1735585200000|2024-12-30 19:00:00|19171.1|19159.1|19178.6|19166.6|19183|19171|19164.8|19152.8|215
1735655400000|2024-12-31 14:30:00|19188.4|19176.4|19217.3|19205.3|19238.7|19226.7|19188.4|19176.4|537
1735655700000|2024-12-31 14:35:00|19216.7|19204.7|19216.4|19204.4|19231|19219|19205.9|19193.9|308
1735656000000|2024-12-31 14:40:00|19215.8|19203.8|19225.3|19213.3|19229.7|19217.7|19200.2|19188.2|269
1735656300000|2024-12-31 14:45:00|19222.8|19210.8|19217.3|19205.3|19226.6|19214.6|19204.8|19192.8|217
1735656600000|2024-12-31 14:50:00|19216.6|19204.6|19220.3|19208.3|19222.1|19210.1|19204.1|19192.1|293
1735656900000|2024-12-31 14:55:00|19219|19207|19244.5|19232.5|19244.6|19232.6|19213.4|19201.4|314
1735657200000|2024-12-31 15:00:00|19243.3|19231.3|19235.2|19223.2|19249.5|19237.5|19233.3|19221.3|228
1735657500000|2024-12-31 15:05:00|19237|19225|19232.1|19220.1|19239.6|19227.6|19225.2|19213.2|181
1735657800000|2024-12-31 15:10:00|19231.5|19219.5|19237.2|19225.2|19237.2|19225.2|19229|19217|110
1735658100000|2024-12-31 15:15:00|19236.6|19224.6|19230.4|19218.4|19238.5|19226.5|19228.5|19216.5|116
1735658400000|2024-12-31 15:20:00|19229.8|19217.8|19208|19196|19233.6|19221.6|19206.2|19194.2|102
1735658700000|2024-12-31 15:25:00|19209.9|19197.9|19209.3|19197.3|19221.2|19209.2|19209.3|19197.3|125
1735659000000|2024-12-31 15:30:00|19205.6|19193.6|19207.5|19195.5|19221.2|19209.2|19204.9|19192.9|96
1735659300000|2024-12-31 15:35:00|19208.7|19196.7|19203.1|19191.1|19210|19198|19189.4|19177.4|242
1735659600000|2024-12-31 15:40:00|19202.4|19190.4|19191.9|19179.9|19202.4|19190.4|19185.6|19173.6|95
1735659900000|2024-12-31 15:45:00|19192.5|19180.5|19194.4|19182.4|19199.4|19187.4|19191.9|19179.9|95
1735660200000|2024-12-31 15:50:00|19193.8|19181.8|19206.3|19194.3|19207.6|19195.6|19192.6|19180.6|78
1735660500000|2024-12-31 15:55:00|19205.7|19193.7|19208.9|19196.9|19215.8|19203.8|19200.1|19188.1|105
1735660800000|2024-12-31 16:00:00|19209.5|19197.5|19202|19190|19218.9|19206.9|19202|19190|159
1735661100000|2024-12-31 16:05:00|19202.6|19190.6|19225.1|19213.1|19225.8|19213.8|19202.6|19190.6|119
1735661400000|2024-12-31 16:10:00|19224.5|19212.5|19222.1|19210.1|19227.1|19215.1|19217.7|19205.7|108
1735661700000|2024-12-31 16:15:00|19221.5|19209.5|19220.9|19208.9|19223.4|19211.4|19217.1|19205.1|38
1735662000000|2024-12-31 16:20:00|19219.7|19207.7|19220.9|19208.9|19222.8|19210.8|19218.4|19206.4|86
1735662300000|2024-12-31 16:25:00|19220.3|19208.3|19210.9|19198.9|19223.4|19211.4|19209|19197|141
1735662600000|2024-12-31 16:30:00|19212.2|19200.2|19213.5|19201.5|19220.3|19208.3|19204.6|19192.6|77
1735662900000|2024-12-31 16:35:00|19212.8|19200.8|19211.6|19199.6|19216.6|19204.6|19210.3|19198.3|107
1735663200000|2024-12-31 16:40:00|19210.9|19198.9|19224.8|19212.8|19224.8|19212.8|19207.8|19195.8|95
1735663500000|2024-12-31 16:45:00|19225.4|19213.4|19227.4|19215.4|19232.9|19220.9|19221.8|19209.8|156
1735663800000|2024-12-31 16:50:00|19228|19216|19223.6|19211.6|19231.1|19219.1|19223.6|19211.6|59
1735664100000|2024-12-31 16:55:00|19224.2|19212.2|19225.5|19213.5|19233.6|19221.6|19221.8|19209.8|57
1735664400000|2024-12-31 17:00:00|19224.3|19212.3|19223|19211|19226.2|19214.2|19218|19206|180
1735664700000|2024-12-31 17:05:00|19223.7|19211.7|19238.1|19226.1|19243.7|19231.7|19221.2|19209.2|121
1735665000000|2024-12-31 17:10:00|19237.4|19225.4|19265.4|19253.4|19265.4|19253.4|19237.4|19225.4|291
1735665300000|2024-12-31 17:15:00|19266|19254|19269.1|19257.1|19270.3|19258.3|19259.1|19247.1|227
1735665600000|2024-12-31 17:20:00|19269.7|19257.7|19254.2|19242.2|19275.2|19263.2|19251.7|19239.7|132
1735665900000|2024-12-31 17:25:00|19255.4|19243.4|19264.2|19252.2|19266.7|19254.7|19254.2|19242.2|156
1735666200000|2024-12-31 17:30:00|19261.1|19249.1|19296.6|19284.6|19297.8|19285.8|19260.5|19248.5|473
1735666500000|2024-12-31 17:35:00|19297.2|19285.2|19288|19276|19299.1|19287.1|19274.2|19262.2|193
1735666800000|2024-12-31 17:40:00|19287.3|19275.3|19281.8|19269.8|19288|19276|19279.2|19267.2|102
1735667100000|2024-12-31 17:45:00|19283.7|19271.7|19282|19270|19290.6|19278.6|19278.8|19266.8|147
1735667400000|2024-12-31 17:50:00|19286.3|19274.3|19277|19265|19287.6|19275.6|19276.9|19264.9|133
1735667700000|2024-12-31 17:55:00|19274.5|19262.5|19269.5|19257.5|19275.1|19263.1|19265.8|19253.8|93
1735668000000|2024-12-31 18:00:00|19268.9|19256.9|19283.3|19271.3|19284.5|19272.5|19268.3|19256.3|116
1735668300000|2024-12-31 18:05:00|19282.7|19270.7|19281.4|19269.4|19293.2|19281.2|19280.1|19268.1|117
1735668600000|2024-12-31 18:10:00|19282|19270|19273.9|19261.9|19282|19270|19270.2|19258.2|83
1735668900000|2024-12-31 18:15:00|19274.5|19262.5|19287.1|19275.1|19287.1|19275.1|19270.1|19258.1|83
1735669200000|2024-12-31 18:20:00|19289.6|19277.6|19292.1|19280.1|19300.8|19288.8|19286.5|19274.5|222
1735669500000|2024-12-31 18:25:00|19293.4|19281.4|19293.3|19281.3|19309.5|19297.5|19293.3|19281.3|226
1735669800000|2024-12-31 18:30:00|19293.9|19281.9|19296.4|19284.4|19300.1|19288.1|19283.2|19271.2|184
1735670100000|2024-12-31 18:35:00|19295.8|19283.8|19293.3|19281.3|19299|19287|19292|19280|134
1735670400000|2024-12-31 18:40:00|19294.5|19282.5|19294.5|19282.5|19296.5|19284.5|19285.8|19273.8|156
1735670700000|2024-12-31 18:45:00|19295.1|19283.1|19305.9|19293.9|19307.1|19295.1|19295.1|19283.1|169
1735671000000|2024-12-31 18:50:00|19304|19292|19312.2|19300.2|19312.2|19300.2|19302.2|19290.2|259
1735671300000|2024-12-31 18:55:00|19312.8|19300.8|19304.4|19292.4|19315.9|19303.9|19294.6|19282.6|1048
1735671600000|2024-12-31 19:00:00|19305.7|19293.7|19310.2|19298.2|19315|19303|19304.4|19292.4|387
1735828200000|2025-01-02 14:30:00|19334.7|19322.7|19404.6|19392.6|19404.6|19392.6|19334.7|19321.9|907
1735828500000|2025-01-02 14:35:00|19407|19395|19392|19380|19412.7|19400.7|19380.3|19368.3|564
1735828800000|2025-01-02 14:40:00|19392.7|19380.7|19386.7|19374.7|19392.7|19380.7|19369.8|19357.8|449
1735829100000|2025-01-02 14:45:00|19386.2|19374.2|19379.3|19367.3|19396.1|19384.1|19376.7|19364.7|349
1735829400000|2025-01-02 14:50:00|19380.5|19368.5|19370.1|19358.1|19386.2|19374.2|19363|19351|441
1735829700000|2025-01-02 14:55:00|19370.7|19358.7|19359.4|19347.4|19375.7|19363.7|19349.4|19337.4|322
1735830000000|2025-01-02 15:00:00|19358|19346|19351.5|19339.5|19358|19346|19336.5|19324.5|292
1735830300000|2025-01-02 15:05:00|19356.5|19344.5|19342.2|19330.2|19357.9|19345.9|19337.2|19325.2|334
1735830600000|2025-01-02 15:10:00|19339.7|19327.7|19349.2|19337.2|19365.9|19353.9|19337.9|19325.9|274
1735830900000|2025-01-02 15:15:00|19347.9|19335.9|19381.4|19369.4|19382.8|19370.8|19342.2|19330.2|325
1735831200000|2025-01-02 15:20:00|19382|19370|19375.9|19363.9|19386.3|19374.3|19373.4|19361.4|144
1735831500000|2025-01-02 15:25:00|19377.1|19365.1|19364|19352|19380.3|19368.3|19362.7|19350.7|180
1735831800000|2025-01-02 15:30:00|19362.7|19350.7|19333.4|19321.4|19370.2|19358.2|19332.7|19320.7|204
1735832100000|2025-01-02 15:35:00|19332.7|19320.7|19341.5|19329.5|19343.4|19331.4|19324.1|19312.1|229
1735832400000|2025-01-02 15:40:00|19339|19327|19332.9|19320.9|19340.3|19328.3|19328.5|19316.5|141
1735832700000|2025-01-02 15:45:00|19336|19324|19344.2|19332.2|19351.8|19339.8|19334.8|19322.8|149
1735833000000|2025-01-02 15:50:00|19346.7|19334.7|19336.7|19324.7|19347.9|19335.9|19336.7|19324.7|203
1735833300000|2025-01-02 15:55:00|19339.2|19327.2|19379.9|19367.9|19385|19373|19336.7|19324.7|338
1735833600000|2025-01-02 16:00:00|19382.4|19370.4|19388.7|19376.7|19395.4|19383.4|19382.4|19370.4|369
1735833900000|2025-01-02 16:05:00|19388.1|19376.1|19369.5|19357.5|19390.6|19378.6|19369|19357|131
1735834200000|2025-01-02 16:10:00|19372.6|19360.6|19386.5|19374.5|19389.7|19377.7|19362.7|19350.7|166
1735834500000|2025-01-02 16:15:00|19385.9|19373.9|19406|19394|19409.8|19397.8|19384|19372|245
1735834800000|2025-01-02 16:20:00|19406.7|19394.7|19423.5|19411.5|19427.9|19415.9|19406|19394|437
1735835100000|2025-01-02 16:25:00|19422.8|19410.8|19415.6|19403.6|19422.8|19410.8|19403.6|19391.6|156
1735835400000|2025-01-02 16:30:00|19417.5|19405.5|19417.8|19405.8|19423.5|19411.5|19405.6|19393.6|193
1735835700000|2025-01-02 16:35:00|19417.3|19405.3|19441.6|19429.6|19442.8|19430.8|19412.3|19400.3|308
1735836000000|2025-01-02 16:40:00|19442.1|19430.1|19485.1|19473.1|19502.9|19490.9|19439.6|19427.6|501
1735836300000|2025-01-02 16:45:00|19486.3|19474.3|19496.2|19484.2|19514.8|19502.8|19483.3|19471.3|508
1735836600000|2025-01-02 16:50:00|19498.7|19486.7|19493.5|19481.5|19506.9|19494.9|19476.2|19464.2|609
1735836900000|2025-01-02 16:55:00|19494.1|19482.1|19476.7|19464.7|19499.3|19487.3|19471.5|19459.5|548
1735837200000|2025-01-02 17:00:00|19479.9|19467.9|19484|19472|19491.4|19479.4|19464.7|19452.7|328
1735837500000|2025-01-02 17:05:00|19482.7|19470.7|19460.2|19448.2|19484.5|19472.5|19454.6|19442.6|268
1735837800000|2025-01-02 17:10:00|19457.7|19445.7|19462.8|19450.8|19465.2|19453.2|19454.5|19442.5|177
1735838100000|2025-01-02 17:15:00|19463.9|19451.9|19488.7|19476.7|19495.1|19483.1|19453.8|19441.8|364
1735838400000|2025-01-02 17:20:00|19489.2|19477.2|19498.4|19486.4|19504.7|19492.7|19455.2|19443.2|510
1735838700000|2025-01-02 17:25:00|19499|19487|19512|19500|19513.3|19501.3|19492.6|19480.6|465
1735839000000|2025-01-02 17:30:00|19512.7|19500.7|19534|19522|19536.5|19524.5|19509|19497|768
1735839300000|2025-01-02 17:35:00|19535.3|19523.3|19503.2|19491.2|19545.1|19533.1|19500|19488|441
1735839600000|2025-01-02 17:40:00|19502.6|19490.6|19475.3|19463.3|19511.9|19499.9|19475.3|19463.3|389
1735839900000|2025-01-02 17:45:00|19474.7|19462.7|19465.2|19453.2|19490.1|19478.1|19465.2|19453.2|207
1735840200000|2025-01-02 17:50:00|19465.9|19453.9|19476.6|19464.6|19480.9|19468.9|19454.7|19442.7|319
1735840500000|2025-01-02 17:55:00|19475.9|19463.9|19465.2|19453.2|19478.5|19466.5|19461.4|19449.4|286
1735840800000|2025-01-02 18:00:00|19463.8|19451.8|19478.8|19466.8|19482.4|19470.4|19459.9|19447.9|236
1735841100000|2025-01-02 18:05:00|19477|19465|19478.4|19466.4|19484.1|19472.1|19472|19460|155
1735841400000|2025-01-02 18:10:00|19479|19467|19465.9|19453.9|19482.7|19470.7|19462.7|19450.7|94
1735841700000|2025-01-02 18:15:00|19466.5|19454.5|19470.2|19458.2|19470.2|19458.2|19459|19447|196
1735842000000|2025-01-02 18:20:00|19469.6|19457.6|19482.6|19470.6|19492.5|19480.5|19469.6|19457.6|185
1735842300000|2025-01-02 18:25:00|19481.4|19469.4|19491.4|19479.4|19491.4|19479.4|19478.9|19466.9|194
1735842600000|2025-01-02 18:30:00|19491.3|19479.3|19490.4|19478.4|19497.8|19485.8|19484.6|19472.6|225
1735842900000|2025-01-02 18:35:00|19491.7|19479.7|19492.8|19480.8|19497.8|19485.8|19484.9|19472.9|248
1735843200000|2025-01-02 18:40:00|19491.6|19479.6|19487.5|19475.5|19493.9|19481.9|19481.4|19469.4|293
1735843500000|2025-01-02 18:45:00|19486.9|19474.9|19496.2|19484.2|19500.5|19488.5|19486.9|19474.9|336
1735843800000|2025-01-02 18:50:00|19494.9|19482.9|19496.2|19484.2|19499.8|19487.8|19488.7|19476.7|318
1735844100000|2025-01-02 18:55:00|19497.4|19485.4|19503.8|19491.8|19505.9|19493.9|19492.9|19480.9|1188
1735844400000|2025-01-02 19:00:00|19503.1|19491.1|19512.5|19500.5|19515.7|19503.7|19502|19490|515
1735914600000|2025-01-03 14:30:00|19546.7|19534.7|19546.5|19534.5|19557.5|19545.5|19531.8|19519.8|1394
1735914900000|2025-01-03 14:35:00|19547.2|19535.2|19569.4|19557.4|19594.4|19582.4|19545.8|19533.8|1031
1735915200000|2025-01-03 14:40:00|19569.9|19557.9|19553.5|19541.5|19573.6|19561.6|19543.8|19531.8|506
1735915500000|2025-01-03 14:45:00|19554.9|19542.9|19549|19537|19560.3|19548.3|19522.7|19510.7|600
1735915800000|2025-01-03 14:50:00|19551|19539|19541.2|19529.2|19552.9|19540.9|19531.2|19519.2|275
1735916100000|2025-01-03 14:55:00|19542.2|19530.2|19514.8|19502.8|19556.2|19544.2|19504.8|19492.8|585
1735916400000|2025-01-03 15:00:00|19517.4|19505.4|19533|19521|19536.9|19524.9|19511|19499|461
1735916700000|2025-01-03 15:05:00|19531.9|19519.9|19547.8|19535.8|19559.1|19547.1|19531.2|19519.2|581
1735917000000|2025-01-03 15:10:00|19549.1|19537.1|19585.4|19573.4|19590.4|19578.4|19546.2|19534.2|520
1735917300000|2025-01-03 15:15:00|19586.6|19574.6|19584.7|19572.7|19591.6|19579.6|19575.9|19563.9|769
1735917600000|2025-01-03 15:20:00|19585.9|19573.9|19591.7|19579.7|19592.4|19580.4|19570.6|19558.6|420
1735917900000|2025-01-03 15:25:00|19590.9|19578.9|19629.4|19617.4|19630.1|19618.1|19590.9|19578.9|674
1735918200000|2025-01-03 15:30:00|19630.6|19618.6|19604.3|19592.3|19632.4|19620.4|19604.3|19592.3|592
1735918500000|2025-01-03 15:35:00|19603.8|19591.8|19602.4|19590.4|19611.5|19599.5|19588.5|19576.5|405
1735918800000|2025-01-03 15:40:00|19601.7|19589.7|19554|19542|19604.4|19592.4|19552.6|19540.6|617
1735919100000|2025-01-03 15:45:00|19555.3|19543.3|19586.2|19574.2|19593.7|19581.7|19553.5|19541.5|223
1735919400000|2025-01-03 15:50:00|19588.7|19576.7|19589.8|19577.8|19600.1|19588.1|19583.1|19571.1|321
1735919700000|2025-01-03 15:55:00|19589.1|19577.1|19620.3|19608.3|19620.3|19608.3|19589.1|19577.1|283
1735920000000|2025-01-03 16:00:00|19619.6|19607.6|19651.8|19639.8|19652.5|19640.5|19614.1|19602.1|790
1735920300000|2025-01-03 16:05:00|19650|19638|19656.8|19644.8|19665|19653|19638.4|19626.4|633
1735920600000|2025-01-03 16:10:00|19657.5|19645.5|19663.2|19651.2|19670|19658|19647.5|19635.5|480
1735920900000|2025-01-03 16:15:00|19662.5|19650.5|19681.6|19669.6|19686.8|19674.8|19654.3|19642.3|316
1735921200000|2025-01-03 16:20:00|19682.3|19670.3|19697.5|19685.5|19698.6|19686.6|19679.7|19667.7|609
1735921500000|2025-01-03 16:25:00|19695.7|19683.7|19662.2|19650.2|19695.7|19683.7|19649.3|19637.3|287
1735921800000|2025-01-03 16:30:00|19659.3|19647.3|19664.7|19652.7|19675.2|19663.2|19657.2|19645.2|296
1735922100000|2025-01-03 16:35:00|19665.4|19653.4|19677.5|19665.5|19680|19668|19664.7|19652.7|289
1735922400000|2025-01-03 16:40:00|19679.5|19667.5|19700.8|19688.8|19707|19695|19676.8|19664.8|636
1735922700000|2025-01-03 16:45:00|19700.1|19688.1|19707.9|19695.9|19714|19702|19700.1|19688.1|855
1735923000000|2025-01-03 16:50:00|19708.6|19696.6|19698.7|19686.7|19719.7|19707.7|19697.9|19685.9|326
1735923300000|2025-01-03 16:55:00|19697.9|19685.9|19673.5|19661.5|19699.2|19687.2|19664|19652|315
1735923600000|2025-01-03 17:00:00|19673|19661|19678|19666|19686.2|19674.2|19673|19661|313
1735923900000|2025-01-03 17:05:00|19676|19664|19669.8|19657.8|19691.4|19679.4|19669.2|19657.2|265
1735924200000|2025-01-03 17:10:00|19668.7|19656.7|19651.2|19639.2|19673.7|19661.7|19650.1|19638.1|317
1735924500000|2025-01-03 17:15:00|19651.9|19639.9|19657.6|19645.6|19663.5|19651.5|19645.8|19633.8|295
1735924800000|2025-01-03 17:20:00|19653.4|19641.4|19631.2|19619.2|19657.8|19645.8|19628.7|19616.7|213
1735925100000|2025-01-03 17:25:00|19633.7|19621.7|19614.1|19602.1|19639.8|19627.8|19614.1|19602.1|432
1735925400000|2025-01-03 17:30:00|19620.2|19608.2|19613.9|19601.9|19624.4|19612.4|19608.4|19596.4|402
1735925700000|2025-01-03 17:35:00|19618.4|19606.4|19563.6|19551.6|19619.4|19607.4|19559.8|19547.8|701
1735926000000|2025-01-03 17:40:00|19563|19551|19547.5|19535.5|19564.3|19552.3|19525.5|19513.5|535
1735926300000|2025-01-03 17:45:00|19548|19536|19524.5|19512.5|19560|19548|19522.3|19510.3|318
1735926600000|2025-01-03 17:50:00|19523|19511|19517.9|19505.9|19537.7|19525.7|19508.2|19496.2|322
1735926900000|2025-01-03 17:55:00|19518.4|19506.4|19545.9|19533.9|19562.7|19550.7|19518.4|19506.4|342
1735927200000|2025-01-03 18:00:00|19550.4|19538.4|19526.5|19514.5|19550.4|19538.4|19503.8|19491.8|337
1735927500000|2025-01-03 18:05:00|19527.2|19515.2|19508.3|19496.3|19534.2|19522.2|19508.3|19496.3|251
1735927800000|2025-01-03 18:10:00|19509.7|19497.7|19496.7|19484.7|19515.2|19503.2|19481.1|19469.1|579
1735928100000|2025-01-03 18:15:00|19496.1|19484.1|19468.3|19456.3|19504.7|19492.7|19447.2|19435.2|562
1735928400000|2025-01-03 18:20:00|19469|19457|19465.6|19453.6|19489|19477|19464.9|19452.9|328
1735928700000|2025-01-03 18:25:00|19466.3|19454.3|19487.6|19475.6|19503.7|19491.7|19463.8|19451.8|410
1735929000000|2025-01-03 18:30:00|19488.1|19476.1|19489.6|19477.6|19496|19484|19472.6|19460.6|242
1735929300000|2025-01-03 18:35:00|19492.1|19480.1|19496.6|19484.6|19501|19489|19490.1|19478.1|298
1735929600000|2025-01-03 18:40:00|19497.8|19485.8|19508.5|19496.5|19512.1|19500.1|19496|19484|261
1735929900000|2025-01-03 18:45:00|19509.8|19497.8|19509.6|19497.6|19517.5|19505.5|19506.4|19494.4|385
1735930200000|2025-01-03 18:50:00|19510.9|19498.9|19508.9|19496.9|19513.9|19501.9|19498.2|19486.2|334
1735930500000|2025-01-03 18:55:00|19508.2|19496.2|19523.6|19511.6|19526.4|19514.4|19507.5|19495.5|1014
1735930800000|2025-01-03 19:00:00|19522.9|19510.9|19519.7|19507.7|19523.6|19511.6|19514.8|19502.8|593
1736173800000|2025-01-06 14:30:00|19591.3|19579.3|19586.4|19574.4|19633.6|19621.6|19576.8|19564.8|1192
1736174100000|2025-01-06 14:35:00|19587.1|19575.1|19587.2|19575.2|19593|19581|19569.2|19557.2|842
1736174400000|2025-01-06 14:40:00|19584.7|19572.7|19629.7|19617.7|19635.5|19623.5|19582.2|19570.2|724
1736174700000|2025-01-06 14:45:00|19626.6|19614.6|19658.5|19646.5|19658.5|19646.5|19604.1|19592.1|460
1736175000000|2025-01-06 14:50:00|19656.9|19644.9|19664.5|19652.5|19684.1|19672.1|19649.8|19637.8|569
1736175300000|2025-01-06 14:55:00|19663.7|19651.7|19650.8|19638.8|19664.5|19652.5|19647.6|19635.6|317
1736175600000|2025-01-06 15:00:00|19651.3|19639.3|19658.8|19646.8|19662.4|19650.4|19647.9|19635.9|563
1736175900000|2025-01-06 15:05:00|19661.8|19649.8|19676.8|19664.8|19688.8|19676.8|19659.3|19647.3|457
1736176200000|2025-01-06 15:10:00|19677.6|19665.6|19684|19672|19701.7|19689.7|19669.2|19657.2|448
1736176500000|2025-01-06 15:15:00|19684.8|19672.8|19676.8|19664.8|19687|19675|19659.2|19647.2|484
1736176800000|2025-01-06 15:20:00|19676|19664|19704.5|19692.5|19727|19715|19674.8|19662.8|480
1736177100000|2025-01-06 15:25:00|19703.6|19691.6|19710|19698|19716.7|19704.7|19694|19682|291
1736177400000|2025-01-06 15:30:00|19710.8|19698.8|19656.5|19644.5|19714.2|19702.2|19655.3|19643.3|328
1736177700000|2025-01-06 15:35:00|19656.1|19644.1|19646.7|19634.7|19658.1|19646.1|19633.3|19621.3|285
1736178000000|2025-01-06 15:40:00|19647.2|19635.2|19638.9|19626.9|19659.2|19647.2|19630.2|19618.2|271
1736178300000|2025-01-06 15:45:00|19641|19629|19635.2|19623.2|19641|19629|19623.8|19611.8|141
1736178600000|2025-01-06 15:50:00|19634.4|19622.4|19627.5|19615.5|19635.2|19623.2|19623.3|19611.3|78
1736178900000|2025-01-06 15:55:00|19626.3|19614.3|19656.5|19644.5|19659.4|19647.4|19623.3|19611.3|184
1736179200000|2025-01-06 16:00:00|19656|19644|19649.1|19637.1|19668.5|19656.5|19647.5|19635.5|112
1736179500000|2025-01-06 16:05:00|19647.8|19635.8|19661.4|19649.4|19668.3|19656.3|19647.8|19635.8|218
1736179800000|2025-01-06 16:10:00|19662.2|19650.2|19664.9|19652.9|19666.4|19654.4|19648|19636|150
1736180100000|2025-01-06 16:15:00|19662.4|19650.4|19647.7|19635.7|19662.4|19650.4|19636.9|19624.9|187
1736180400000|2025-01-06 16:20:00|19650.2|19638.2|19656|19644|19662.7|19650.7|19642.7|19630.7|142
1736180700000|2025-01-06 16:25:00|19658.9|19646.9|19643.9|19631.9|19663.9|19651.9|19643.9|19631.9|119
1736181000000|2025-01-06 16:30:00|19645.2|19633.2|19652.6|19640.6|19653.6|19641.6|19643.9|19631.9|216
1736181300000|2025-01-06 16:35:00|19654.2|19642.2|19650|19638|19655.1|19643.1|19642.6|19630.6|205
1736181600000|2025-01-06 16:40:00|19649.2|19637.2|19692.7|19680.7|19700.9|19688.9|19649.2|19637.2|179
1736181900000|2025-01-06 16:45:00|19691.4|19679.4|19672.5|19660.5|19691.4|19679.4|19668.3|19656.3|165
1736182200000|2025-01-06 16:50:00|19675|19663|19688.3|19676.3|19693.8|19681.8|19672.5|19660.5|208
1736182500000|2025-01-06 16:55:00|19689.1|19677.1|19678.1|19666.1|19695.6|19683.6|19677.4|19665.4|221
1736182800000|2025-01-06 17:00:00|19671.1|19659.1|19660|19648|19671.1|19659.1|19648.1|19636.1|291
1736183100000|2025-01-06 17:05:00|19658|19646|19655.5|19643.5|19671.9|19659.9|19655.5|19643.5|143
1736183400000|2025-01-06 17:10:00|19653|19641|19653|19641|19654.2|19642.2|19636.7|19624.7|170
1736183700000|2025-01-06 17:15:00|19653.8|19641.8|19643|19631|19653.8|19641.8|19637.1|19625.1|119
1736184000000|2025-01-06 17:20:00|19642.2|19630.2|19642.9|19630.9|19651|19639|19631.5|19619.5|174
1736184300000|2025-01-06 17:25:00|19642.4|19630.4|19646.3|19634.3|19658.3|19646.3|19642.4|19630.4|152
1736184600000|2025-01-06 17:30:00|19647.1|19635.1|19642.9|19630.9|19651.2|19639.2|19642.1|19630.1|131
1736184900000|2025-01-06 17:35:00|19642.1|19630.1|19649.6|19637.6|19651.2|19639.2|19629.4|19617.4|214
1736185200000|2025-01-06 17:40:00|19647.9|19635.9|19663.7|19651.7|19663.7|19651.7|19644.5|19632.5|141
1736185500000|2025-01-06 17:45:00|19661.7|19649.7|19660.3|19648.3|19664.5|19652.5|19657|19645|102
1736185800000|2025-01-06 17:50:00|19660.7|19648.7|19645.3|19633.3|19661.5|19649.5|19645.3|19633.3|144
1736186100000|2025-01-06 17:55:00|19644|19632|19647.8|19635.8|19650.7|19638.7|19642.8|19630.8|128
1736186400000|2025-01-06 18:00:00|19646.8|19634.8|19637.6|19625.6|19646.8|19634.8|19635.1|19623.1|147
1736186700000|2025-01-06 18:05:00|19636.8|19624.8|19639.4|19627.4|19639.8|19627.8|19630.3|19618.3|181
1736187000000|2025-01-06 18:10:00|19636.9|19624.9|19636.9|19624.9|19639.4|19627.4|19628.4|19616.4|165
1736187300000|2025-01-06 18:15:00|19637.6|19625.6|19638.9|19626.9|19640.3|19628.3|19634.7|19622.7|128
1736187600000|2025-01-06 18:20:00|19637.7|19625.7|19625.9|19613.9|19637.7|19625.7|19623.4|19611.4|182
1736187900000|2025-01-06 18:25:00|19626.4|19614.4|19627.7|19615.7|19635.6|19623.6|19619.4|19607.4|288
1736188200000|2025-01-06 18:30:00|19627.2|19615.2|19623.5|19611.5|19631.9|19619.9|19621.7|19609.7|157
1736188500000|2025-01-06 18:35:00|19626|19614|19625|19613|19632.2|19620.2|19622.5|19610.5|307
1736188800000|2025-01-06 18:40:00|19626|19614|19631.6|19619.6|19633|19621|19623.8|19611.8|288
1736189100000|2025-01-06 18:45:00|19630.8|19618.8|19646.6|19634.6|19647.4|19635.4|19630.4|19618.4|420
1736189400000|2025-01-06 18:50:00|19644.1|19632.1|19659.6|19647.6|19664.1|19652.1|19640.4|19628.4|394
1736189700000|2025-01-06 18:55:00|19659.1|19647.1|19657.9|19645.9|19663.2|19651.2|19649.6|19637.6|1114
1736190000000|2025-01-06 19:00:00|19657.1|19645.1|19666.8|19654.8|19666.8|19654.8|19655.9|19643.9|375
1736260200000|2025-01-07 14:30:00|19675.5|19663.5|19694.6|19682.6|19722.2|19710.2|19668.5|19656.5|920
1736260500000|2025-01-07 14:35:00|19695.4|19683.4|19685.2|19673.2|19720.9|19708.9|19679.7|19667.7|640
1736260800000|2025-01-07 14:40:00|19684.4|19672.4|19648|19636|19685.7|19673.7|19640.8|19628.8|713
1736261100000|2025-01-07 14:45:00|19648.8|19636.8|19680.7|19668.7|19693.2|19681.2|19648.4|19636.4|540
1736261400000|2025-01-07 14:50:00|19679.1|19667.1|19639.4|19627.4|19680.3|19668.3|19634.8|19622.8|601
1736261700000|2025-01-07 14:55:00|19639.9|19627.9|19662.5|19650.5|19663.3|19651.3|19639.9|19627.9|334
1736262000000|2025-01-07 15:00:00|19662.1|19650.1|19660.4|19648.4|19669.1|19657.1|19643.8|19631.8|440
1736262300000|2025-01-07 15:05:00|19664.6|19652.6|19655.6|19643.6|19667.9|19655.9|19651.9|19639.9|256
1736262600000|2025-01-07 15:10:00|19656.9|19644.9|19648.9|19636.9|19657.3|19645.3|19639.8|19627.8|579
1736262900000|2025-01-07 15:15:00|19650.2|19638.2|19671|19659|19673|19661|19647.7|19635.7|277
1736263200000|2025-01-07 15:20:00|19670.5|19658.5|19659.9|19647.9|19676|19664|19656.7|19644.7|179
1736263500000|2025-01-07 15:25:00|19660.7|19648.7|19669.4|19657.4|19673.3|19661.3|19656.5|19644.5|315
1736263800000|2025-01-07 15:30:00|19672.4|19660.4|19663.5|19651.5|19679.3|19667.3|19663.1|19651.1|343
1736264100000|2025-01-07 15:35:00|19665.6|19653.6|19659.7|19647.7|19665.6|19653.6|19655.6|19643.6|239
1736264400000|2025-01-07 15:40:00|19660.6|19648.6|19660.5|19648.5|19669.2|19657.2|19656.3|19644.3|232
1736264700000|2025-01-07 15:45:00|19659.7|19647.7|19668.8|19656.8|19674.7|19662.7|19655.4|19643.4|219
1736265000000|2025-01-07 15:50:00|19669.3|19657.3|19707.6|19695.6|19727.2|19715.2|19669.3|19657.3|368
1736265300000|2025-01-07 15:55:00|19708.4|19696.4|19727.1|19715.1|19728.8|19716.8|19706.3|19694.3|265
1736265600000|2025-01-07 16:00:00|19727.6|19715.6|19754.5|19742.5|19761.2|19749.2|19726.3|19714.3|446
1736265900000|2025-01-07 16:05:00|19755|19743|19755.8|19743.8|19766.6|19754.6|19750.8|19738.8|313
1736266200000|2025-01-07 16:10:00|19758.3|19746.3|19747.2|19735.2|19761.7|19749.7|19746.2|19734.2|261
1736266500000|2025-01-07 16:15:00|19746.4|19734.4|19778.7|19766.7|19788.7|19776.7|19744.7|19732.7|418
1736266800000|2025-01-07 16:20:00|19778.3|19766.3|19772.7|19760.7|19787|19775|19771.5|19759.5|296
1736267100000|2025-01-07 16:25:00|19771|19759|19763.3|19751.3|19781.4|19769.4|19754.9|19742.9|219
1736267400000|2025-01-07 16:30:00|19764.1|19752.1|19766|19754|19779.8|19767.8|19753.1|19741.1|474
1736267700000|2025-01-07 16:35:00|19768.5|19756.5|19759.9|19747.9|19772.1|19760.1|19758.3|19746.3|192
1736268000000|2025-01-07 16:40:00|19758.2|19746.2|19744|19732|19758.2|19746.2|19736.9|19724.9|262
1736268300000|2025-01-07 16:45:00|19742.3|19730.3|19748.7|19736.7|19772.1|19760.1|19741.1|19729.1|264
1736268600000|2025-01-07 16:50:00|19748.3|19736.3|19737.5|19725.5|19756.2|19744.2|19737.5|19725.5|181
1736268900000|2025-01-07 16:55:00|19738.3|19726.3|19739.5|19727.5|19747.5|19735.5|19732.6|19720.6|221
1736269200000|2025-01-07 17:00:00|19740|19728|19742.9|19730.9|19747|19735|19733.3|19721.3|212
1736269500000|2025-01-07 17:05:00|19743.4|19731.4|19728.3|19716.3|19745|19733|19726.7|19714.7|252
1736269800000|2025-01-07 17:10:00|19729.1|19717.1|19724.2|19712.2|19731.6|19719.6|19718.4|19706.4|310
1736270100000|2025-01-07 17:15:00|19725|19713|19713|19701|19727.5|19715.5|19706.3|19694.3|283
1736270400000|2025-01-07 17:20:00|19712.5|19700.5|19712.4|19700.4|19718.3|19706.3|19708|19696|264
1736270700000|2025-01-07 17:25:00|19709.9|19697.9|19718.3|19706.3|19718.3|19706.3|19704.9|19692.9|214
1736271000000|2025-01-07 17:30:00|19720.7|19708.7|19725.4|19713.4|19730|19718|19714.6|19702.6|264
1736271300000|2025-01-07 17:35:00|19724.6|19712.6|19700.8|19688.8|19725.1|19713.1|19692.6|19680.6|254
1736271600000|2025-01-07 17:40:00|19700|19688|19705.7|19693.7|19712.8|19700.8|19700|19688|234
1736271900000|2025-01-07 17:45:00|19708.2|19696.2|19718.9|19706.9|19719.8|19707.8|19706.9|19694.9|151
1736272200000|2025-01-07 17:50:00|19717.6|19705.6|19717.5|19705.5|19718.9|19706.9|19705.7|19693.7|149
1736272500000|2025-01-07 17:55:00|19718.4|19706.4|19708.3|19696.3|19720|19708|19706.6|19694.6|177
1736272800000|2025-01-07 18:00:00|19707.5|19695.5|19723.3|19711.3|19726.6|19714.6|19704.1|19692.1|233
1736273100000|2025-01-07 18:05:00|19724.1|19712.1|19729.8|19717.8|19738.7|19726.7|19722.5|19710.5|236
1736273400000|2025-01-07 18:10:00|19730.6|19718.6|19731.9|19719.9|19739|19727|19724|19712|211
1736273700000|2025-01-07 18:15:00|19732.7|19720.7|19740.6|19728.6|19740.6|19728.6|19731.5|19719.5|325
1736274000000|2025-01-07 18:20:00|19741.8|19729.8|19750.1|19738.1|19751.4|19739.4|19740.6|19728.6|206
1736274300000|2025-01-07 18:25:00|19749.7|19737.7|19755.6|19743.6|19761.4|19749.4|19749.7|19737.7|217
1736274600000|2025-01-07 18:30:00|19755.1|19743.1|19751.4|19739.4|19755.1|19743.1|19740.6|19728.6|253
1736274900000|2025-01-07 18:35:00|19751.9|19739.9|19738.2|19726.2|19754.8|19742.8|19724.9|19712.9|302
1736275200000|2025-01-07 18:40:00|19737.9|19725.9|19732.4|19720.4|19740.8|19728.8|19730.4|19718.4|172
1736275500000|2025-01-07 18:45:00|19731.2|19719.2|19722.4|19710.4|19731.2|19719.2|19718.3|19706.3|150
1736275800000|2025-01-07 18:50:00|19724.1|19712.1|19714.5|19702.5|19724.9|19712.9|19714.5|19702.5|252
1736276100000|2025-01-07 18:55:00|19715|19703|19703.2|19691.2|19715.7|19703.7|19701.6|19689.6|1333
1736276400000|2025-01-07 19:00:00|19703.6|19691.6|19714.6|19702.6|19717.5|19705.5|19699.1|19687.1|706
1736346600000|2025-01-08 14:30:00|19693.4|19681.4|19689.2|19677.2|19722|19710|19661.3|19649.3|1006
1736346900000|2025-01-08 14:35:00|19688.4|19676.4|19697.5|19685.5|19720.9|19708.9|19686.7|19674.7|481
1736347200000|2025-01-08 14:40:00|19698.3|19686.3|19713.4|19701.4|19721.8|19709.8|19693.8|19681.8|314
1736347500000|2025-01-08 14:45:00|19714.7|19702.7|19748.4|19736.4|19748.8|19736.8|19712.2|19700.2|404
1736347800000|2025-01-08 14:50:00|19745.1|19733.1|19755.5|19743.5|19761.8|19749.8|19738.4|19726.4|508
1736348100000|2025-01-08 14:55:00|19757.2|19745.2|19763.1|19751.1|19770.1|19758.1|19745.9|19733.9|331
1736348400000|2025-01-08 15:00:00|19763.5|19751.5|19753.9|19741.9|19774.8|19762.8|19748.9|19736.9|478
1736348700000|2025-01-08 15:05:00|19754.4|19742.4|19736.4|19724.4|19755.2|19743.2|19723.1|19711.1|362
1736349000000|2025-01-08 15:10:00|19737.2|19725.2|19714.7|19702.7|19747.2|19735.2|19714.7|19702.7|233
1736349300000|2025-01-08 15:15:00|19715.9|19703.9|19701|19689|19725.6|19713.6|19695.2|19683.2|266
1736349600000|2025-01-08 15:20:00|19699.8|19687.8|19720.3|19708.3|19721.5|19709.5|19696.9|19684.9|235
1736349900000|2025-01-08 15:25:00|19721.5|19709.5|19749.1|19737.1|19752.8|19740.8|19720.3|19708.3|228
1736350200000|2025-01-08 15:30:00|19749.5|19737.5|19734|19722|19752.8|19740.8|19728.1|19716.1|287
1736350500000|2025-01-08 15:35:00|19732.8|19720.8|19741.9|19729.9|19754.9|19742.9|19730.3|19718.3|351
1736350800000|2025-01-08 15:40:00|19742.4|19730.4|19741.5|19729.5|19745.7|19733.7|19729.4|19717.4|271
1736351100000|2025-01-08 15:45:00|19741.1|19729.1|19731.6|19719.6|19741.1|19729.1|19712|19700|225
1736351400000|2025-01-08 15:50:00|19732.8|19720.8|19717.8|19705.8|19735.8|19723.8|19717.8|19705.8|247
1736351700000|2025-01-08 15:55:00|19712.8|19700.8|19722|19710|19723.3|19711.3|19702.8|19690.8|234
1736352000000|2025-01-08 16:00:00|19722.5|19710.5|19719.5|19707.5|19727.1|19715.1|19709.9|19697.9|255
1736352300000|2025-01-08 16:05:00|19719.1|19707.1|19703.2|19691.2|19719.1|19707.1|19695.8|19683.8|377
1736352600000|2025-01-08 16:10:00|19702.4|19690.4|19700.8|19688.8|19714.5|19702.5|19699.5|19687.5|197
1736352900000|2025-01-08 16:15:00|19699.5|19687.5|19712.9|19700.9|19717.9|19705.9|19694.9|19682.9|319
1736353200000|2025-01-08 16:20:00|19712.1|19700.1|19707.5|19695.5|19722.5|19710.5|19701.7|19689.7|348
1736353500000|2025-01-08 16:25:00|19708.3|19696.3|19704.1|19692.1|19720.9|19708.9|19704.1|19692.1|215
1736353800000|2025-01-08 16:30:00|19704.6|19692.6|19708.7|19696.7|19713.3|19701.3|19704.1|19692.1|197
1736354100000|2025-01-08 16:35:00|19710.8|19698.8|19718.4|19706.4|19720.9|19708.9|19705.8|19693.8|204
1736354400000|2025-01-08 16:40:00|19718.8|19706.8|19720.9|19708.9|19723.4|19711.4|19717.6|19705.6|206
1736354700000|2025-01-08 16:45:00|19720.5|19708.5|19716.7|19704.7|19720.9|19708.9|19702.5|19690.5|212
1736355000000|2025-01-08 16:50:00|19718|19706|19715.9|19703.9|19723.8|19711.8|19713.4|19701.4|181
1736355300000|2025-01-08 16:55:00|19716.3|19704.3|19717.6|19705.6|19721.3|19709.3|19711.7|19699.7|203
1736355600000|2025-01-08 17:00:00|19718.4|19706.4|19677.5|19665.5|19718.4|19706.4|19669.1|19657.1|494
1736355900000|2025-01-08 17:05:00|19676.7|19664.7|19633.9|19621.9|19676.7|19664.7|19604.7|19592.7|658
1736356200000|2025-01-08 17:10:00|19633.5|19621.5|19656|19644|19658.5|19646.5|19632.6|19620.6|363
1736356500000|2025-01-08 17:15:00|19657.3|19645.3|19602.3|19590.3|19658.1|19646.1|19601|19589|328
1736356800000|2025-01-08 17:20:00|19602.7|19590.7|19598.2|19586.2|19619|19607|19598.2|19586.2|303
1736357100000|2025-01-08 17:25:00|19598.6|19586.6|19574|19562|19621.1|19609.1|19545.7|19533.7|812
1736357400000|2025-01-08 17:30:00|19573.2|19561.2|19551.4|19539.4|19584.9|19572.9|19533.1|19521.1|697
1736357700000|2025-01-08 17:35:00|19551.9|19539.9|19530.7|19518.7|19560.7|19548.7|19524.9|19512.9|840
1736358000000|2025-01-08 17:40:00|19529.5|19517.5|19514.5|19502.5|19533.2|19521.2|19481.1|19469.1|732
1736358300000|2025-01-08 17:45:00|19515.3|19503.3|19530.3|19518.3|19534.1|19522.1|19486.6|19474.6|430
1736358600000|2025-01-08 17:50:00|19531.2|19519.2|19542.5|19530.5|19554.6|19542.6|19523.7|19511.7|396
1736358900000|2025-01-08 17:55:00|19542.9|19530.9|19558|19546|19563|19551|19541.7|19529.7|301
1736359200000|2025-01-08 18:00:00|19556.7|19544.7|19537.5|19525.5|19556.7|19544.7|19532.9|19520.9|353
1736359500000|2025-01-08 18:05:00|19540|19528|19545|19533|19550|19538|19539.1|19527.1|247
1736359800000|2025-01-08 18:10:00|19544.1|19532.1|19540.8|19528.8|19545|19533|19518.7|19506.7|262
1736360100000|2025-01-08 18:15:00|19541.3|19529.3|19518.4|19506.4|19542.1|19530.1|19516.7|19504.7|290
1736360400000|2025-01-08 18:20:00|19518|19506|19525.1|19513.1|19525.9|19513.9|19504.7|19492.7|254
1736360700000|2025-01-08 18:25:00|19524.7|19512.7|19512.2|19500.2|19527.2|19515.2|19511.4|19499.4|414
1736361000000|2025-01-08 18:30:00|19510.9|19498.9|19506.3|19494.3|19515.9|19503.9|19490.5|19478.5|367
1736361300000|2025-01-08 18:35:00|19507.1|19495.1|19495.5|19483.5|19513.4|19501.4|19492.1|19480.1|381
1736361600000|2025-01-08 18:40:00|19495|19483|19504.6|19492.6|19510.9|19498.9|19494.2|19482.2|446
1736361900000|2025-01-08 18:45:00|19503.8|19491.8|19488.8|19476.8|19512.1|19500.1|19488.8|19476.8|540
1736362200000|2025-01-08 18:50:00|19489.2|19477.2|19493.8|19481.8|19504.6|19492.6|19489.2|19477.2|489
1736362500000|2025-01-08 18:55:00|19497.2|19485.2|19498.9|19486.9|19514.7|19502.7|19489.8|19477.8|2447
1736362800000|2025-01-08 19:00:00|19499.3|19487.3|19483.6|19471.6|19499.3|19487.3|19479.4|19467.4|741
1736433000000|2025-01-09 14:30:00|19606|19594|19599.3|19587.3|19655.9|19643.9|19598|19586|1650
1736433300000|2025-01-09 14:35:00|19600.5|19588.5|19648|19636|19650.5|19638.5|19590.1|19578.1|766
1736433600000|2025-01-09 14:40:00|19649.2|19637.2|19625.9|19613.9|19657.2|19645.2|19621.3|19609.3|369
1736433900000|2025-01-09 14:45:00|19624.2|19612.2|19645.5|19633.5|19650.1|19638.1|19612.6|19600.6|415
1736434200000|2025-01-09 14:50:00|19645.9|19633.9|19632.1|19620.1|19663.4|19651.4|19630.1|19618.1|272
1736434500000|2025-01-09 14:55:00|19631.7|19619.7|19680.9|19668.9|19686.3|19674.3|19629.6|19617.6|611
1736434800000|2025-01-09 15:00:00|19681.7|19669.7|19691.7|19679.7|19697.9|19685.9|19674.2|19662.2|433
1736435100000|2025-01-09 15:05:00|19690.8|19678.8|19685.8|19673.8|19691.3|19679.3|19673.8|19661.8|188
1736435400000|2025-01-09 15:10:00|19685.4|19673.4|19678.7|19666.7|19691.2|19679.2|19673.7|19661.7|297
1736435700000|2025-01-09 15:15:00|19676.7|19664.7|19677.5|19665.5|19687.9|19675.9|19675.8|19663.8|238
1736436000000|2025-01-09 15:20:00|19677.9|19665.9|19700.4|19688.4|19700.4|19688.4|19676.3|19664.3|360
1736436300000|2025-01-09 15:25:00|19699.2|19687.2|19692.9|19680.9|19707.9|19695.9|19683.8|19671.8|199
1736436600000|2025-01-09 15:30:00|19691.7|19679.7|19680.5|19668.5|19700|19688|19679.6|19667.6|230
1736436900000|2025-01-09 15:35:00|19679.6|19667.6|19655.9|19643.9|19683.8|19671.8|19655.9|19643.9|310
1736437200000|2025-01-09 15:40:00|19655|19643|19654.6|19642.6|19675|19663|19653.8|19641.8|183
1736437500000|2025-01-09 15:45:00|19655|19643|19647.5|19635.5|19668.4|19656.4|19636.3|19624.3|154
1736437800000|2025-01-09 15:50:00|19648.4|19636.4|19664.7|19652.7|19665.9|19653.9|19647.5|19635.5|330
1736438100000|2025-01-09 15:55:00|19662.1|19650.1|19685.5|19673.5|19688|19676|19652.6|19640.6|191
1736438400000|2025-01-09 16:00:00|19684.7|19672.7|19665.1|19653.1|19688.8|19676.8|19660.9|19648.9|165
1736438700000|2025-01-09 16:05:00|19665.9|19653.9|19674.6|19662.6|19683.8|19671.8|19665.9|19653.9|85
1736439000000|2025-01-09 16:10:00|19673.8|19661.8|19673|19661|19676.3|19664.3|19668|19656|184
1736439300000|2025-01-09 16:15:00|19672.2|19660.2|19678.8|19666.8|19682.2|19670.2|19669.7|19657.7|512
1736439600000|2025-01-09 16:20:00|19678|19666|19695|19683|19707.1|19695.1|19674.2|19662.2|515
1736439900000|2025-01-09 16:25:00|19694.2|19682.2|19690.4|19678.4|19705.4|19693.4|19683.3|19671.3|159
1736440200000|2025-01-09 16:30:00|19691.2|19679.2|19687.5|19675.5|19696.2|19684.2|19679.5|19667.5|193
1736440500000|2025-01-09 16:35:00|19688.3|19676.3|19733.6|19721.6|19740.3|19728.3|19688.3|19676.3|589
1736440800000|2025-01-09 16:40:00|19732.8|19720.8|19733.7|19721.7|19746.9|19734.9|19716.1|19704.1|511
1736441100000|2025-01-09 16:45:00|19733.2|19721.2|19719.9|19707.9|19735.7|19723.7|19715.3|19703.3|197
1736441400000|2025-01-09 16:50:00|19721.6|19709.6|19765.7|19753.7|19768.2|19756.2|19721.6|19709.6|535
1736441700000|2025-01-09 16:55:00|19766.5|19754.5|19758.7|19746.7|19769.5|19757.5|19747.4|19735.4|264
1736442000000|2025-01-09 17:00:00|19757.8|19745.8|19765.3|19753.3|19765.3|19753.3|19757.8|19745.8|166
1736442300000|2025-01-09 17:05:00|19763.7|19751.7|19766.2|19754.2|19784.1|19772.1|19758.3|19746.3|558
1736442600000|2025-01-09 17:10:00|19765.3|19753.3|19813.2|19801.2|19817|19805|19754.1|19742.1|387
1736442900000|2025-01-09 17:15:00|19812.8|19800.8|19793.2|19781.2|19817.8|19805.8|19792|19780|508
1736443200000|2025-01-09 17:20:00|19792.4|19780.4|19789.9|19777.9|19798.7|19786.7|19782.4|19770.4|304
1736443500000|2025-01-09 17:25:00|19788.7|19776.7|19824|19812|19824.8|19812.8|19788.7|19776.7|416
1736443800000|2025-01-09 17:30:00|19825.7|19813.7|19823.2|19811.2|19831.1|19819.1|19816.5|19804.5|530
1736444100000|2025-01-09 17:35:00|19822.8|19810.8|19840.3|19828.3|19851.5|19839.5|19816.9|19804.9|611
1736444400000|2025-01-09 17:40:00|19837.8|19825.8|19797.3|19785.3|19849.4|19837.4|19795.6|19783.6|561
1736444700000|2025-01-09 17:45:00|19796.9|19784.9|19816.9|19804.9|19827.7|19815.7|19794|19782|333
1736445000000|2025-01-09 17:50:00|19814.4|19802.4|19806.9|19794.9|19823.5|19811.5|19806.1|19794.1|667
1736445300000|2025-01-09 17:55:00|19805.2|19793.2|19814.4|19802.4|19816|19804|19791|19779|1886
1736445600000|2025-01-09 18:00:00|19815.6|19803.6|19834.5|19822.5|19836.5|19824.5|19814|19802|1025
1736445900000|2025-01-09 18:05:00|19834.9|19822.9|19845.2|19833.2|19856.9|19844.9|19833.2|19821.2|454
1736446200000|2025-01-09 18:10:00|19843.6|19831.6|19853.2|19841.2|19857.3|19845.3|19836.9|19824.9|481
1736446500000|2025-01-09 18:15:00|19846.7|19816.7|19825.6|19795.6|19846.7|19816.7|19825.6|19795.6|0
1736448300000|2025-01-09 18:45:00|19817.2|19787.2|19817.2|19787.2|19817.2|19787.2|19817.2|19787.2|0
1736448900000|2025-01-09 18:55:00|19827|19797|19827|19797|19827|19797|19827|19797|0
1736519400000|2025-01-10 14:30:00|19892.1|19880.1|19927.3|19915.3|19937.5|19925.5|19892.1|19876.2|1739
1736519700000|2025-01-10 14:35:00|19924.8|19912.8|19905.5|19893.5|19925.2|19913.2|19894.6|19882.6|659
1736520000000|2025-01-10 14:40:00|19905.1|19893.1|19902|19890|19913.6|19901.6|19898.2|19886.2|401
1736520300000|2025-01-10 14:45:00|19903.2|19891.2|19860|19848|19903.2|19891.2|19851.1|19839.1|675
1736520600000|2025-01-10 14:50:00|19855.3|19843.3|19854.8|19842.8|19864.9|19852.9|19847.4|19835.4|483
1736520900000|2025-01-10 14:55:00|19853.1|19841.1|19834.9|19822.9|19854.8|19842.8|19824.9|19812.9|439
1736521200000|2025-01-10 15:00:00|19834|19822|19845|19833|19849.6|19837.6|19833.6|19821.6|617
1736521500000|2025-01-10 15:05:00|19846.3|19834.3|19830.3|19818.3|19847.9|19835.9|19822|19810|498
1736521800000|2025-01-10 15:10:00|19832|19820|19790.9|19778.9|19832.8|19820.8|19784.7|19772.7|698
1736522100000|2025-01-10 15:15:00|19791.7|19779.7|19834.6|19822.6|19836.6|19824.6|19789.6|19777.6|344
1736522400000|2025-01-10 15:20:00|19833.8|19821.8|19869.3|19857.3|19870.1|19858.1|19832.5|19820.5|767
1736522700000|2025-01-10 15:25:00|19868.9|19856.9|19867.3|19855.3|19868.9|19856.9|19850.6|19838.6|224
1736523000000|2025-01-10 15:30:00|19867.7|19855.7|19857.8|19845.8|19868.9|19856.9|19847.8|19835.8|326
1736523300000|2025-01-10 15:35:00|19857.4|19845.4|19864.5|19852.5|19871.1|19859.1|19857.4|19845.4|253
1736523600000|2025-01-10 15:40:00|19865.3|19853.3|19860.2|19848.2|19865.3|19853.3|19849.3|19837.3|438
1736523900000|2025-01-10 15:45:00|19859.3|19847.3|19864.8|19852.8|19864.8|19852.8|19854.3|19842.3|506
1736524200000|2025-01-10 15:50:00|19865.2|19853.2|19863.6|19851.6|19866.9|19854.9|19848.1|19836.1|172
1736524500000|2025-01-10 15:55:00|19864|19852|19871|19859|19871.8|19859.8|19858.6|19846.6|286
1736524800000|2025-01-10 16:00:00|19871.4|19859.4|19869.4|19857.4|19871.8|19859.8|19862.3|19850.3|240
1736525100000|2025-01-10 16:05:00|19868.5|19856.5|19852.4|19840.4|19871|19859|19848.2|19836.2|205
1736525400000|2025-01-10 16:10:00|19853.2|19841.2|19845.3|19833.3|19855.3|19843.3|19843.5|19831.5|384
1736525700000|2025-01-10 16:15:00|19846.1|19834.1|19848.2|19836.2|19852.8|19840.8|19840.3|19828.3|325
1736526000000|2025-01-10 16:20:00|19847.9|19835.9|19837.4|19825.4|19852.8|19840.8|19834.9|19822.9|263
1736526300000|2025-01-10 16:25:00|19838.2|19826.2|19822.9|19810.9|19845.7|19833.7|19821.6|19809.6|436
1736526600000|2025-01-10 16:30:00|19823.6|19811.6|19841.2|19829.2|19841.2|19829.2|19821.6|19809.6|370
1736526900000|2025-01-10 16:35:00|19842|19830|19847.6|19835.6|19851.1|19839.1|19841.8|19829.8|464
1736527200000|2025-01-10 16:40:00|19848|19836|19876.9|19864.9|19876.9|19864.9|19848|19836|360
1736527500000|2025-01-10 16:45:00|19877.7|19865.7|19872.3|19860.3|19878.1|19866.1|19871|19859|205
1736527800000|2025-01-10 16:50:00|19873|19861|19890.7|19878.7|19891.1|19879.1|19873|19861|428
1736528100000|2025-01-10 16:55:00|19891.1|19879.1|19874|19862|19892.4|19880.4|19874|19862|323
1736528400000|2025-01-10 17:00:00|19873.1|19861.1|19880.7|19868.7|19882.4|19870.4|19872|19860|363
1736528700000|2025-01-10 17:05:00|19879.5|19867.5|19859.1|19847.1|19884.9|19872.9|19850.7|19838.7|438
1736529000000|2025-01-10 17:10:00|19858.7|19846.7|19820.8|19808.8|19859.1|19847.1|19809.9|19797.9|584
1736529300000|2025-01-10 17:15:00|19819.9|19807.9|19856.2|19844.2|19857.1|19845.1|19809.9|19797.9|266
1736529600000|2025-01-10 17:20:00|19857.1|19845.1|19870.3|19858.3|19875.3|19863.3|19850.7|19838.7|446
1736529900000|2025-01-10 17:25:00|19870|19858|19875.9|19863.9|19886.7|19874.7|19870|19858|289
1736530200000|2025-01-10 17:30:00|19875.5|19863.5|19877|19865|19879.2|19867.2|19869|19857|337
1736530500000|2025-01-10 17:35:00|19874.5|19862.5|19874.1|19862.1|19884.5|19872.5|19871.6|19859.6|330
1736530800000|2025-01-10 17:40:00|19874.9|19862.9|19875.7|19863.7|19876.1|19864.1|19865.3|19853.3|138
1736531100000|2025-01-10 17:45:00|19874.8|19862.8|19882.8|19870.8|19887|19875|19871.1|19859.1|228
1736531400000|2025-01-10 17:50:00|19880.3|19868.3|19867|19855|19882.3|19870.3|19866.1|19854.1|243
1736531700000|2025-01-10 17:55:00|19868.6|19856.6|19875.8|19863.8|19875.8|19863.8|19864.9|19852.9|245
1736532000000|2025-01-10 18:00:00|19877.4|19865.4|19878.3|19866.3|19879.6|19867.6|19870.4|19858.4|355
1736532300000|2025-01-10 18:05:00|19878.7|19866.7|19882.1|19870.1|19884.1|19872.1|19868.8|19856.8|188
1736532600000|2025-01-10 18:10:00|19882.8|19870.8|19885.4|19873.4|19889.5|19877.5|19881.2|19869.2|202
1736532900000|2025-01-10 18:15:00|19884.6|19872.6|19886.4|19874.4|19887.9|19875.9|19883.9|19871.9|394
1736533200000|2025-01-10 18:20:00|19891.4|19879.4|19883.5|19871.5|19894.4|19882.4|19878.1|19866.1|198
1736533500000|2025-01-10 18:25:00|19884.8|19872.8|19889.3|19877.3|19891.4|19879.4|19883.1|19871.1|287
1736533800000|2025-01-10 18:30:00|19890.5|19878.5|19891.8|19879.8|19892.9|19880.9|19886.4|19874.4|471
1736534100000|2025-01-10 18:35:00|19892.2|19880.2|19908.9|19896.9|19909.3|19897.3|19889.7|19877.7|514
1736534400000|2025-01-10 18:40:00|19910.6|19898.6|19913.1|19901.1|19920.2|19908.2|19908.9|19896.9|343
1736534700000|2025-01-10 18:45:00|19913.5|19901.5|19924.3|19912.3|19924.3|19912.3|19913.1|19901.1|682
1736535000000|2025-01-10 18:50:00|19921.8|19909.8|19939.4|19927.4|19945.6|19933.6|19921.8|19909.8|786
1736535300000|2025-01-10 18:55:00|19940.6|19928.6|19934.9|19922.9|19948.3|19936.3|19927.3|19915.3|2160
1736535600000|2025-01-10 19:00:00|19935.7|19923.7|19936|19924|19950.8|19938.8|19934.9|19922.9|506
1736778600000|2025-01-13 14:30:00|19932.7|19920.7|19894.5|19882.5|19934.2|19920.7|19874.4|19862.4|821
1736778900000|2025-01-13 14:35:00|19894.9|19882.9|19884.9|19872.9|19912|19900|19881.4|19869.4|312
1736779200000|2025-01-13 14:40:00|19885.8|19873.8|19887.6|19875.6|19909.5|19897.5|19882|19870|389
1736779500000|2025-01-13 14:45:00|19887.9|19875.9|19919.2|19907.2|19919.2|19907.2|19887.9|19875.9|564
1736779800000|2025-01-13 14:50:00|19921.1|19909.1|19900.9|19888.9|19922|19910|19897.2|19885.2|349
1736780100000|2025-01-13 14:55:00|19900|19888|19874.4|19862.4|19908.4|19896.4|19867.2|19855.2|448
1736780400000|2025-01-13 15:00:00|19874.1|19862.1|19884.1|19872.1|19894.7|19882.7|19874.1|19862.1|288
1736780700000|2025-01-13 15:05:00|19887.9|19875.9|19888|19876|19896|19884|19883.7|19871.7|323
1736781000000|2025-01-13 15:10:00|19888.4|19876.4|19888.7|19876.7|19892.1|19880.1|19873.4|19861.4|270
1736781300000|2025-01-13 15:15:00|19890|19878|19894.9|19882.9|19902.7|19890.7|19889|19877|260
1736781600000|2025-01-13 15:20:00|19895.2|19883.2|19905.2|19893.2|19911.4|19899.4|19894.9|19882.9|301
1736781900000|2025-01-13 15:25:00|19907.4|19895.4|19893.6|19881.6|19911.4|19899.4|19882.4|19870.4|198
1736782200000|2025-01-13 15:30:00|19893.9|19881.9|19910.7|19898.7|19916.3|19904.3|19891.4|19879.4|209
1736782500000|2025-01-13 15:35:00|19906|19894|19906.6|19894.6|19910.7|19898.7|19901.6|19889.6|241
1736782800000|2025-01-13 15:40:00|19906.9|19894.9|19925.4|19913.4|19927.5|19915.5|19906.9|19894.9|248
1736783100000|2025-01-13 15:45:00|19926.3|19914.3|19925.7|19913.7|19928.2|19916.2|19917.9|19905.9|145
1736783400000|2025-01-13 15:50:00|19923.5|19911.5|19914.8|19902.8|19928.9|19916.9|19900.8|19888.8|252
1736783700000|2025-01-13 15:55:00|19915.2|19903.2|19900.2|19888.2|19923.3|19911.3|19898.6|19886.6|236
1736784000000|2025-01-13 16:00:00|19899.9|19887.9|19874.7|19862.7|19903.3|19891.3|19872.8|19860.8|392
1736784300000|2025-01-13 16:05:00|19873.7|19861.7|19894.3|19882.3|19894.3|19882.3|19873.4|19861.4|173
1736784600000|2025-01-13 16:10:00|19893.1|19881.1|19895.9|19883.9|19902.5|19890.5|19887.2|19875.2|219
1736784900000|2025-01-13 16:15:00|19896.9|19884.9|19901.5|19889.5|19905.9|19893.9|19895.9|19883.9|166
1736785200000|2025-01-13 16:20:00|19901.9|19889.9|19871.9|19859.9|19904.1|19892.1|19867.8|19855.8|234
1736785500000|2025-01-13 16:25:00|19872.8|19860.8|19887.5|19875.5|19889.6|19877.6|19872.8|19860.8|129
1736785800000|2025-01-13 16:30:00|19890|19878|19884|19872|19894.4|19882.4|19882.1|19870.1|205
1736786100000|2025-01-13 16:35:00|19885|19873|19879|19867|19887.1|19875.1|19873.4|19861.4|206
1736786400000|2025-01-13 16:40:00|19880|19868|19881.9|19869.9|19888.1|19876.1|19867.8|19855.8|218
1736786700000|2025-01-13 16:45:00|19882.2|19870.2|19882.8|19870.8|19887.8|19875.8|19874.4|19862.4|146
1736787000000|2025-01-13 16:50:00|19883.7|19871.7|19872.8|19860.8|19885|19873|19870.3|19858.3|87
1736787300000|2025-01-13 16:55:00|19872.2|19860.2|19872.2|19860.2|19878.5|19866.5|19870.3|19858.3|273
1736787600000|2025-01-13 17:00:00|19870|19858|19850.1|19838.1|19874.1|19862.1|19848.2|19836.2|243
1736787900000|2025-01-13 17:05:00|19848.8|19836.8|19874.8|19862.8|19874.8|19862.8|19847.3|19835.3|317
1736788200000|2025-01-13 17:10:00|19875.4|19863.4|19907.6|19895.6|19910.1|19898.1|19873.8|19861.8|259
1736788500000|2025-01-13 17:15:00|19907.3|19895.3|19895.1|19883.1|19908.5|19896.5|19892.6|19880.6|243
1736788800000|2025-01-13 17:20:00|19894.1|19882.1|19901|19889|19901|19889|19874.1|19862.1|151
1736789100000|2025-01-13 17:25:00|19902|19890|19884.4|19872.4|19903.2|19891.2|19884.4|19872.4|145
1736789400000|2025-01-13 17:30:00|19883.2|19871.2|19876.3|19864.3|19888.2|19876.2|19875|19863|235
1736789700000|2025-01-13 17:35:00|19874.7|19862.7|19872.5|19860.5|19877.5|19865.5|19859.7|19847.7|218
1736790000000|2025-01-13 17:40:00|19872.9|19860.9|19864.1|19852.1|19878.8|19866.8|19855.4|19843.4|161
1736790300000|2025-01-13 17:45:00|19866.6|19854.6|19866.2|19854.2|19873.1|19861.1|19863.4|19851.4|148
1736790600000|2025-01-13 17:50:00|19867.5|19855.5|19865.6|19853.6|19868.4|19856.4|19860.9|19848.9|131
1736790900000|2025-01-13 17:55:00|19865.3|19853.3|19875.9|19863.9|19875.9|19863.9|19860.6|19848.6|201
1736791200000|2025-01-13 18:00:00|19873.8|19861.8|19856.6|19844.6|19874.7|19862.7|19855.3|19843.3|273
1736791500000|2025-01-13 18:05:00|19857.5|19845.5|19838.2|19826.2|19861.6|19849.6|19834.2|19822.2|416
1736791800000|2025-01-13 18:10:00|19837.3|19825.3|19823.9|19811.9|19839.5|19827.5|19807.3|19795.3|514
1736792100000|2025-01-13 18:15:00|19823.5|19811.5|19833.5|19821.5|19835.4|19823.4|19813.2|19801.2|202
1736792400000|2025-01-13 18:20:00|19835.4|19823.4|19828.8|19816.8|19846|19834|19821.3|19809.3|302
1736792700000|2025-01-13 18:25:00|19829.7|19817.7|19826.6|19814.6|19829.7|19817.7|19817.9|19805.9|249
1736793000000|2025-01-13 18:30:00|19827.5|19815.5|19849.1|19837.1|19850|19838|19826.6|19814.6|319
1736793300000|2025-01-13 18:35:00|19850|19838|19825.3|19813.3|19850|19838|19825.3|19813.3|307
1736793600000|2025-01-13 18:40:00|19826.3|19814.3|19835|19823|19844.7|19832.7|19825.3|19813.3|400
1736793900000|2025-01-13 18:45:00|19833.7|19821.7|19832.8|19820.8|19840.3|19828.3|19829.7|19817.7|476
1736794200000|2025-01-13 18:50:00|19833.7|19821.7|19818.7|19806.7|19833.7|19821.7|19818.7|19806.7|315
1736794500000|2025-01-13 18:55:00|19817.8|19805.8|19802.3|19790.3|19820.9|19808.9|19801.6|19789.6|1622
1736794800000|2025-01-13 19:00:00|19802.9|19790.9|19816.4|19804.4|19819.5|19807.5|19799.8|19787.8|919
1736865000000|2025-01-14 14:30:00|19789.5|19777.5|19815.3|19803.3|19838|19826|19789.5|19777.5|1172
1736865300000|2025-01-14 14:35:00|19814.7|19802.7|19833.4|19821.4|19834.7|19822.7|19805.9|19793.9|330
1736865600000|2025-01-14 14:40:00|19831.9|19819.9|19817.8|19805.8|19834.4|19822.4|19800.2|19788.2|286
1736865900000|2025-01-14 14:45:00|19817.5|19805.5|19741.6|19729.6|19817.8|19805.8|19728.1|19716.1|908
1736866200000|2025-01-14 14:50:00|19744.1|19732.1|19739.7|19727.7|19752.8|19740.8|19715.9|19703.9|777
1736866500000|2025-01-14 14:55:00|19737.2|19725.2|19752.5|19740.5|19764.4|19752.4|19734.7|19722.7|390
1736866800000|2025-01-14 15:00:00|19751.6|19739.6|19780.7|19768.7|19784.1|19772.1|19746.3|19734.3|614
1736867100000|2025-01-14 15:05:00|19782.2|19770.2|19825.4|19813.4|19825.4|19813.4|19778.5|19766.5|644
1736867400000|2025-01-14 15:10:00|19825.7|19813.7|19836.6|19824.6|19861.3|19849.3|19816.9|19804.9|645
1736867700000|2025-01-14 15:15:00|19839.8|19827.8|19847.9|19835.9|19855.4|19843.4|19820.1|19808.1|405
1736868000000|2025-01-14 15:20:00|19843.8|19831.8|19863.2|19851.2|19868.5|19856.5|19837.3|19825.3|404
1736868300000|2025-01-14 15:25:00|19863.5|19851.5|19856.9|19844.9|19867.2|19855.2|19855.9|19843.9|270
1736868600000|2025-01-14 15:30:00|19858.1|19846.1|19851|19839|19867.2|19855.2|19848.5|19836.5|241
1736868900000|2025-01-14 15:35:00|19850.7|19838.7|19842.2|19830.2|19865.7|19853.7|19842.2|19830.2|248
1736869200000|2025-01-14 15:40:00|19841.3|19829.3|19837.9|19825.9|19841.6|19829.6|19824.8|19812.8|306
1736869500000|2025-01-14 15:45:00|19838.2|19826.2|19834.4|19822.4|19842.9|19830.9|19827.9|19815.9|288
1736869800000|2025-01-14 15:50:00|19835.7|19823.7|19834.5|19822.5|19849.7|19837.7|19832.3|19820.3|269
1736870100000|2025-01-14 15:55:00|19835.4|19823.4|19818.2|19806.2|19842.3|19830.3|19817|19805|257
1736870400000|2025-01-14 16:00:00|19817.3|19805.3|19830.4|19818.4|19830.4|19818.4|19804.2|19792.2|297
1736870700000|2025-01-14 16:05:00|19830.7|19818.7|19815.7|19803.7|19844.5|19832.5|19815.4|19803.4|237
1736871000000|2025-01-14 16:10:00|19816.7|19804.7|19827.9|19815.9|19829.8|19817.8|19815.4|19803.4|359
1736871300000|2025-01-14 16:15:00|19828.2|19816.2|19815.4|19803.4|19828.2|19816.2|19814.2|19802.2|221
1736871600000|2025-01-14 16:20:00|19815.8|19803.8|19829.2|19817.2|19829.5|19817.5|19815.4|19803.4|276
1736871900000|2025-01-14 16:25:00|19830.2|19818.2|19829.2|19817.2|19836.7|19824.7|19829.2|19817.2|172
1736872200000|2025-01-14 16:30:00|19828.3|19816.3|19831.7|19819.7|19836.1|19824.1|19815.8|19803.8|368
1736872500000|2025-01-14 16:35:00|19832.7|19820.7|19863.6|19851.6|19863.6|19851.6|19827.3|19815.3|385
1736872800000|2025-01-14 16:40:00|19864.5|19852.5|19858.3|19846.3|19864.8|19852.8|19853.3|19841.3|162
1736873100000|2025-01-14 16:45:00|19859.8|19847.8|19857.3|19845.3|19863.3|19851.3|19857.3|19845.3|150
1736873400000|2025-01-14 16:50:00|19857|19845|19873.6|19861.6|19874.8|19862.8|19857|19845|380
1736873700000|2025-01-14 16:55:00|19874.8|19862.8|19876.7|19864.7|19878|19866|19864.8|19852.8|350
1736874000000|2025-01-14 17:00:00|19877.7|19865.7|19875.2|19863.2|19883.6|19871.6|19864.9|19852.9|299
1736874300000|2025-01-14 17:05:00|19875.5|19863.5|19881.1|19869.1|19889.9|19877.9|19875.5|19863.5|179
1736874600000|2025-01-14 17:10:00|19882.1|19870.1|19869.6|19857.6|19887.4|19875.4|19868.6|19856.6|231
1736874900000|2025-01-14 17:15:00|19869.3|19857.3|19878.6|19866.6|19879.9|19867.9|19859.6|19847.6|234
1736875200000|2025-01-14 17:20:00|19879.9|19867.9|19893.3|19881.3|19894.9|19882.9|19878.3|19866.3|220
1736875500000|2025-01-14 17:25:00|19893.6|19881.6|19898.6|19886.6|19900.5|19888.5|19889.9|19877.9|181
1736875800000|2025-01-14 17:30:00|19899.6|19887.6|19894.6|19882.6|19905.5|19893.5|19891.1|19879.1|414
1736876100000|2025-01-14 17:35:00|19894.3|19882.3|19896.1|19884.1|19899.9|19887.9|19889.6|19877.6|240
1736876400000|2025-01-14 17:40:00|19897.4|19885.4|19890.2|19878.2|19897.4|19885.4|19887.4|19875.4|283
1736876700000|2025-01-14 17:45:00|19889.9|19877.9|19884.9|19872.9|19890.2|19878.2|19884.9|19872.9|175
1736877000000|2025-01-14 17:50:00|19884.6|19872.6|19880.9|19868.9|19887.4|19875.4|19869.9|19857.9|168
1736877300000|2025-01-14 17:55:00|19879.9|19867.9|19878.4|19866.4|19881.2|19869.2|19871.2|19859.2|127
1736877600000|2025-01-14 18:00:00|19877.4|19865.4|19876.2|19864.2|19879.9|19867.9|19874.3|19862.3|153
1736877900000|2025-01-14 18:05:00|19876.8|19864.8|19869.6|19857.6|19876.8|19864.8|19862.4|19850.4|191
1736878200000|2025-01-14 18:10:00|19869.9|19857.9|19854|19842|19874.6|19862.6|19841.5|19829.5|268
1736878500000|2025-01-14 18:15:00|19854.9|19842.9|19840.5|19828.5|19854.9|19842.9|19833|19821|209
1736878800000|2025-01-14 18:20:00|19840.8|19828.8|19838.3|19826.3|19844.6|19832.6|19833.3|19821.3|143
1736879100000|2025-01-14 18:25:00|19838.6|19826.6|19846.2|19834.2|19852.1|19840.1|19838.6|19826.6|159
1736879400000|2025-01-14 18:30:00|19845.9|19833.9|19846.2|19834.2|19853.7|19841.7|19843.7|19831.7|130
1736879700000|2025-01-14 18:35:00|19845.6|19833.6|19836.2|19824.2|19845.6|19833.6|19824.6|19812.6|223
1736880000000|2025-01-14 18:40:00|19835.9|19823.9|19808|19796|19837.4|19825.4|19800.5|19788.5|366
1736880300000|2025-01-14 18:45:00|19805.5|19793.5|19810.4|19798.4|19823|19811|19805.5|19793.5|340
1736880600000|2025-01-14 18:50:00|19810.1|19798.1|19817.3|19805.3|19817.6|19805.6|19802.3|19790.3|463
1736880900000|2025-01-14 18:55:00|19816.1|19804.1|19807.4|19795.4|19818.6|19806.6|19799.2|19787.2|1442
1736881200000|2025-01-14 19:00:00|19804.3|19792.3|19796.1|19784.1|19804.3|19792.3|19789.9|19777.9|581
1736951400000|2025-01-15 14:30:00|19842.9|19830.9|19859.8|19847.8|19868.2|19856.2|19815.1|19803.1|831
1736951700000|2025-01-15 14:35:00|19861|19849|19860.6|19848.6|19884.1|19872.1|19855.3|19843.3|463
1736952000000|2025-01-15 14:40:00|19860.9|19848.9|19881.4|19869.4|19882.6|19870.6|19858.4|19846.4|435
1736952300000|2025-01-15 14:45:00|19882.3|19870.3|19858.1|19846.1|19889|19877|19854.4|19842.4|530
1736952600000|2025-01-15 14:50:00|19856.9|19844.9|19867.6|19855.6|19873.9|19861.9|19835|19823|370
1736952900000|2025-01-15 14:55:00|19871.4|19859.4|19840.4|19828.4|19874.6|19862.6|19839.4|19827.4|243
1736953200000|2025-01-15 15:00:00|19841.6|19829.6|19821.6|19809.6|19855.1|19843.1|19817.9|19805.9|231
1736953500000|2025-01-15 15:05:00|19822.6|19810.6|19853.6|19841.6|19853.6|19841.6|19817.3|19805.3|290
1736953800000|2025-01-15 15:10:00|19854.8|19842.8|19839.9|19827.9|19857.4|19845.4|19837.4|19825.4|216
1736954100000|2025-01-15 15:15:00|19839.7|19827.7|19846.9|19834.9|19857.8|19845.8|19837.4|19825.4|75
1736954400000|2025-01-15 15:20:00|19847.8|19835.8|19855.6|19843.6|19860.6|19848.6|19846.9|19834.9|193
1736954700000|2025-01-15 15:25:00|19856.6|19844.6|19848.5|19836.5|19856.6|19844.6|19843.5|19831.5|115
1736955000000|2025-01-15 15:30:00|19853.5|19841.5|19888|19876|19888|19876|19848.3|19836.3|454
1736955300000|2025-01-15 15:35:00|19887|19875|19905.5|19893.5|19917.7|19905.7|19887|19875|595
1736955600000|2025-01-15 15:40:00|19906.1|19894.1|19934.8|19922.8|19935.8|19923.8|19906.1|19894.1|643
1736955900000|2025-01-15 15:45:00|19936.1|19924.1|19913.3|19901.3|19949.6|19937.6|19907.5|19895.5|457
1736956200000|2025-01-15 15:50:00|19913.6|19901.6|19917.2|19905.2|19919.7|19907.7|19909.3|19897.3|179
1736956500000|2025-01-15 15:55:00|19915|19903|19934.3|19922.3|19935.3|19923.3|19911.2|19899.2|251
1736956800000|2025-01-15 16:00:00|19934.6|19922.6|19929.1|19917.1|19955.3|19943.3|19926.9|19914.9|401
1736957100000|2025-01-15 16:05:00|19930.4|19918.4|19918.3|19906.3|19936.6|19924.6|19918.3|19906.3|143
1736957400000|2025-01-15 16:10:00|19919.3|19907.3|19924|19912|19934|19922|19911.5|19899.5|221
1736957700000|2025-01-15 16:15:00|19925|19913|19901.5|19889.5|19935.5|19923.5|19901.5|19889.5|438
1736958000000|2025-01-15 16:20:00|19902.5|19890.5|19914|19902|19915.2|19903.2|19899|19887|148
1736958300000|2025-01-15 16:25:00|19915.2|19903.2|19895.7|19883.7|19919|19907|19891.1|19879.1|373
1736958600000|2025-01-15 16:30:00|19894.7|19882.7|19914.7|19902.7|19916.9|19904.9|19891.9|19879.9|264
1736958900000|2025-01-15 16:35:00|19915|19903|19915.4|19903.4|19918.5|19906.5|19907.9|19895.9|181
1736959200000|2025-01-15 16:40:00|19916.4|19904.4|19894.7|19882.7|19923.5|19911.5|19894.7|19882.7|183
1736959500000|2025-01-15 16:45:00|19895.3|19883.3|19891.4|19879.4|19897.2|19885.2|19884.7|19872.7|192
1736959800000|2025-01-15 16:50:00|19891.7|19879.7|19902.1|19890.1|19911.1|19899.1|19886.7|19874.7|290
1736960100000|2025-01-15 16:55:00|19901.8|19889.8|19903.3|19891.3|19906.1|19894.1|19897.1|19885.1|170
1736960400000|2025-01-15 17:00:00|19904.3|19892.3|19899.9|19887.9|19904.3|19892.3|19890.8|19878.8|137
1736960700000|2025-01-15 17:05:00|19899.6|19887.6|19881|19869|19899.6|19887.6|19863.9|19851.9|598
1736961000000|2025-01-15 17:10:00|19882|19870|19891.7|19879.7|19900.3|19888.3|19875.1|19863.1|393
1736961300000|2025-01-15 17:15:00|19892.9|19880.9|19875.8|19863.8|19899.9|19887.9|19874.9|19862.9|153
1736961600000|2025-01-15 17:20:00|19874.9|19862.9|19881.1|19869.1|19881.1|19869.1|19871.1|19859.1|118
1736961900000|2025-01-15 17:25:00|19878.6|19866.6|19885.4|19873.4|19886.4|19874.4|19869.2|19857.2|164
1736962200000|2025-01-15 17:30:00|19886.7|19874.7|19895.9|19883.9|19898.6|19886.6|19886.1|19874.1|146
1736962500000|2025-01-15 17:35:00|19896.1|19884.1|19899.5|19887.5|19902|19890|19889.2|19877.2|120
1736962800000|2025-01-15 17:40:00|19899.2|19887.2|19878.9|19866.9|19900.3|19888.3|19878.9|19866.9|185
1736963100000|2025-01-15 17:45:00|19879.2|19867.2|19882.4|19870.4|19887.1|19875.1|19873.9|19861.9|182
1736963400000|2025-01-15 17:50:00|19883.4|19871.4|19883.7|19871.7|19886.2|19874.2|19880.9|19868.9|65
1736963700000|2025-01-15 17:55:00|19884.9|19872.9|19871.2|19859.2|19886.2|19874.2|19866.2|19854.2|292
1736964000000|2025-01-15 18:00:00|19875.9|19863.9|19880.6|19868.6|19881.9|19869.9|19870.6|19858.6|284
1736964300000|2025-01-15 18:05:00|19880.3|19868.3|19878.1|19866.1|19880.6|19868.6|19873.1|19861.1|140
1736964600000|2025-01-15 18:10:00|19879.1|19867.1|19894.4|19882.4|19894.4|19882.4|19878.1|19866.1|195
1736964900000|2025-01-15 18:15:00|19893.1|19881.1|19887|19875|19899.5|19887.5|19886.8|19874.8|249
1736965200000|2025-01-15 18:20:00|19888|19876|19882.6|19870.6|19892.2|19880.2|19879|19867|240
1736965500000|2025-01-15 18:25:00|19885.4|19873.4|19888.2|19876.2|19890.4|19878.4|19882.9|19870.9|367
1736965800000|2025-01-15 18:30:00|19888.5|19876.5|19890.5|19878.5|19894.4|19882.4|19886|19874|146
1736966100000|2025-01-15 18:35:00|19891.5|19879.5|19897.4|19885.4|19897.4|19885.4|19889.6|19877.6|118
1736966400000|2025-01-15 18:40:00|19894.6|19882.6|19901.4|19889.4|19902.7|19890.7|19889.9|19877.9|322
1736966700000|2025-01-15 18:45:00|19901.1|19889.1|19909.3|19897.3|19909.9|19897.9|19900.2|19888.2|329
1736967000000|2025-01-15 18:50:00|19908.4|19896.4|19916.2|19904.2|19917.4|19905.4|19908.4|19896.4|393
1736967300000|2025-01-15 18:55:00|19915.9|19903.9|19921.8|19909.8|19922.4|19910.4|19913.2|19901.2|1062
1736967600000|2025-01-15 19:00:00|19922.8|19910.8|19926.2|19914.2|19936.8|19924.8|19922.8|19910.8|708
1737037800000|2025-01-16 14:30:00|19907.9|19895.9|19850.1|19838.1|19916.7|19897.5|19840.6|19828.6|619
1737038100000|2025-01-16 14:35:00|19847.6|19835.6|19768.6|19756.6|19850.4|19838.4|19748.1|19736.1|599
1737038400000|2025-01-16 14:40:00|19768.9|19756.9|19779.4|19767.4|19782.2|19770.2|19744.9|19732.9|564
1737038700000|2025-01-16 14:45:00|19780.7|19768.7|19757.1|19745.1|19783.2|19771.2|19753.1|19741.1|494
1737039000000|2025-01-16 14:50:00|19757.4|19745.4|19796.6|19784.6|19808.8|19796.8|19753.1|19741.1|267
1737039300000|2025-01-16 14:55:00|19795.3|19783.3|19794.3|19782.3|19812.9|19800.9|19792.1|19780.1|269
1737039600000|2025-01-16 15:00:00|19795.6|19783.6|19756.6|19744.6|19797.1|19785.1|19748.8|19736.8|448
1737039900000|2025-01-16 15:05:00|19758.4|19746.4|19742.1|19730.1|19763.4|19751.4|19734.6|19722.6|372
1737040200000|2025-01-16 15:10:00|19743.4|19731.4|19718.9|19706.9|19750.4|19738.4|19698.7|19686.7|594
1737040500000|2025-01-16 15:15:00|19718.6|19706.6|19718.6|19706.6|19733.6|19721.6|19712.6|19700.6|374
1737040800000|2025-01-16 15:20:00|19716.1|19704.1|19699.1|19687.1|19744.3|19732.3|19696.3|19684.3|488
1737041100000|2025-01-16 15:25:00|19696.8|19684.8|19681.1|19669.1|19707.8|19695.8|19673.6|19661.6|463
1737041400000|2025-01-16 15:30:00|19682|19670|19676.1|19664.1|19688.6|19676.6|19675.1|19663.1|367
1737041700000|2025-01-16 15:35:00|19677.1|19665.1|19668.8|19656.8|19692.3|19680.3|19657.8|19645.8|384
1737042000000|2025-01-16 15:40:00|19669.1|19657.1|19662.6|19650.6|19671.3|19659.3|19654.9|19642.9|363
1737042300000|2025-01-16 15:45:00|19661.3|19649.3|19673.6|19661.6|19683.8|19671.8|19658.8|19646.8|398
1737042600000|2025-01-16 15:50:00|19673.8|19661.8|19682.6|19670.6|19690.1|19678.1|19673.8|19661.8|234
1737042900000|2025-01-16 15:55:00|19682.3|19670.3|19701.4|19689.4|19704.1|19692.1|19678.8|19666.8|355
1737043200000|2025-01-16 16:00:00|19704.8|19692.8|19739.6|19727.6|19745.1|19733.1|19704.6|19692.6|568
1737043500000|2025-01-16 16:05:00|19738.7|19726.7|19733.5|19721.5|19742.4|19730.4|19728.5|19716.5|460
1737043800000|2025-01-16 16:10:00|19733.2|19721.2|19709.7|19697.7|19739.6|19727.6|19706.7|19694.7|560
1737044100000|2025-01-16 16:15:00|19707.7|19695.7|19687|19675|19709.7|19697.7|19683.5|19671.5|302
1737044400000|2025-01-16 16:20:00|19687.9|19675.9|19688.2|19676.2|19691|19679|19681.5|19669.5|172
1737044700000|2025-01-16 16:25:00|19687.9|19675.9|19706.9|19694.9|19706.9|19694.9|19687.4|19675.4|128
1737045000000|2025-01-16 16:30:00|19703.2|19691.2|19712.6|19700.6|19718.2|19706.2|19701.9|19689.9|185
1737045300000|2025-01-16 16:35:00|19712.9|19700.9|19693.2|19681.2|19721.7|19709.7|19692.6|19680.6|197
1737045600000|2025-01-16 16:40:00|19690.7|19678.7|19699.6|19687.6|19701.6|19689.6|19678.9|19666.9|303
1737045900000|2025-01-16 16:45:00|19701.6|19689.6|19690.6|19678.6|19707.1|19695.1|19688.4|19676.4|164
1737046200000|2025-01-16 16:50:00|19689.4|19677.4|19688.9|19676.9|19689.9|19677.9|19669.1|19657.1|292
1737046500000|2025-01-16 16:55:00|19689.1|19677.1|19689.6|19677.6|19693.9|19681.9|19671.4|19659.4|146
1737046800000|2025-01-16 17:00:00|19688.6|19676.6|19702.1|19690.1|19707.4|19695.4|19684.9|19672.9|253
1737047100000|2025-01-16 17:05:00|19702.6|19690.6|19725.6|19713.6|19735.6|19723.6|19702.1|19690.1|259
1737047400000|2025-01-16 17:10:00|19730.6|19718.6|19724.6|19712.6|19734.4|19722.4|19719.4|19707.4|177
1737047700000|2025-01-16 17:15:00|19723.1|19711.1|19694.6|19682.6|19723.1|19711.1|19691.9|19679.9|211
1737048000000|2025-01-16 17:20:00|19697.1|19685.1|19730.6|19718.6|19732.6|19720.6|19691.4|19679.4|264
1737048300000|2025-01-16 17:25:00|19731.6|19719.6|19748.9|19736.9|19765.6|19753.6|19726.6|19714.6|239
1737048600000|2025-01-16 17:30:00|19750.1|19738.1|19716.2|19704.2|19753.9|19741.9|19714.6|19702.6|358
1737048900000|2025-01-16 17:35:00|19715.6|19703.6|19718.9|19706.9|19722.9|19710.9|19705.6|19693.6|152
1737049200000|2025-01-16 17:40:00|19718.6|19706.6|19758.7|19746.7|19761.6|19749.6|19717.6|19705.6|338
1737049500000|2025-01-16 17:45:00|19760.6|19748.6|19743.2|19731.2|19772.4|19760.4|19740.7|19728.7|180
1737049800000|2025-01-16 17:50:00|19743.7|19731.7|19755.9|19743.9|19758.7|19746.7|19738.4|19726.4|140
1737050100000|2025-01-16 17:55:00|19754.9|19742.9|19757.9|19745.9|19764.7|19752.7|19752.2|19740.2|101
1737050400000|2025-01-16 18:00:00|19757.6|19745.6|19766.7|19754.7|19768.9|19756.9|19751.2|19739.2|270
1737050700000|2025-01-16 18:05:00|19766.4|19754.4|19768.2|19756.2|19786.1|19774.1|19761.7|19749.7|227
1737051000000|2025-01-16 18:10:00|19769.2|19757.2|19765.4|19753.4|19782.7|19770.7|19761.7|19749.7|121
1737051300000|2025-01-16 18:15:00|19765.7|19753.7|19765.7|19753.7|19766.7|19754.7|19752.5|19740.5|181
1737051600000|2025-01-16 18:20:00|19765.4|19753.4|19771.2|19759.2|19776|19764|19763.7|19751.7|143
1737051900000|2025-01-16 18:25:00|19770.7|19758.7|19753.5|19741.5|19770.7|19758.7|19748.2|19736.2|186
1737052200000|2025-01-16 18:30:00|19757|19745|19771.2|19759.2|19774.7|19762.7|19753.2|19741.2|229
1737052500000|2025-01-16 18:35:00|19771|19759|19772|19760|19774.5|19762.5|19767.5|19755.5|131
1737052800000|2025-01-16 18:40:00|19771.7|19759.7|19765.2|19753.2|19774.2|19762.2|19756.5|19744.5|169
1737053100000|2025-01-16 18:45:00|19765.5|19753.5|19755.7|19743.7|19767.7|19755.7|19752.7|19740.7|182
1737053400000|2025-01-16 18:50:00|19759.2|19747.2|19767.7|19755.7|19770.2|19758.2|19759.2|19747.2|206
1737053700000|2025-01-16 18:55:00|19766.7|19754.7|19747.8|19735.8|19773|19761|19747.5|19735.5|799
1737054000000|2025-01-16 19:00:00|19745.8|19733.8|19751.3|19739.3|19758.2|19746.2|19738|19726|548
1737124200000|2025-01-17 14:30:00|19775.2|19763.2|19739.4|19727.4|19785.9|19773.9|19731.1|19719.1|803
1737124500000|2025-01-17 14:35:00|19738.3|19726.3|19727.4|19715.4|19751.9|19739.9|19716.9|19704.9|569
1737124800000|2025-01-17 14:40:00|19725.1|19713.1|19695.7|19683.7|19725.1|19713.1|19694.7|19682.7|702
1737125100000|2025-01-17 14:45:00|19694.7|19682.7|19687.7|19675.7|19704.5|19692.5|19684|19672|773
1737125400000|2025-01-17 14:50:00|19690|19678|19707.4|19695.4|19716.4|19704.4|19690|19678|483
1737125700000|2025-01-17 14:55:00|19706.1|19694.1|19699.9|19687.9|19708.4|19696.4|19678.9|19666.9|442
1737126000000|2025-01-17 15:00:00|19700.2|19688.2|19718.2|19706.2|19721.7|19709.7|19695.4|19683.4|331
1737126300000|2025-01-17 15:05:00|19714.9|19702.9|19722.4|19710.4|19740.4|19728.4|19711.9|19699.9|346
1737126600000|2025-01-17 15:10:00|19721.2|19709.2|19755.2|19743.2|19756.9|19744.9|19718.4|19706.4|307
1737126900000|2025-01-17 15:15:00|19753.2|19741.2|19739|19727|19760.4|19748.4|19713.7|19701.7|416
1737127200000|2025-01-17 15:20:00|19738.7|19726.7|19730.2|19718.2|19740.2|19728.2|19719.5|19707.5|264
1737127500000|2025-01-17 15:25:00|19731.2|19719.2|19737.7|19725.7|19743.2|19731.2|19727.7|19715.7|287
1737127800000|2025-01-17 15:30:00|19738|19726|19732.5|19720.5|19747.5|19735.5|19726.7|19714.7|257
1737128100000|2025-01-17 15:35:00|19733.5|19721.5|19743.3|19731.3|19745.5|19733.5|19732.5|19720.5|183
1737128400000|2025-01-17 15:40:00|19743.5|19731.5|19762.7|19750.7|19767.7|19755.7|19740.8|19728.8|198
1737128700000|2025-01-17 15:45:00|19763.7|19751.7|19738.2|19726.2|19763.7|19751.7|19735.5|19723.5|147
1737129000000|2025-01-17 15:50:00|19737.2|19725.2|19719.7|19707.7|19738.2|19726.2|19716|19704|193
1737129300000|2025-01-17 15:55:00|19718.7|19706.7|19676.7|19664.7|19721.2|19709.2|19670.7|19658.7|458
1737129600000|2025-01-17 16:00:00|19675.3|19663.3|19703|19691|19710.7|19698.7|19672|19660|153
1737129900000|2025-01-17 16:05:00|19703.2|19691.2|19722.9|19710.9|19728.2|19716.2|19693.7|19681.7|328
1737130200000|2025-01-17 16:10:00|19720.4|19708.4|19729.9|19717.9|19737.7|19725.7|19720.2|19708.2|380
1737130500000|2025-01-17 16:15:00|19728.9|19716.9|19720.9|19708.9|19733.4|19721.4|19713.9|19701.9|182
1737130800000|2025-01-17 16:20:00|19722.2|19710.2|19733.5|19721.5|19744|19732|19722.2|19710.2|185
1737131100000|2025-01-17 16:25:00|19733.7|19721.7|19744.2|19732.2|19748|19736|19732.5|19720.5|199
1737131400000|2025-01-17 16:30:00|19743.2|19731.2|19752.7|19740.7|19760.7|19748.7|19737.7|19725.7|173
1737131700000|2025-01-17 16:35:00|19751.7|19739.7|19786.3|19774.3|19795.3|19779.3|19748.8|19736.8|293
1737132000000|2025-01-17 16:40:00|19785.2|19773.2|19781.7|19769.7|19785.2|19773.2|19768.5|19756.5|179
1737132300000|2025-01-17 16:45:00|19779.2|19767.2|19780.2|19768.2|19784.4|19772.4|19764.7|19752.7|158
1737132600000|2025-01-17 16:50:00|19780.4|19768.4|19783.2|19771.2|19799.7|19787.7|19780.2|19768.2|168
1737132900000|2025-01-17 16:55:00|19782.2|19770.2|19787.2|19775.2|19801.5|19789.5|19782.2|19770.2|159
1737133200000|2025-01-17 17:00:00|19788.2|19776.2|19777.2|19765.2|19789.5|19777.5|19772.5|19760.5|150
1737133500000|2025-01-17 17:05:00|19776.2|19764.2|19776.2|19764.2|19778.2|19766.2|19764.9|19752.9|120
1737133800000|2025-01-17 17:10:00|19777.4|19765.4|19776.7|19764.7|19783.4|19771.4|19772.4|19760.4|197
1737134100000|2025-01-17 17:15:00|19779.2|19767.2|19791.2|19779.2|19792.2|19780.2|19770.5|19758.5|143
1737134400000|2025-01-17 17:20:00|19794.7|19782.7|19829.2|19817.2|19829.2|19817.2|19786|19774|352
1737134700000|2025-01-17 17:25:00|19830.2|19818.2|19808.3|19796.3|19841.7|19829.7|19808.3|19796.3|373
1737135000000|2025-01-17 17:30:00|19808.6|19796.6|19797.6|19785.6|19816.1|19804.1|19792.9|19780.9|420
1737135300000|2025-01-17 17:35:00|19796.6|19784.6|19812.2|19800.2|19812.2|19800.2|19790.9|19778.9|233
1737135600000|2025-01-17 17:40:00|19811.2|19799.2|19831.4|19819.4|19831.4|19819.4|19803.9|19791.9|332
1737135900000|2025-01-17 17:45:00|19830.4|19818.4|19823.7|19811.7|19850.9|19838.9|19822.4|19810.4|236
1737136200000|2025-01-17 17:50:00|19822.2|19810.2|19817.9|19805.9|19834.9|19822.9|19812.1|19800.1|227
1737136500000|2025-01-17 17:55:00|19818.1|19806.1|19816.7|19804.7|19823.2|19811.2|19805.2|19793.2|122
1737136800000|2025-01-17 18:00:00|19815.7|19803.7|19812.2|19800.2|19817.2|19805.2|19801.4|19789.4|171
1737137100000|2025-01-17 18:05:00|19810.9|19798.9|19811.2|19799.2|19815.9|19803.9|19804.9|19792.9|163
1737137400000|2025-01-17 18:10:00|19812.4|19800.4|19805.2|19793.2|19820.9|19808.9|19805.2|19793.2|106
1737137700000|2025-01-17 18:15:00|19805.9|19793.9|19794.9|19782.9|19813.4|19801.4|19794.9|19782.9|100
1737138000000|2025-01-17 18:20:00|19795.2|19783.2|19792.4|19780.4|19803.7|19791.7|19788.4|19776.4|148
1737138300000|2025-01-17 18:25:00|19793.5|19781.5|19791.7|19779.7|19795|19783|19786|19774|93
1737138600000|2025-01-17 18:30:00|19793.8|19781.8|19784.2|19772.2|19793.8|19781.8|19778|19766|108
1737138900000|2025-01-17 18:35:00|19785.2|19773.2|19762.7|19750.7|19787.7|19775.7|19761|19749|227
1737139200000|2025-01-17 18:40:00|19762.5|19750.5|19769.7|19757.7|19772.5|19760.5|19760.2|19748.2|197
1737139500000|2025-01-17 18:45:00|19772.7|19760.7|19754.7|19742.7|19773.7|19761.7|19746.2|19734.2|230
1737139800000|2025-01-17 18:50:00|19752.5|19740.5|19742.9|19730.9|19752.5|19740.5|19737.7|19725.7|256
1737140100000|2025-01-17 18:55:00|19742.7|19730.7|19743.5|19731.5|19754.4|19742.4|19734|19722|517
1737140400000|2025-01-17 19:00:00|19745.5|19733.5|19752|19740|19760.5|19748.5|19738.5|19726.5|223
1737140700000|2025-01-17 19:05:00|19752|19740|19752|19740|19752|19740|19752|19740|0
1737469800000|2025-01-21 14:30:00|19776.9|19764.9|19813.2|19801.2|19819.1|19807.1|19750.4|19738.4|828
1737470100000|2025-01-21 14:35:00|19813|19801|19798.2|19786.2|19822.9|19810.9|19789.4|19777.4|364
1737470400000|2025-01-21 14:40:00|19798.3|19786.3|19803.3|19791.3|19818.3|19806.3|19783.8|19771.8|258
1737470700000|2025-01-21 14:45:00|19804.7|19792.7|19806.3|19794.3|19807.7|19795.7|19760.5|19748.5|397
1737471000000|2025-01-21 14:50:00|19806.6|19794.6|19772.3|19760.3|19806.6|19794.6|19768.5|19756.5|207
1737471300000|2025-01-21 14:55:00|19774.6|19762.6|19757.7|19745.7|19779.8|19767.8|19753.8|19741.8|315
1737471600000|2025-01-21 15:00:00|19757.3|19745.3|19765.5|19753.5|19768|19756|19732.9|19720.9|437
1737471900000|2025-01-21 15:05:00|19765.7|19753.7|19760.7|19748.7|19770.7|19758.7|19742.1|19730.1|268
1737472200000|2025-01-21 15:10:00|19760.9|19748.9|19765.1|19753.1|19770.7|19758.7|19754.8|19742.8|174
1737472500000|2025-01-21 15:15:00|19766.2|19754.2|19783.8|19771.8|19786|19774|19766.2|19754.2|128
1737472800000|2025-01-21 15:20:00|19784|19772|19776.5|19764.5|19787.6|19775.6|19774.1|19762.1|122
1737473100000|2025-01-21 15:25:00|19777.6|19765.6|19747.7|19735.7|19777.6|19765.6|19746.5|19734.5|65
1737473400000|2025-01-21 15:30:00|19750.1|19738.1|19770.2|19758.2|19773.8|19761.8|19749|19737|139
1737473700000|2025-01-21 15:35:00|19771.3|19759.3|19778.2|19766.2|19787.4|19775.4|19766.6|19754.6|144
1737474000000|2025-01-21 15:40:00|19779.1|19767.1|19776.6|19764.6|19783.1|19771.1|19773.2|19761.2|101
1737474300000|2025-01-21 15:45:00|19775.6|19763.6|19752.7|19740.7|19777.9|19765.9|19751.5|19739.5|142
1737474600000|2025-01-21 15:50:00|19751.7|19739.7|19742.9|19730.9|19752.7|19740.7|19742.9|19730.9|116
1737474900000|2025-01-21 15:55:00|19746.5|19734.5|19740.6|19728.6|19755.1|19743.1|19740.6|19728.6|165
1737475200000|2025-01-21 16:00:00|19741.7|19729.7|19737.9|19725.9|19743.1|19731.1|19729.5|19717.5|100
1737475500000|2025-01-21 16:05:00|19735.6|19723.6|19699.2|19687.2|19736.7|19724.7|19695.6|19683.6|241
1737475800000|2025-01-21 16:10:00|19697.9|19685.9|19675.9|19663.9|19700.7|19688.7|19671|19659|246
1737476100000|2025-01-21 16:15:00|19674.8|19662.8|19704.9|19692.9|19706.2|19694.2|19671.3|19659.3|158
1737476400000|2025-01-21 16:20:00|19702.7|19690.7|19702.7|19690.7|19708.8|19696.8|19694|19682|109
1737476700000|2025-01-21 16:25:00|19702.8|19690.8|19702|19690|19703.8|19691.8|19689|19677|220
1737477000000|2025-01-21 16:30:00|19702.1|19690.1|19682.4|19670.4|19704.6|19692.6|19674.8|19662.8|186
1737477300000|2025-01-21 16:35:00|19683.5|19671.5|19691.6|19679.6|19691.6|19679.6|19674.5|19662.5|153
1737477600000|2025-01-21 16:40:00|19691.8|19679.8|19711.2|19699.2|19712.4|19700.4|19691.8|19679.8|127
1737477900000|2025-01-21 16:45:00|19711.3|19699.3|19714.1|19702.1|19722.4|19710.4|19708.7|19696.7|171
1737478200000|2025-01-21 16:50:00|19713.8|19701.8|19689.2|19677.2|19715.4|19703.4|19679.3|19667.3|138
1737478500000|2025-01-21 16:55:00|19688.8|19676.8|19672.9|19660.9|19698.8|19686.8|19671.7|19659.7|119
1737478800000|2025-01-21 17:00:00|19673.1|19661.1|19685.7|19673.7|19685.7|19673.7|19663.4|19651.4|209
1737479100000|2025-01-21 17:05:00|19685.6|19673.6|19702.9|19690.9|19705.9|19693.9|19685.6|19673.6|190
1737479400000|2025-01-21 17:10:00|19705.2|19693.2|19698.7|19686.7|19715.9|19703.9|19697.3|19685.3|162
1737479700000|2025-01-21 17:15:00|19699.8|19687.8|19698.9|19686.9|19707.1|19695.1|19694.6|19682.6|205
1737480000000|2025-01-21 17:20:00|19696.4|19684.4|19695|19683|19708.2|19696.2|19691.1|19679.1|163
1737480300000|2025-01-21 17:25:00|19693.7|19681.7|19698.9|19686.9|19708.6|19696.6|19693.7|19681.7|209
1737480600000|2025-01-21 17:30:00|19701.1|19689.1|19710.9|19698.9|19712.3|19700.3|19694|19682|106
1737480900000|2025-01-21 17:35:00|19709.8|19697.8|19718.1|19706.1|19729.2|19717.2|19709.8|19697.8|122
1737481200000|2025-01-21 17:40:00|19719.2|19707.2|19719.5|19707.5|19728.1|19716.1|19717.9|19705.9|135
1737481500000|2025-01-21 17:45:00|19719.7|19707.7|19710.1|19698.1|19722.8|19710.8|19705.4|19693.4|176
1737481800000|2025-01-21 17:50:00|19710.3|19698.3|19718.4|19706.4|19725.3|19713.3|19705.5|19693.5|63
1737482100000|2025-01-21 17:55:00|19718.3|19706.3|19700|19688|19718.4|19706.4|19698.7|19686.7|144
1737482400000|2025-01-21 18:00:00|19699.8|19687.8|19728.3|19716.3|19730.8|19718.8|19698.7|19686.7|145
1737482700000|2025-01-21 18:05:00|19729.5|19717.5|19728.1|19716.1|19738|19726|19724.4|19712.4|123
1737483000000|2025-01-21 18:10:00|19726.9|19714.9|19724|19712|19732|19720|19722.6|19710.6|125
1737483300000|2025-01-21 18:15:00|19725.1|19713.1|19735.9|19723.9|19737.1|19725.1|19724|19712|130
1737483600000|2025-01-21 18:20:00|19736.1|19724.1|19747.6|19735.6|19748.6|19736.6|19730.3|19718.3|118
1737483900000|2025-01-21 18:25:00|19750.1|19738.1|19722.8|19710.8|19756.7|19744.7|19721.4|19709.4|243
1737484200000|2025-01-21 18:30:00|19722.9|19710.9|19727|19715|19731.2|19719.2|19722.6|19710.6|112
1737484500000|2025-01-21 18:35:00|19725.9|19713.9|19725.4|19713.4|19735.6|19723.6|19723.2|19711.2|191
1737484800000|2025-01-21 18:40:00|19725.6|19713.6|19739.2|19727.2|19746.7|19734.7|19725.4|19713.4|97
1737485100000|2025-01-21 18:45:00|19739|19727|19731.7|19719.7|19741.8|19729.8|19724.5|19712.5|146
1737485400000|2025-01-21 18:50:00|19730.6|19718.6|19740.4|19728.4|19747|19735|19723.9|19711.9|280
1737485700000|2025-01-21 18:55:00|19737.9|19725.9|19731.7|19719.7|19751.1|19739.1|19731.4|19719.4|836
1737486000000|2025-01-21 19:00:00|19731.4|19719.4|19754.7|19742.7|19755.8|19743.8|19731.4|19719.4|343
1737556200000|2025-01-22 14:30:00|19733.8|19721.8|19786.6|19774.6|19792.2|19780.2|19730.2|19717|572
1737556500000|2025-01-22 14:35:00|19785.5|19773.5|19828.2|19816.2|19834.2|19822.2|19776.7|19764.7|512
1737556800000|2025-01-22 14:40:00|19827|19815|19836.4|19824.4|19860.5|19848.5|19824.5|19812.5|488
1737557100000|2025-01-22 14:45:00|19836.2|19824.2|19810.2|19798.2|19839|19827|19802.8|19790.8|355
1737557400000|2025-01-22 14:50:00|19810.3|19798.3|19787.4|19775.4|19814.3|19802.3|19784.3|19771.9|397
1737557700000|2025-01-22 14:55:00|19788.5|19776.5|19796.5|19784.5|19808.7|19796.7|19785|19773|322
1737558000000|2025-01-22 15:00:00|19795.2|19783.2|19779.4|19767.4|19800.8|19788.8|19773.6|19761.6|228
1737558300000|2025-01-22 15:05:00|19784.3|19772.3|19806.2|19794.2|19820.5|19808.5|19784.1|19772.1|175
1737558600000|2025-01-22 15:10:00|19806.1|19794.1|19849.4|19837.4|19860.6|19848.6|19803.6|19791.6|424
1737558900000|2025-01-22 15:15:00|19845|19833|19840.5|19828.5|19856.7|19844.7|19839.2|19827.2|194
1737559200000|2025-01-22 15:20:00|19844.2|19832.2|19850.7|19838.7|19863.1|19851.1|19841.7|19829.7|197
1737559500000|2025-01-22 15:25:00|19849.6|19837.6|19862.7|19850.7|19864.1|19852.1|19845.7|19833.7|155
1737559800000|2025-01-22 15:30:00|19866.6|19854.6|19888.5|19876.5|19896.4|19884.4|19866.6|19854.6|486
1737560100000|2025-01-22 15:35:00|19889.6|19877.6|19921.1|19909.1|19922.1|19910.1|19888.4|19876.4|533
1737560400000|2025-01-22 15:40:00|19921.3|19909.3|19915.3|19903.3|19947.4|19935.4|19913|19901|754
1737560700000|2025-01-22 15:45:00|19916.7|19904.7|19918.4|19906.4|19919.2|19907.2|19900|19888|274
1737561000000|2025-01-22 15:50:00|19920.7|19908.7|19906.3|19894.3|19922|19910|19886|19874|189
1737561300000|2025-01-22 15:55:00|19907.4|19895.4|19908.9|19896.9|19918.5|19906.5|19894.6|19882.6|297
1737561600000|2025-01-22 16:00:00|19908.7|19896.7|19894.3|19882.3|19909.4|19897.4|19877|19865|340
1737561900000|2025-01-22 16:05:00|19893.1|19881.1|19899.4|19887.4|19910.6|19898.6|19891.5|19879.5|107
1737562200000|2025-01-22 16:10:00|19898.1|19886.1|19911.1|19899.1|19911.1|19899.1|19891.9|19879.9|121
1737562500000|2025-01-22 16:15:00|19911|19899|19923.7|19911.7|19926.6|19914.6|19901.8|19889.8|170
1737562800000|2025-01-22 16:20:00|19923.9|19911.9|19919.3|19907.3|19926.6|19914.6|19911.8|19899.8|72
1737563100000|2025-01-22 16:25:00|19919.4|19907.4|19935.6|19923.6|19938|19926|19911.8|19899.8|157
1737563400000|2025-01-22 16:30:00|19935.5|19923.5|19935.1|19923.1|19937.8|19925.8|19928.5|19916.5|191
1737563700000|2025-01-22 16:35:00|19933.9|19921.9|19946.1|19934.1|19947.2|19935.2|19929.5|19917.5|197
1737564000000|2025-01-22 16:40:00|19947.2|19935.2|19953.9|19941.9|19960.3|19948.3|19939|19927|223
1737564300000|2025-01-22 16:45:00|19952.8|19940.8|19932.8|19920.8|19953.9|19941.9|19930.5|19918.5|143
1737564600000|2025-01-22 16:50:00|19931.7|19919.7|19929.9|19917.9|19936.4|19924.4|19923.7|19911.7|101
1737564900000|2025-01-22 16:55:00|19931.2|19919.2|19925.1|19913.1|19935.9|19923.9|19913.5|19901.5|110
1737565200000|2025-01-22 17:00:00|19926.4|19914.4|19907.4|19895.4|19927.6|19915.6|19903.5|19891.5|120
1737565500000|2025-01-22 17:05:00|19907.3|19895.3|19918.7|19906.7|19920.3|19908.3|19907.3|19895.3|102
1737565800000|2025-01-22 17:10:00|19917.6|19905.6|19903.9|19891.9|19918.8|19906.8|19902.8|19890.8|64
1737566100000|2025-01-22 17:15:00|19905|19893|19909.2|19897.2|19912.5|19900.5|19896.7|19884.7|62
1737566400000|2025-01-22 17:20:00|19908.1|19896.1|19910.3|19898.3|19917.5|19905.5|19903.1|19891.1|201
1737566700000|2025-01-22 17:25:00|19910.4|19898.4|19940.7|19928.7|19942.9|19930.9|19910.4|19898.4|190
1737567000000|2025-01-22 17:30:00|19938.3|19926.3|19955|19943|19955|19943|19938.3|19926.3|188
1737567300000|2025-01-22 17:35:00|19953.9|19941.9|19948.6|19936.6|19961.5|19949.5|19947.2|19935.2|100
1737567600000|2025-01-22 17:40:00|19949.7|19937.7|19965.4|19953.4|19972.4|19960.4|19948.6|19936.6|218
1737567900000|2025-01-22 17:45:00|19964.3|19952.3|19956.1|19944.1|19967.5|19955.5|19950|19938|111
1737568200000|2025-01-22 17:50:00|19954.8|19942.8|19970.7|19958.7|19975.3|19963.3|19954.7|19942.7|127
1737568500000|2025-01-22 17:55:00|19972.9|19960.9|19966.1|19954.1|19975.4|19963.4|19956.2|19944.2|81
1737568800000|2025-01-22 18:00:00|19966|19954|19973.1|19961.1|19975.7|19963.7|19965.8|19953.8|115
1737569100000|2025-01-22 18:05:00|19971.9|19959.9|19962.9|19950.9|19973.3|19961.3|19962.9|19950.9|100
1737569400000|2025-01-22 18:10:00|19959.2|19947.2|19970.6|19958.6|19975.4|19963.4|19955.6|19943.6|183
1737569700000|2025-01-22 18:15:00|19971.7|19959.7|19955.6|19943.6|19971.7|19959.7|19954.2|19942.2|134
1737570000000|2025-01-22 18:20:00|19954.4|19942.4|19957.8|19945.8|19963.9|19951.9|19954.2|19942.2|90
1737570300000|2025-01-22 18:25:00|19958.9|19946.9|19964.3|19952.3|19970.2|19958.2|19957.8|19945.8|153
1737570600000|2025-01-22 18:30:00|19965.4|19953.4|19968.2|19956.2|19972.7|19960.7|19961.8|19949.8|127
1737570900000|2025-01-22 18:35:00|19968.3|19956.3|19950.2|19938.2|19970.7|19958.7|19943.4|19931.4|143
1737571200000|2025-01-22 18:40:00|19949.1|19937.1|19952.5|19940.5|19953.6|19941.6|19943.6|19931.6|49
1737571500000|2025-01-22 18:45:00|19952.3|19940.3|19972.1|19960.1|19972.2|19960.2|19946.2|19934.2|91
1737571800000|2025-01-22 18:50:00|19972.2|19960.2|19994.6|19982.6|19994.6|19982.6|19958.6|19946.6|300
1737572100000|2025-01-22 18:55:00|19993.5|19981.5|19987.6|19975.6|19994.6|19982.6|19976.3|19964.3|830
1737572400000|2025-01-22 19:00:00|19985.3|19973.3|19984.3|19972.3|19992.9|19980.9|19980.4|19968.4|473
1737642600000|2025-01-23 14:30:00|19972.4|19960.4|19961.7|19949.7|19983.1|19971.1|19955.6|19943.6|600
1737642900000|2025-01-23 14:35:00|19961.8|19949.8|19955.1|19943.1|19969.1|19957.1|19951.4|19939.4|431
1737643200000|2025-01-23 14:40:00|19952.7|19940.7|19942.3|19930.3|19959.7|19947.7|19940|19928|227
1737643500000|2025-01-23 14:45:00|19939.7|19927.7|19949.5|19937.5|19962.4|19950.4|19939.4|19927.4|319
1737643800000|2025-01-23 14:50:00|19948.3|19936.3|19945.8|19933.8|19948.3|19936.3|19932.5|19920.5|219
1737644100000|2025-01-23 14:55:00|19945.7|19933.7|19944.5|19932.5|19947|19935|19934.8|19922.8|87
1737644400000|2025-01-23 15:00:00|19945.6|19933.6|19952.7|19940.7|19970.1|19958.1|19942|19930|111
1737644700000|2025-01-23 15:05:00|19952.8|19940.8|19934.4|19922.4|19955.8|19943.8|19928.2|19916.2|171
1737645000000|2025-01-23 15:10:00|19933.3|19921.3|19935.7|19923.7|19938.2|19926.2|19928.2|19916.2|141
1737645300000|2025-01-23 15:15:00|19935.6|19923.6|19960.9|19948.9|19963.4|19951.4|19934.3|19922.3|129
1737645600000|2025-01-23 15:20:00|19959.8|19947.8|19976.5|19964.5|19977.6|19965.6|19956.5|19944.5|212
1737645900000|2025-01-23 15:25:00|19975.2|19963.2|19953.3|19941.3|19975.2|19963.2|19950.7|19938.7|107
1737646200000|2025-01-23 15:30:00|19954.4|19942.4|19984.6|19972.6|19990.8|19978.8|19954.4|19942.4|118
1737646500000|2025-01-23 15:35:00|19984.9|19972.9|19984.1|19972.1|19987.4|19975.4|19971.8|19959.8|142
1737646800000|2025-01-23 15:40:00|19985.2|19973.2|19993.9|19981.9|19996.7|19984.7|19979.2|19967.2|96
1737647100000|2025-01-23 15:45:00|19992.7|19980.7|20006.4|19994.4|20006.8|19994.8|19992.7|19980.7|91
1737647400000|2025-01-23 15:50:00|20006.6|19994.6|20022.8|20010.8|20026.6|20014.6|20000.2|19988.2|128
1737647700000|2025-01-23 15:55:00|20022.9|20010.9|20024.2|20012.2|20029.2|20017.2|20012.9|20000.9|132
1737648000000|2025-01-23 16:00:00|20021.8|20009.8|20034.4|20022.4|20049.3|20037.3|20021.7|20009.7|460
1737648300000|2025-01-23 16:05:00|20034.3|20022.3|20030.3|20018.3|20035.4|20023.4|20019.2|20007.2|107
1737648600000|2025-01-23 16:10:00|20030.4|20018.4|20027|20015|20045.4|20033.4|20015.7|20003.7|127
1737648900000|2025-01-23 16:15:00|20028.1|20016.1|20038.5|20026.5|20039.9|20027.9|20026.8|20014.8|287
1737649200000|2025-01-23 16:20:00|20031.1|20019.1|20031.9|20019.9|20036|20024|20024.6|20012.6|130
1737649500000|2025-01-23 16:25:00|20033|20021|20058.5|20046.5|20063.2|20051.2|20029.4|20017.4|239
1737649800000|2025-01-23 16:30:00|20059.6|20047.6|20079|20067|20084.1|20072.1|20057|20045|258
1737650100000|2025-01-23 16:35:00|20076.5|20064.5|20090.6|20078.6|20094.3|20082.3|20066.5|20054.5|370
1737650400000|2025-01-23 16:40:00|20090.5|20078.5|20074.4|20062.4|20094.6|20082.6|20059.2|20047.2|259
1737650700000|2025-01-23 16:45:00|20075.5|20063.5|20096.6|20084.6|20099.2|20087.2|20074.2|20062.2|211
1737651000000|2025-01-23 16:50:00|20097.8|20085.8|20089.1|20077.1|20099.7|20087.7|20089|20077|215
1737651300000|2025-01-23 16:55:00|20087.8|20075.8|20070.2|20058.2|20090.4|20078.4|20066.5|20054.5|131
1737651600000|2025-01-23 17:00:00|20069|20057|20091.3|20079.3|20096.4|20084.4|20067.7|20055.7|205
1737651900000|2025-01-23 17:05:00|20090.3|20078.3|20077.2|20065.2|20091.3|20079.3|20076.1|20064.1|101
1737652200000|2025-01-23 17:10:00|20077.3|20065.3|20082.5|20070.5|20088.7|20076.7|20074.8|20062.8|48
1737652500000|2025-01-23 17:15:00|20082.4|20070.4|20083.6|20071.6|20086.1|20074.1|20073.6|20061.6|71
1737652800000|2025-01-23 17:20:00|20082.3|20070.3|20086.2|20074.2|20087.3|20075.3|20081.1|20069.1|24
1737653100000|2025-01-23 17:25:00|20086.1|20074.1|20075.8|20063.8|20096.1|20084.1|20075.8|20063.8|242
1737653400000|2025-01-23 17:30:00|20072.3|20060.3|20044.5|20032.5|20072.3|20060.3|20029.7|20013.8|246
1737653700000|2025-01-23 17:35:00|20044.4|20032.4|19990.8|19978.8|20045.8|20033.8|19990.8|19978.8|351
1737654000000|2025-01-23 17:40:00|19990.5|19978.5|20017|20005|20018.1|20006.1|19987|19975|116
1737654300000|2025-01-23 17:45:00|20018.2|20006.2|20044.9|20032.9|20055|20043|20015.8|20003.8|175
1737654600000|2025-01-23 17:50:00|20046|20034|20039.8|20027.8|20052.3|20040.3|20035.1|20023.1|77
1737654900000|2025-01-23 17:55:00|20041|20029|20057.1|20045.1|20063.3|20051.3|20039.8|20027.8|135
1737655200000|2025-01-23 18:00:00|20055.9|20043.9|20044.3|20032.3|20057.1|20045.1|20040.9|20028.9|165
1737655500000|2025-01-23 18:05:00|20045.6|20033.6|20049.4|20037.4|20055.6|20043.6|20040.9|20028.9|67
1737655800000|2025-01-23 18:10:00|20048.3|20036.3|20049.2|20037.2|20053|20041|20043.2|20031.2|42
1737656100000|2025-01-23 18:15:00|20048.1|20036.1|20053.2|20041.2|20060.6|20048.6|20048.1|20036.1|42
1737656400000|2025-01-23 18:20:00|20052.1|20040.1|20043.3|20031.3|20053.1|20041.1|20038.5|20026.5|71
1737656700000|2025-01-23 18:25:00|20043.2|20031.2|20049.3|20037.3|20052.9|20040.9|20043.2|20031.2|80
1737657000000|2025-01-23 18:30:00|20049.2|20037.2|20049.3|20037.3|20056.8|20044.8|20044.4|20032.4|69
1737657300000|2025-01-23 18:35:00|20048.2|20036.2|20059.1|20047.1|20062.9|20050.9|20045.6|20033.6|151
1737657600000|2025-01-23 18:40:00|20061.6|20049.6|20071.6|20059.6|20071.7|20059.7|20058|20046|117
1737657900000|2025-01-23 18:45:00|20070.5|20058.5|20073.2|20061.2|20076.8|20064.8|20061.6|20049.6|175
1737658200000|2025-01-23 18:50:00|20074.3|20062.3|20076.6|20064.6|20078|20066|20065.6|20053.6|166
1737658500000|2025-01-23 18:55:00|20076.5|20064.5|20080.6|20068.6|20085.6|20073.6|20068.9|20056.9|612
1737658800000|2025-01-23 19:00:00|20078.3|20066.3|20094.9|20082.9|20097.3|20085.3|20077.6|20065.6|317
1737729000000|2025-01-24 14:30:00|20075.2|20063.2|20091.9|20079.9|20114.3|20102.3|20049.4|20037.4|717
1737729300000|2025-01-24 14:35:00|20092|20080|20093.3|20081.3|20116.8|20104.8|20087.2|20075.2|314
1737729600000|2025-01-24 14:40:00|20092.2|20080.2|20092.2|20080.2|20100.8|20088.8|20062.6|20050.6|248
1737729900000|2025-01-24 14:45:00|20093.3|20081.3|20123.8|20111.8|20132.6|20120.6|20088.6|20075.1|439
1737730200000|2025-01-24 14:50:00|20123.9|20111.9|20140.4|20128.4|20145.3|20133.3|20123.9|20111.9|356
1737730500000|2025-01-24 14:55:00|20142.9|20130.9|20203.6|20191.6|20215.1|20203.1|20142.9|20130.9|542
1737730800000|2025-01-24 15:00:00|20203.5|20191.5|20209.8|20197.8|20212.3|20200.3|20185.7|20173.7|488
1737731100000|2025-01-24 15:05:00|20211|20199|20217.1|20205.1|20224.3|20212.3|20187.8|20175.8|425
1737731400000|2025-01-24 15:10:00|20217|20205|20290.7|20278.7|20295.5|20281.3|20210.9|20198.9|816
1737731700000|2025-01-24 15:15:00|20290.6|20278.6|20268.4|20256.4|20304.8|20292.8|20263.4|20251.4|779
1737732000000|2025-01-24 15:20:00|20272.1|20260.1|20275.8|20263.8|20282.1|20270.1|20266|20254|422
1737732300000|2025-01-24 15:25:00|20274.6|20262.6|20295.1|20283.1|20316.4|20304.4|20272.3|20260.3|544
1737732600000|2025-01-24 15:30:00|20295.2|20283.2|20310.3|20298.3|20316.8|20304.8|20295.2|20283.2|545
1737732900000|2025-01-24 15:35:00|20309.2|20297.2|20290|20278|20316.2|20304.2|20277.5|20265.5|455
1737733200000|2025-01-24 15:40:00|20292.3|20280.3|20295.4|20283.4|20301.4|20289.4|20284.4|20272.4|157
1737733500000|2025-01-24 15:45:00|20295.3|20283.3|20285.5|20273.5|20296.5|20284.5|20275.6|20263.6|321
1737733800000|2025-01-24 15:50:00|20284.4|20272.4|20278.8|20266.8|20290.5|20278.5|20272.4|20260.4|281
1737734100000|2025-01-24 15:55:00|20279.9|20267.9|20268.2|20256.2|20285.7|20273.7|20259.8|20247.8|437
1737734400000|2025-01-24 16:00:00|20269.4|20257.4|20230.8|20218.8|20277.1|20265.1|20223.4|20211.4|432
1737734700000|2025-01-24 16:05:00|20229.6|20217.6|20223.8|20211.8|20239.4|20227.4|20220.4|20208.4|395
1737735000000|2025-01-24 16:10:00|20223.9|20211.9|20234.2|20222.2|20234.3|20222.3|20205.7|20193.7|352
1737735300000|2025-01-24 16:15:00|20233.1|20221.1|20253.6|20241.6|20268.6|20256.6|20230.8|20218.8|393
1737735600000|2025-01-24 16:20:00|20252.4|20240.4|20291.1|20279.1|20291.1|20279.1|20252.4|20240.4|270
1737735900000|2025-01-24 16:25:00|20290|20278|20302.9|20290.9|20304.3|20292.3|20283.5|20271.5|291
1737736200000|2025-01-24 16:30:00|20302.8|20290.8|20309.3|20297.3|20317.8|20305.8|20299.2|20287.2|368
1737736500000|2025-01-24 16:35:00|20308.2|20296.2|20311.8|20299.8|20314.3|20302.3|20304.2|20292.2|165
1737736800000|2025-01-24 16:40:00|20314.3|20302.3|20320.3|20308.3|20324.1|20312.1|20314.3|20302.3|287
1737737100000|2025-01-24 16:45:00|20320.4|20308.4|20338.8|20326.8|20355.2|20343.2|20319.1|20307.1|422
1737737400000|2025-01-24 16:50:00|20337.5|20325.5|20289.8|20277.8|20344|20332|20281.2|20269.2|252
1737737700000|2025-01-24 16:55:00|20290.9|20278.9|20270.4|20258.4|20313.8|20301.8|20250.8|20238.8|211
1737738000000|2025-01-24 17:00:00|20271.7|20259.7|20274.6|20262.6|20274.7|20262.7|20239.4|20227.4|240
1737738300000|2025-01-24 17:05:00|20273.4|20261.4|20282.1|20270.1|20284.5|20272.5|20250.7|20238.7|108
1737738600000|2025-01-24 17:10:00|20284.5|20272.5|20292.7|20280.7|20299.1|20287.1|20273.4|20261.4|158
1737738900000|2025-01-24 17:15:00|20292.6|20280.6|20308.4|20296.4|20320|20308|20286|20274|274
1737739200000|2025-01-24 17:20:00|20307.2|20295.2|20314.4|20302.4|20316.5|20304.5|20299.8|20287.8|205
1737739500000|2025-01-24 17:25:00|20316.7|20304.7|20299.2|20287.2|20316.7|20304.7|20291.4|20279.4|109
1737739800000|2025-01-24 17:30:00|20300.3|20288.3|20302.3|20290.3|20308.2|20296.2|20294|20282|472
1737740100000|2025-01-24 17:35:00|20303.5|20291.5|20334.7|20322.7|20347.7|20335.6|20302.3|20290.3|237
1737740400000|2025-01-24 17:40:00|20333.6|20321.6|20323.8|20311.8|20333.6|20321.6|20318.5|20306.5|119
1737740700000|2025-01-24 17:45:00|20322.7|20310.7|20343.7|20331.7|20353.6|20341.6|20321.1|20309.1|108
1737741000000|2025-01-24 17:50:00|20342.5|20330.5|20323.5|20311.5|20348.9|20336.9|20323.5|20311.5|193
1737741300000|2025-01-24 17:55:00|20321|20309|20329.4|20317.4|20333.3|20321.3|20314.9|20302.9|124
1737741600000|2025-01-24 18:00:00|20329.3|20317.3|20336.8|20324.8|20338|20326|20325.4|20313.4|51
1737741900000|2025-01-24 18:05:00|20335.6|20323.6|20334.8|20322.8|20351.6|20339.6|20325|20313|243
1737742200000|2025-01-24 18:10:00|20339.9|20327.9|20336.1|20324.1|20349.8|20337.8|20318.5|20306.5|161
1737742500000|2025-01-24 18:15:00|20333.8|20321.8|20346.4|20334.4|20348.8|20336.8|20332.6|20320.6|123
1737742800000|2025-01-24 18:20:00|20345.3|20333.3|20345.3|20333.3|20350.2|20338.2|20341.1|20329.1|138
1737743100000|2025-01-24 18:25:00|20344|20332|20336.4|20324.4|20347.8|20335.8|20335.3|20323.3|329
1737743400000|2025-01-24 18:30:00|20336.3|20324.3|20357|20345|20357|20345|20321.8|20309.8|188
1737743700000|2025-01-24 18:35:00|20357.1|20345.1|20355.3|20343.3|20367.1|20355.1|20339.2|20327.2|248
1737744000000|2025-01-24 18:40:00|20355.2|20343.2|20334.5|20322.5|20364|20352|20333.2|20321.2|188
1737744300000|2025-01-24 18:45:00|20333.2|20321.2|20310.7|20298.7|20339.4|20327.4|20299.2|20287.2|317
1737744600000|2025-01-24 18:50:00|20311.9|20299.9|20328.6|20316.6|20328.7|20316.7|20309.6|20296.1|176
1737744900000|2025-01-24 18:55:00|20329.7|20317.7|20319.8|20307.8|20334.7|20322.7|20312.3|20300.3|633
1737745200000|2025-01-24 19:00:00|20319.5|20307.5|20293.3|20281.3|20322.2|20310.2|20293.3|20281.3|390
1737988200000|2025-01-27 14:30:00|20325.4|20313.4|20361.4|20349.4|20362.6|20350.6|20261.1|20249.1|1180
1737988500000|2025-01-27 14:35:00|20365.1|20353.1|20373.4|20361.4|20394.8|20382.8|20350|20338|327
1737988800000|2025-01-27 14:40:00|20374.6|20362.6|20345.4|20333.4|20385.9|20373.9|20319.2|20306.9|433
1737989100000|2025-01-27 14:45:00|20346.6|20334.6|20363.4|20351.4|20386.8|20374.8|20346.6|20334.6|609
1737989400000|2025-01-27 14:50:00|20362.1|20350.1|20350.9|20338.9|20365.7|20353.7|20342.1|20330.1|356
1737989700000|2025-01-27 14:55:00|20352.2|20340.2|20361.9|20349.9|20364.3|20352.3|20337.3|20325.3|176
1737990000000|2025-01-27 15:00:00|20361.8|20349.8|20375.4|20363.4|20394.4|20382.4|20354.4|20342.4|192
1737990300000|2025-01-27 15:05:00|20376.6|20364.6|20416.7|20404.7|20416.7|20404.7|20376.6|20364.6|203
1737990600000|2025-01-27 15:10:00|20425.4|20413.4|20461.7|20449.7|20466.6|20454.6|20416.7|20404.7|613
1737990900000|2025-01-27 15:15:00|20460.4|20448.4|20467.9|20455.9|20471.6|20459.6|20449|20437|252
1737991200000|2025-01-27 15:20:00|20469.1|20457.1|20536.8|20524.8|20566.5|20554.5|20469|20457|931
1737991500000|2025-01-27 15:25:00|20535.6|20523.6|20550.8|20538.8|20559.6|20547.6|20525|20513|371
1737991800000|2025-01-27 15:30:00|20552|20540|20525.4|20513.4|20553.6|20540|20513.3|20501.3|302
1737992100000|2025-01-27 15:35:00|20526.7|20514.7|20486.6|20474.6|20534|20522|20485.3|20473.3|342
1737992400000|2025-01-27 15:40:00|20485.3|20473.3|20522.9|20510.9|20538.1|20526.1|20485.3|20473.3|311
1737992700000|2025-01-27 15:45:00|20520.5|20508.5|20469.2|20457.2|20529.2|20517.2|20459.2|20447.2|244
1737993000000|2025-01-27 15:50:00|20466.7|20454.7|20497.7|20485.7|20500.4|20488.4|20461.8|20449.8|262
1737993300000|2025-01-27 15:55:00|20496.5|20484.5|20482.7|20470.7|20500.2|20488.2|20437.8|20425.8|464
1737993600000|2025-01-27 16:00:00|20481.5|20469.5|20379|20367|20494|20482|20377.7|20365.7|319
1737993900000|2025-01-27 16:05:00|20380.2|20368.2|20386.5|20374.5|20392.7|20380.7|20341.5|20329.5|382
1737994200000|2025-01-27 16:10:00|20386.6|20374.6|20430.6|20418.6|20434.3|20422.3|20386.6|20374.6|277
1737994500000|2025-01-27 16:15:00|20433|20421|20462.8|20450.8|20474.1|20462.1|20431.8|20419.8|155
1737994800000|2025-01-27 16:20:00|20461.5|20449.5|20467.7|20455.7|20467.7|20455.7|20430.4|20418.4|116
1737995100000|2025-01-27 16:25:00|20466.5|20454.5|20415.5|20403.5|20471.4|20459.4|20408.1|20396.1|173
1737995400000|2025-01-27 16:30:00|20414.2|20402.2|20332.2|20320.2|20415.5|20403.5|20314.7|20302.7|232
1737995700000|2025-01-27 16:35:00|20333.4|20321.4|20338.6|20326.6|20359.8|20346.4|20301.3|20289.3|162
1737996000000|2025-01-27 16:40:00|20336.1|20324.1|20336.3|20324.3|20338.9|20326.9|20278.9|20266.9|228
1737996300000|2025-01-27 16:45:00|20337.6|20325.6|20336.3|20324.3|20359.9|20347.9|20332.6|20320.6|81
1737996600000|2025-01-27 16:50:00|20333.8|20321.8|20361.4|20349.4|20361.4|20349.4|20324|20312|88
1737996900000|2025-01-27 16:55:00|20362.7|20350.7|20386.4|20374.4|20392.7|20380.7|20355.2|20343.2|149
1737997200000|2025-01-27 17:00:00|20387.6|20375.6|20380.1|20368.1|20387.6|20375.6|20368.9|20356.9|41
1737997500000|2025-01-27 17:05:00|20368.8|20356.8|20343.9|20331.9|20368.8|20356.8|20340.1|20325.3|33
1737997800000|2025-01-27 17:10:00|20342.6|20330.6|20329|20317|20348.9|20336.9|20305.3|20293.3|52
1737998100000|2025-01-27 17:15:00|20331.5|20319.5|20319.1|20307.1|20350.5|20337.1|20319.1|20307.1|54
1737998400000|2025-01-27 17:20:00|20317.9|20305.9|20316.5|20304.5|20327.8|20315.8|20307.9|20295.9|83
1737998700000|2025-01-27 17:25:00|20315.3|20303.3|20332.7|20320.7|20342.7|20330.7|20310.4|20298.4|53
1737999000000|2025-01-27 17:30:00|20334|20322|20327.5|20315.5|20336.4|20324.4|20315.3|20303.3|61
1737999300000|2025-01-27 17:35:00|20330|20318|20356.4|20344.4|20358.9|20346.9|20328.8|20316.8|36
1737999600000|2025-01-27 17:40:00|20357.6|20345.6|20397.5|20385.5|20406.2|20394.2|20351.5|20339.5|88
1737999900000|2025-01-27 17:45:00|20398.7|20386.7|20342.3|20330.3|20398.7|20386.7|20341.1|20329.1|121
1738000200000|2025-01-27 17:50:00|20341.1|20329.1|20373.4|20361.4|20380.8|20368.8|20337.3|20325.3|134
1738000500000|2025-01-27 17:55:00|20370.9|20358.9|20368.6|20356.6|20384.7|20372.7|20367.3|20355.3|49
1738000800000|2025-01-27 18:00:00|20366.1|20354.1|20291.4|20279.4|20366.1|20354.1|20288.9|20276.9|152
1738001100000|2025-01-27 18:05:00|20293.9|20281.9|20286.5|20274.5|20310.2|20298.2|20282.7|20270.7|52
1738001400000|2025-01-27 18:10:00|20284|20272|20281.4|20269.4|20288.1|20274.6|20250.5|20238.5|144
1738001700000|2025-01-27 18:15:00|20282.7|20270.7|20308.6|20296.6|20318.6|20306.6|20282.7|20270.7|79
1738002000000|2025-01-27 18:20:00|20309.8|20297.8|20354.1|20342.1|20357.8|20345.8|20309.8|20297.8|135
1738002300000|2025-01-27 18:25:00|20352.9|20340.9|20368.6|20356.6|20368.6|20356.6|20346.5|20334.5|212
1738002600000|2025-01-27 18:30:00|20369.9|20357.9|20405.2|20393.2|20421.3|20409.3|20358.7|20346.7|205
1738002900000|2025-01-27 18:35:00|20407.6|20395.6|20397.3|20385.3|20426.4|20414.4|20389.8|20377.8|158
1738003200000|2025-01-27 18:40:00|20397.4|20385.4|20401.2|20389.2|20411.1|20399.1|20383.6|20371.6|134
1738003500000|2025-01-27 18:45:00|20399.9|20387.9|20387.5|20375.5|20408.8|20396.8|20380.1|20368.1|135
1738003800000|2025-01-27 18:50:00|20386.2|20374.2|20393.8|20381.8|20401.3|20389.3|20382.5|20370.5|190
1738004100000|2025-01-27 18:55:00|20397.5|20385.5|20398.5|20386.5|20401.1|20389.1|20376|20364|833
1738004400000|2025-01-27 19:00:00|20399.8|20387.8|20429.8|20417.8|20429.8|20417.8|20398.6|20386.6|160
1738004700000|2025-01-27 19:05:00|20428.5|20416.5|20428.5|20416.5|20428.5|20416.5|20428.5|20416.5|0
1738074600000|2025-01-28 14:30:00|20407.2|20395.2|20499.8|20487.8|20506|20494|20403.5|20391.5|966
1738074900000|2025-01-28 14:35:00|20499.7|20487.7|20496|20484|20534.7|20522.7|20474.7|20462.7|599
1738075200000|2025-01-28 14:40:00|20497.2|20485.2|20497.1|20485.1|20517.2|20505.2|20490.9|20478.9|552
1738075500000|2025-01-28 14:45:00|20498.4|20486.4|20503.3|20491.3|20534.5|20522.5|20497.2|20485.2|487
1738075800000|2025-01-28 14:50:00|20504.5|20492.5|20473.3|20461.3|20504.5|20492.5|20459.5|20447.5|548
1738076100000|2025-01-28 14:55:00|20472|20460|20478.2|20466.2|20488.2|20476.2|20465.8|20453.8|323
1738076400000|2025-01-28 15:00:00|20479.5|20467.5|20482|20470|20483.3|20471.3|20470.8|20458.8|234
1738076700000|2025-01-28 15:05:00|20483.3|20471.3|20457|20445|20485.8|20473.8|20440.8|20428.8|282
1738077000000|2025-01-28 15:10:00|20458.2|20446.2|20515.7|20503.7|20515.7|20503.7|20457|20445|289
1738077300000|2025-01-28 15:15:00|20517|20505|20513.2|20501.2|20517|20505|20494.5|20482.5|264
1738077600000|2025-01-28 15:20:00|20514.5|20502.5|20538.1|20526.1|20540.7|20528.7|20510.7|20498.7|374
1738077900000|2025-01-28 15:25:00|20535.6|20523.6|20536.8|20524.8|20540.5|20528.5|20510.6|20498.6|288
1738078200000|2025-01-28 15:30:00|20535.5|20523.5|20553|20541|20564.3|20552.3|20524.3|20512.3|588
1738078500000|2025-01-28 15:35:00|20551.8|20539.8|20538|20526|20553|20541|20538|20526|306
1738078800000|2025-01-28 15:40:00|20540.5|20528.5|20571.7|20559.7|20590.4|20578.4|20538|20526|518
1738079100000|2025-01-28 15:45:00|20568|20556|20592.9|20580.9|20604.1|20592.1|20562.9|20550.9|409
1738079400000|2025-01-28 15:50:00|20591.6|20579.6|20615.3|20603.3|20627.8|20615.8|20580.4|20568.4|640
1738079700000|2025-01-28 15:55:00|20617.7|20605.7|20629|20617|20650.2|20638.2|20614|20602|537
1738080000000|2025-01-28 16:00:00|20627.8|20615.8|20649|20637|20655.2|20643.2|20621.5|20609.5|675
1738080300000|2025-01-28 16:05:00|20647.7|20635.7|20678.9|20666.9|20682.6|20670.6|20644|20632|529
1738080600000|2025-01-28 16:10:00|20677.6|20665.6|20655.1|20643.1|20683.9|20671.9|20652.6|20640.6|677
1738080900000|2025-01-28 16:15:00|20656.4|20644.4|20650.2|20638.2|20659|20647|20631.4|20619.4|518
1738081200000|2025-01-28 16:20:00|20647.7|20635.7|20645.2|20633.2|20652.7|20640.7|20607.8|20595.8|573
1738081500000|2025-01-28 16:25:00|20644|20632|20631.5|20619.5|20650.2|20638.2|20620.3|20608.3|260
1738081800000|2025-01-28 16:30:00|20635.3|20623.3|20635.3|20623.3|20650.2|20638.2|20631.5|20619.5|256
1738082100000|2025-01-28 16:35:00|20631.5|20619.5|20636.5|20624.5|20637.8|20625.8|20616.5|20604.5|215
1738082400000|2025-01-28 16:40:00|20637.8|20625.8|20656.5|20644.5|20662.7|20650.7|20635.3|20623.3|168
1738082700000|2025-01-28 16:45:00|20657.7|20645.7|20661.4|20649.4|20662.7|20650.7|20641.5|20629.5|122
1738083000000|2025-01-28 16:50:00|20662.7|20650.7|20657.7|20645.7|20662.7|20650.7|20645.2|20633.2|161
1738083300000|2025-01-28 16:55:00|20656.5|20644.5|20682.7|20670.7|20685.2|20673.2|20656.5|20644.5|189
1738083600000|2025-01-28 17:00:00|20681.5|20669.5|20699|20687|20706.5|20694.5|20681.5|20669.5|583
1738083900000|2025-01-28 17:05:00|20697.7|20685.7|20727.8|20715.8|20730.3|20718.3|20691.5|20679.5|474
1738084200000|2025-01-28 17:10:00|20729|20717|20735.3|20723.3|20745.3|20733.3|20724.1|20712.1|327
1738084500000|2025-01-28 17:15:00|20732.8|20720.8|20756.6|20744.6|20759.1|20747.1|20732.8|20720.8|415
1738084800000|2025-01-28 17:20:00|20757.8|20745.8|20751.7|20739.7|20772.9|20760.9|20734.1|20722.1|485
1738085100000|2025-01-28 17:25:00|20750.4|20738.4|20729.2|20717.2|20767.9|20755.9|20721.7|20709.7|242
1738085400000|2025-01-28 17:30:00|20731.7|20719.7|20746.6|20734.6|20751.6|20739.6|20715.4|20703.4|375
1738085700000|2025-01-28 17:35:00|20745.4|20733.4|20727.9|20715.9|20752.9|20740.9|20720.4|20708.4|193
1738086000000|2025-01-28 17:40:00|20729.1|20717.1|20729.1|20717.1|20739.1|20727.1|20716.6|20704.6|168
1738086300000|2025-01-28 17:45:00|20726.6|20714.6|20737.9|20725.9|20740.4|20728.4|20717.9|20705.9|227
1738086600000|2025-01-28 17:50:00|20737.8|20725.8|20745.3|20733.3|20752.8|20740.8|20730.4|20718.4|211
1738086900000|2025-01-28 17:55:00|20744.1|20732.1|20742.8|20730.8|20750.3|20738.3|20732.8|20720.8|165
1738087200000|2025-01-28 18:00:00|20740.3|20728.3|20725.3|20713.3|20740.3|20728.3|20720.4|20708.4|180
1738087500000|2025-01-28 18:05:00|20724.1|20712.1|20730.3|20718.3|20735.3|20723.3|20711.6|20699.6|417
1738087800000|2025-01-28 18:10:00|20729.1|20717.1|20727.8|20715.8|20744|20732|20724|20712|222
1738088100000|2025-01-28 18:15:00|20729|20717|20708.9|20696.9|20731.5|20719.5|20704|20692|353
1738088400000|2025-01-28 18:20:00|20710.2|20698.2|20705.2|20693.2|20716.4|20704.4|20696.4|20684.4|220
1738088700000|2025-01-28 18:25:00|20706.4|20694.4|20713.9|20701.9|20717.7|20705.7|20693.9|20681.9|227
1738089000000|2025-01-28 18:30:00|20715.2|20703.2|20740.2|20728.2|20752.7|20740.7|20713.9|20701.9|267
1738089300000|2025-01-28 18:35:00|20739|20727|20736.5|20724.5|20741.5|20729.5|20727.8|20715.8|215
1738089600000|2025-01-28 18:40:00|20739|20727|20724|20712|20740.3|20728.3|20720.2|20708.2|231
1738089900000|2025-01-28 18:45:00|20721.5|20709.5|20746.4|20734.4|20746.5|20734.5|20712.7|20700.7|204
1738090200000|2025-01-28 18:50:00|20747.7|20735.7|20742.6|20730.6|20747.7|20735.7|20727.7|20715.7|352
1738090500000|2025-01-28 18:55:00|20741.4|20729.4|20727.7|20715.7|20755.2|20743.2|20727.7|20715.7|873
1738090800000|2025-01-28 19:00:00|20730.2|20718.2|20750.2|20738.2|20757.7|20745.7|20727.7|20715.7|735
1738161000000|2025-01-29 14:30:00|20719.9|20707.9|20672.5|20660.5|20758.8|20746.8|20654|20642|1423
1738161300000|2025-01-29 14:35:00|20671.3|20659.3|20616.4|20604.4|20671.3|20659.3|20585.1|20573.1|1161
1738161600000|2025-01-29 14:40:00|20617.6|20605.6|20636.3|20624.3|20646.2|20634.2|20611.4|20599.4|563
1738161900000|2025-01-29 14:45:00|20638.7|20626.7|20637.5|20625.5|20646.2|20634.2|20628.8|20616.8|429
1738162200000|2025-01-29 14:50:00|20635|20623|20634.9|20622.9|20642.4|20630.4|20627.3|20615.3|403
1738162500000|2025-01-29 14:55:00|20636.2|20624.2|20613.5|20601.5|20636.2|20624.2|20609.9|20597.9|260
1738162800000|2025-01-29 15:00:00|20613.6|20601.6|20611|20599|20634.7|20622.7|20589.8|20577.8|615
1738163100000|2025-01-29 15:05:00|20612.2|20600.2|20568.4|20556.4|20625.9|20613.9|20564.7|20552.7|328
1738163400000|2025-01-29 15:10:00|20567.2|20555.2|20526|20514|20568.5|20556.5|20519.7|20507.7|444
1738163700000|2025-01-29 15:15:00|20524.8|20512.8|20543.4|20531.4|20560.9|20548.9|20514.8|20502.8|593
1738164000000|2025-01-29 15:20:00|20543.5|20531.5|20561|20549|20567.2|20555.2|20542.2|20530.2|419
1738164300000|2025-01-29 15:25:00|20562.2|20550.2|20557.1|20545.1|20567.2|20555.2|20552.1|20540.1|288
1738164600000|2025-01-29 15:30:00|20558.3|20546.3|20535.8|20523.8|20562.1|20550.1|20528.3|20516.3|297
1738164900000|2025-01-29 15:35:00|20534.5|20522.5|20514.8|20502.8|20535.8|20523.8|20482.3|20470.3|489
1738165200000|2025-01-29 15:40:00|20517.3|20505.3|20503.4|20491.4|20528.5|20516.5|20501|20489|310
1738165500000|2025-01-29 15:45:00|20503.5|20491.5|20494.6|20482.6|20503.5|20491.5|20483.4|20471.4|242
1738165800000|2025-01-29 15:50:00|20493.4|20481.4|20494.5|20482.5|20503.3|20491.3|20488.3|20476.3|195
1738166100000|2025-01-29 15:55:00|20493.3|20481.3|20493.2|20481.2|20494.6|20482.6|20454.6|20442.6|501
1738166400000|2025-01-29 16:00:00|20494.4|20482.4|20508.2|20496.2|20520.7|20508.7|20493.2|20481.2|346
1738166700000|2025-01-29 16:05:00|20507|20495|20513.1|20501.1|20513.1|20501.1|20493.2|20481.2|252
1738167000000|2025-01-29 16:10:00|20510.7|20498.7|20499.3|20487.3|20511.9|20499.9|20498.2|20486.2|160
1738167300000|2025-01-29 16:15:00|20504.3|20492.3|20510.6|20498.6|20510.6|20498.6|20490.6|20478.6|231
1738167600000|2025-01-29 16:20:00|20513.1|20501.1|20540.5|20528.5|20541.7|20529.7|20511.8|20499.8|258
1738167900000|2025-01-29 16:25:00|20539.2|20527.2|20542.9|20530.9|20553|20541|20538|20526|231
1738168200000|2025-01-29 16:30:00|20541.7|20529.7|20540.5|20528.5|20543|20531|20506.7|20494.7|240
1738168500000|2025-01-29 16:35:00|20538|20526|20523|20511|20550.5|20538.5|20519.3|20507.3|194
1738168800000|2025-01-29 16:40:00|20521.8|20509.8|20540.5|20528.5|20556.7|20544.7|20521.8|20509.8|276
1738169100000|2025-01-29 16:45:00|20540.6|20528.6|20529.2|20517.2|20549.3|20537.3|20528|20516|141
1738169400000|2025-01-29 16:50:00|20530.5|20518.5|20554.1|20542.1|20566.6|20554.6|20529.3|20517.3|243
1738169700000|2025-01-29 16:55:00|20554.2|20542.2|20539.2|20527.2|20557.9|20545.9|20531.7|20519.7|200
1738170000000|2025-01-29 17:00:00|20540.4|20528.4|20539.1|20527.1|20557.9|20545.9|20530.4|20518.4|215
1738170300000|2025-01-29 17:05:00|20537.9|20525.9|20526.6|20514.6|20546.7|20534.7|20507.9|20495.9|195
1738170600000|2025-01-29 17:10:00|20525.4|20513.4|20554|20542|20554|20542|20514.1|20502.1|268
1738170900000|2025-01-29 17:15:00|20552.8|20540.8|20540.3|20528.3|20559|20547|20537.8|20525.8|266
1738171200000|2025-01-29 17:20:00|20542.8|20530.8|20555.3|20543.3|20557.7|20545.7|20540.3|20528.3|178
1738171500000|2025-01-29 17:25:00|20554|20542|20544|20532|20555.3|20543.3|20540.2|20528.2|208
1738171800000|2025-01-29 17:30:00|20542.7|20530.7|20527.8|20515.8|20547.7|20535.7|20526.5|20514.5|300
1738172100000|2025-01-29 17:35:00|20525.3|20513.3|20542.7|20530.7|20544|20532|20517.8|20505.8|125
1738172400000|2025-01-29 17:40:00|20539|20527|20541.5|20529.5|20547.7|20535.7|20536.5|20524.5|165
1738172700000|2025-01-29 17:45:00|20541.4|20529.4|20542.6|20530.6|20545.2|20533.2|20511.5|20499.5|192
1738173000000|2025-01-29 17:50:00|20540.1|20528.1|20516.4|20504.4|20540.1|20528.1|20501.4|20489.4|202
1738173300000|2025-01-29 17:55:00|20516.3|20504.3|20522.5|20510.5|20527.6|20515.6|20510.1|20498.1|90
1738173600000|2025-01-29 18:00:00|20522.6|20510.6|20467.5|20455.5|20522.6|20510.6|20451.2|20439.2|435
1738173900000|2025-01-29 18:05:00|20468.8|20456.8|20492.5|20480.5|20492.5|20480.5|20463.8|20451.8|255
1738174200000|2025-01-29 18:10:00|20492.4|20480.4|20499.9|20487.9|20503.6|20491.6|20484.9|20472.9|192
1738174500000|2025-01-29 18:15:00|20494.9|20482.9|20498.6|20486.6|20498.6|20486.6|20481.2|20469.2|163
1738174800000|2025-01-29 18:20:00|20497.4|20485.4|20489.8|20477.8|20503.6|20491.6|20481.1|20469.1|178
1738175100000|2025-01-29 18:25:00|20492.3|20480.3|20497.2|20485.2|20503.5|20491.5|20483.6|20471.6|176
1738175400000|2025-01-29 18:30:00|20499.7|20487.7|20478.4|20466.4|20509.7|20497.7|20473.4|20461.4|298
1738175700000|2025-01-29 18:35:00|20479.6|20467.6|20489.6|20477.6|20499.6|20487.6|20472.1|20460.1|212
1738176000000|2025-01-29 18:40:00|20488.3|20476.3|20484.5|20472.5|20489.6|20477.6|20473.2|20461.2|316
1738176300000|2025-01-29 18:45:00|20485.7|20473.7|20520.6|20508.6|20520.6|20508.6|20479.5|20467.5|231
1738176600000|2025-01-29 18:50:00|20518.1|20506.1|20506.7|20494.7|20520.6|20508.6|20499.3|20487.3|292
1738176900000|2025-01-29 18:55:00|20504.3|20492.3|20490.4|20478.4|20510.5|20498.5|20489.1|20477.1|729
1738177200000|2025-01-29 19:00:00|20489.2|20477.2|20475.4|20463.4|20491.6|20479.6|20466.7|20454.7|669
1738247400000|2025-01-30 14:30:00|20502.4|20490.4|20476.2|20464.2|20518.5|20506.5|20455.9|20443.9|1146
1738247700000|2025-01-30 14:35:00|20478.7|20466.7|20502.4|20490.4|20511.2|20499.2|20475|20463|419
1738248000000|2025-01-30 14:40:00|20502.5|20490.5|20462.3|20450.3|20502.5|20490.5|20461.1|20449.1|406
1738248300000|2025-01-30 14:45:00|20461.1|20449.1|20448.6|20436.6|20462.4|20450.4|20421.1|20409.1|443
1738248600000|2025-01-30 14:50:00|20443.6|20431.6|20479.7|20467.7|20483.5|20471.5|20442.3|20430.3|254
1738248900000|2025-01-30 14:55:00|20478.5|20466.5|20488.4|20476.4|20488.5|20476.5|20468.5|20456.5|171
1738249200000|2025-01-30 15:00:00|20493.4|20481.4|20499.6|20487.6|20504.6|20492.6|20473.5|20461.5|353
1738249500000|2025-01-30 15:05:00|20503.4|20491.4|20472.2|20460.2|20508.5|20496.5|20468.5|20456.5|285
1738249800000|2025-01-30 15:10:00|20471|20459|20418.6|20406.6|20471|20459|20408.6|20396.6|352
1738250100000|2025-01-30 15:15:00|20418.5|20406.5|20378.5|20366.5|20422.3|20410.3|20369.7|20357.7|539
1738250400000|2025-01-30 15:20:00|20379.7|20367.7|20373.6|20361.6|20412.3|20400.3|20368.7|20356.7|507
1738250700000|2025-01-30 15:25:00|20373.7|20361.7|20351|20339|20379.9|20367.9|20351|20339|359
1738251000000|2025-01-30 15:30:00|20347.2|20335.2|20332.3|20320.3|20359.8|20347.8|20315.9|20303.9|553
1738251300000|2025-01-30 15:35:00|20333.5|20321.5|20339.7|20327.7|20361|20349|20304.8|20292.8|489
1738251600000|2025-01-30 15:40:00|20342.2|20330.2|20348.6|20336.6|20358.6|20346.6|20342.2|20330.2|139
1738251900000|2025-01-30 15:45:00|20347.3|20335.3|20359.9|20347.9|20373.7|20361.7|20343.6|20331.6|267
1738252200000|2025-01-30 15:50:00|20361.1|20349.1|20371.1|20359.1|20376.1|20364.1|20361|20349|257
1738252500000|2025-01-30 15:55:00|20371.2|20359.2|20412.2|20400.2|20414.8|20402.8|20368.5|20356.5|387
1738252800000|2025-01-30 16:00:00|20413.5|20401.5|20438.6|20426.6|20438.6|20426.6|20402.3|20390.3|388
1738253100000|2025-01-30 16:05:00|20436.1|20424.1|20382.5|20370.5|20442.3|20430.3|20381.3|20369.3|440
1738253400000|2025-01-30 16:10:00|20381.3|20369.3|20371.5|20359.5|20388.9|20376.9|20360.3|20348.3|383
1738253700000|2025-01-30 16:15:00|20375.2|20363.2|20400.3|20388.3|20407.9|20395.9|20367.7|20355.7|191
1738254000000|2025-01-30 16:20:00|20401.6|20389.6|20376.5|20364.5|20409.1|20397.1|20370.3|20358.3|131
1738254300000|2025-01-30 16:25:00|20375.3|20363.3|20372.7|20360.7|20378.9|20366.9|20342.6|20330.6|332
1738254600000|2025-01-30 16:30:00|20371.4|20359.4|20340.3|20328.3|20388.9|20376.9|20336.5|20324.5|337
1738254900000|2025-01-30 16:35:00|20341.5|20329.5|20290.3|20278.3|20346.5|20334.5|20285.2|20273.2|529
1738255200000|2025-01-30 16:40:00|20290.4|20278.4|20260.2|20248.2|20299.2|20287.2|20241.5|20229.5|876
1738255500000|2025-01-30 16:45:00|20259|20247|20211.5|20199.5|20282.7|20270.7|20210.2|20198.2|568
1738255800000|2025-01-30 16:50:00|20207.7|20195.7|20220.3|20208.3|20243.9|20231.9|20184.1|20172.1|712
1738256100000|2025-01-30 16:55:00|20219|20207|20125.3|20113.3|20222.8|20210.8|20120.5|20108.5|682
1738256400000|2025-01-30 17:00:00|20123|20111|20100.6|20088.6|20140.4|20128.4|20094.3|20082.3|914
1738256700000|2025-01-30 17:05:00|20100.5|20088.5|20140.3|20128.3|20153|20141|20100.5|20088.5|483
1738257000000|2025-01-30 17:10:00|20139.1|20127.1|20085.6|20073.6|20142.8|20130.8|20078.1|20066.1|389
1738257300000|2025-01-30 17:15:00|20086.9|20074.9|20108|20096|20112.9|20100.9|20073.1|20061.1|660
1738257600000|2025-01-30 17:20:00|20110.4|20098.4|20126.7|20114.7|20154.2|20142.2|20105.5|20093.5|404
1738257900000|2025-01-30 17:25:00|20124.2|20112.2|20172.8|20160.8|20177.7|20165.7|20120.5|20108.5|400
1738258200000|2025-01-30 17:30:00|20165.3|20153.3|20150.2|20138.2|20178.8|20166.8|20142.6|20130.6|288
1738258500000|2025-01-30 17:35:00|20151.4|20139.4|20128.9|20116.9|20151.4|20139.4|20125.2|20113.2|197
1738258800000|2025-01-30 17:40:00|20131.3|20119.3|20136.2|20124.2|20151.4|20139.4|20127.6|20115.6|209
1738259100000|2025-01-30 17:45:00|20131.3|20119.3|20137.4|20125.4|20143.6|20131.6|20122.4|20110.4|140
1738259400000|2025-01-30 17:50:00|20132.4|20120.4|20127.3|20115.3|20138.5|20126.5|20118.6|20106.6|170
1738259700000|2025-01-30 17:55:00|20128.5|20116.5|20137.3|20125.3|20151.1|20139.1|20119.8|20107.8|176
1738260000000|2025-01-30 18:00:00|20138.5|20126.5|20163.5|20151.5|20171|20159|20124.8|20112.8|551
1738260300000|2025-01-30 18:05:00|20164.8|20152.8|20147.4|20135.4|20164.8|20152.8|20136.1|20124.1|378
1738260600000|2025-01-30 18:10:00|20148.6|20136.6|20107.4|20095.4|20152.4|20140.4|20106.2|20094.2|264
1738260900000|2025-01-30 18:15:00|20107.5|20095.5|20118.8|20106.8|20132.5|20120.5|20102.5|20090.5|250
1738261200000|2025-01-30 18:20:00|20115.1|20103.1|20151.2|20139.2|20154.9|20142.9|20115|20103|184
1738261500000|2025-01-30 18:25:00|20153.7|20141.7|20182.4|20170.4|20182.4|20170.4|20150|20138|216
1738261800000|2025-01-30 18:30:00|20181.1|20169.1|20182.4|20170.4|20194.8|20182.8|20179.9|20167.9|284
1738262100000|2025-01-30 18:35:00|20183.6|20171.6|20178.6|20166.6|20188.5|20176.5|20167.2|20155.2|194
1738262400000|2025-01-30 18:40:00|20179.8|20167.8|20189.6|20177.6|20193.4|20181.4|20168.5|20156.5|290
1738262700000|2025-01-30 18:45:00|20190.8|20178.8|20148.1|20136.1|20194.6|20182.6|20141.9|20129.9|374
1738263000000|2025-01-30 18:50:00|20146.9|20134.9|20133|20121|20156.9|20144.9|20133|20121|321
1738263300000|2025-01-30 18:55:00|20136.7|20124.7|20137.9|20125.9|20148|20136|20130.5|20118.5|819
1738263600000|2025-01-30 19:00:00|20138|20126|20139|20127|20142.6|20130.6|20122.8|20110.8|469
1738333800000|2025-01-31 14:30:00|20220.1|20200.1|20070.3|20058.3|20273.8|20261.8|20066.6|20054.6|1728
1738334100000|2025-01-31 14:35:00|20072.7|20060.7|20126.8|20114.8|20133.1|20121.1|20053.1|20041.1|970
1738334400000|2025-01-31 14:40:00|20126.9|20114.9|20142.4|20130.4|20169.9|20157.9|20114.8|20102.8|677
1738334700000|2025-01-31 14:45:00|20141.1|20129.1|20144.8|20132.8|20146|20134|20104.9|20092.9|448
1738335000000|2025-01-31 14:50:00|20146|20134|20179.3|20167.3|20185.5|20173.5|20133.4|20121.4|534
1738335300000|2025-01-31 14:55:00|20181.9|20169.9|20151.9|20139.9|20205.6|20193.6|20144.4|20132.4|413
1738335600000|2025-01-31 15:00:00|20151.8|20139.8|20120.6|20108.6|20151.8|20139.8|20113.2|20101.2|302
1738335900000|2025-01-31 15:05:00|20124.4|20112.4|20084.2|20072.2|20124.4|20112.4|20079.3|20067.3|318
1738336200000|2025-01-31 15:10:00|20083|20071|20127.7|20115.7|20127.7|20115.7|20083|20071|244
1738336500000|2025-01-31 15:15:00|20125.2|20113.2|20158.7|20146.7|20169.8|20157.8|20117.9|20105.9|372
1738336800000|2025-01-31 15:20:00|20157.4|20145.4|20152.3|20140.3|20164.8|20152.8|20134.9|20122.9|291
1738337100000|2025-01-31 15:25:00|20153.5|20141.5|20146.3|20134.3|20154.8|20142.8|20132.4|20120.4|83
1738337400000|2025-01-31 15:30:00|20147.5|20135.5|20158.6|20146.6|20170.1|20158.1|20141.3|20129.3|230
1738337700000|2025-01-31 15:35:00|20159.8|20147.8|20141.3|20129.3|20163.7|20151.7|20136.3|20124.3|168
1738338000000|2025-01-31 15:40:00|20143.7|20131.7|20170.9|20158.9|20177.3|20165.3|20140.1|20128.1|165
1738338300000|2025-01-31 15:45:00|20173.3|20161.3|20182.4|20170.4|20186|20174|20156|20144|175
1738338600000|2025-01-31 15:50:00|20182.3|20170.3|20181|20169|20194.9|20182.9|20172.3|20160.3|217
1738338900000|2025-01-31 15:55:00|20179.8|20167.8|20193.6|20181.6|20198.7|20186.7|20173.5|20161.5|281
1738339200000|2025-01-31 16:00:00|20194.8|20182.8|20197.3|20185.3|20209.9|20197.9|20191.1|20179.1|149
1738339500000|2025-01-31 16:05:00|20198.6|20186.6|20188.7|20176.7|20212.2|20200.2|20177.4|20165.4|240
1738339800000|2025-01-31 16:10:00|20191.2|20179.2|20178.5|20166.5|20196.2|20184.2|20153.6|20141.6|249
1738340100000|2025-01-31 16:15:00|20177.3|20165.3|20161.2|20149.2|20179.7|20167.7|20147.3|20135.3|196
1738340400000|2025-01-31 16:20:00|20164.9|20152.9|20183.4|20171.4|20189.8|20177.8|20158.5|20146.5|276
1738340700000|2025-01-31 16:25:00|20182.2|20170.2|20199.4|20187.4|20199.4|20187.4|20179.6|20167.6|122
1738341000000|2025-01-31 16:30:00|20198.2|20186.2|20196.9|20184.9|20201.8|20189.8|20186.9|20174.9|93
1738341300000|2025-01-31 16:35:00|20197|20185|20218.2|20206.2|20223.1|20211.1|20185.7|20173.7|159
1738341600000|2025-01-31 16:40:00|20219.4|20207.4|20223.2|20211.2|20235.6|20223.6|20214.3|20202.3|183
1738341900000|2025-01-31 16:45:00|20224.4|20212.4|20230.7|20218.7|20238.1|20226.1|20219.4|20207.4|165
1738342200000|2025-01-31 16:50:00|20231.9|20219.9|20230.7|20218.7|20246.9|20234.9|20213.2|20201.2|187
1738342500000|2025-01-31 16:55:00|20231.9|20219.9|20255.4|20243.4|20256.6|20244.6|20227|20215|177
1738342800000|2025-01-31 17:00:00|20260.3|20248.3|20224.1|20212.1|20261.6|20249.6|20219.1|20207.1|121
1738343100000|2025-01-31 17:05:00|20221.7|20209.7|20204.1|20192.1|20222.9|20210.9|20203|20191|128
1738343400000|2025-01-31 17:10:00|20204.2|20192.2|20204.1|20192.1|20216.6|20204.6|20202.9|20190.9|140
1738343700000|2025-01-31 17:15:00|20202.9|20190.9|20155.3|20143.3|20219.1|20207.1|20154|20142|308
1738344000000|2025-01-31 17:20:00|20155.2|20143.2|20160.2|20148.2|20179|20167|20136.5|20124.5|222
1738344300000|2025-01-31 17:25:00|20160.3|20148.3|20148.2|20136.2|20160.3|20148.3|20125.7|20113.7|210
1738344600000|2025-01-31 17:30:00|20148.3|20136.3|20172|20160|20175.8|20163.8|20148.3|20136.3|312
1738344900000|2025-01-31 17:35:00|20173.2|20161.2|20152.1|20140.1|20173.2|20161.2|20147.1|20135.1|74
1738345200000|2025-01-31 17:40:00|20150.9|20138.9|20120.6|20108.6|20150.9|20138.9|20117|20105|116
1738345500000|2025-01-31 17:45:00|20123.1|20111.1|20155.5|20143.5|20158|20146|20120.6|20108.6|182
1738345800000|2025-01-31 17:50:00|20155.4|20143.4|20168.7|20156.7|20183.8|20171.8|20147.9|20135.9|155
1738346100000|2025-01-31 17:55:00|20167.5|20155.5|20168.6|20156.6|20174.9|20162.9|20160|20148|119
1738346400000|2025-01-31 18:00:00|20167.5|20155.5|20181.2|20169.2|20202.3|20190.3|20166.2|20154.2|142
1738346700000|2025-01-31 18:05:00|20183.7|20171.7|20191|20179|20193.6|20181.6|20183.5|20171.5|146
1738347000000|2025-01-31 18:10:00|20189.8|20177.8|20178.7|20166.7|20204.8|20192.8|20177.5|20165.5|115
1738347300000|2025-01-31 18:15:00|20178.8|20166.8|20188.7|20176.7|20198.8|20186.8|20178.8|20166.8|150
1738347600000|2025-01-31 18:20:00|20187.5|20175.5|20197.4|20185.4|20221.5|20209.5|20181.3|20169.3|279
1738347900000|2025-01-31 18:25:00|20194.9|20182.9|20191.2|20179.2|20212.4|20200.4|20189.9|20177.9|93
1738348200000|2025-01-31 18:30:00|20189.9|20177.9|20154.6|20142.6|20194.8|20182.8|20148.4|20136.4|240
1738348500000|2025-01-31 18:35:00|20157.1|20145.1|20174.8|20162.8|20174.9|20162.9|20154.6|20142.6|116
1738348800000|2025-01-31 18:40:00|20176.1|20164.1|20160.8|20148.8|20177.3|20165.3|20155.9|20143.9|167
1738349100000|2025-01-31 18:45:00|20160.7|20148.7|20181.2|20169.2|20183.7|20171.7|20152.6|20140.6|325
1738349400000|2025-01-31 18:50:00|20178.7|20166.7|20245.2|20233.2|20245.2|20233.2|20177.5|20165.5|496
1738349700000|2025-01-31 18:55:00|20244|20232|20214|20202|20244|20232|20204.1|20192.1|982
1738350000000|2025-01-31 19:00:00|20216.5|20204.5|20207.1|20195.1|20218.8|20206.8|20202.3|20190.3|432
1738593000000|2025-02-03 14:30:00|20066.8|20054.8|20062.8|20050.8|20111.3|20099.3|20041.5|20029.5|1406
1738593300000|2025-02-03 14:35:00|20062.9|20050.9|20099|20087|20106.1|20094.1|20050.6|20038.6|718
1738593600000|2025-02-03 14:40:00|20096.5|20084.5|20116.6|20104.6|20134.2|20122.2|20088.8|20076.8|592
1738593900000|2025-02-03 14:45:00|20114.3|20102.3|20108.4|20096.4|20116.5|20104.5|20099.3|20087.3|277
1738594200000|2025-02-03 14:50:00|20108.2|20096.2|20124.2|20112.2|20127.7|20115.7|20105.9|20093.9|310
1738594500000|2025-02-03 14:55:00|20124.1|20112.1|20076|20064|20125.1|20113.1|20074.9|20062.9|293
1738594800000|2025-02-03 15:00:00|20074.8|20062.8|20074.1|20062.1|20097.3|20085.3|20066.6|20054.6|278
1738595100000|2025-02-03 15:05:00|20077.8|20065.8|20117.8|20105.8|20120.4|20108.4|20059.6|20047.6|446
1738595400000|2025-02-03 15:10:00|20116.6|20104.6|20138.9|20126.9|20140.8|20128.8|20109.8|20097.8|232
1738595700000|2025-02-03 15:15:00|20142.5|20130.5|20127.5|20115.5|20152.7|20140.7|20110.3|20098.3|339
1738596000000|2025-02-03 15:20:00|20127.8|20115.8|20162.4|20150.4|20163.4|20151.4|20126.2|20114.2|296
1738596300000|2025-02-03 15:25:00|20163.5|20151.5|20194.3|20182.3|20208|20196|20155.8|20143.8|333
1738596600000|2025-02-03 15:30:00|20194.1|20182.1|20218.8|20206.8|20223.5|20211.5|20190.5|20178.5|503
1738596900000|2025-02-03 15:35:00|20219.8|20207.8|20251.6|20239.6|20257.7|20245.7|20207.3|20195.3|399
1738597200000|2025-02-03 15:40:00|20252.9|20240.9|20274|20262|20279|20267|20231.7|20219.7|352
1738597500000|2025-02-03 15:45:00|20271.5|20259.5|20229.6|20217.6|20271.5|20259.5|20215.7|20203.7|301
1738597800000|2025-02-03 15:50:00|20229.4|20217.4|20221.5|20209.5|20247.8|20235.8|20209|20197|234
1738598100000|2025-02-03 15:55:00|20220.3|20208.3|20227.4|20215.4|20240.4|20228.4|20214.1|20202.1|265
1738598400000|2025-02-03 16:00:00|20226.2|20214.2|20204.8|20192.8|20243.4|20231.4|20198.7|20186.7|305
1738598700000|2025-02-03 16:05:00|20203.7|20191.7|20125.9|20113.9|20205.1|20193.1|20085.3|20073.3|852
1738599000000|2025-02-03 16:10:00|20127.1|20115.1|20146.6|20134.6|20164.3|20152.3|20086.7|20074.7|490
1738599300000|2025-02-03 16:15:00|20145.5|20133.5|20109.5|20097.5|20149.2|20137.2|20100.9|20088.9|220
1738599600000|2025-02-03 16:20:00|20109.6|20097.6|20118.4|20106.4|20123.4|20111.4|20095.6|20083.6|287
1738599900000|2025-02-03 16:25:00|20118.5|20106.5|20092.4|20080.4|20123.5|20111.5|20087.7|20075.7|220
1738600200000|2025-02-03 16:30:00|20092.7|20080.7|20092.4|20080.4|20109.9|20097.9|20067.4|20055.4|228
1738600500000|2025-02-03 16:35:00|20090.9|20078.9|19992.3|19980.3|20120.7|20108.7|19978.3|19966.3|509
1738600800000|2025-02-03 16:40:00|19991|19979|19953.7|19941.7|19993.8|19981.8|19933.1|19921.1|793
1738601100000|2025-02-03 16:45:00|19956|19944|19963.2|19951.2|19973.3|19961.3|19943.2|19931.2|513
1738601400000|2025-02-03 16:50:00|19962.1|19950.1|19921.3|19909.3|19981.1|19969.1|19907.4|19895.4|562
1738601700000|2025-02-03 16:55:00|19921.1|19909.1|19962.5|19950.5|19980.9|19968.9|19916.6|19904.6|483
1738602000000|2025-02-03 17:00:00|19963.4|19951.4|19978.6|19966.6|19978.6|19966.6|19937.2|19925.2|444
1738602300000|2025-02-03 17:05:00|19978.8|19966.8|20010.3|19998.3|20012.8|20000.8|19958.1|19946.1|347
1738602600000|2025-02-03 17:10:00|20009|19997|19973.7|19961.7|20009|19997|19970.3|19958.3|217
1738602900000|2025-02-03 17:15:00|19972.5|19960.5|19989.5|19977.5|19995.2|19983.2|19970.3|19958.3|175
1738603200000|2025-02-03 17:20:00|19993.1|19981.1|19992.9|19980.9|20005.5|19993.5|19976.9|19964.9|198
1738603500000|2025-02-03 17:25:00|19995.4|19983.4|19997.6|19985.6|20021|20009|19985.5|19973.5|258
1738603800000|2025-02-03 17:30:00|19996.3|19984.3|19989|19977|19996.3|19984.3|19975.4|19963.4|158
1738604100000|2025-02-03 17:35:00|19988.9|19976.9|19997.8|19985.8|20002|19990|19984.6|19972.6|131
1738604400000|2025-02-03 17:40:00|19998|19986|19977.7|19965.7|20002.8|19990.8|19973.8|19961.8|102
1738604700000|2025-02-03 17:45:00|19975.1|19963.1|19985.6|19973.6|19993.2|19981.2|19962.8|19950.8|106
1738605000000|2025-02-03 17:50:00|19988|19976|19987.2|19975.2|19996.6|19984.6|19979.5|19967.5|77
1738605300000|2025-02-03 17:55:00|19987|19975|19960.9|19948.9|19987|19975|19960.9|19948.9|134
1738605600000|2025-02-03 18:00:00|19960.4|19948.4|19926.9|19914.9|19960.4|19948.4|19906.4|19894.4|365
1738605900000|2025-02-03 18:05:00|19925.4|19913.4|19922.6|19910.6|19930|19918|19895.6|19883.6|360
1738606200000|2025-02-03 18:10:00|19922.5|19910.5|19917.6|19905.6|19937.5|19925.5|19903.4|19891.4|291
1738606500000|2025-02-03 18:15:00|19916.5|19904.5|19930.9|19918.9|19936|19924|19905.3|19893.3|231
1738606800000|2025-02-03 18:20:00|19931|19919|19917.3|19905.3|19944.7|19932.7|19913.3|19901.3|161
1738607100000|2025-02-03 18:25:00|19917.2|19905.2|19923.1|19911.1|19936.2|19924.2|19917.2|19905.2|151
1738607400000|2025-02-03 18:30:00|19924.1|19912.1|19934|19922|19935.2|19923.2|19917.6|19905.6|197
1738607700000|2025-02-03 18:35:00|19932.9|19920.9|19946.3|19934.3|19947.6|19935.6|19928.9|19916.9|192
1738608000000|2025-02-03 18:40:00|19946.4|19934.4|19939.7|19927.7|19948.8|19936.8|19927.1|19915.1|172
1738608300000|2025-02-03 18:45:00|19942.1|19930.1|19951.7|19939.7|19957|19945|19935.7|19923.7|290
1738608600000|2025-02-03 18:50:00|19951.9|19939.9|19988.6|19976.6|19991|19979|19951.9|19939.9|340
1738608900000|2025-02-03 18:55:00|19988.7|19976.7|19968.3|19956.3|19991.4|19979.4|19963.3|19951.3|1166
1738609200000|2025-02-03 19:00:00|19968.1|19956.1|19963.2|19951.2|19973|19961|19954.3|19942.3|500
1738679400000|2025-02-04 14:30:00|19988.2|19976.2|19978.1|19966.1|19994.4|19982.4|19918.6|19906.6|1224
1738679700000|2025-02-04 14:35:00|19977.8|19965.8|19945|19933|20003.6|19991.6|19916.4|19904.4|847
1738680000000|2025-02-04 14:40:00|19947.2|19935.2|19918.3|19906.3|19980.5|19968.5|19918.3|19906.3|525
1738680300000|2025-02-04 14:45:00|19919.4|19907.4|19951.7|19939.7|19958|19946|19919.4|19907.4|470
1738680600000|2025-02-04 14:50:00|19953.9|19941.9|19967.9|19955.9|19973.8|19961.8|19952.8|19940.8|297
1738680900000|2025-02-04 14:55:00|19969.2|19957.2|19954.5|19942.5|19987.8|19975.8|19950.3|19938.3|297
1738681200000|2025-02-04 15:00:00|19952.3|19940.3|19945.6|19933.6|19953.4|19941.4|19920.9|19908.9|635
1738681500000|2025-02-04 15:05:00|19945.8|19933.8|19944.8|19932.8|19975.9|19963.9|19939.8|19927.8|375
1738681800000|2025-02-04 15:10:00|19942.3|19930.3|19906.7|19894.7|19944.9|19932.9|19877.1|19865.1|591
1738682100000|2025-02-04 15:15:00|19909.3|19897.3|19940.4|19928.4|19944.1|19932.1|19899.2|19887.2|289
1738682400000|2025-02-04 15:20:00|19940.2|19928.2|19966.7|19954.7|19971.9|19959.9|19936.8|19924.8|261
1738682700000|2025-02-04 15:25:00|19966.6|19954.6|19982.7|19970.7|19988|19976|19961.9|19949.9|311
1738683000000|2025-02-04 15:30:00|19981.6|19969.6|19955.7|19943.7|19989.1|19977.1|19950.4|19938.4|214
1738683300000|2025-02-04 15:35:00|19955.6|19943.6|19949.8|19937.8|19966.8|19954.8|19945.9|19933.9|129
1738683600000|2025-02-04 15:40:00|19950|19938|19936.3|19924.3|19962|19950|19915.1|19903.1|279
1738683900000|2025-02-04 15:45:00|19936.5|19924.5|19918.6|19906.6|19937.6|19925.6|19907|19895|208
1738684200000|2025-02-04 15:50:00|19917.5|19905.5|19895.6|19883.6|19927.4|19915.4|19887.2|19875.2|273
1738684500000|2025-02-04 15:55:00|19894.5|19882.5|19838.6|19826.6|19904.9|19892.9|19834.7|19822.7|391
1738684800000|2025-02-04 16:00:00|19838.5|19826.5|19888|19876|19898.2|19886.2|19833.3|19821.3|309
1738685100000|2025-02-04 16:05:00|19888.3|19876.3|19839.9|19827.9|19889.4|19877.4|19826.2|19814.2|322
1738685400000|2025-02-04 16:10:00|19838.8|19826.8|19851.7|19839.7|19853.7|19841.7|19834.7|19822.7|253
1738685700000|2025-02-04 16:15:00|19852|19840|19827.4|19815.4|19858.9|19846.9|19823.8|19811.8|238
1738686000000|2025-02-04 16:20:00|19827.6|19815.6|19848.5|19836.5|19850.7|19838.7|19821|19809|222
1738686300000|2025-02-04 16:25:00|19848.6|19836.6|19859.8|19847.8|19873.3|19861.3|19848.6|19836.6|201
1738686600000|2025-02-04 16:30:00|19860.9|19848.9|19833.4|19821.4|19864.5|19852.5|19825.9|19813.9|158
1738686900000|2025-02-04 16:35:00|19832.1|19820.1|19820.5|19808.5|19843|19831|19818|19806|349
1738687200000|2025-02-04 16:40:00|19816.7|19804.7|19812.2|19800.2|19838.1|19826.1|19788.2|19776.2|530
1738687500000|2025-02-04 16:45:00|19814.4|19802.4|19814.7|19802.7|19840.8|19828.8|19793.3|19781.3|225
1738687800000|2025-02-04 16:50:00|19812.2|19800.2|19834.7|19822.7|19837.2|19825.2|19809.7|19797.7|245
1738688100000|2025-02-04 16:55:00|19833.5|19821.5|19809.9|19797.9|19841.3|19829.3|19803.2|19791.2|174
1738688400000|2025-02-04 17:00:00|19812.3|19800.3|19796|19784|19817.4|19805.4|19794.9|19782.9|152
1738688700000|2025-02-04 17:05:00|19794.9|19782.9|19769.8|19757.8|19797.1|19785.1|19762.2|19750.2|534
1738689000000|2025-02-04 17:10:00|19769.7|19757.7|19739.5|19727.5|19777.2|19765.2|19739.5|19727.5|401
1738689300000|2025-02-04 17:15:00|19737.2|19725.2|19740.2|19728.2|19748|19736|19719|19707|408
1738689600000|2025-02-04 17:20:00|19737.8|19725.8|19695.3|19683.3|19737.8|19725.8|19687.9|19675.9|484
1738689900000|2025-02-04 17:25:00|19696.4|19684.4|19726.7|19714.7|19730.6|19718.6|19695.3|19683.3|459
1738690200000|2025-02-04 17:30:00|19725.3|19713.3|19737.7|19725.7|19744|19732|19709.1|19697.1|451
1738690500000|2025-02-04 17:35:00|19737.6|19725.6|19757.4|19745.4|19768.6|19756.6|19735.2|19723.2|378
1738690800000|2025-02-04 17:40:00|19755.1|19743.1|19769.6|19757.6|19772.7|19760.7|19751.3|19739.3|304
1738691100000|2025-02-04 17:45:00|19768.5|19756.5|19737.7|19725.7|19775.9|19763.9|19737.7|19725.7|342
1738691400000|2025-02-04 17:50:00|19737.5|19725.5|19785.7|19773.7|19785.8|19773.8|19732.8|19720.8|283
1738691700000|2025-02-04 17:55:00|19785.5|19773.5|19777|19765|19788.4|19776.4|19769.7|19757.7|191
1738692000000|2025-02-04 18:00:00|19775.9|19763.9|19774|19762|19794.1|19782.1|19772.3|19760.3|202
1738692300000|2025-02-04 18:05:00|19774.1|19762.1|19775.3|19763.3|19788|19776|19774.1|19762.1|121
1738692600000|2025-02-04 18:10:00|19775.2|19763.2|19767.5|19755.5|19775.3|19763.3|19751.7|19739.7|177
1738692900000|2025-02-04 18:15:00|19772.5|19760.5|19801.4|19789.4|19805.3|19793.3|19771.1|19759.1|323
1738693200000|2025-02-04 18:20:00|19801.6|19789.6|19826.8|19814.8|19826.9|19814.9|19793.9|19781.9|180
1738693500000|2025-02-04 18:25:00|19826.6|19814.6|19808|19796|19828.1|19816.1|19796.9|19784.9|161
1738693800000|2025-02-04 18:30:00|19808.1|19796.1|19805|19793|19814.2|19802.2|19802.5|19790.5|160
1738694100000|2025-02-04 18:35:00|19802.7|19790.7|19815.4|19803.4|19818.2|19806.2|19802.7|19790.7|195
1738694400000|2025-02-04 18:40:00|19814.3|19802.3|19817.5|19805.5|19825.5|19813.5|19807.3|19795.3|205
1738694700000|2025-02-04 18:45:00|19820|19808|19826.5|19814.5|19848.4|19836.4|19820|19808|304
1738695000000|2025-02-04 18:50:00|19826.3|19814.3|19825.3|19813.3|19836.7|19824.7|19825.1|19813.1|292
1738695300000|2025-02-04 18:55:00|19821.7|19809.7|19806.8|19794.8|19832.5|19820.5|19804.3|19792.3|1000
1738695600000|2025-02-04 19:00:00|19806.7|19794.7|19813.2|19801.2|19814.6|19802.6|19796.2|19784.2|469
1738765800000|2025-02-05 14:30:00|19828|19816|19886.7|19874.7|19898.8|19886.8|19828|19816|1175
1738766100000|2025-02-05 14:35:00|19886.9|19874.9|19937.2|19925.2|19950|19938|19861.9|19849.9|1018
1738766400000|2025-02-05 14:40:00|19935|19923|19941.7|19929.7|19944.5|19932.5|19919|19907|654
1738766700000|2025-02-05 14:45:00|19940.6|19928.6|19962.6|19950.6|19962.6|19950.6|19920.3|19908.3|502
1738767000000|2025-02-05 14:50:00|19961.6|19949.6|19976.9|19964.9|19980.7|19968.7|19951|19939|547
1738767300000|2025-02-05 14:55:00|19975.7|19963.7|20068.1|20056.1|20077.7|20065.7|19975.7|19963.7|1015
1738767600000|2025-02-05 15:00:00|20067.1|20055.1|20068.1|20056.1|20105.9|20093.9|20032.7|20020.7|829
1738767900000|2025-02-05 15:05:00|20068|20056|20061|20049|20078.2|20066.2|20041.7|20029.7|767
1738768200000|2025-02-05 15:10:00|20061.2|20049.2|20103.8|20091.8|20122.1|20110.1|20056.5|20044.5|788
1738768500000|2025-02-05 15:15:00|20101.3|20089.3|20088.8|20076.8|20104.9|20092.9|20073.5|20061.5|338
1738768800000|2025-02-05 15:20:00|20092.5|20080.5|20086.6|20074.6|20111.7|20099.7|20069.9|20057.9|447
1738769100000|2025-02-05 15:25:00|20087.7|20075.7|20038.3|20026.3|20101.3|20089.3|20023.3|20011.3|694
1738769400000|2025-02-05 15:30:00|20043.3|20031.3|20022.3|20010.3|20048|20036|20004.2|19992.2|292
1738769700000|2025-02-05 15:35:00|20020.1|20008.1|20036.2|20024.2|20061.6|20049.6|20017.3|20005.3|449
1738770000000|2025-02-05 15:40:00|20039.8|20027.8|20042.5|20030.5|20059.7|20047.7|20032.6|20020.6|259
1738770300000|2025-02-05 15:45:00|20042.2|20030.2|20076.1|20064.1|20081.1|20069.1|20040|20028|217
1738770600000|2025-02-05 15:50:00|20075.8|20063.8|20083.4|20071.4|20101.9|20089.9|20064.7|20052.7|308
1738770900000|2025-02-05 15:55:00|20082.3|20070.3|20115.3|20103.3|20120.9|20108.9|20080.9|20068.9|321
1738771200000|2025-02-05 16:00:00|20116.4|20104.4|20111.3|20099.3|20131.2|20119.2|20098.8|20086.8|334
1738771500000|2025-02-05 16:05:00|20112.6|20100.6|20100.5|20088.5|20123.8|20111.8|20086.9|20074.9|269
1738771800000|2025-02-05 16:10:00|20102.7|20090.7|20090.5|20078.5|20104.1|20092.1|20086.6|20074.6|161
1738772100000|2025-02-05 16:15:00|20089.4|20077.4|20104|20092|20113.9|20101.9|20088.1|20076.1|205
1738772400000|2025-02-05 16:20:00|20106.5|20094.5|20092.8|20080.8|20106.5|20094.5|20087.6|20075.6|126
1738772700000|2025-02-05 16:25:00|20090.1|20078.1|20093.5|20081.5|20105.7|20093.7|20086.3|20074.3|139
1738773000000|2025-02-05 16:30:00|20093.7|20081.7|20101.4|20089.4|20118.2|20106.2|20093.7|20081.7|118
1738773300000|2025-02-05 16:35:00|20103.9|20091.9|20095.5|20083.5|20103.9|20091.9|20084.2|20072.2|190
1738773600000|2025-02-05 16:40:00|20096.6|20084.6|20103.7|20091.7|20104.8|20092.8|20088.1|20076.1|246
1738773900000|2025-02-05 16:45:00|20103.6|20091.6|20102.6|20090.6|20115.6|20103.6|20076.9|20064.9|141
1738774200000|2025-02-05 16:50:00|20102.5|20090.5|20107.7|20095.7|20112.4|20100.4|20098.8|20086.8|172
1738774500000|2025-02-05 16:55:00|20107.6|20095.6|20097.5|20085.5|20111.3|20099.3|20090.4|20078.4|178
1738774800000|2025-02-05 17:00:00|20097.4|20085.4|20059.7|20047.7|20100|20088|20046.4|20034.4|363
1738775100000|2025-02-05 17:05:00|20059.6|20047.6|20057|20045|20077.1|20065.1|20040.8|20028.8|250
1738775400000|2025-02-05 17:10:00|20057.3|20045.3|20064.8|20052.8|20067.3|20055.3|20041.1|20029.1|204
1738775700000|2025-02-05 17:15:00|20065.9|20053.9|20045.9|20033.9|20065.9|20053.9|20031.2|20019.2|248
1738776000000|2025-02-05 17:20:00|20043.4|20031.4|20037.3|20025.3|20058|20046|20034|20022|206
1738776300000|2025-02-05 17:25:00|20036.2|20024.2|20026.3|20014.3|20048.2|20036.2|20026.3|20014.3|195
1738776600000|2025-02-05 17:30:00|20022.4|20010.4|20035.6|20023.6|20044.4|20032.4|20022.4|20010.4|187
1738776900000|2025-02-05 17:35:00|20038|20026|20063.2|20051.2|20063.3|20051.3|20017.5|20005.5|230
1738777200000|2025-02-05 17:40:00|20060.7|20048.7|20056.8|20044.8|20060.7|20048.7|20043.2|20031.2|80
1738777500000|2025-02-05 17:45:00|20057|20045|20056.8|20044.8|20060.7|20048.7|20041.2|20029.2|203
1738777800000|2025-02-05 17:50:00|20061.8|20049.8|20064.2|20052.2|20064.3|20052.3|20049.4|20037.4|108
1738778100000|2025-02-05 17:55:00|20065.7|20053.7|20064.2|20052.2|20070.5|20058.5|20044.7|20032.7|175
1738778400000|2025-02-05 18:00:00|20065.3|20053.3|20052.3|20040.3|20065.8|20053.8|20047.3|20035.3|76
1738778700000|2025-02-05 18:05:00|20053.4|20041.4|20071.2|20059.2|20074.6|20062.6|20049.8|20037.8|110
1738779000000|2025-02-05 18:10:00|20071|20059|20068.7|20056.7|20072.3|20060.3|20062.4|20050.4|78
1738779300000|2025-02-05 18:15:00|20067.6|20055.6|20082.2|20070.2|20083.5|20071.5|20067.4|20055.4|130
1738779600000|2025-02-05 18:20:00|20078.8|20066.8|20075|20063|20086.8|20074.8|20073.6|20061.6|296
1738779900000|2025-02-05 18:25:00|20074.9|20062.9|20087.5|20075.5|20098.4|20086.4|20071.9|20059.9|170
1738780200000|2025-02-05 18:30:00|20086.2|20074.2|20076.8|20064.8|20088.7|20076.7|20076.8|20064.8|228
1738780500000|2025-02-05 18:35:00|20076.7|20064.7|20069.9|20057.9|20079.2|20067.2|20054|20042|201
1738780800000|2025-02-05 18:40:00|20071|20059|20073.6|20061.6|20078.5|20066.5|20061.2|20049.2|187
1738781100000|2025-02-05 18:45:00|20071.5|20059.5|20093.6|20081.6|20097.8|20085.8|20069.9|20057.9|309
1738781400000|2025-02-05 18:50:00|20091.2|20079.2|20085.4|20073.4|20093|20081|20080.4|20068.4|280
1738781700000|2025-02-05 18:55:00|20084.4|20072.4|20061.7|20049.7|20084.4|20072.4|20061.4|20049.4|1080
1738782000000|2025-02-05 19:00:00|20064|20052|20078.5|20066.5|20082.3|20070.3|20061.7|20049.7|568
1738852200000|2025-02-06 14:30:00|20036.9|20024.9|19950.6|19938.6|20040.8|20028.8|19950.6|19938.6|1134
1738852500000|2025-02-06 14:35:00|19951.7|19939.7|19863.3|19851.3|19953.1|19941.1|19843.4|19831.4|1076
1738852800000|2025-02-06 14:40:00|19858.4|19846.4|19825.5|19813.5|19873.1|19859.6|19824.5|19812.5|781
1738853100000|2025-02-06 14:45:00|19824.1|19812.1|19724.4|19712.4|19831.4|19819.4|19679.5|19667.5|1606
1738853400000|2025-02-06 14:50:00|19724.6|19712.6|19645|19633|19758.2|19746.2|19620.1|19608.1|1280
1738853700000|2025-02-06 14:55:00|19645.1|19633.1|19599.2|19587.2|19695.1|19683.1|19595.5|19583.5|798
1738854000000|2025-02-06 15:00:00|19599.4|19587.4|19609.5|19597.5|19620.3|19608.3|19520.1|19508.1|1234
1738854300000|2025-02-06 15:05:00|19612|19600|19687.4|19675.4|19704.7|19692.7|19604.9|19592.9|1017
1738854600000|2025-02-06 15:10:00|19687.5|19675.5|19723|19711|19728.1|19716.1|19681.5|19669.5|640
1738854900000|2025-02-06 15:15:00|19721.6|19709.6|19678.4|19666.4|19727.7|19715.7|19663.4|19651.4|661
1738855200000|2025-02-06 15:20:00|19679.4|19667.4|19661.2|19649.2|19701.2|19689.2|19653.7|19641.7|608
1738855500000|2025-02-06 15:25:00|19660.1|19648.1|19663.7|19651.7|19676.2|19664.2|19651.4|19639.4|378
1738855800000|2025-02-06 15:30:00|19661.3|19649.3|19660.4|19648.4|19668.7|19656.7|19641.2|19629.2|366
1738856100000|2025-02-06 15:35:00|19661.5|19649.5|19638.6|19626.6|19665.4|19653.4|19627.9|19615.9|449
1738856400000|2025-02-06 15:40:00|19637.5|19625.5|19661.8|19649.8|19676.6|19664.6|19628.4|19616.4|538
1738856700000|2025-02-06 15:45:00|19659.6|19647.6|19708.6|19696.6|19711.1|19699.1|19650.4|19638.4|321
1738857000000|2025-02-06 15:50:00|19708.7|19696.7|19751|19739|19764.6|19752.6|19708.7|19696.7|708
1738857300000|2025-02-06 15:55:00|19750|19738|19726.7|19714.7|19751.2|19739.2|19718.9|19706.9|592
1738857600000|2025-02-06 16:00:00|19726.4|19714.4|19714.9|19702.9|19729|19717|19687|19675|474
1738857900000|2025-02-06 16:05:00|19713.8|19701.8|19764.1|19752.1|19783.1|19771.1|19709.9|19697.9|837
1738858200000|2025-02-06 16:10:00|19762|19750|19739.1|19727.1|19769.9|19757.9|19727.9|19715.9|237
1738858500000|2025-02-06 16:15:00|19740.2|19728.2|19730.7|19718.7|19745.4|19733.4|19712.5|19700.5|254
1738858800000|2025-02-06 16:20:00|19736.1|19724.1|19715.8|19703.8|19771.9|19759.9|19710.7|19698.7|351
1738859100000|2025-02-06 16:25:00|19714.8|19702.8|19716.9|19704.9|19749.4|19737.4|19706.9|19694.9|165
1738859400000|2025-02-06 16:30:00|19708.3|19696.3|19713.6|19701.6|19715.1|19703.1|19692.9|19680.9|272
1738859700000|2025-02-06 16:35:00|19713.5|19701.5|19703.8|19691.8|19721.1|19709.1|19701.1|19689.1|89
1738860000000|2025-02-06 16:40:00|19701.5|19689.5|19697.9|19685.9|19713.8|19701.8|19697.9|19685.9|126
1738860300000|2025-02-06 16:45:00|19698.9|19686.9|19668.6|19656.6|19698.9|19686.9|19665.5|19653.5|302
1738860600000|2025-02-06 16:50:00|19669.8|19657.8|19660.3|19648.3|19683.2|19671.2|19653.9|19641.9|254
1738860900000|2025-02-06 16:55:00|19661.7|19649.7|19665.3|19653.3|19682.5|19670.5|19661.7|19649.7|164
1738861200000|2025-02-06 17:00:00|19664.2|19652.2|19666|19654|19668.5|19656.5|19656.7|19644.7|129
1738861500000|2025-02-06 17:05:00|19665.8|19653.8|19665.9|19653.9|19673.3|19661.3|19658.5|19646.5|121
1738861800000|2025-02-06 17:10:00|19664.9|19652.9|19663.6|19651.6|19675.9|19663.9|19653.4|19641.4|153
1738862100000|2025-02-06 17:15:00|19663.4|19651.4|19666.3|19654.3|19681.1|19669.1|19661.3|19649.3|160
1738862400000|2025-02-06 17:20:00|19666.4|19654.4|19661.6|19649.6|19673.7|19661.7|19644.8|19632.8|164
1738862700000|2025-02-06 17:25:00|19661.2|19649.2|19638.5|19626.5|19663.5|19651.5|19637.6|19625.6|280
1738863000000|2025-02-06 17:30:00|19638.7|19626.7|19629.4|19617.4|19638.7|19626.7|19622.8|19610.8|343
1738863300000|2025-02-06 17:35:00|19629|19617|19634.7|19622.7|19645.3|19633.3|19626.5|19614.5|171
1738863600000|2025-02-06 17:40:00|19635.8|19623.8|19628.3|19616.3|19638.1|19626.1|19623.1|19611.1|147
1738863900000|2025-02-06 17:45:00|19629.3|19617.3|19652.2|19640.2|19665.8|19650.2|19628.3|19616.3|134
1738864200000|2025-02-06 17:50:00|19650.7|19638.7|19633.6|19621.6|19652.2|19640.2|19633.6|19621.6|139
1738864500000|2025-02-06 17:55:00|19633.4|19621.4|19601.4|19589.4|19633.4|19621.4|19596|19584|318
1738864800000|2025-02-06 18:00:00|19603.5|19591.5|19605.3|19593.3|19608.7|19596.7|19597.6|19585.6|247
1738865100000|2025-02-06 18:05:00|19610.3|19598.3|19602.4|19590.4|19610.3|19598.3|19595.8|19583.8|298
1738865400000|2025-02-06 18:10:00|19603.7|19591.7|19604.7|19592.7|19616.5|19604.5|19600.1|19588.1|228
1738865700000|2025-02-06 18:15:00|19604.5|19592.5|19605.7|19593.7|19621.6|19609.6|19601.1|19589.1|130
1738866000000|2025-02-06 18:20:00|19608.1|19596.1|19598.4|19586.4|19612|19600|19598.2|19586.2|160
1738866300000|2025-02-06 18:25:00|19598.6|19586.6|19588.6|19576.6|19598.6|19586.6|19587.1|19575.1|237
1738866600000|2025-02-06 18:30:00|19588.7|19576.7|19574.2|19562.2|19588.7|19576.7|19566.6|19554.6|334
1738866900000|2025-02-06 18:35:00|19574.4|19562.4|19585.3|19573.3|19596.7|19584.7|19571.9|19559.9|170
1738867200000|2025-02-06 18:40:00|19586.4|19574.4|19567.9|19555.9|19586.4|19574.4|19559|19547|303
1738867500000|2025-02-06 18:45:00|19567.8|19555.8|19562.4|19550.4|19569.7|19557.7|19545.4|19533.4|448
1738867800000|2025-02-06 18:50:00|19563.4|19551.4|19589.1|19577.1|19598.1|19586.1|19553.8|19541.8|444
1738868100000|2025-02-06 18:55:00|19592.3|19580.3|19611.6|19599.6|19618.5|19606.5|19591.6|19579.6|1471
1738868400000|2025-02-06 19:00:00|19611.8|19599.8|19629.8|19617.8|19636.2|19624.2|19611.6|19599.6|709
1738868700000|2025-02-06 19:05:00|19629.9|19617.9|19629.9|19617.9|19629.9|19617.9|19629.9|19617.9|0
1738938600000|2025-02-07 14:30:00|19626.7|19614.7|19620|19608|19643.2|19631.2|19600.2|19588.2|961
1738938900000|2025-02-07 14:35:00|19620.4|19608.4|19634|19622|19656.3|19644.3|19615.6|19603.6|759
1738939200000|2025-02-07 14:40:00|19635.6|19623.6|19640.8|19628.8|19648.9|19636.9|19620.6|19608.6|368
1738939500000|2025-02-07 14:45:00|19638.3|19626.3|19638.9|19626.9|19661.9|19649.9|19625.6|19613.6|454
1738939800000|2025-02-07 14:50:00|19636.8|19624.8|19626.4|19614.4|19639.1|19627.1|19606|19594|407
1738940100000|2025-02-07 14:55:00|19627.5|19615.5|19607.8|19595.8|19628.7|19616.7|19603.9|19591.9|255
1738940400000|2025-02-07 15:00:00|19606.8|19594.8|19637.2|19625.2|19639.3|19627.3|19595.3|19583.3|455
1738940700000|2025-02-07 15:05:00|19639.5|19627.5|19656.9|19644.9|19657.1|19645.1|19630.5|19618.5|349
1738941000000|2025-02-07 15:10:00|19655.9|19643.9|19672.3|19660.3|19676.1|19664.1|19652.7|19640.7|454
1738941300000|2025-02-07 15:15:00|19672.1|19660.1|19664.7|19652.7|19678.1|19666.1|19648.5|19636.5|304
1738941600000|2025-02-07 15:20:00|19663.5|19651.5|19652.8|19640.8|19664.7|19652.7|19646.7|19634.7|137
1738941900000|2025-02-07 15:25:00|19651.7|19639.7|19678.8|19666.8|19678.8|19666.8|19651.5|19639.5|239
1738942200000|2025-02-07 15:30:00|19677.7|19665.7|19669.1|19657.1|19679.2|19667.2|19657.1|19645.1|418
1738942500000|2025-02-07 15:35:00|19670.2|19658.2|19672.2|19660.2|19680.2|19668.2|19664.2|19652.2|214
1738942800000|2025-02-07 15:40:00|19673.5|19661.5|19667.4|19655.4|19697.9|19685.9|19667|19655|271
1738943100000|2025-02-07 15:45:00|19667.2|19655.2|19669.4|19657.4|19689.3|19677.3|19667|19655|228
1738943400000|2025-02-07 15:50:00|19668.2|19656.2|19663.6|19651.6|19684.9|19672.9|19658.2|19646.2|290
1738943700000|2025-02-07 15:55:00|19664.7|19652.7|19686.9|19674.9|19686.9|19674.9|19660.7|19648.7|176
1738944000000|2025-02-07 16:00:00|19685.9|19673.9|19662.1|19650.1|19685.9|19673.9|19643.2|19631.2|260
1738944300000|2025-02-07 16:05:00|19660.7|19648.7|19627.1|19615.1|19664.4|19652.4|19627.1|19615.1|329
1738944600000|2025-02-07 16:10:00|19627.3|19615.3|19623.7|19611.7|19642.1|19630.1|19618.9|19606.9|265
1738944900000|2025-02-07 16:15:00|19624.7|19612.7|19626|19614|19633.5|19621.5|19613.9|19601.9|358
1738945200000|2025-02-07 16:20:00|19627|19615|19625.1|19613.1|19631.4|19619.4|19616.8|19604.8|297
1738945500000|2025-02-07 16:25:00|19626.1|19614.1|19619|19607|19630.5|19618.5|19617.8|19605.8|139
1738945800000|2025-02-07 16:30:00|19620.3|19608.3|19632.7|19620.7|19636.7|19624.7|19617.6|19605.6|128
1738946100000|2025-02-07 16:35:00|19632.5|19620.5|19616.7|19604.7|19632.7|19620.7|19609.2|19597.2|154
1738946400000|2025-02-07 16:40:00|19616.5|19604.5|19600.8|19588.8|19616.6|19604.6|19596|19584|280
1738946700000|2025-02-07 16:45:00|19599.5|19587.5|19603.3|19591.3|19605.6|19593.6|19593.3|19581.3|141
1738947000000|2025-02-07 16:50:00|19603.5|19591.5|19620.7|19608.7|19630.7|19618.7|19603.5|19591.5|129
1738947300000|2025-02-07 16:55:00|19622|19610|19630.9|19618.9|19635.9|19623.9|19619.5|19607.5|110
1738947600000|2025-02-07 17:00:00|19629.8|19617.8|19618.2|19606.2|19641.9|19629.9|19615.5|19603.5|168
1738947900000|2025-02-07 17:05:00|19619.2|19607.2|19614.6|19602.6|19625.7|19613.7|19613.3|19601.3|212
1738948200000|2025-02-07 17:10:00|19613.5|19601.5|19615.8|19603.8|19618.3|19606.3|19606.4|19594.4|105
1738948500000|2025-02-07 17:15:00|19616|19604|19598.7|19586.7|19628.5|19616.5|19588.7|19576.7|347
1738948800000|2025-02-07 17:20:00|19601.2|19589.2|19593.5|19581.5|19606.2|19594.2|19587.2|19575.2|148
1738949100000|2025-02-07 17:25:00|19593.7|19581.7|19588.6|19576.6|19598.5|19586.5|19587.6|19575.6|116
1738949400000|2025-02-07 17:30:00|19587.6|19575.6|19586.5|19574.5|19589.9|19577.9|19580.3|19568.3|138
1738949700000|2025-02-07 17:35:00|19586.7|19574.7|19601.2|19589.2|19601.2|19589.2|19564.2|19552.2|311
1738950000000|2025-02-07 17:40:00|19602.3|19590.3|19629.2|19617.2|19638.6|19626.6|19595.6|19583.6|316
1738950300000|2025-02-07 17:45:00|19629.4|19617.4|19643.6|19631.6|19654.4|19642.4|19623.8|19611.8|143
1738950600000|2025-02-07 17:50:00|19640|19628|19654|19642|19657.6|19645.6|19637.3|19625.3|216
1738950900000|2025-02-07 17:55:00|19653|19641|19647.9|19635.9|19674.8|19662.8|19647.9|19635.9|162
1738951200000|2025-02-07 18:00:00|19645.6|19633.6|19647.3|19635.3|19657.9|19645.9|19641.9|19629.9|108
1738951500000|2025-02-07 18:05:00|19648.3|19636.3|19654.5|19642.5|19662.2|19650.2|19642.3|19630.3|96
1738951800000|2025-02-07 18:10:00|19654.7|19642.7|19648.9|19636.9|19654.7|19642.7|19638.7|19626.7|168
1738952100000|2025-02-07 18:15:00|19648.7|19636.7|19628.6|19616.6|19651.2|19639.2|19626.7|19614.7|121
1738952400000|2025-02-07 18:20:00|19627.6|19615.6|19632.5|19620.5|19632.8|19620.8|19617.8|19605.8|116
1738952700000|2025-02-07 18:25:00|19634.6|19622.6|19657.1|19645.1|19658.2|19646.2|19633.8|19621.8|207
1738953000000|2025-02-07 18:30:00|19654.6|19642.6|19625|19613|19655.7|19643.7|19622.5|19610.5|120
1738953300000|2025-02-07 18:35:00|19625.2|19613.2|19625|19613|19629.8|19617.8|19622.3|19610.3|122
1738953600000|2025-02-07 18:40:00|19627.3|19615.3|19633.3|19621.3|19639.4|19627.4|19621.9|19609.9|217
1738953900000|2025-02-07 18:45:00|19632.2|19620.2|19623|19611|19653.1|19641.1|19623|19611|262
1738954200000|2025-02-07 18:50:00|19622.6|19610.6|19615.1|19603.1|19628.9|19616.9|19602.3|19590.3|525
1738954500000|2025-02-07 18:55:00|19613|19601|19607.6|19595.6|19615.1|19603.1|19604.5|19592.5|618
1738954800000|2025-02-07 19:00:00|19607.4|19595.4|19606.7|19594.7|19615.1|19603.1|19602.9|19590.9|418
1739197800000|2025-02-10 14:30:00|19599.3|19587.3|19587.4|19575.4|19605.3|19593.3|19553.7|19541.7|777
1739198100000|2025-02-10 14:35:00|19587.9|19575.9|19625.3|19613.3|19632.3|19620.3|19585.7|19573.7|394
1739198400000|2025-02-10 14:40:00|19628.1|19616.1|19653|19641|19659.7|19647.7|19607.8|19595.8|412
1739198700000|2025-02-10 14:45:00|19655.5|19643.5|19668.2|19656.2|19668.2|19656.2|19633|19621|472
1739199000000|2025-02-10 14:50:00|19670.7|19658.7|19704.9|19692.9|19722.4|19710.4|19669.5|19657.5|586
1739199300000|2025-02-10 14:55:00|19703.9|19691.9|19717.4|19705.4|19735.9|19723.9|19688.9|19676.9|548
1739199600000|2025-02-10 15:00:00|19718.6|19706.6|19757.8|19745.8|19761.3|19749.3|19692.9|19680.9|602
1739199900000|2025-02-10 15:05:00|19758.8|19746.8|19749.8|19737.8|19768|19756|19741.3|19729.3|469
1739200200000|2025-02-10 15:10:00|19748.8|19736.8|19746.8|19734.8|19757.5|19745.5|19732.3|19720.3|282
1739200500000|2025-02-10 15:15:00|19744.6|19732.6|19747.8|19735.8|19765.3|19753.3|19734.6|19722.6|220
1739200800000|2025-02-10 15:20:00|19746.8|19734.8|19728.2|19716.2|19752.5|19740.5|19723.5|19711.5|204
1739201100000|2025-02-10 15:25:00|19725.7|19713.7|19724.4|19712.4|19733.5|19721.5|19718.4|19706.4|172
1739201400000|2025-02-10 15:30:00|19724.2|19712.2|19705.6|19693.6|19733.2|19721.2|19705.6|19693.6|207
1739201700000|2025-02-10 15:35:00|19706.6|19694.6|19699.4|19687.4|19719.7|19707.7|19698.2|19686.2|206
1739202000000|2025-02-10 15:40:00|19698.4|19686.4|19688.7|19676.7|19701.7|19689.7|19685.2|19673.2|141
1739202300000|2025-02-10 15:45:00|19686.2|19674.2|19655.7|19643.7|19694.9|19682.9|19652.9|19640.9|204
1739202600000|2025-02-10 15:50:00|19656.6|19644.6|19663.6|19651.6|19684.1|19672.1|19650.4|19638.4|140
1739202900000|2025-02-10 15:55:00|19664.6|19652.6|19679.6|19667.6|19691.6|19679.6|19659.9|19647.9|201
1739203200000|2025-02-10 16:00:00|19672.1|19660.1|19662.6|19650.6|19674.6|19662.6|19643.1|19631.1|131
1739203500000|2025-02-10 16:05:00|19663.9|19651.9|19653.8|19641.8|19670.1|19658.1|19647.8|19635.8|89
1739203800000|2025-02-10 16:10:00|19652.8|19640.8|19680|19668|19686.6|19674.6|19650.1|19638.1|154
1739204100000|2025-02-10 16:15:00|19681|19669|19682.5|19670.5|19687|19675|19667.5|19655.5|88
1739204400000|2025-02-10 16:20:00|19681.5|19669.5|19683|19671|19691.8|19679.8|19671.8|19659.8|51
1739204700000|2025-02-10 16:25:00|19682.5|19670.5|19671|19659|19693|19681|19665.5|19653.5|121
1739205000000|2025-02-10 16:30:00|19667|19655|19677|19665|19686|19674|19658.2|19646.2|105
1739205300000|2025-02-10 16:35:00|19678|19666|19665.9|19653.9|19689.5|19677.5|19665|19653|125
1739205600000|2025-02-10 16:40:00|19666.2|19654.2|19651.6|19639.6|19672.9|19660.9|19650.4|19638.4|111
1739205900000|2025-02-10 16:45:00|19651.4|19639.4|19649.4|19637.4|19656.9|19644.9|19648.1|19636.1|77
1739206200000|2025-02-10 16:50:00|19651.6|19639.6|19660.6|19648.6|19667.9|19655.9|19650.4|19638.4|162
1739206500000|2025-02-10 16:55:00|19660.3|19648.3|19642.5|19630.5|19665.6|19653.6|19635.1|19623.1|115
1739206800000|2025-02-10 17:00:00|19639.8|19627.8|19661.8|19649.8|19666.5|19654.5|19636.8|19624.8|87
1739207100000|2025-02-10 17:05:00|19662.8|19650.8|19662|19650|19674.2|19662.2|19650.8|19638.8|80
1739207400000|2025-02-10 17:10:00|19661.7|19649.7|19669.2|19657.2|19675.4|19663.4|19660|19648|84
1739207700000|2025-02-10 17:15:00|19668.7|19656.7|19696.1|19684.1|19700.1|19688.1|19664.2|19652.2|157
1739208000000|2025-02-10 17:20:00|19695.1|19683.1|19710.8|19698.8|19718.9|19706.9|19693.9|19681.9|349
1739208300000|2025-02-10 17:25:00|19710.6|19698.6|19706.5|19694.5|19716.3|19704.3|19703.8|19691.8|195
1739208600000|2025-02-10 17:30:00|19706.3|19694.3|19695.1|19683.1|19715.1|19703.1|19695.1|19683.1|84
1739208900000|2025-02-10 17:35:00|19695.3|19683.3|19724.2|19712.2|19729.3|19717.3|19694.8|19682.8|137
1739209200000|2025-02-10 17:40:00|19722|19710|19715.7|19703.7|19733.2|19721.2|19714.2|19702.2|118
1739209500000|2025-02-10 17:45:00|19717|19705|19743.9|19731.9|19743.9|19731.9|19712|19700|100
1739209800000|2025-02-10 17:50:00|19741.9|19729.9|19724.4|19712.4|19741.9|19729.9|19722.9|19710.9|73
1739210100000|2025-02-10 17:55:00|19724.2|19712.2|19717.9|19705.9|19725.1|19713.1|19708.7|19696.7|116
1739210400000|2025-02-10 18:00:00|19718.1|19706.1|19720.9|19708.9|19725.2|19713.2|19716.6|19704.6|79
1739210700000|2025-02-10 18:05:00|19718.6|19706.6|19723.6|19711.6|19725.1|19713.1|19718.6|19706.6|72
1739211000000|2025-02-10 18:10:00|19722.6|19710.6|19741.8|19729.8|19754|19742|19722.4|19710.4|334
1739211300000|2025-02-10 18:15:00|19740.3|19728.3|19737|19725|19740.8|19728.8|19728|19716|71
1739211600000|2025-02-10 18:20:00|19736|19724|19744.8|19732.8|19750|19738|19736|19724|75
1739211900000|2025-02-10 18:25:00|19744.5|19732.5|19738.8|19726.8|19744.5|19732.5|19737.5|19725.5|66
1739212200000|2025-02-10 18:30:00|19737.5|19725.5|19729|19717|19743.5|19731.5|19729|19717|85
1739212500000|2025-02-10 18:35:00|19730|19718|19729.5|19717.5|19734.6|19722.6|19724.3|19712.3|91
1739212800000|2025-02-10 18:40:00|19728.6|19716.6|19728.8|19716.8|19741|19729|19726.8|19714.8|289
1739213100000|2025-02-10 18:45:00|19730|19718|19727|19715|19734.6|19722.6|19723.1|19711.1|334
1739213400000|2025-02-10 18:50:00|19728|19716|19727.3|19715.3|19736|19724|19724.5|19712.5|197
1739213700000|2025-02-10 18:55:00|19728.3|19716.3|19711.4|19699.4|19738.1|19726.1|19708.9|19696.9|796
1739214000000|2025-02-10 19:00:00|19712.4|19700.4|19722|19710|19726.8|19714.8|19711.1|19699.1|332
1739284200000|2025-02-11 14:30:00|19709|19697|19616.3|19604.3|19710.6|19697|19602|19590|1068
1739284500000|2025-02-11 14:35:00|19615.4|19603.4|19528.8|19516.8|19615.4|19603.4|19516.3|19504.3|1176
1739284800000|2025-02-11 14:40:00|19523.8|19511.8|19519.5|19507.5|19539.9|19527.9|19500.6|19488.6|824
1739285100000|2025-02-11 14:45:00|19521|19509|19461.7|19449.7|19528.1|19516.1|19461.7|19449.7|830
1739285400000|2025-02-11 14:50:00|19460.7|19448.7|19436.2|19424.2|19483.3|19471.3|19426.2|19414.2|639
1739285700000|2025-02-11 14:55:00|19431.2|19419.2|19426.2|19414.2|19454.7|19442.7|19415.5|19403.5|729
1739286000000|2025-02-11 15:00:00|19427.2|19415.2|19434.8|19422.8|19447.3|19435.3|19395.8|19383.8|776
1739286300000|2025-02-11 15:05:00|19435.1|19423.1|19422|19410|19480.5|19468.5|19414|19402|754
1739286600000|2025-02-11 15:10:00|19423.3|19411.3|19459.5|19447.5|19469.1|19457.1|19412|19400|476
1739286900000|2025-02-11 15:15:00|19459.8|19447.8|19492.4|19480.4|19498.9|19486.9|19446|19434|660
1739287200000|2025-02-11 15:20:00|19491.8|19479.8|19497.5|19485.5|19511.5|19499.5|19487.1|19475.1|371
1739287500000|2025-02-11 15:25:00|19497.2|19485.2|19472|19460|19504.8|19492.8|19469.3|19457.3|271
1739287800000|2025-02-11 15:30:00|19471.4|19459.4|19514.9|19502.9|19520.9|19508.9|19466.1|19454.1|306
1739288100000|2025-02-11 15:35:00|19514.6|19502.6|19462.7|19450.7|19522.1|19510.1|19462.7|19450.7|233
1739288400000|2025-02-11 15:40:00|19462.1|19450.1|19484.6|19472.6|19487.1|19475.1|19460.2|19448.2|144
1739288700000|2025-02-11 15:45:00|19483.3|19471.3|19472.8|19460.8|19494.6|19482.6|19469|19457|166
1739289000000|2025-02-11 15:50:00|19471.5|19459.5|19444.5|19432.5|19478|19466|19443.6|19431.6|277
1739289300000|2025-02-11 15:55:00|19445.8|19433.8|19452|19440|19464.5|19452.5|19435.1|19423.1|93
1739289600000|2025-02-11 16:00:00|19454.5|19442.5|19458.9|19446.9|19465.5|19453.5|19445.7|19433.7|151
1739289900000|2025-02-11 16:05:00|19456.4|19444.4|19455.3|19443.3|19467|19455|19451.3|19439.3|140
1739290200000|2025-02-11 16:10:00|19455|19443|19427.1|19415.1|19460|19448|19417.1|19405.1|175
1739290500000|2025-02-11 16:15:00|19427.4|19415.4|19438.6|19426.6|19452.1|19440.1|19422.4|19410.4|212
1739290800000|2025-02-11 16:20:00|19439.1|19427.1|19491.7|19479.7|19495.9|19483.9|19439.1|19427.1|293
1739291100000|2025-02-11 16:25:00|19491.5|19479.5|19498.4|19486.4|19506.5|19494.5|19486.5|19474.5|211
1739291400000|2025-02-11 16:30:00|19500.9|19488.9|19510.9|19498.9|19517.3|19505.3|19475.5|19463.5|208
1739291700000|2025-02-11 16:35:00|19509.6|19497.6|19488.5|19476.5|19509.6|19497.6|19473.5|19461.5|128
1739292000000|2025-02-11 16:40:00|19488.2|19476.2|19506.9|19494.9|19514.7|19502.7|19482.9|19470.9|128
1739292300000|2025-02-11 16:45:00|19506|19494|19490.4|19478.4|19513.9|19501.9|19490.1|19478.1|82
1739292600000|2025-02-11 16:50:00|19493.3|19481.3|19487.8|19475.8|19513.1|19501.1|19485.3|19473.3|119
1739292900000|2025-02-11 16:55:00|19488.1|19476.1|19480.6|19468.6|19513.1|19501.1|19479.3|19467.3|160
1739293200000|2025-02-11 17:00:00|19480.9|19468.9|19480.3|19468.3|19491.8|19479.8|19475.3|19463.3|173
1739293500000|2025-02-11 17:05:00|19479|19467|19490.3|19478.3|19506.8|19494.8|19472.2|19460.2|107
1739293800000|2025-02-11 17:10:00|19490.5|19478.5|19510.6|19498.6|19518.7|19506.7|19490.5|19478.5|176
1739294100000|2025-02-11 17:15:00|19510.1|19498.1|19488.4|19476.4|19512.6|19500.6|19482.7|19470.7|81
1739294400000|2025-02-11 17:20:00|19487.4|19475.4|19492.1|19480.1|19497.4|19485.4|19473.4|19461.4|95
1739294700000|2025-02-11 17:25:00|19493.9|19481.9|19477|19465|19493.9|19481.9|19466.7|19454.7|124
1739295000000|2025-02-11 17:30:00|19476.7|19464.7|19478.2|19466.2|19484.5|19472.5|19469.7|19457.7|102
1739295300000|2025-02-11 17:35:00|19476.7|19464.7|19469.7|19457.7|19483.2|19471.2|19469.1|19457.1|99
1739295600000|2025-02-11 17:40:00|19469.4|19457.4|19500.8|19488.8|19500.8|19488.8|19468.2|19456.2|134
1739295900000|2025-02-11 17:45:00|19499.5|19487.5|19496|19484|19500.5|19488.5|19476.6|19464.6|136
1739296200000|2025-02-11 17:50:00|19496.6|19484.6|19480|19468|19496.6|19484.6|19480|19468|75
1739296500000|2025-02-11 17:55:00|19481|19469|19491.9|19479.9|19500.4|19488.4|19476|19464|119
1739296800000|2025-02-11 18:00:00|19492.9|19480.9|19515.1|19503.1|19525.1|19513.1|19487.9|19475.9|159
1739297100000|2025-02-11 18:05:00|19517.6|19505.6|19497.2|19485.2|19520.4|19508.4|19487.8|19475.8|157
1739297400000|2025-02-11 18:10:00|19497.4|19485.4|19504.9|19492.9|19510.9|19498.9|19496.9|19484.9|78
1739297700000|2025-02-11 18:15:00|19501.7|19489.7|19487.9|19475.9|19501.7|19489.7|19486.7|19474.7|94
1739298000000|2025-02-11 18:20:00|19487.7|19475.7|19491.7|19479.7|19502.4|19490.4|19487.7|19475.7|158
1739298300000|2025-02-11 18:25:00|19490.4|19478.4|19491|19479|19503.5|19491.5|19483.7|19471.7|142
1739298600000|2025-02-11 18:30:00|19490|19478|19491.2|19479.2|19502.5|19490.5|19483.7|19471.7|111
1739298900000|2025-02-11 18:35:00|19490.9|19478.9|19491.8|19479.8|19502.2|19490.2|19489.3|19477.3|118
1739299200000|2025-02-11 18:40:00|19492|19480|19505.5|19493.5|19510.2|19498.2|19491.8|19479.8|212
1739299500000|2025-02-11 18:45:00|19505.8|19493.8|19507.7|19495.7|19516.7|19504.7|19505.2|19493.2|169
1739299800000|2025-02-11 18:50:00|19509.6|19497.6|19506.4|19494.4|19515.4|19503.4|19502.9|19490.9|278
1739300100000|2025-02-11 18:55:00|19506.1|19494.1|19499.8|19487.8|19517.4|19505.4|19495.4|19483.4|685
1739300400000|2025-02-11 19:00:00|19500.1|19488.1|19520.7|19508.7|19522.6|19510.6|19495.1|19483.1|498
1739370600000|2025-02-12 14:30:00|19479.8|19467.8|19516.5|19504.5|19528.9|19516.9|19465.4|19453.4|980
1739370900000|2025-02-12 14:35:00|19516.2|19504.2|19473.8|19461.8|19537.4|19525.4|19472.9|19460.9|717
1739371200000|2025-02-12 14:40:00|19474.8|19462.8|19465.4|19453.4|19481.7|19469.7|19460.7|19448.7|355
1739371500000|2025-02-12 14:45:00|19465.1|19453.1|19486.3|19474.3|19494.8|19482.8|19465.1|19453.1|374
1739371800000|2025-02-12 14:50:00|19487.2|19475.2|19446.9|19434.9|19498.1|19486.1|19430|19418|569
1739372100000|2025-02-12 14:55:00|19445|19433|19429.9|19417.9|19459.4|19447.4|19420.9|19408.9|736
1739372400000|2025-02-12 15:00:00|19427.7|19415.7|19429.6|19417.6|19434.6|19422.6|19406.2|19394.2|850
1739372700000|2025-02-12 15:05:00|19429.9|19417.9|19432.3|19420.3|19454.8|19442.8|19422.1|19410.1|485
1739373000000|2025-02-12 15:10:00|19432.6|19420.6|19443.2|19431.2|19453.6|19441.6|19408.2|19396.2|192
1739373300000|2025-02-12 15:15:00|19442.9|19430.9|19478.2|19466.2|19480.7|19468.7|19441|19429|178
1739373600000|2025-02-12 15:20:00|19475.7|19463.7|19481.6|19469.6|19495.3|19483.3|19472.2|19460.2|259
1739373900000|2025-02-12 15:25:00|19482.6|19470.6|19462.9|19450.9|19486.6|19474.6|19462.9|19450.9|177
1739374200000|2025-02-12 15:30:00|19464.4|19452.4|19484.2|19472.2|19505.1|19493.1|19455.7|19443.7|227
1739374500000|2025-02-12 15:35:00|19485.1|19473.1|19487.2|19475.2|19505.7|19493.7|19478|19466|134
1739374800000|2025-02-12 15:40:00|19486.3|19474.3|19494.1|19482.1|19505.7|19493.7|19485.7|19473.7|174
1739375100000|2025-02-12 15:45:00|19495.4|19483.4|19475.6|19463.6|19503.5|19491.5|19472.8|19460.8|96
1739375400000|2025-02-12 15:50:00|19474.4|19462.4|19482.2|19470.2|19488.5|19476.5|19473.1|19461.1|116
1739375700000|2025-02-12 15:55:00|19484.7|19472.7|19499.6|19487.6|19501.5|19489.5|19480|19468|97
1739376000000|2025-02-12 16:00:00|19501.5|19489.5|19515.6|19503.6|19535.3|19523.3|19499.6|19487.6|251
1739376300000|2025-02-12 16:05:00|19515.3|19503.3|19494.6|19482.6|19516.5|19504.5|19494|19482|105
1739376600000|2025-02-12 16:10:00|19493.6|19481.6|19517.1|19505.1|19524|19512|19493.6|19481.6|97
1739376900000|2025-02-12 16:15:00|19513|19501|19505.5|19493.5|19521.5|19509.5|19499.5|19487.5|77
1739377200000|2025-02-12 16:20:00|19506.4|19494.4|19508.6|19496.6|19509.9|19497.9|19497.7|19485.7|58
1739377500000|2025-02-12 16:25:00|19506.1|19494.1|19497.9|19485.9|19509.5|19497.5|19493.2|19481.2|75
1739377800000|2025-02-12 16:30:00|19498.2|19486.2|19506|19494|19512|19500|19497.9|19485.9|76
1739378100000|2025-02-12 16:35:00|19508.2|19496.2|19511|19499|19526.3|19514.3|19505.4|19493.4|130
1739378400000|2025-02-12 16:40:00|19508.5|19496.5|19512.2|19500.2|19521.6|19509.6|19505.3|19493.3|91
1739378700000|2025-02-12 16:45:00|19511.9|19499.9|19517.7|19505.7|19521.2|19509.2|19504.7|19492.7|155
1739379000000|2025-02-12 16:50:00|19522.4|19510.4|19529.3|19517.3|19532.1|19520.1|19514|19502|178
1739379300000|2025-02-12 16:55:00|19530.2|19518.2|19513|19501|19541.5|19529.5|19513|19501|126
1739379600000|2025-02-12 17:00:00|19512.1|19500.1|19494.9|19482.9|19523.6|19511.6|19477.7|19465.7|200
1739379900000|2025-02-12 17:05:00|19496.1|19484.1|19486.7|19474.7|19497.4|19485.4|19479.8|19467.8|131
1739380200000|2025-02-12 17:10:00|19485.7|19473.7|19482.9|19470.9|19493.8|19481.8|19478.8|19466.8|114
1739380500000|2025-02-12 17:15:00|19481.3|19469.3|19502.5|19490.5|19502.5|19490.5|19476.3|19464.3|155
1739380800000|2025-02-12 17:20:00|19500|19488|19498.1|19486.1|19511.2|19499.2|19496.5|19484.5|106
1739381100000|2025-02-12 17:25:00|19497.8|19485.8|19523.4|19511.4|19524.3|19512.3|19491.9|19479.9|124
1739381400000|2025-02-12 17:30:00|19524.3|19512.3|19516|19504|19524.3|19512.3|19503.7|19491.7|125
1739381700000|2025-02-12 17:35:00|19516.3|19504.3|19532.2|19520.2|19534.7|19522.7|19512.2|19500.2|111
1739382000000|2025-02-12 17:40:00|19532.5|19520.5|19524.7|19512.7|19533.4|19521.4|19523.4|19511.4|43
1739382300000|2025-02-12 17:45:00|19524.4|19512.4|19524.9|19512.9|19530.9|19518.9|19517.4|19505.4|62
1739382600000|2025-02-12 17:50:00|19524.6|19512.6|19525.9|19513.9|19532.7|19520.7|19518.4|19506.4|50
1739382900000|2025-02-12 17:55:00|19524.6|19512.6|19515.8|19503.8|19529.9|19517.9|19514.9|19502.9|76
1739383200000|2025-02-12 18:00:00|19516.1|19504.1|19516.1|19504.1|19523.6|19511.6|19513.6|19501.6|54
1739383500000|2025-02-12 18:05:00|19517.3|19505.3|19520.4|19508.4|19525.5|19513.5|19515.4|19503.4|60
1739383800000|2025-02-12 18:10:00|19520.1|19508.1|19515.1|19503.1|19526|19514|19510.1|19498.1|98
1739384100000|2025-02-12 18:15:00|19514.8|19502.8|19517.5|19505.5|19518.8|19506.8|19505.3|19493.3|102
1739384400000|2025-02-12 18:20:00|19516.6|19504.6|19505.6|19493.6|19517.5|19505.5|19494.1|19482.1|160
1739384700000|2025-02-12 18:25:00|19506.2|19494.2|19507.8|19495.8|19512.2|19500.2|19502.2|19490.2|180
1739385000000|2025-02-12 18:30:00|19508.1|19496.1|19503.3|19491.3|19513.1|19501.1|19502.7|19490.7|129
1739385300000|2025-02-12 18:35:00|19503.6|19491.6|19490.5|19478.5|19505.8|19493.8|19486.8|19474.8|167
1739385600000|2025-02-12 18:40:00|19493|19481|19491.7|19479.7|19495.2|19483.2|19484.6|19472.6|88
1739385900000|2025-02-12 18:45:00|19492.7|19480.7|19487.4|19475.4|19494.9|19482.9|19483|19471|157
1739386200000|2025-02-12 18:50:00|19486.1|19474.1|19480.4|19468.4|19486.1|19474.1|19477.1|19465.1|216
1739386500000|2025-02-12 18:55:00|19481.7|19469.7|19473.6|19461.6|19487.6|19475.6|19470.1|19458.1|635
1739386800000|2025-02-12 19:00:00|19473.3|19461.3|19462.9|19450.9|19474.2|19462.2|19455.4|19443.4|414
1739457000000|2025-02-13 14:30:00|19465.8|19453.8|19466.7|19454.7|19474.3|19462.3|19429.3|19417.3|846
1739457300000|2025-02-13 14:35:00|19467.6|19455.6|19429.5|19417.5|19476.4|19464.4|19429.2|19417.2|440
1739457600000|2025-02-13 14:40:00|19430.4|19418.4|19400.7|19388.7|19436.3|19424.3|19396.4|19384.4|521
1739457900000|2025-02-13 14:45:00|19399.5|19387.5|19437|19425|19441.1|19429.1|19394.8|19382.8|405
1739458200000|2025-02-13 14:50:00|19436.4|19424.4|19491|19479|19499.4|19487.4|19436.4|19424.4|515
1739458500000|2025-02-13 14:55:00|19491.3|19479.3|19490.4|19478.4|19516.9|19504.9|19481.3|19469.3|338
1739458800000|2025-02-13 15:00:00|19491.3|19479.3|19476.6|19464.6|19495.4|19483.4|19458.2|19446.2|292
1739459100000|2025-02-13 15:05:00|19477.3|19465.3|19464.5|19452.5|19488.2|19476.2|19460.7|19448.7|158
1739459400000|2025-02-13 15:10:00|19463.2|19451.2|19492.2|19480.2|19496.6|19484.6|19463.2|19451.2|195
1739459700000|2025-02-13 15:15:00|19491.3|19479.3|19516.6|19504.6|19517.5|19505.5|19486.3|19474.3|151
1739460000000|2025-02-13 15:20:00|19515|19503|19515|19503|19529|19517|19507.8|19495.8|235
1739460300000|2025-02-13 15:25:00|19517.5|19505.5|19521.2|19509.2|19522.2|19510.2|19503.4|19491.4|112
1739460600000|2025-02-13 15:30:00|19522.5|19510.5|19520.3|19508.3|19529.6|19517.6|19501.5|19489.5|192
1739460900000|2025-02-13 15:35:00|19521.2|19509.2|19521.8|19509.8|19523.1|19511.1|19496.5|19484.5|147
1739461200000|2025-02-13 15:40:00|19522.1|19510.1|19519.9|19507.9|19538|19526|19514|19502|161
1739461500000|2025-02-13 15:45:00|19521.2|19509.2|19509|19497|19524.9|19512.9|19505.2|19493.2|80
1739461800000|2025-02-13 15:50:00|19508.3|19496.3|19514.6|19502.6|19515.8|19503.8|19497.1|19485.1|93
1739462100000|2025-02-13 15:55:00|19517.1|19505.1|19535.2|19523.2|19538|19526|19514.9|19502.9|158
1739462400000|2025-02-13 16:00:00|19535.5|19523.5|19532.7|19520.7|19545.8|19533.8|19519.9|19507.9|244
1739462700000|2025-02-13 16:05:00|19530.2|19518.2|19563.2|19551.2|19565.4|19553.4|19528.6|19516.6|192
1739463000000|2025-02-13 16:10:00|19564.5|19552.5|19557.3|19545.3|19574.8|19562.8|19547.3|19535.3|231
1739463300000|2025-02-13 16:15:00|19557.6|19545.6|19572.9|19560.9|19586|19574|19556|19544|310
1739463600000|2025-02-13 16:20:00|19572|19560|19568.5|19556.5|19577.9|19565.9|19555.1|19543.1|124
1739463900000|2025-02-13 16:25:00|19567.6|19555.6|19594.1|19582.1|19599.1|19587.1|19562.6|19550.6|228
1739464200000|2025-02-13 16:30:00|19593.7|19581.7|19616.2|19604.2|19631.6|19619.6|19592.8|19580.8|399
1739464500000|2025-02-13 16:35:00|19617.2|19605.2|19630.3|19618.3|19642.2|19630.2|19608.7|19596.7|361
1739464800000|2025-02-13 16:40:00|19629.7|19617.7|19628.4|19616.4|19644.6|19632.6|19623.7|19611.7|238
1739465100000|2025-02-13 16:45:00|19629.3|19617.3|19607.5|19595.5|19630.9|19618.9|19604|19592|171
1739465400000|2025-02-13 16:50:00|19610|19598|19617.7|19605.7|19618.4|19606.4|19594|19582|102
1739465700000|2025-02-13 16:55:00|19618|19606|19606.2|19594.2|19618|19606|19597.4|19585.4|108
1739466000000|2025-02-13 17:00:00|19606.5|19594.5|19596.5|19584.5|19611.5|19599.5|19592.7|19580.7|128
1739466300000|2025-02-13 17:05:00|19597.7|19585.7|19586.1|19574.1|19609|19597|19584.3|19572.3|188
1739466600000|2025-02-13 17:10:00|19583.3|19571.3|19586.7|19574.7|19605.8|19593.8|19581.4|19569.4|151
1739466900000|2025-02-13 17:15:00|19584.2|19572.2|19604.5|19592.5|19604.5|19592.5|19577.7|19565.7|257
1739467200000|2025-02-13 17:20:00|19605.4|19593.4|19566.4|19554.4|19606.4|19594.4|19565.1|19553.1|253
1739467500000|2025-02-13 17:25:00|19566|19554|19560.4|19548.4|19570.4|19558.4|19552|19540|110
1739467800000|2025-02-13 17:30:00|19561.3|19549.3|19567.9|19555.9|19568.8|19556.8|19556.7|19544.7|70
1739468100000|2025-02-13 17:35:00|19565.4|19553.4|19550.7|19538.7|19565.4|19553.4|19549.4|19537.4|161
1739468400000|2025-02-13 17:40:00|19549.4|19537.4|19555|19543|19558.5|19546.5|19540.7|19528.7|105
1739468700000|2025-02-13 17:45:00|19557.8|19545.8|19545.3|19533.3|19559.1|19547.1|19540.6|19528.6|88
1739469000000|2025-02-13 17:50:00|19545.6|19533.6|19547.8|19535.8|19547.8|19535.8|19529.4|19517.4|70
1739469300000|2025-02-13 17:55:00|19551.5|19539.5|19550.6|19538.6|19556.5|19544.5|19543.1|19531.1|64
1739469600000|2025-02-13 18:00:00|19550.3|19538.3|19548.7|19536.7|19554|19542|19542.4|19530.4|99
1739469900000|2025-02-13 18:05:00|19549|19537|19568|19556|19568|19556|19548.7|19536.7|93
1739470200000|2025-02-13 18:10:00|19568.9|19556.9|19568.9|19556.9|19574.6|19562.6|19564.9|19552.9|75
1739470500000|2025-02-13 18:15:00|19568.6|19556.6|19570.8|19558.8|19583.9|19571.9|19568.3|19556.3|61
1739470800000|2025-02-13 18:20:00|19569.9|19557.9|19582|19570|19582|19570|19569|19557|31
1739471100000|2025-02-13 18:25:00|19583|19571|19573|19561|19586.1|19574.1|19571.7|19559.7|133
1739471400000|2025-02-13 18:30:00|19572.7|19560.7|19575.5|19563.5|19576.7|19564.7|19568.9|19556.9|125
1739471700000|2025-02-13 18:35:00|19574.2|19562.2|19571.7|19559.7|19576.4|19564.4|19563.3|19551.3|110
1739472000000|2025-02-13 18:40:00|19570.8|19558.8|19566.4|19554.4|19572|19560|19554.8|19542.8|234
1739472300000|2025-02-13 18:45:00|19566.7|19554.7|19569.2|19557.2|19569.5|19557.5|19551.4|19539.4|353
1739472600000|2025-02-13 18:50:00|19568.9|19556.9|19564.2|19552.2|19577.3|19565.3|19563.3|19551.3|278
1739472900000|2025-02-13 18:55:00|19565.1|19553.1|19555.4|19543.4|19565.8|19553.8|19539.5|19527.5|887
1739473200000|2025-02-13 19:00:00|19553.5|19541.5|19547.8|19535.8|19556|19544|19542.2|19530.2|384
1739543400000|2025-02-14 14:30:00|19557.5|19545.5|19412.9|19400.9|19593.8|19581.8|19409.5|19397.5|1283
1739543700000|2025-02-14 14:35:00|19413.8|19401.8|19426.7|19414.7|19444.7|19432.7|19410.8|19398.8|580
1739544000000|2025-02-14 14:40:00|19427.9|19415.9|19459.6|19447.6|19467.6|19455.6|19427.9|19415.9|427
1739544300000|2025-02-14 14:45:00|19458.7|19446.7|19458.6|19446.6|19466.1|19454.1|19433|19421|531
1739544600000|2025-02-14 14:50:00|19457.6|19445.6|19462.4|19450.4|19479.2|19467.2|19451.8|19439.8|262
1739544900000|2025-02-14 14:55:00|19464.6|19452.6|19490.8|19478.8|19497.9|19485.9|19452.4|19440.4|431
1739545200000|2025-02-14 15:00:00|19491.7|19479.7|19466.2|19454.2|19502|19490|19453.7|19441.7|334
1739545500000|2025-02-14 15:05:00|19461.6|19449.6|19478.7|19466.7|19480.3|19468.3|19442.1|19430.1|338
1739545800000|2025-02-14 15:10:00|19477.8|19465.8|19474.1|19462.1|19487.5|19475.5|19469.4|19457.4|364
1739546100000|2025-02-14 15:15:00|19473.8|19461.8|19489.3|19477.3|19495.6|19483.6|19470.4|19458.4|278
1739546400000|2025-02-14 15:20:00|19488.4|19476.4|19480.7|19468.7|19509.7|19497.7|19477.3|19465.3|267
1739546700000|2025-02-14 15:25:00|19478.5|19466.5|19468.1|19456.1|19481.9|19469.9|19451.3|19439.3|198
1739547000000|2025-02-14 15:30:00|19467.8|19455.8|19453.1|19441.1|19469.4|19457.4|19444.7|19432.7|103
1739547300000|2025-02-14 15:35:00|19453.5|19441.5|19465.9|19453.9|19469.3|19457.3|19436.9|19424.9|167
1739547600000|2025-02-14 15:40:00|19464.7|19452.7|19454.7|19442.7|19469.7|19457.7|19447.5|19435.5|113
1739547900000|2025-02-14 15:45:00|19456.3|19444.3|19453.7|19441.7|19457.2|19445.2|19445|19433|96
1739548200000|2025-02-14 15:50:00|19453.4|19441.4|19445.1|19433.1|19461.2|19449.2|19440|19428|296
1739548500000|2025-02-14 15:55:00|19446|19434|19455.1|19443.1|19464.2|19452.2|19438.1|19426.1|179
1739548800000|2025-02-14 16:00:00|19457|19445|19448.6|19436.6|19474.5|19462.5|19448.6|19436.6|137
1739549100000|2025-02-14 16:05:00|19447.7|19435.7|19473.2|19461.2|19484.1|19472.1|19447.7|19435.7|192
1739549400000|2025-02-14 16:10:00|19472.9|19460.9|19454.1|19442.1|19472.9|19460.9|19454.1|19442.1|91
1739549700000|2025-02-14 16:15:00|19453.2|19441.2|19441.6|19429.6|19454.1|19442.1|19425.3|19413.3|166
1739550000000|2025-02-14 16:20:00|19440.7|19428.7|19434.5|19422.5|19446|19434|19430.1|19418.1|76
1739550300000|2025-02-14 16:25:00|19435.4|19423.4|19430.2|19418.2|19437.9|19425.9|19425.7|19413.7|120
1739550600000|2025-02-14 16:30:00|19429.3|19417.3|19441.4|19429.4|19443.9|19431.9|19427.7|19415.7|204
1739550900000|2025-02-14 16:35:00|19444.5|19432.5|19446.3|19434.3|19447.5|19435.5|19437.9|19425.9|158
1739551200000|2025-02-14 16:40:00|19447.2|19435.2|19464.1|19452.1|19469.6|19457.6|19447.2|19435.2|114
1739551500000|2025-02-14 16:45:00|19463.2|19451.2|19442.5|19430.5|19463.2|19451.2|19442.5|19430.5|79
1739551800000|2025-02-14 16:50:00|19445|19433|19468.3|19456.3|19468.9|19456.9|19442.5|19430.5|143
1739552100000|2025-02-14 16:55:00|19469.3|19457.3|19468.7|19456.7|19469.9|19457.9|19458.7|19446.7|60
1739552400000|2025-02-14 17:00:00|19469.9|19457.9|19457.6|19445.6|19469.9|19457.9|19445.2|19433.2|157
1739552700000|2025-02-14 17:05:00|19456.7|19444.7|19452.6|19440.6|19461.4|19449.4|19446.7|19434.7|140
1739553000000|2025-02-14 17:10:00|19451.3|19439.3|19448.5|19436.5|19451.3|19439.3|19443.8|19431.8|126
1739553300000|2025-02-14 17:15:00|19446.7|19434.7|19441.3|19429.3|19446.7|19434.7|19436|19424|95
1739553600000|2025-02-14 17:20:00|19443.8|19431.8|19440|19428|19445|19433|19436.3|19424.3|100
1739553900000|2025-02-14 17:25:00|19440.9|19428.9|19435.9|19423.9|19444.1|19432.1|19435.9|19423.9|105
1739554200000|2025-02-14 17:30:00|19436.8|19424.8|19438.7|19426.7|19445.9|19433.9|19435.6|19423.6|61
1739554500000|2025-02-14 17:35:00|19438.4|19426.4|19441.6|19429.6|19452.8|19440.8|19438.4|19426.4|63
1739554800000|2025-02-14 17:40:00|19442.8|19430.8|19436.9|19424.9|19448.7|19436.7|19436.2|19424.2|112
1739555100000|2025-02-14 17:45:00|19437.8|19425.8|19451.5|19439.5|19451.5|19439.5|19436.5|19424.5|61
1739555400000|2025-02-14 17:50:00|19451.9|19439.9|19460.2|19448.2|19462.4|19450.4|19451.5|19439.5|131
1739555700000|2025-02-14 17:55:00|19461.1|19449.1|19451.5|19439.5|19464|19452|19450.2|19438.2|48
1739556000000|2025-02-14 18:00:00|19452.7|19440.7|19443.4|19431.4|19456.8|19444.8|19442.1|19430.1|70
1739556300000|2025-02-14 18:05:00|19442.5|19430.5|19442.8|19430.8|19445.3|19433.3|19439.6|19427.6|92
1739556600000|2025-02-14 18:10:00|19443.7|19431.7|19427.1|19415.1|19443.7|19431.7|19425.3|19413.3|108
1739556900000|2025-02-14 18:15:00|19427.4|19415.4|19409|19397|19429|19417|19409|19397|299
1739557200000|2025-02-14 18:20:00|19409.3|19397.3|19394.9|19382.9|19409.3|19397.3|19391.3|19379.3|359
1739557500000|2025-02-14 18:25:00|19395.2|19383.2|19320.6|19308.6|19395.2|19383.2|19319.3|19307.3|876
1739557800000|2025-02-14 18:30:00|19321.5|19309.5|19337.1|19325.1|19338|19326|19304.6|19292.6|521
1739558100000|2025-02-14 18:35:00|19337.5|19325.5|19322.8|19310.8|19338.4|19326.4|19310|19298|228
1739558400000|2025-02-14 18:40:00|19323|19311|19309.9|19297.9|19332.4|19320.4|19304|19292|340
1739558700000|2025-02-14 18:45:00|19308.7|19296.7|19309|19297|19322.8|19310.8|19306.5|19294.5|426
1739559000000|2025-02-14 18:50:00|19310.6|19298.6|19316.5|19304.5|19326.5|19314.5|19306.5|19294.5|459
1739559300000|2025-02-14 18:55:00|19316.1|19304.1|19329.4|19317.4|19330.1|19318.1|19309|19297|927
1739559600000|2025-02-14 19:00:00|19330.1|19318.1|19352.9|19340.9|19353.2|19341.2|19327.6|19315.6|510
1739889000000|2025-02-18 14:30:00|19329.1|19317.1|19300|19288|19349.1|19337.1|19284.2|19272.2|1352
1739889300000|2025-02-18 14:35:00|19297.5|19285.5|19261.2|19249.2|19305|19293|19220.1|19208.1|1114
1739889600000|2025-02-18 14:40:00|19262.1|19250.1|19232.1|19220.1|19263.7|19251.7|19219.1|19207.1|520
1739889900000|2025-02-18 14:45:00|19234.6|19222.6|19208.7|19196.7|19235|19223|19198.3|19186.3|593
1739890200000|2025-02-18 14:50:00|19211.6|19199.6|19208.3|19196.3|19232.9|19220.9|19189.2|19177.2|609
1739890500000|2025-02-18 14:55:00|19209.1|19197.1|19213.3|19201.3|19231.2|19219.2|19206.2|19194.2|761
1739890800000|2025-02-18 15:00:00|19212.9|19200.9|19194.6|19182.6|19218.8|19206.8|19194.6|19182.6|473
1739891100000|2025-02-18 15:05:00|19195.4|19183.4|19212.9|19200.9|19222.5|19210.5|19195.4|19183.4|534
1739891400000|2025-02-18 15:10:00|19213.3|19201.3|19207|19195|19220.8|19208.8|19200.8|19188.8|542
1739891700000|2025-02-18 15:15:00|19206.2|19194.2|19204.5|19192.5|19221.6|19209.6|19197|19185|584
1739892000000|2025-02-18 15:20:00|19204.1|19192.1|19200.8|19188.8|19204.5|19192.5|19188.7|19176.7|323
1739892300000|2025-02-18 15:25:00|19200.3|19188.3|19223.6|19211.6|19226.1|19214.1|19193.7|19181.7|552
1739892600000|2025-02-18 15:30:00|19225.7|19213.7|19231.5|19219.5|19255.7|19243.7|19224.9|19212.9|529
1739892900000|2025-02-18 15:35:00|19232|19220|19254|19242|19256.9|19244.9|19225.7|19213.7|577
1739893200000|2025-02-18 15:40:00|19256.5|19244.5|19296.5|19284.5|19301.9|19289.9|19249|19237|1148
1739893500000|2025-02-18 15:45:00|19296.1|19284.1|19328.1|19316.1|19329.8|19317.8|19285.3|19273.3|584
1739893800000|2025-02-18 15:50:00|19327.7|19315.7|19312.3|19300.3|19329.8|19317.8|19303.6|19291.6|269
1739894100000|2025-02-18 15:55:00|19313.1|19301.1|19321|19309|19322.3|19310.3|19308.5|19296.5|229
1739894400000|2025-02-18 16:00:00|19320.2|19308.2|19339.8|19327.8|19368.5|19356.5|19318.5|19306.5|515
1739894700000|2025-02-18 16:05:00|19340.2|19328.2|19283.9|19271.9|19341|19329|19282.2|19270.2|553
1739895000000|2025-02-18 16:10:00|19285.6|19273.6|19268.5|19256.5|19287.3|19275.3|19251.4|19239.4|490
1739895300000|2025-02-18 16:15:00|19270.1|19258.1|19247.2|19235.2|19274.7|19262.7|19247.2|19235.2|430
1739895600000|2025-02-18 16:20:00|19246.8|19234.8|19253|19241|19267.6|19255.6|19246.8|19234.8|383
1739895900000|2025-02-18 16:25:00|19253.9|19241.9|19250.9|19238.9|19265.9|19253.9|19247.2|19235.2|330
1739896200000|2025-02-18 16:30:00|19250.1|19238.1|19251.7|19239.7|19261.8|19249.8|19238.4|19226.4|314
1739896500000|2025-02-18 16:35:00|19250.1|19238.1|19253|19241|19257.2|19245.2|19239.6|19227.6|255
1739896800000|2025-02-18 16:40:00|19253.4|19241.4|19240|19228|19253.4|19241.4|19238.4|19226.4|271
1739897100000|2025-02-18 16:45:00|19240.9|19228.9|19238.4|19226.4|19248.8|19236.8|19235.9|19223.9|222
1739897400000|2025-02-18 16:50:00|19237.9|19225.9|19243.8|19231.8|19260.4|19248.4|19237.1|19225.1|331
1739897700000|2025-02-18 16:55:00|19243|19231|19226.3|19214.3|19243|19231|19220.9|19208.9|485
1739898000000|2025-02-18 17:00:00|19228.8|19216.8|19224.6|19212.6|19237.1|19225.1|19224.6|19212.6|267
1739898300000|2025-02-18 17:05:00|19225|19213|19256.2|19244.2|19261.7|19249.7|19224.2|19212.2|402
1739898600000|2025-02-18 17:10:00|19261.2|19249.2|19266.2|19254.2|19282.5|19270.5|19257.1|19245.1|366
1739898900000|2025-02-18 17:15:00|19265.8|19253.8|19269.6|19257.6|19286.2|19274.2|19255|19243|423
1739899200000|2025-02-18 17:20:00|19270|19258|19275.4|19263.4|19287|19275|19270|19258|220
1739899500000|2025-02-18 17:25:00|19276.2|19264.2|19252.8|19240.8|19276.6|19264.6|19250.3|19238.3|256
1739899800000|2025-02-18 17:30:00|19251.2|19239.2|19255.3|19243.3|19260.7|19248.7|19248.7|19236.7|180
1739900100000|2025-02-18 17:35:00|19253.6|19241.6|19267.4|19255.4|19271.1|19259.1|19249.5|19237.5|279
1739900400000|2025-02-18 17:40:00|19268.2|19256.2|19271.5|19259.5|19276.1|19264.1|19263.2|19251.2|181
1739900700000|2025-02-18 17:45:00|19272.4|19260.4|19283.6|19271.6|19284.9|19272.9|19269|19257|97
1739901000000|2025-02-18 17:50:00|19279.9|19267.9|19280.7|19268.7|19286.5|19274.5|19274.9|19262.9|89
1739901300000|2025-02-18 17:55:00|19280.2|19268.2|19302.7|19290.7|19303.2|19291.2|19280.2|19268.2|284
1739901600000|2025-02-18 18:00:00|19302.3|19290.3|19316.9|19304.9|19317.7|19305.7|19295.2|19283.2|142
1739901900000|2025-02-18 18:05:00|19320.2|19308.2|19307.7|19295.7|19320.2|19308.2|19299.4|19287.4|205
1739902200000|2025-02-18 18:10:00|19306.9|19294.9|19287.7|19275.7|19314.4|19302.4|19283.5|19271.5|194
1739902500000|2025-02-18 18:15:00|19286.9|19274.9|19294.3|19282.3|19298.5|19286.5|19282.3|19270.3|103
1739902800000|2025-02-18 18:20:00|19295.2|19283.2|19291.4|19279.4|19295.2|19283.2|19287.2|19275.2|129
1739903100000|2025-02-18 18:25:00|19291|19279|19292.3|19280.3|19295.2|19283.2|19283.9|19271.9|180
1739903400000|2025-02-18 18:30:00|19294.3|19282.3|19295.1|19283.1|19296.8|19284.8|19288.9|19276.9|127
1739903700000|2025-02-18 18:35:00|19294.3|19282.3|19301.8|19289.8|19308|19296|19293.5|19281.5|138
1739904000000|2025-02-18 18:40:00|19300.9|19288.9|19299.3|19287.3|19304.3|19292.3|19292.2|19280.2|122
1739904300000|2025-02-18 18:45:00|19298|19286|19294.7|19282.7|19301.8|19289.8|19289.7|19277.7|368
1739904600000|2025-02-18 18:50:00|19294.2|19282.2|19298|19286|19298|19286|19288.4|19276.4|394
1739904900000|2025-02-18 18:55:00|19297.5|19285.5|19285.7|19273.7|19302.9|19290.9|19282.8|19270.8|969
1739905200000|2025-02-18 19:00:00|19286.9|19274.9|19296.4|19284.4|19300.6|19288.6|19281.1|19269.1|679
1739975400000|2025-02-19 14:30:00|19302.2|19290.2|19282.8|19270.8|19310.6|19298.6|19268.7|19256.7|771
1739975700000|2025-02-19 14:35:00|19282|19270|19329.8|19317.8|19329.8|19317.8|19282|19270|422
1739976000000|2025-02-19 14:40:00|19330.6|19318.6|19377.9|19365.9|19392.7|19380.7|19320.6|19308.6|757
1739976300000|2025-02-19 14:45:00|19381.2|19369.2|19341.6|19329.6|19382.1|19370.1|19337.1|19325.1|448
1739976600000|2025-02-19 14:50:00|19343.4|19331.4|19341.9|19329.9|19348.2|19336.2|19322.9|19310.9|306
1739976900000|2025-02-19 14:55:00|19340.3|19328.3|19333.7|19321.7|19342|19330|19325|19313|161
1739977200000|2025-02-19 15:00:00|19335.4|19323.4|19322.4|19310.4|19338.7|19326.7|19322.4|19310.4|222
1739977500000|2025-02-19 15:05:00|19323.7|19311.7|19352.1|19340.1|19354.2|19342.2|19315.4|19303.4|272
1739977800000|2025-02-19 15:10:00|19351.7|19339.7|19350.4|19338.4|19367.5|19355.5|19344.6|19332.6|193
1739978100000|2025-02-19 15:15:00|19351.2|19339.2|19330.6|19318.6|19351.3|19339.3|19328.9|19316.9|180
1739978400000|2025-02-19 15:20:00|19329.7|19317.7|19335.7|19323.7|19343.1|19331.1|19329|19317|144
1739978700000|2025-02-19 15:25:00|19334|19322|19327.8|19315.8|19338.3|19326.3|19325.8|19313.8|191
1739979000000|2025-02-19 15:30:00|19327|19315|19337|19325|19344.8|19332.8|19326.1|19314.1|200
1739979300000|2025-02-19 15:35:00|19336.2|19324.2|19315.3|19303.3|19337|19325|19306.9|19294.9|172
1739979600000|2025-02-19 15:40:00|19312.8|19300.8|19303.1|19291.1|19323.5|19311.5|19297.8|19285.8|174
1739979900000|2025-02-19 15:45:00|19302.3|19290.3|19321.8|19309.8|19328|19316|19299.8|19287.8|139
1739980200000|2025-02-19 15:50:00|19322.2|19310.2|19321.4|19309.4|19322.2|19310.2|19308.4|19296.4|102
1739980500000|2025-02-19 15:55:00|19320.9|19308.9|19328|19316|19338.4|19326.4|19316.4|19304.4|133
1739980800000|2025-02-19 16:00:00|19328.9|19316.9|19317.9|19305.9|19331.8|19319.8|19315.9|19303.9|166
1739981100000|2025-02-19 16:05:00|19318.4|19306.4|19339.1|19327.1|19340.8|19328.8|19318.4|19306.4|178
1739981400000|2025-02-19 16:10:00|19339.5|19327.5|19361.9|19349.9|19361.9|19349.9|19332|19320|223
1739981700000|2025-02-19 16:15:00|19361|19349|19386.8|19374.8|19391.4|19379.4|19350.7|19338.7|298
1739982000000|2025-02-19 16:20:00|19387.3|19375.3|19387.6|19375.6|19394.3|19382.3|19361.7|19349.7|297
1739982300000|2025-02-19 16:25:00|19386.7|19374.7|19400.6|19388.6|19408.7|19396.7|19381.7|19369.7|330
1739982600000|2025-02-19 16:30:00|19398.9|19386.9|19398.8|19386.8|19413.4|19401.4|19387.6|19375.6|414
1739982900000|2025-02-19 16:35:00|19398|19386|19382.9|19370.9|19398|19386|19373.8|19361.8|149
1739983200000|2025-02-19 16:40:00|19383.8|19371.8|19374.2|19362.2|19384.6|19372.6|19371.3|19359.3|100
1739983500000|2025-02-19 16:45:00|19373.8|19361.8|19369.3|19357.3|19374.3|19362.3|19358.4|19346.4|181
1739983800000|2025-02-19 16:50:00|19368.9|19356.9|19367.2|19355.2|19368.9|19356.9|19359.7|19347.7|100
1739984100000|2025-02-19 16:55:00|19365.2|19353.2|19367.6|19355.6|19367.6|19355.6|19356.1|19344.1|157
1739984400000|2025-02-19 17:00:00|19367.2|19355.2|19351|19339|19368.1|19356.1|19346.8|19334.8|115
1739984700000|2025-02-19 17:05:00|19352.3|19340.3|19352.7|19340.7|19361.8|19349.8|19346.5|19334.5|153
1739985000000|2025-02-19 17:10:00|19351.9|19339.9|19353.6|19341.6|19354.4|19342.4|19348.9|19336.9|54
1739985300000|2025-02-19 17:15:00|19353.1|19341.1|19348.5|19336.5|19356|19344|19346|19334|132
1739985600000|2025-02-19 17:20:00|19348.9|19336.9|19331.8|19319.8|19355.1|19343.1|19327.6|19315.6|141
1739985900000|2025-02-19 17:25:00|19331.4|19319.4|19340|19328|19343.4|19331.4|19326|19314|90
1739986200000|2025-02-19 17:30:00|19340.5|19328.5|19333.8|19321.8|19348.8|19336.8|19333|19321|87
1739986500000|2025-02-19 17:35:00|19334.3|19322.3|19345.1|19333.1|19345.1|19333.1|19332.2|19320.2|95
1739986800000|2025-02-19 17:40:00|19346.8|19334.8|19342.6|19330.6|19349.7|19337.7|19338.1|19326.1|105
1739987100000|2025-02-19 17:45:00|19342.2|19330.2|19338.1|19326.1|19342.6|19330.6|19330.6|19318.6|86
1739987400000|2025-02-19 17:50:00|19338.5|19326.5|19328.5|19316.5|19339.7|19327.7|19328.5|19316.5|71
1739987700000|2025-02-19 17:55:00|19325.5|19313.5|19330.5|19318.5|19332.6|19320.6|19325.5|19313.5|183
1739988000000|2025-02-19 18:00:00|19331|19319|19334.7|19322.7|19342.2|19330.2|19331|19319|109
1739988300000|2025-02-19 18:05:00|19334.2|19322.2|19342.1|19330.1|19354.1|19342.1|19330.5|19318.5|234
1739988600000|2025-02-19 18:10:00|19340|19328|19343.7|19331.7|19345|19333|19337.5|19325.5|141
1739988900000|2025-02-19 18:15:00|19342.9|19330.9|19345.4|19333.4|19353.4|19341.4|19342.5|19330.5|103
1739989200000|2025-02-19 18:20:00|19345.9|19333.9|19355.4|19343.4|19355.4|19343.4|19345.4|19333.4|60
1739989500000|2025-02-19 18:25:00|19355.8|19343.8|19364.5|19352.5|19367|19355|19352.9|19340.9|191
1739989800000|2025-02-19 18:30:00|19362.4|19350.4|19370.4|19358.4|19370.8|19358.8|19362.4|19350.4|81
1739990100000|2025-02-19 18:35:00|19365.8|19353.8|19379|19367|19381.5|19369.5|19365.4|19353.4|255
1739990400000|2025-02-19 18:40:00|19379.8|19367.8|19359|19347|19379.8|19367.8|19356.5|19344.5|237
1739990700000|2025-02-19 18:45:00|19358.2|19346.2|19359|19347|19361.5|19349.5|19350.7|19338.7|198
1739991000000|2025-02-19 18:50:00|19357.3|19345.3|19346.4|19334.4|19357.7|19345.7|19345.5|19333.5|199
1739991300000|2025-02-19 18:55:00|19346|19334|19347.1|19335.1|19348.7|19336.7|19334.8|19322.8|646
1739991600000|2025-02-19 19:00:00|19346.7|19334.7|19344.1|19332.1|19355.2|19343.2|19339.1|19327.1|297
1740061800000|2025-02-20 14:30:00|19325.6|19313.6|19313.1|19301.1|19325.6|19313.6|19280.1|19268.1|863
1740062100000|2025-02-20 14:35:00|19314.3|19302.3|19307.6|19295.6|19315.1|19303.1|19291.2|19279.2|287
1740062400000|2025-02-20 14:40:00|19306.3|19294.3|19275.6|19263.6|19307.1|19295.1|19261.8|19249.8|566
1740062700000|2025-02-20 14:45:00|19276.8|19264.8|19280.8|19268.8|19304.9|19292.9|19272.3|19260.3|317
1740063000000|2025-02-20 14:50:00|19282|19270|19237.6|19225.6|19282|19270|19235.2|19223.2|596
1740063300000|2025-02-20 14:55:00|19238.8|19226.8|19227.2|19215.2|19241.3|19229.3|19219.3|19207.3|383
1740063600000|2025-02-20 15:00:00|19226.5|19214.5|19235.7|19223.7|19240.2|19228.2|19224|19212|344
1740063900000|2025-02-20 15:05:00|19236.1|19224.1|19258.3|19246.3|19259.1|19247.1|19231.1|19219.1|242
1740064200000|2025-02-20 15:10:00|19256.7|19244.7|19255.4|19243.4|19272.5|19260.5|19249.1|19237.1|268
1740064500000|2025-02-20 15:15:00|19254.2|19242.2|19237.4|19225.4|19260.3|19248.3|19235|19223|318
1740064800000|2025-02-20 15:20:00|19237.9|19225.9|19240.7|19228.7|19241.5|19229.5|19230.7|19218.7|301
1740065100000|2025-02-20 15:25:00|19241.5|19229.5|19240.2|19228.2|19242.4|19230.4|19234|19222|347
1740065400000|2025-02-20 15:30:00|19239.8|19227.8|19233.5|19221.5|19239.8|19227.8|19224.6|19212.6|255
1740065700000|2025-02-20 15:35:00|19233|19221|19230|19218|19240.1|19228.1|19229.6|19217.6|178
1740066000000|2025-02-20 15:40:00|19229.1|19217.1|19221.1|19209.1|19236|19224|19221.1|19209.1|257
1740066300000|2025-02-20 15:45:00|19219.1|19207.1|19225|19213|19232.8|19220.8|19213.2|19201.2|200
1740066600000|2025-02-20 15:50:00|19223.8|19211.8|19238.7|19226.7|19242.8|19230.8|19217.5|19205.5|174
1740066900000|2025-02-20 15:55:00|19237.9|19225.9|19232.5|19220.5|19240.4|19228.4|19232.5|19220.5|129
1740067200000|2025-02-20 16:00:00|19232|19220|19210.1|19198.1|19232|19220|19210.1|19198.1|321
1740067500000|2025-02-20 16:05:00|19210.6|19198.6|19205.1|19193.1|19213.1|19201.1|19203.7|19191.7|155
1740067800000|2025-02-20 16:10:00|19204.6|19192.6|19211|19199|19218.5|19206.5|19204.6|19192.6|127
1740068100000|2025-02-20 16:15:00|19212.3|19200.3|19198.5|19186.5|19214|19202|19194|19182|322
1740068400000|2025-02-20 16:20:00|19199|19187|19203|19191|19203.5|19191.5|19188.2|19176.2|254
1740068700000|2025-02-20 16:25:00|19202.2|19190.2|19201.9|19189.9|19208.6|19196.6|19199.1|19187.1|138
1740069000000|2025-02-20 16:30:00|19201.4|19189.4|19187.5|19175.5|19205.7|19193.7|19174.1|19162.1|493
1740069300000|2025-02-20 16:35:00|19189.2|19177.2|19193.4|19181.4|19193.4|19181.4|19179.1|19167.1|166
1740069600000|2025-02-20 16:40:00|19195.9|19183.9|19189.2|19177.2|19197.5|19185.5|19184|19172|111
1740069900000|2025-02-20 16:45:00|19188.7|19176.7|19197.3|19185.3|19204.6|19192.6|19188.2|19176.2|115
1740070200000|2025-02-20 16:50:00|19198.1|19186.1|19193.5|19181.5|19198.5|19186.5|19190.7|19178.7|88
1740070500000|2025-02-20 16:55:00|19195.5|19183.5|19193.8|19181.8|19201.8|19189.8|19193|19181|176
1740070800000|2025-02-20 17:00:00|19193|19181|19191.4|19179.4|19193|19181|19183|19171|101
1740071100000|2025-02-20 17:05:00|19191|19179|19205.3|19193.3|19205.3|19193.3|19190.5|19178.5|139
1740071400000|2025-02-20 17:10:00|19204.1|19192.1|19198.6|19186.6|19209.1|19197.1|19198.6|19186.6|93
1740071700000|2025-02-20 17:15:00|19197.8|19185.8|19207.6|19195.6|19207.6|19195.6|19196.1|19184.1|116
1740072000000|2025-02-20 17:20:00|19206.4|19194.4|19201.8|19189.8|19208.4|19196.4|19200.9|19188.9|87
1740072300000|2025-02-20 17:25:00|19202.6|19190.6|19202.3|19190.3|19206|19194|19196.8|19184.8|99
1740072600000|2025-02-20 17:30:00|19203.5|19191.5|19194.1|19182.1|19203.6|19191.6|19193.6|19181.6|170
1740072900000|2025-02-20 17:35:00|19196.1|19184.1|19188.8|19176.8|19196.6|19184.6|19188.8|19176.8|163
1740073200000|2025-02-20 17:40:00|19188|19176|19193|19181|19195.5|19183.5|19188|19176|56
1740073500000|2025-02-20 17:45:00|19195|19183|19197.6|19185.6|19202|19190|19194.1|19182.1|146
1740073800000|2025-02-20 17:50:00|19197.2|19185.2|19196.7|19184.7|19200.1|19188.1|19195.6|19183.6|161
1740074100000|2025-02-20 17:55:00|19197.2|19185.2|19197.1|19185.1|19199.2|19187.2|19196.7|19184.7|156
1740074400000|2025-02-20 18:00:00|19196.7|19184.7|19192.6|19180.6|19196.7|19184.7|19190.1|19178.1|76
1740074700000|2025-02-20 18:05:00|19193|19181|19197.1|19185.1|19197.6|19185.6|19192.1|19180.1|110
1740075000000|2025-02-20 18:10:00|19197.6|19185.6|19201.1|19189.1|19203.2|19191.2|19195.1|19183.1|188
1740075300000|2025-02-20 18:15:00|19201.6|19189.6|19207.5|19195.5|19208.8|19196.8|19199.7|19187.7|214
1740075600000|2025-02-20 18:20:00|19206.8|19194.8|19206.7|19194.7|19221.3|19209.3|19205.3|19193.3|200
1740075900000|2025-02-20 18:25:00|19207.5|19195.5|19217.2|19205.2|19218.9|19206.9|19203.4|19191.4|177
1740076200000|2025-02-20 18:30:00|19216.4|19204.4|19227.2|19215.2|19227.2|19215.2|19212.2|19200.2|126
1740076500000|2025-02-20 18:35:00|19225.9|19213.9|19229.3|19217.3|19236.7|19224.7|19222.6|19210.6|273
1740076800000|2025-02-20 18:40:00|19228.8|19216.8|19229.9|19217.9|19231.2|19219.2|19226.2|19214.2|134
1740077100000|2025-02-20 18:45:00|19231.2|19219.2|19231|19219|19237.7|19225.7|19229.3|19217.3|190
1740077400000|2025-02-20 18:50:00|19231.8|19219.8|19231.8|19219.8|19235.1|19223.1|19226.5|19214.5|228
1740077700000|2025-02-20 18:55:00|19231.3|19219.3|19244.7|19232.7|19248.9|19236.9|19231.3|19219.3|644
1740078000000|2025-02-20 19:00:00|19242.7|19230.7|19251.7|19239.7|19262.8|19250.8|19242.7|19230.7|413
1740148200000|2025-02-21 14:30:00|19256.9|19244.9|19224.1|19212.1|19259.5|19247.5|19215.9|19203.9|717
1740148500000|2025-02-21 14:35:00|19226.1|19214.1|19229|19217|19254.2|19242.2|19219.5|19207.5|588
1740148800000|2025-02-21 14:40:00|19229.7|19217.7|19249.3|19237.3|19249.8|19237.8|19227|19215|394
1740149100000|2025-02-21 14:45:00|19249.8|19237.8|19267.4|19255.4|19271.1|19259.1|19249.3|19237.3|311
1740149400000|2025-02-21 14:50:00|19266.6|19254.6|19268.8|19256.8|19268.8|19256.8|19234.8|19222.8|304
1740149700000|2025-02-21 14:55:00|19269.3|19257.3|19278|19266|19279.7|19267.7|19255.2|19243.2|355
1740150000000|2025-02-21 15:00:00|19277.5|19265.5|19288.3|19276.3|19296.8|19284.8|19265.6|19253.6|624
1740150300000|2025-02-21 15:05:00|19288.7|19276.7|19269|19257|19291.3|19279.3|19263.1|19251.1|296
1740150600000|2025-02-21 15:10:00|19268.6|19256.6|19273|19261|19280|19268|19263.1|19251.1|145
1740150900000|2025-02-21 15:15:00|19271.7|19259.7|19270.3|19258.3|19285.3|19273.3|19267|19255|210
1740151200000|2025-02-21 15:20:00|19269.5|19257.5|19254.4|19242.4|19271.9|19259.9|19253.9|19241.9|216
1740151500000|2025-02-21 15:25:00|19255.2|19243.2|19260.7|19248.7|19262.9|19250.9|19249.4|19237.4|238
1740151800000|2025-02-21 15:30:00|19261.9|19249.9|19252.1|19240.1|19264.9|19252.9|19248.9|19236.9|200
1740152100000|2025-02-21 15:35:00|19251.6|19239.6|19257.1|19245.1|19264.9|19252.9|19250.1|19238.1|164
1740152400000|2025-02-21 15:40:00|19255.1|19243.1|19280.8|19268.8|19282.8|19270.8|19252.3|19240.3|318
1740152700000|2025-02-21 15:45:00|19281.8|19269.8|19284.6|19272.6|19285.8|19273.8|19276.6|19264.6|110
1740153000000|2025-02-21 15:50:00|19285.8|19273.8|19269.3|19257.3|19285.8|19273.8|19269.3|19257.3|160
1740153300000|2025-02-21 15:55:00|19269.7|19257.7|19279.8|19267.8|19281.8|19269.8|19269.7|19257.7|87
1740153600000|2025-02-21 16:00:00|19280.3|19268.3|19281.2|19269.2|19285.3|19273.3|19276.2|19264.2|134
1740153900000|2025-02-21 16:05:00|19281.7|19269.7|19277.7|19265.7|19281.7|19269.7|19274.7|19262.7|99
1740154200000|2025-02-21 16:10:00|19275.2|19263.2|19267.6|19255.6|19276.9|19264.9|19265.1|19253.1|119
1740154500000|2025-02-21 16:15:00|19268.5|19256.5|19271.1|19259.1|19282.1|19270.1|19268.3|19256.3|123
1740154800000|2025-02-21 16:20:00|19270.3|19258.3|19274.5|19262.5|19280.8|19268.8|19270.3|19258.3|74
1740155100000|2025-02-21 16:25:00|19273.8|19261.8|19279.2|19267.2|19281.3|19269.3|19272.5|19260.5|63
1740155400000|2025-02-21 16:30:00|19280|19268|19277.5|19265.5|19281.7|19269.7|19272.5|19260.5|68
1740155700000|2025-02-21 16:35:00|19275.5|19263.5|19282.5|19270.5|19282.5|19270.5|19271|19259|72
1740156000000|2025-02-21 16:40:00|19280.7|19268.7|19278.2|19266.2|19284|19272|19274.9|19262.9|88
1740156300000|2025-02-21 16:45:00|19279|19267|19275.9|19263.9|19288.7|19276.7|19274.9|19262.9|116
1740156600000|2025-02-21 16:50:00|19275.4|19263.4|19269.1|19257.1|19275.4|19263.4|19258.6|19246.6|151
1740156900000|2025-02-21 16:55:00|19263.4|19251.4|19275.9|19263.9|19282.1|19270.1|19262.4|19250.4|91
1740157200000|2025-02-21 17:00:00|19275.4|19263.4|19277.3|19265.3|19279|19267|19270.1|19258.1|137
1740157500000|2025-02-21 17:05:00|19276.8|19264.8|19290.8|19278.8|19299.6|19287.6|19274.3|19262.3|161
1740157800000|2025-02-21 17:10:00|19291.3|19279.3|19287|19275|19292.1|19280.1|19284.6|19272.6|69
1740158100000|2025-02-21 17:15:00|19285|19273|19283.5|19271.5|19291.8|19279.8|19283.5|19271.5|97
1740158400000|2025-02-21 17:20:00|19283|19271|19295.7|19283.7|19299.5|19287.5|19281.7|19269.7|74
1740158700000|2025-02-21 17:25:00|19296.5|19284.5|19303.7|19291.7|19309.5|19297.5|19293.5|19281.5|164
1740159000000|2025-02-21 17:30:00|19303.2|19291.2|19287.2|19275.2|19306.8|19294.8|19284.7|19272.7|260
1740159300000|2025-02-21 17:35:00|19286.7|19274.7|19293.9|19281.9|19294|19282|19284.2|19272.2|124
1740159600000|2025-02-21 17:40:00|19293.5|19281.5|19307.5|19295.5|19309.7|19297.7|19292.2|19280.2|109
1740159900000|2025-02-21 17:45:00|19306.7|19294.7|19305.2|19293.2|19309.7|19297.7|19302.7|19290.7|154
1740160200000|2025-02-21 17:50:00|19304.7|19292.7|19296.6|19284.6|19304.7|19292.7|19294.9|19282.9|142
1740160500000|2025-02-21 17:55:00|19292.8|19280.8|19284.1|19272.1|19294.6|19282.6|19281.3|19269.3|161
1740160800000|2025-02-21 18:00:00|19286.1|19274.1|19277.6|19265.6|19286.1|19274.1|19269.1|19257.1|131
1740161100000|2025-02-21 18:05:00|19278.1|19266.1|19280.1|19268.1|19287.6|19275.6|19274.3|19262.3|93
1740161400000|2025-02-21 18:10:00|19279.6|19267.6|19279.6|19267.6|19282.1|19270.1|19270.6|19258.6|121
1740161700000|2025-02-21 18:15:00|19282.1|19270.1|19277.8|19265.8|19287.5|19275.5|19276.6|19264.6|73
1740162000000|2025-02-21 18:20:00|19277|19265|19277|19265|19277.3|19265.3|19259.8|19247.8|214
1740162300000|2025-02-21 18:25:00|19277.5|19265.5|19269.8|19257.8|19285|19273|19266|19254|232
1740162600000|2025-02-21 18:30:00|19268.5|19256.5|19261.2|19249.2|19269.8|19257.8|19252|19240|283
1740162900000|2025-02-21 18:35:00|19260.5|19248.5|19265.9|19253.9|19268.4|19256.4|19260.5|19248.5|219
1740163200000|2025-02-21 18:40:00|19266.4|19254.4|19262.1|19250.1|19269.9|19257.9|19261.4|19249.4|204
1740163500000|2025-02-21 18:45:00|19261.4|19249.4|19264.8|19252.8|19265.3|19253.3|19258.3|19246.3|379
1740163800000|2025-02-21 18:50:00|19262.3|19250.3|19264.3|19252.3|19264.3|19252.3|19256.2|19244.2|529
1740164100000|2025-02-21 18:55:00|19266.8|19254.8|19258.3|19246.3|19268.3|19256.3|19255.8|19243.8|943
1740164400000|2025-02-21 19:00:00|19259|19247|19252.5|19240.5|19259|19247|19243|19231|437
1740164700000|2025-02-21 19:05:00|19252|19240|19252|19240|19252|19240|19252|19240|0
1740407400000|2025-02-24 14:30:00|19288.9|19276.9|19282|19270|19290.6|19278.6|19257|19245|883
1740407700000|2025-02-24 14:35:00|19281.3|19269.3|19329.1|19317.1|19329.8|19317.8|19280.8|19268.8|541
1740408000000|2025-02-24 14:40:00|19326.6|19314.6|19328.7|19316.7|19345.3|19333.3|19325.9|19313.9|449
1740408300000|2025-02-24 14:45:00|19328|19316|19311.2|19299.2|19329.9|19317.9|19308.2|19296.2|343
1740408600000|2025-02-24 14:50:00|19316.8|19304.8|19305|19293|19319.3|19307.3|19300.9|19288.9|189
1740408900000|2025-02-24 14:55:00|19303.1|19291.1|19269.1|19257.1|19311.6|19299.6|19267.8|19255.8|342
1740409200000|2025-02-24 15:00:00|19268.4|19256.4|19241.6|19229.6|19270.7|19258.7|19238|19226|436
1740409500000|2025-02-24 15:05:00|19240.9|19228.9|19247.2|19235.2|19255.9|19243.9|19234.8|19222.8|308
1740409800000|2025-02-24 15:10:00|19246.5|19234.5|19234.7|19222.7|19272.3|19260.3|19232.9|19220.9|324
1740410100000|2025-02-24 15:15:00|19235.2|19223.2|19249.2|19237.2|19251.7|19239.7|19231.4|19219.4|208
1740410400000|2025-02-24 15:20:00|19248.5|19236.5|19256.2|19244.2|19262.4|19250.4|19243.5|19231.5|238
1740410700000|2025-02-24 15:25:00|19254.2|19242.2|19263.1|19251.1|19265.6|19253.6|19253|19241|121
1740411000000|2025-02-24 15:30:00|19263.7|19251.7|19255.3|19243.3|19268.6|19256.6|19247.8|19235.8|112
1740411300000|2025-02-24 15:35:00|19257.8|19245.8|19263.6|19251.6|19284.9|19272.9|19255.8|19243.8|165
1740411600000|2025-02-24 15:40:00|19263.1|19251.1|19279|19267|19279|19267|19257.4|19245.4|90
1740411900000|2025-02-24 15:45:00|19279.5|19267.5|19274.1|19262.1|19285.2|19273.2|19271.6|19259.6|109
1740412200000|2025-02-24 15:50:00|19274.7|19262.7|19268.4|19256.4|19277.3|19265.3|19264.1|19252.1|95
1740412500000|2025-02-24 15:55:00|19267.8|19255.8|19284.8|19272.8|19293.7|19281.7|19261.6|19249.6|136
1740412800000|2025-02-24 16:00:00|19285.5|19273.5|19289|19277|19296|19284|19285.5|19273.5|87
1740413100000|2025-02-24 16:05:00|19289.7|19277.7|19281.2|19269.2|19290.5|19278.5|19275.1|19263.1|91
1740413400000|2025-02-24 16:10:00|19280.5|19268.5|19281.7|19269.7|19286|19274|19274.8|19262.8|76
1740413700000|2025-02-24 16:15:00|19282.3|19270.3|19281.2|19269.2|19289.9|19277.9|19278.5|19266.5|100
1740414000000|2025-02-24 16:20:00|19280.6|19268.6|19279.4|19267.4|19287.4|19275.4|19274.9|19262.9|76
1740414300000|2025-02-24 16:25:00|19278.6|19266.6|19262.9|19250.9|19278.6|19266.6|19253.3|19241.3|121
1740414600000|2025-02-24 16:30:00|19262.2|19250.2|19255.2|19243.2|19264.2|19252.2|19252.8|19240.8|87
1740414900000|2025-02-24 16:35:00|19255.8|19243.8|19255.8|19243.8|19260.2|19248.2|19255.8|19243.8|46
1740415200000|2025-02-24 16:40:00|19257|19245|19264|19252|19270.6|19258.6|19257|19245|98
1740415500000|2025-02-24 16:45:00|19267.8|19255.8|19284.3|19272.3|19288.8|19276.8|19264.7|19252.7|173
1740415800000|2025-02-24 16:50:00|19286.3|19274.3|19292.5|19280.5|19299.3|19287.3|19280.6|19268.6|169
1740416100000|2025-02-24 16:55:00|19294.3|19282.3|19297.5|19285.5|19298.2|19286.2|19287|19275|96
1740416400000|2025-02-24 17:00:00|19296.1|19284.1|19312.5|19300.5|19316.2|19304.2|19294.8|19282.8|168
1740416700000|2025-02-24 17:05:00|19311.2|19299.2|19313.7|19301.7|19317.6|19305.6|19306.8|19294.8|118
1740417000000|2025-02-24 17:10:00|19312.4|19300.4|19315.8|19303.8|19316.9|19304.9|19305.6|19293.6|98
1740417300000|2025-02-24 17:15:00|19317.6|19305.6|19313.1|19301.1|19318.7|19306.7|19308.5|19296.5|109
1740417600000|2025-02-24 17:20:00|19312.4|19300.4|19341.3|19329.3|19341.3|19329.3|19312.4|19300.4|143
1740417900000|2025-02-24 17:25:00|19342.5|19330.5|19341.1|19329.1|19351.7|19339.7|19322.2|19310.2|221
1740418200000|2025-02-24 17:30:00|19341.7|19329.7|19357.1|19345.1|19364.1|19352.1|19327.4|19315.4|341
1740418500000|2025-02-24 17:35:00|19355.9|19343.9|19350.1|19338.1|19355.9|19343.9|19337.6|19325.6|214
1740418800000|2025-02-24 17:40:00|19347.6|19335.6|19341.9|19329.9|19358.3|19346.3|19331.9|19319.9|141
1740419100000|2025-02-24 17:45:00|19342.5|19330.5|19334.4|19322.4|19350.1|19338.1|19330.1|19318.1|122
1740419400000|2025-02-24 17:50:00|19334.9|19322.9|19351.3|19339.3|19359.5|19347.5|19334.9|19322.9|77
1740419700000|2025-02-24 17:55:00|19350.1|19338.1|19338.6|19326.6|19350.6|19338.6|19331.7|19319.7|194
1740420000000|2025-02-24 18:00:00|19337.9|19325.9|19340.7|19328.7|19347.1|19335.1|19334.2|19322.2|207
1740420300000|2025-02-24 18:05:00|19339.4|19327.4|19337.9|19325.9|19343.9|19331.9|19329.7|19317.7|127
1740420600000|2025-02-24 18:10:00|19337.2|19325.2|19353.4|19341.4|19353.4|19341.4|19334.7|19322.7|115
1740420900000|2025-02-24 18:15:00|19351.6|19339.6|19347.9|19335.9|19359.8|19347.8|19343.4|19331.4|164
1740421200000|2025-02-24 18:20:00|19348.6|19336.6|19383.1|19371.1|19383.1|19371.1|19341.6|19329.6|210
1740421500000|2025-02-24 18:25:00|19382.4|19370.4|19368.2|19356.2|19382.4|19370.4|19366.3|19354.3|208
1740421800000|2025-02-24 18:30:00|19369.5|19357.5|19371.4|19359.4|19374.1|19362.1|19364.5|19352.5|135
1740422100000|2025-02-24 18:35:00|19368.9|19356.9|19370.8|19358.8|19371.9|19359.9|19363.2|19351.2|92
1740422400000|2025-02-24 18:40:00|19370.1|19358.1|19356.9|19344.9|19372.6|19360.6|19356.2|19344.2|172
1740422700000|2025-02-24 18:45:00|19357.6|19345.6|19366.6|19354.6|19366.6|19354.6|19350.3|19338.3|388
1740423000000|2025-02-24 18:50:00|19367.1|19355.1|19364.4|19352.4|19377.3|19365.3|19363.1|19351.1|260
1740423300000|2025-02-24 18:55:00|19363.3|19351.3|19357.1|19345.1|19363.3|19351.3|19348.2|19336.2|705
1740423600000|2025-02-24 19:00:00|19356.6|19344.6|19354.1|19342.1|19363.5|19351.5|19349.1|19337.1|362
1740493800000|2025-02-25 14:30:00|19353.2|19341.2|19347.3|19335.3|19379.2|19367.2|19341.9|19329.9|937
1740494100000|2025-02-25 14:35:00|19351.6|19339.6|19392.5|19380.5|19399.8|19387.8|19347.2|19335.2|476
1740494400000|2025-02-25 14:40:00|19393.2|19381.2|19405.2|19393.2|19413.4|19401.4|19383.6|19371.6|886
1740494700000|2025-02-25 14:45:00|19407|19395|19440.2|19428.2|19444.7|19432.7|19405.2|19393.2|711
1740495000000|2025-02-25 14:50:00|19439.6|19427.6|19426.5|19414.5|19450.4|19438.4|19412.7|19400.7|520
1740495300000|2025-02-25 14:55:00|19429|19417|19425.1|19413.1|19449|19437|19420.1|19408.1|331
1740495600000|2025-02-25 15:00:00|19426.4|19414.4|19402.2|19390.2|19426.4|19414.4|19399.1|19387.1|421
1740495900000|2025-02-25 15:05:00|19402.8|19390.8|19411|19399|19411|19399|19394|19382|274
1740496200000|2025-02-25 15:10:00|19409.1|19397.1|19414.2|19402.2|19424.3|19412.3|19408.5|19396.5|229
1740496500000|2025-02-25 15:15:00|19413.6|19401.6|19416.5|19404.5|19427.1|19415.1|19406.5|19394.5|196
1740496800000|2025-02-25 15:20:00|19415|19403|19411.6|19399.6|19415|19403|19402.6|19390.6|195
1740497100000|2025-02-25 15:25:00|19410.4|19398.4|19426.5|19414.5|19432.2|19420.2|19390.1|19378.1|168
1740497400000|2025-02-25 15:30:00|19427.2|19415.2|19444.5|19432.5|19455.8|19443.8|19415.7|19403.7|288
1740497700000|2025-02-25 15:35:00|19445.9|19433.9|19458.4|19446.4|19461.4|19449.4|19432.7|19420.7|250
1740498000000|2025-02-25 15:40:00|19457.8|19445.8|19445.1|19433.1|19472.8|19460.8|19445.1|19433.1|178
1740498300000|2025-02-25 15:45:00|19445.6|19433.6|19464.9|19452.9|19465.6|19453.6|19443.7|19431.7|115
1740498600000|2025-02-25 15:50:00|19465.6|19453.6|19455.6|19443.6|19468.7|19456.7|19455.6|19443.6|93
1740498900000|2025-02-25 15:55:00|19456.2|19444.2|19452.3|19440.3|19472.3|19460.3|19451.7|19439.7|158
1740499200000|2025-02-25 16:00:00|19450.5|19438.5|19466.7|19454.7|19468.6|19456.6|19430.4|19418.4|297
1740499500000|2025-02-25 16:05:00|19466.1|19454.1|19448.5|19436.5|19477.9|19465.9|19442.2|19430.2|241
1740499800000|2025-02-25 16:10:00|19449.2|19437.2|19466.2|19454.2|19467.3|19455.3|19444.7|19432.7|165
1740500100000|2025-02-25 16:15:00|19465.5|19453.5|19458|19446|19466.7|19454.7|19456.1|19444.1|79
1740500400000|2025-02-25 16:20:00|19456.7|19444.7|19448.6|19436.6|19458|19446|19444.3|19432.3|131
1740500700000|2025-02-25 16:25:00|19449.2|19437.2|19428.5|19416.5|19453|19441|19424.9|19412.9|146
1740501000000|2025-02-25 16:30:00|19429.8|19417.8|19437|19425|19437.7|19425.7|19422.1|19410.1|184
1740501300000|2025-02-25 16:35:00|19437.7|19425.7|19437|19425|19448.9|19436.9|19428.3|19416.3|312
1740501600000|2025-02-25 16:40:00|19434.5|19422.5|19445.8|19433.8|19450.2|19438.2|19432|19420|111
1740501900000|2025-02-25 16:45:00|19447.7|19435.7|19440.1|19428.1|19450.2|19438.2|19435.1|19423.1|149
1740502200000|2025-02-25 16:50:00|19441.4|19429.4|19453.2|19441.2|19463.2|19451.2|19440.8|19428.8|158
1740502500000|2025-02-25 16:55:00|19453.9|19441.9|19436.1|19424.1|19461.1|19449.1|19434.9|19422.9|206
1740502800000|2025-02-25 17:00:00|19435.4|19423.4|19446.8|19434.8|19451.8|19439.8|19433.5|19421.5|117
1740503100000|2025-02-25 17:05:00|19445.5|19433.5|19436.6|19424.6|19446.1|19434.1|19432.3|19420.3|95
1740503400000|2025-02-25 17:10:00|19437.9|19425.9|19454.1|19442.1|19457.9|19445.9|19437.9|19425.9|94
1740503700000|2025-02-25 17:15:00|19452.3|19440.3|19451.6|19439.6|19456.7|19444.7|19441|19429|124
1740504000000|2025-02-25 17:20:00|19452.3|19440.3|19456.6|19444.6|19457.3|19445.3|19442.8|19430.8|64
1740504300000|2025-02-25 17:25:00|19457.8|19445.8|19447.3|19435.3|19457.8|19445.8|19437.8|19425.8|151
1740504600000|2025-02-25 17:30:00|19444.8|19432.8|19426|19414|19447.2|19435.2|19419.7|19407.7|200
1740504900000|2025-02-25 17:35:00|19426.7|19414.7|19436|19424|19442.8|19430.8|19426.7|19414.7|110
1740505200000|2025-02-25 17:40:00|19435.4|19423.4|19433.3|19421.3|19439|19427|19429.7|19417.7|187
1740505500000|2025-02-25 17:45:00|19434|19422|19404.6|19392.6|19434.6|19422.6|19400.8|19388.8|157
1740505800000|2025-02-25 17:50:00|19403.9|19391.9|19406.5|19394.5|19413.3|19401.3|19403.3|19391.3|85
1740506100000|2025-02-25 17:55:00|19405.8|19393.8|19415.8|19403.8|19415.8|19403.8|19404.5|19392.5|89
1740506400000|2025-02-25 18:00:00|19416.5|19404.5|19403.3|19391.3|19417.6|19405.6|19398.3|19386.3|96
1740506700000|2025-02-25 18:05:00|19403.2|19391.2|19409|19397|19411.5|19399.5|19399.5|19387.5|128
1740507000000|2025-02-25 18:10:00|19408.5|19396.5|19401.5|19389.5|19409.7|19397.7|19399.7|19387.7|163
1740507300000|2025-02-25 18:15:00|19400.8|19388.8|19410.3|19398.3|19414|19402|19400.1|19388.1|84
1740507600000|2025-02-25 18:20:00|19412.8|19400.8|19427.8|19415.8|19427.8|19415.8|19410.3|19398.3|97
1740507900000|2025-02-25 18:25:00|19429|19417|19419.1|19407.1|19432.8|19420.8|19417.8|19405.8|161
1740508200000|2025-02-25 18:30:00|19418.4|19406.4|19420.7|19408.7|19423.9|19411.9|19414.6|19402.6|122
1740508500000|2025-02-25 18:35:00|19420.2|19408.2|19427|19415|19428.1|19416.1|19415.7|19403.7|96
1740508800000|2025-02-25 18:40:00|19426.3|19414.3|19432.1|19420.1|19434.6|19422.6|19421.3|19409.3|156
1740509100000|2025-02-25 18:45:00|19430.8|19418.8|19418.8|19406.8|19433.9|19421.9|19415|19403|200
1740509400000|2025-02-25 18:50:00|19419.4|19407.4|19422.7|19410.7|19422.7|19410.7|19408.9|19396.9|277
1740509700000|2025-02-25 18:55:00|19422|19410|19418.8|19406.8|19430.2|19418.2|19416.3|19404.3|783
1740510000000|2025-02-25 19:00:00|19415.8|19403.8|19417.6|19405.6|19418.1|19406.1|19400|19388|653
1740580200000|2025-02-26 14:30:00|19407.5|19395.5|19421.8|19409.8|19431.7|19419.7|19399.5|19387.5|953
1740580500000|2025-02-26 14:35:00|19422.4|19410.4|19396.1|19384.1|19424.3|19412.3|19394.2|19382.2|357
1740580800000|2025-02-26 14:40:00|19395.6|19383.6|19412.6|19400.6|19425.8|19413.8|19388.7|19376.7|401
1740581100000|2025-02-26 14:45:00|19413.2|19401.2|19418.2|19406.2|19421.3|19409.3|19406.3|19394.3|302
1740581400000|2025-02-26 14:50:00|19418.8|19406.8|19411.3|19399.3|19431.3|19419.3|19410.6|19398.6|202
1740581700000|2025-02-26 14:55:00|19410.6|19398.6|19411.7|19399.7|19411.7|19399.7|19398.7|19386.7|199
1740582000000|2025-02-26 15:00:00|19411.1|19399.1|19413.5|19401.5|19415.4|19403.4|19392.9|19380.9|168
1740582300000|2025-02-26 15:05:00|19414.7|19402.7|19402.1|19390.1|19418.5|19406.5|19402.1|19390.1|97
1740582600000|2025-02-26 15:10:00|19402.7|19390.7|19408.4|19396.4|19409.7|19397.7|19400.3|19388.3|61
1740582900000|2025-02-26 15:15:00|19409.1|19397.1|19399.7|19387.7|19415.3|19403.3|19398.3|19386.3|151
1740583200000|2025-02-26 15:20:00|19398.4|19386.4|19396.6|19384.6|19404.6|19392.6|19391.5|19379.5|119
1740583500000|2025-02-26 15:25:00|19395.9|19383.9|19365.3|19353.3|19395.9|19383.9|19365.3|19353.3|239
1740583800000|2025-02-26 15:30:00|19366.5|19354.5|19352.5|19340.5|19371.5|19359.5|19335|19323|320
1740584100000|2025-02-26 15:35:00|19351.9|19339.9|19308|19296|19351.9|19339.9|19303.6|19291.6|498
1740584400000|2025-02-26 15:40:00|19305.5|19293.5|19290|19278|19312.4|19300.4|19290|19278|250
1740584700000|2025-02-26 15:45:00|19290.7|19278.7|19283|19271|19305|19293|19279.3|19267.3|297
1740585000000|2025-02-26 15:50:00|19284.3|19272.3|19291.7|19279.7|19303|19291|19277.5|19265.5|217
1740585300000|2025-02-26 15:55:00|19291.1|19279.1|19284.3|19272.3|19300.5|19288.5|19276.8|19264.8|197
1740585600000|2025-02-26 16:00:00|19284.9|19272.9|19288.6|19276.6|19291|19279|19277.4|19265.4|170
1740585900000|2025-02-26 16:05:00|19289.2|19277.2|19301|19289|19304.7|19292.7|19282.3|19270.3|135
1740586200000|2025-02-26 16:10:00|19301.6|19289.6|19327.2|19315.2|19331|19319|19298.5|19286.5|320
1740586500000|2025-02-26 16:15:00|19327.8|19315.8|19332.1|19320.1|19334.6|19322.6|19316|19304|150
1740586800000|2025-02-26 16:20:00|19332.8|19320.8|19352.9|19340.9|19354.2|19342.2|19329|19317|204
1740587100000|2025-02-26 16:25:00|19352.3|19340.3|19372.3|19360.3|19376.1|19364.1|19351|19339|226
1740587400000|2025-02-26 16:30:00|19373.6|19361.6|19384.1|19372.1|19391.1|19379.1|19369.2|19357.2|303
1740587700000|2025-02-26 16:35:00|19384.8|19372.8|19377.8|19365.8|19384.8|19372.8|19359.8|19347.8|168
1740588000000|2025-02-26 16:40:00|19378.5|19366.5|19369.1|19357.1|19385.4|19373.4|19369.1|19357.1|75
1740588300000|2025-02-26 16:45:00|19370.4|19358.4|19347.8|19335.8|19370.4|19358.4|19347.2|19335.2|146
1740588600000|2025-02-26 16:50:00|19346.6|19334.6|19334.1|19322.1|19347.3|19335.3|19330.4|19318.4|166
1740588900000|2025-02-26 16:55:00|19332.8|19320.8|19333.5|19321.5|19337.9|19325.9|19324.7|19312.7|101
1740589200000|2025-02-26 17:00:00|19334.7|19322.7|19344.7|19332.7|19356|19344|19331|19319|120
1740589500000|2025-02-26 17:05:00|19345.3|19333.3|19326.6|19314.6|19347.2|19335.2|19326.1|19314.1|73
1740589800000|2025-02-26 17:10:00|19329.1|19317.1|19335.2|19323.2|19337.8|19325.8|19326|19314|188
1740590100000|2025-02-26 17:15:00|19334|19322|19352.8|19340.8|19355.9|19343.9|19329|19317|139
1740590400000|2025-02-26 17:20:00|19353.4|19341.4|19347.7|19335.7|19353.4|19341.4|19345.3|19333.3|116
1740590700000|2025-02-26 17:25:00|19345.9|19333.9|19339.5|19327.5|19345.9|19333.9|19332.1|19320.1|93
1740591000000|2025-02-26 17:30:00|19340.1|19328.1|19326.4|19314.4|19342|19330|19322|19310|246
1740591300000|2025-02-26 17:35:00|19327|19315|19322|19310|19328.9|19316.9|19314.5|19302.5|161
1740591600000|2025-02-26 17:40:00|19320.7|19308.7|19323.2|19311.2|19327|19315|19308.8|19296.8|116
1740591900000|2025-02-26 17:45:00|19324.4|19312.4|19313.8|19301.8|19326.4|19314.4|19313.2|19301.2|89
1740592200000|2025-02-26 17:50:00|19314.4|19302.4|19320|19308|19321.9|19309.9|19312.5|19300.5|129
1740592500000|2025-02-26 17:55:00|19319.4|19307.4|19322.5|19310.5|19325|19313|19310.6|19298.6|125
1740592800000|2025-02-26 18:00:00|19321.8|19309.8|19318.1|19306.1|19323.7|19311.7|19315|19303|216
1740593100000|2025-02-26 18:05:00|19318.7|19306.7|19311.7|19299.7|19319.8|19307.8|19311.7|19299.7|96
1740593400000|2025-02-26 18:10:00|19311.1|19299.1|19313|19301|19318|19306|19307.9|19295.9|149
1740593700000|2025-02-26 18:15:00|19312.4|19300.4|19304.8|19292.8|19313.5|19301.5|19301|19289|109
1740594000000|2025-02-26 18:20:00|19302.9|19290.9|19302.8|19290.8|19307.9|19295.9|19300.3|19288.3|149
1740594300000|2025-02-26 18:25:00|19304.8|19292.8|19297.2|19285.2|19307.8|19295.8|19294.7|19282.7|158
1740594600000|2025-02-26 18:30:00|19297.8|19285.8|19282.2|19270.2|19300.3|19288.3|19281.6|19269.6|218
1740594900000|2025-02-26 18:35:00|19284.1|19272.1|19287.3|19275.3|19290.9|19278.9|19282.2|19270.2|286
1740595200000|2025-02-26 18:40:00|19289.8|19277.8|19317.8|19305.8|19324.1|19312.1|19287.2|19275.2|345
1740595500000|2025-02-26 18:45:00|19317.2|19305.2|19308.3|19296.3|19317.2|19305.2|19303.4|19291.4|296
1740595800000|2025-02-26 18:50:00|19308.9|19296.9|19305.9|19293.9|19311.5|19299.5|19305.2|19293.2|164
1740596100000|2025-02-26 18:55:00|19307.1|19295.1|19314.8|19302.8|19319.2|19307.2|19296.4|19284.4|827
1740596400000|2025-02-26 19:00:00|19315.4|19303.4|19316.6|19304.6|19326|19314|19314.1|19302.1|285
1740666600000|2025-02-27 14:30:00|19315.9|19303.9|19355.1|19343.1|19361.4|19349.4|19289.7|19277.7|1239
1740666900000|2025-02-27 14:35:00|19355.7|19343.7|19372.1|19360.1|19376.5|19364.5|19343.9|19331.9|469
1740667200000|2025-02-27 14:40:00|19371.5|19359.5|19385.3|19373.3|19391.5|19379.5|19364|19352|560
1740667500000|2025-02-27 14:45:00|19386.5|19374.5|19379.1|19367.1|19402.7|19390.7|19377.1|19365.1|411
1740667800000|2025-02-27 14:50:00|19378.4|19366.4|19397.9|19385.9|19397.9|19385.9|19368.4|19356.4|389
1740668100000|2025-02-27 14:55:00|19396.7|19384.7|19369|19357|19397.9|19385.9|19364|19352|553
1740668400000|2025-02-27 15:00:00|19368.4|19356.4|19325.7|19313.7|19374.1|19362.1|19322.6|19310.6|357
1740668700000|2025-02-27 15:05:00|19328.2|19316.2|19338.9|19326.9|19341.4|19329.4|19317.7|19305.7|340
1740669000000|2025-02-27 15:10:00|19338.2|19326.2|19342.6|19330.6|19343.2|19331.2|19329.5|19317.5|115
1740669300000|2025-02-27 15:15:00|19343.2|19331.2|19320.1|19308.1|19351.4|19339.4|19318.8|19306.8|200
1740669600000|2025-02-27 15:20:00|19320.7|19308.7|19319.4|19307.4|19336.3|19324.3|19318.8|19306.8|98
1740669900000|2025-02-27 15:25:00|19318.8|19306.8|19323.8|19311.8|19333.3|19321.3|19314.4|19302.4|145
1740670200000|2025-02-27 15:30:00|19324.4|19312.4|19329.5|19317.5|19338.9|19326.9|19318.8|19306.8|178
1740670500000|2025-02-27 15:35:00|19330.1|19318.1|19356.9|19344.9|19358.2|19346.2|19329.5|19317.5|153
1740670800000|2025-02-27 15:40:00|19357.5|19345.5|19345|19333|19358.2|19346.2|19339.4|19327.4|83
1740671100000|2025-02-27 15:45:00|19341.8|19329.8|19357.5|19345.5|19366.9|19354.9|19341.8|19329.8|133
1740671400000|2025-02-27 15:50:00|19356.9|19344.9|19360|19348|19365.7|19353.7|19347.6|19335.6|129
1740671700000|2025-02-27 15:55:00|19360.7|19348.7|19361.3|19349.3|19384.5|19372.5|19360|19348|236
1740672000000|2025-02-27 16:00:00|19360.7|19348.7|19368.8|19356.8|19370.1|19358.1|19355.6|19343.6|133
1740672300000|2025-02-27 16:05:00|19369.4|19357.4|19380.7|19368.7|19384.5|19372.5|19360.7|19348.7|247
1740672600000|2025-02-27 16:10:00|19381.4|19369.4|19375.1|19363.1|19389.5|19377.5|19374.4|19362.4|176
1740672900000|2025-02-27 16:15:00|19374.4|19362.4|19410.7|19398.7|19423.2|19411.2|19374.4|19362.4|322
1740673200000|2025-02-27 16:20:00|19410.1|19398.1|19424.3|19412.3|19431.3|19419.3|19408.2|19396.2|204
1740673500000|2025-02-27 16:25:00|19422.4|19410.4|19425.5|19413.5|19425.5|19413.5|19406.2|19394.2|113
1740673800000|2025-02-27 16:30:00|19424.9|19412.9|19416.7|19404.7|19438.1|19426.1|19410.4|19398.4|189
1740674100000|2025-02-27 16:35:00|19417.3|19405.3|19428.5|19416.5|19429.2|19417.2|19411.7|19399.7|64
1740674400000|2025-02-27 16:40:00|19429.2|19417.2|19437.9|19425.9|19437.9|19425.9|19417.3|19405.3|164
1740674700000|2025-02-27 16:45:00|19437.3|19425.3|19434.8|19422.8|19438.5|19426.5|19427.3|19415.3|83
1740675000000|2025-02-27 16:50:00|19437.3|19425.3|19432.9|19420.9|19438.5|19426.5|19427.9|19415.9|101
1740675300000|2025-02-27 16:55:00|19432.3|19420.3|19447.9|19435.9|19449.1|19437.1|19431|19419|264
1740675600000|2025-02-27 17:00:00|19447.2|19435.2|19423.4|19411.4|19449.7|19437.7|19420.9|19408.9|216
1740675900000|2025-02-27 17:05:00|19424|19412|19419.6|19407.6|19426.5|19414.5|19413.3|19401.3|115
1740676200000|2025-02-27 17:10:00|19417.8|19405.8|19419.6|19407.6|19420.2|19408.2|19410.9|19398.9|181
1740676500000|2025-02-27 17:15:00|19420.2|19408.2|19449.5|19437.5|19452|19440|19420.2|19408.2|113
1740676800000|2025-02-27 17:20:00|19448.9|19436.9|19435.1|19423.1|19451.4|19439.4|19429.5|19417.5|120
1740677100000|2025-02-27 17:25:00|19437.6|19425.6|19437.6|19425.6|19445.1|19433.1|19434.5|19422.5|110
1740677400000|2025-02-27 17:30:00|19436.3|19424.3|19451.4|19439.4|19453.3|19441.3|19433.8|19421.8|154
1740677700000|2025-02-27 17:35:00|19452|19440|19448.2|19436.2|19453.2|19441.2|19443.2|19431.2|119
1740678000000|2025-02-27 17:40:00|19449.5|19437.5|19453.3|19441.3|19455.8|19443.8|19447|19435|121
1740678300000|2025-02-27 17:45:00|19453.9|19441.9|19445.1|19433.1|19455.1|19443.1|19440.7|19428.7|132
1740678600000|2025-02-27 17:50:00|19444.4|19432.4|19453.2|19441.2|19453.2|19441.2|19440.7|19428.7|170
1740678900000|2025-02-27 17:55:00|19452.6|19440.6|19440|19428|19453.2|19441.2|19435.7|19423.7|112
1740679200000|2025-02-27 18:00:00|19439.4|19427.4|19441.3|19429.3|19445.6|19433.6|19433.7|19421.7|159
1740679500000|2025-02-27 18:05:00|19440|19428|19411.3|19399.3|19440|19428|19411.3|19399.3|302
1740679800000|2025-02-27 18:10:00|19410.6|19398.6|19413.7|19401.7|19428.1|19416.1|19403.1|19391.1|258
1740680100000|2025-02-27 18:15:00|19413.1|19401.1|19416.2|19404.2|19419.3|19407.3|19411.2|19399.2|152
1740680400000|2025-02-27 18:20:00|19415.6|19403.6|19417.4|19405.4|19421.2|19409.2|19412.4|19400.4|207
1740680700000|2025-02-27 18:25:00|19418.7|19406.7|19427.4|19415.4|19428|19416|19415.5|19403.5|174
1740681000000|2025-02-27 18:30:00|19426.7|19414.7|19424.2|19412.2|19427.4|19415.4|19422.9|19410.9|113
1740681300000|2025-02-27 18:35:00|19423.6|19411.6|19441|19429|19443.5|19431.5|19423|19411|170
1740681600000|2025-02-27 18:40:00|19440.4|19428.4|19438.5|19426.5|19441.7|19429.7|19431.7|19419.7|205
1740681900000|2025-02-27 18:45:00|19437.2|19425.2|19432.2|19420.2|19439.1|19427.1|19426.5|19414.5|259
1740682200000|2025-02-27 18:50:00|19431.5|19419.5|19432.8|19420.8|19439.1|19427.1|19431.5|19419.5|231
1740682500000|2025-02-27 18:55:00|19430.9|19418.9|19432.8|19420.8|19434|19422|19425.2|19413.2|921
1740682800000|2025-02-27 19:00:00|19433.4|19421.4|19431.5|19419.5|19439.1|19427.1|19427.2|19415.2|529
1740753000000|2025-02-28 14:30:00|19414|19402|19350.8|19338.8|19417.1|19405.1|19343.9|19331.9|1087
1740753300000|2025-02-28 14:35:00|19352.1|19340.1|19342.1|19330.1|19359.6|19347.6|19336.4|19324.4|496
1740753600000|2025-02-28 14:40:00|19342.7|19330.7|19350.2|19338.2|19355.8|19343.8|19329.6|19317.6|449
1740753900000|2025-02-28 14:45:00|19349.6|19337.6|19391.4|19379.4|19392.7|19380.7|19347.7|19335.7|518
1740754200000|2025-02-28 14:50:00|19397|19385|19375.8|19363.8|19399.5|19387.5|19372.7|19360.7|410
1740754500000|2025-02-28 14:55:00|19375.2|19363.2|19360.1|19348.1|19375.2|19363.2|19348.3|19336.3|170
1740754800000|2025-02-28 15:00:00|19360.8|19348.8|19358.2|19346.2|19371.4|19359.4|19348.2|19336.2|189
1740755100000|2025-02-28 15:05:00|19359.5|19347.5|19343.2|19331.2|19365.1|19353.1|19342.6|19330.6|189
1740755400000|2025-02-28 15:10:00|19342.6|19330.6|19350.1|19338.1|19350.7|19338.7|19330.1|19318.1|314
1740755700000|2025-02-28 15:15:00|19348.9|19336.9|19342.6|19330.6|19348.9|19336.9|19335.7|19323.7|232
1740756000000|2025-02-28 15:20:00|19342|19330|19358.2|19346.2|19361.3|19349.3|19338.8|19326.8|197
1740756300000|2025-02-28 15:25:00|19357.6|19345.6|19363.8|19351.8|19371.3|19359.3|19353.8|19341.8|274
1740756600000|2025-02-28 15:30:00|19358.8|19346.8|19352.5|19340.5|19364.4|19352.4|19341.3|19329.3|188
1740756900000|2025-02-28 15:35:00|19353.2|19341.2|19357.5|19345.5|19358.1|19346.1|19345|19333|184
1740757200000|2025-02-28 15:40:00|19358.1|19346.1|19337.5|19325.5|19360.6|19348.6|19335.6|19323.6|260
1740757500000|2025-02-28 15:45:00|19335|19323|19315.6|19303.6|19346.3|19334.3|19311.3|19299.3|326
1740757800000|2025-02-28 15:50:00|19315|19303|19335|19323|19335|19323|19313.7|19301.7|286
1740758100000|2025-02-28 15:55:00|19335.6|19323.6|19317.4|19305.4|19338.1|19326.1|19316.2|19304.2|189
1740758400000|2025-02-28 16:00:00|19316.2|19304.2|19296.2|19284.2|19316.2|19304.2|19287.4|19275.4|299
1740758700000|2025-02-28 16:05:00|19295.5|19283.5|19284.3|19272.3|19311.2|19299.2|19281.1|19269.1|276
1740759000000|2025-02-28 16:10:00|19283.6|19271.6|19253|19241|19285.5|19273.5|19234.9|19222.9|640
1740759300000|2025-02-28 16:15:00|19251.1|19239.1|19253|19241|19264.9|19252.9|19247.4|19235.4|263
1740759600000|2025-02-28 16:20:00|19254.8|19242.8|19251.7|19239.7|19263|19251|19243|19231|292
1740759900000|2025-02-28 16:25:00|19251.1|19239.1|19246|19234|19252.3|19240.3|19244.2|19232.2|170
1740760200000|2025-02-28 16:30:00|19246.7|19234.7|19235.4|19223.4|19246.7|19234.7|19212.9|19200.9|694
1740760500000|2025-02-28 16:35:00|19236|19224|19257.9|19245.9|19257.9|19245.9|19232.9|19220.9|219
1740760800000|2025-02-28 16:40:00|19252.3|19240.3|19268.5|19256.5|19268.5|19256.5|19249.1|19237.1|198
1740761100000|2025-02-28 16:45:00|19267.2|19255.2|19252.2|19240.2|19267.2|19255.2|19244.7|19232.7|251
1740761400000|2025-02-28 16:50:00|19251.6|19239.6|19248.4|19236.4|19252.2|19240.2|19229.1|19217.1|155
1740761700000|2025-02-28 16:55:00|19247.2|19235.2|19245.9|19233.9|19255.9|19243.9|19243.4|19231.4|89
1740762000000|2025-02-28 17:00:00|19246.6|19234.6|19250.3|19238.3|19260.3|19248.3|19244.7|19232.7|124
1740762300000|2025-02-28 17:05:00|19249|19237|19245.3|19233.3|19254.6|19242.6|19244.6|19232.6|82
1740762600000|2025-02-28 17:10:00|19245.2|19233.2|19252.7|19240.7|19254.6|19242.6|19245.2|19233.2|120
1740762900000|2025-02-28 17:15:00|19252.1|19240.1|19238.9|19226.9|19252.7|19240.7|19230.8|19218.8|160
1740763200000|2025-02-28 17:20:00|19240.2|19228.2|19230.1|19218.1|19245.2|19233.2|19221.4|19209.4|302
1740763500000|2025-02-28 17:25:00|19228.9|19216.9|19229.5|19217.5|19232.6|19220.6|19218.3|19206.3|242
1740763800000|2025-02-28 17:30:00|19230.8|19218.8|19207|19195|19231.4|19219.4|19196.4|19184.4|473
1740764100000|2025-02-28 17:35:00|19205.7|19193.7|19212.6|19200.6|19215.1|19203.1|19203.9|19191.9|148
1740764400000|2025-02-28 17:40:00|19211.3|19199.3|19204.5|19192.5|19212.6|19200.6|19199.5|19187.5|109
1740764700000|2025-02-28 17:45:00|19203.8|19191.8|19203.8|19191.8|19209.4|19197.4|19199.4|19187.4|124
1740765000000|2025-02-28 17:50:00|19202.6|19190.6|19185.7|19173.7|19203.8|19191.8|19178.8|19166.8|259
1740765300000|2025-02-28 17:55:00|19183.2|19171.2|19181.9|19169.9|19195.6|19183.6|19176.9|19164.9|275
1740765600000|2025-02-28 18:00:00|19183.1|19171.1|19159.9|19147.9|19188.7|19176.7|19135|19123|681
1740765900000|2025-02-28 18:05:00|19161.8|19149.8|19163.7|19151.7|19165.5|19153.5|19147.4|19135.4|369
1740766200000|2025-02-28 18:10:00|19164.3|19152.3|19164.3|19152.3|19174.9|19162.9|19161.1|19149.1|223
1740766500000|2025-02-28 18:15:00|19167.4|19155.4|19149.3|19137.3|19173|19161|19148|19136|251
1740766800000|2025-02-28 18:20:00|19148.7|19136.7|19134.2|19122.2|19156.8|19144.8|19133|19121|293
1740767100000|2025-02-28 18:25:00|19130.5|19118.5|19142.3|19130.3|19154.8|19142.8|19130.5|19118.5|222
1740767400000|2025-02-28 18:30:00|19142.9|19130.9|19137.9|19125.9|19146.7|19134.7|19133|19121|198
1740767700000|2025-02-28 18:35:00|19139.2|19127.2|19120.4|19108.4|19140.4|19128.4|19110.5|19098.5|498
1740768000000|2025-02-28 18:40:00|19116.7|19104.7|19111.1|19099.1|19122.9|19110.9|19104.2|19092.2|522
1740768300000|2025-02-28 18:45:00|19111.7|19099.7|19128.5|19116.5|19128.5|19116.5|19102.9|19090.9|569
1740768600000|2025-02-28 18:50:00|19129.1|19117.1|19094.1|19082.1|19132.9|19120.9|19094.1|19082.1|834
1740768900000|2025-02-28 18:55:00|19096.6|19084.6|19072.2|19060.2|19102.8|19090.8|19069|19057|2013
1740769200000|2025-02-28 19:00:00|19071.5|19059.5|19074.6|19062.6|19079.6|19067.6|19064.6|19052.6|577
1741012200000|2025-03-03 14:30:00|19068.2|19056.2|19055|19043|19091.9|19079.9|19018.7|19006.7|1550
1741012500000|2025-03-03 14:35:00|19054.3|19042.3|19087.5|19075.5|19089.5|19077.5|19042.9|19030.9|762
1741012800000|2025-03-03 14:40:00|19087|19075|19060.1|19048.1|19092|19080|19059.4|19047.4|551
1741013100000|2025-03-03 14:45:00|19058.3|19046.3|19050.7|19038.7|19087.8|19075.8|19050.7|19038.7|382
1741013400000|2025-03-03 14:50:00|19054.5|19042.5|19035.9|19023.9|19055.7|19043.7|19035.9|19023.9|341
1741013700000|2025-03-03 14:55:00|19036.5|19024.5|19018.2|19006.2|19039.6|19027.6|19013.2|19001.2|462
1741014000000|2025-03-03 15:00:00|19017.6|19005.6|18999.2|18987.2|19017.6|19005.6|18992.5|18980.5|649
1741014300000|2025-03-03 15:05:00|19001.7|18989.7|18977.9|18965.9|19010|18998|18972.3|18960.3|688
1741014600000|2025-03-03 15:10:00|18976.8|18964.8|18995.3|18983.3|19001.7|18989.7|18969.2|18957.2|533
1741014900000|2025-03-03 15:15:00|18994.7|18982.7|18949.9|18937.9|18999.5|18987.5|18947.4|18935.4|430
1741015200000|2025-03-03 15:20:00|18950.6|18938.6|18938.1|18926.1|18957.5|18945.5|18930.1|18918.1|495
1741015500000|2025-03-03 15:25:00|18939.5|18927.5|18909.2|18897.2|18950.1|18938.1|18903.5|18891.5|588
1741015800000|2025-03-03 15:30:00|18907.4|18895.4|18907|18895|18909.2|18897.2|18887.6|18875.6|650
1741016100000|2025-03-03 15:35:00|18907.6|18895.6|18852.4|18840.4|18907.6|18895.6|18845.4|18833.4|730
1741016400000|2025-03-03 15:40:00|18854.9|18842.9|18816.2|18804.2|18860|18848|18811.2|18799.2|723
1741016700000|2025-03-03 15:45:00|18815.6|18803.6|18862.4|18850.4|18871.7|18859.7|18808.7|18796.7|469
1741017000000|2025-03-03 15:50:00|18861.7|18849.7|18900|18888|18904.6|18892.6|18860.6|18848.6|556
1741017300000|2025-03-03 15:55:00|18900.6|18888.6|18868.9|18856.9|18913.7|18901.7|18850.1|18838.1|472
1741017600000|2025-03-03 16:00:00|18867.6|18855.6|18903.2|18891.2|18903.9|18891.9|18848.6|18836.6|475
1741017900000|2025-03-03 16:05:00|18903.8|18891.8|18985.5|18973.5|18995.9|18983.9|18903.2|18891.2|847
1741018200000|2025-03-03 16:10:00|18986.2|18974.2|18962|18950|19010.9|18998.9|18962|18950|529
1741018500000|2025-03-03 16:15:00|18962.6|18950.6|18973.4|18961.4|18987|18975|18960.7|18948.7|350
1741018800000|2025-03-03 16:20:00|18973.9|18961.9|18969.4|18957.4|18977.4|18965.4|18953.8|18941.8|280
1741019100000|2025-03-03 16:25:00|18968.9|18956.9|18963.6|18951.6|18976.5|18964.5|18947.5|18935.5|469
1741019400000|2025-03-03 16:30:00|18964.7|18952.7|18971.9|18959.9|18973.8|18961.8|18945.5|18933.5|222
1741019700000|2025-03-03 16:35:00|18968.8|18956.8|18987.7|18975.7|19008|18996|18967.5|18955.5|379
1741020000000|2025-03-03 16:40:00|18988.4|18976.4|18961.2|18949.2|19014.1|19002.1|18954.5|18942.5|342
1741020300000|2025-03-03 16:45:00|18961.9|18949.9|18953.3|18941.3|18973|18961|18943.2|18931.2|199
1741020600000|2025-03-03 16:50:00|18950.8|18938.8|18937.9|18925.9|18956.8|18944.8|18930.6|18918.6|164
1741020900000|2025-03-03 16:55:00|18938.6|18926.6|18941.1|18929.1|18953.5|18941.5|18932.4|18920.4|190
1741021200000|2025-03-03 17:00:00|18936.1|18924.1|18926.3|18914.3|18941.2|18929.2|18915.1|18903.1|238
1741021500000|2025-03-03 17:05:00|18925.7|18913.7|18952|18940|18958.7|18946.7|18925.1|18913.1|217
1741021800000|2025-03-03 17:10:00|18951.4|18939.4|18957.1|18945.1|18964.6|18952.6|18946.4|18934.4|214
1741022100000|2025-03-03 17:15:00|18960.9|18948.9|18975.9|18963.9|18992.3|18980.3|18958.1|18946.1|246
1741022400000|2025-03-03 17:20:00|18977.1|18965.1|18952.5|18940.5|18989.6|18977.6|18946.7|18934.7|195
1741022700000|2025-03-03 17:25:00|18953.9|18941.9|18958.9|18946.9|18976.5|18964.5|18950.6|18938.6|159
1741023000000|2025-03-03 17:30:00|18959.6|18947.6|18962.2|18950.2|18968.5|18956.5|18950.3|18938.3|214
1741023300000|2025-03-03 17:35:00|18961.6|18949.6|18963.6|18951.6|18974|18962|18933.2|18921.2|212
1741023600000|2025-03-03 17:40:00|18964.8|18952.8|18975.8|18963.8|18978.3|18966.3|18953|18941|178
1741023900000|2025-03-03 17:45:00|18977.7|18965.7|19001.6|18989.6|19004.8|18992.8|18977|18965|291
1741024200000|2025-03-03 17:50:00|19004.1|18992.1|19011.7|18999.7|19025.6|19013.6|19002.7|18990.7|384
1741024500000|2025-03-03 17:55:00|19011.9|18999.9|18987.7|18975.7|19020.3|19008.3|18983.2|18971.2|241
1741024800000|2025-03-03 18:00:00|18985.7|18973.7|18977.6|18965.6|18995.7|18983.7|18975.7|18963.7|201
1741025100000|2025-03-03 18:05:00|18976.4|18964.4|18961.8|18949.8|18976.4|18964.4|18958|18946|174
1741025400000|2025-03-03 18:10:00|18961.1|18949.1|18950.6|18938.6|18975.4|18963.4|18947.6|18935.6|150
1741025700000|2025-03-03 18:15:00|18951.9|18939.9|18969.4|18957.4|18975.5|18963.5|18950.6|18938.6|98
1741026000000|2025-03-03 18:20:00|18970|18958|18975|18963|18977.5|18965.5|18959.2|18947.2|104
1741026300000|2025-03-03 18:25:00|18974.3|18962.3|18954.6|18942.6|18974.3|18962.3|18954.6|18942.6|170
1741026600000|2025-03-03 18:30:00|18953.5|18941.5|18953.3|18941.3|18955.5|18943.5|18944|18932|236
1741026900000|2025-03-03 18:35:00|18954|18942|18992.7|18980.7|18999.4|18987.4|18953.4|18941.4|314
1741027200000|2025-03-03 18:40:00|18992|18980|18990|18978|19001.9|18989.9|18987.6|18975.6|223
1741027500000|2025-03-03 18:45:00|18990.6|18978.6|18994.9|18982.9|19019.9|19007.9|18989.4|18977.4|211
1741027800000|2025-03-03 18:50:00|18994.2|18982.2|19013.3|19001.3|19025.7|19013.7|18990.4|18978.4|315
1741028100000|2025-03-03 18:55:00|19015.1|19003.1|19003.3|18991.3|19018.9|19006.9|18998.3|18986.3|873
1741028400000|2025-03-03 19:00:00|19001.5|18989.5|19005.9|18993.9|19021.4|19009.4|19000.8|18988.8|444
1741098600000|2025-03-04 14:30:00|18938.7|18926.7|18743|18731|18938.7|18926.7|18706.8|18694.8|2005
1741098900000|2025-03-04 14:35:00|18745.5|18733.5|18779|18767|18813.8|18801.8|18742.3|18730.3|939
1741099200000|2025-03-04 14:40:00|18774|18762|18800.9|18788.9|18812.9|18800.9|18770.4|18758.4|526
1741099500000|2025-03-04 14:45:00|18800.2|18788.2|18824.9|18812.9|18867.3|18855.3|18790.7|18778.7|573
1741099800000|2025-03-04 14:50:00|18825.6|18813.6|18828.8|18816.8|18837.4|18825.4|18802.4|18790.4|637
1741100100000|2025-03-04 14:55:00|18831.5|18819.5|18784.3|18772.3|18836.3|18824.3|18784.3|18772.3|434
1741100400000|2025-03-04 15:00:00|18783.8|18771.8|18784.4|18772.4|18794.7|18782.7|18764.1|18752.1|496
1741100700000|2025-03-04 15:05:00|18785|18773|18840.1|18828.1|18862.1|18850.1|18783.9|18771.9|589
1741101000000|2025-03-04 15:10:00|18839.6|18827.6|18861.5|18849.5|18868.1|18856.1|18830.1|18818.1|326
1741101300000|2025-03-04 15:15:00|18857.8|18845.8|18905.8|18893.8|18905.8|18893.8|18832.4|18820.4|550
1741101600000|2025-03-04 15:20:00|18904.5|18892.5|18925.8|18913.8|18950.6|18938.6|18887|18875|625
1741101900000|2025-03-04 15:25:00|18925.2|18913.2|18962.7|18950.7|18970.1|18958.1|18908.8|18896.8|650
1741102200000|2025-03-04 15:30:00|18962.2|18950.2|18991.3|18979.3|18997.2|18985.2|18941|18929|597
1741102500000|2025-03-04 15:35:00|18990.6|18978.6|19059.2|19047.2|19068.5|19056.5|18990.1|18978.1|755
1741102800000|2025-03-04 15:40:00|19058.1|19046.1|19032.1|19020.1|19070.4|19058.4|19014.3|19002.3|581
1741103100000|2025-03-04 15:45:00|19035.2|19023.2|19013.5|19001.5|19049.5|19037.5|19001.9|18989.9|388
1741103400000|2025-03-04 15:50:00|19014.2|19002.2|19009.9|18997.9|19028.3|19016.3|19007.1|18995.1|263
1741103700000|2025-03-04 15:55:00|19008.5|18996.5|19071.9|19059.9|19073.6|19061.6|19008.5|18996.5|409
1741104000000|2025-03-04 16:00:00|19070.4|19058.4|19103.3|19091.3|19169.6|19157.6|19070.4|19058.4|946
1741104300000|2025-03-04 16:05:00|19102.8|19090.8|19046.1|19034.1|19112.3|19100.3|19036.8|19024.8|621
1741104600000|2025-03-04 16:10:00|19046.8|19034.8|19057.2|19045.2|19079.9|19067.9|19034.3|19022.3|352
1741104900000|2025-03-04 16:15:00|19055.9|19043.9|19038|19026|19067.2|19055.2|19027.3|19015.3|310
1741105200000|2025-03-04 16:20:00|19032.5|19020.5|19029.8|19017.8|19046.1|19034.1|19021.9|19009.9|256
1741105500000|2025-03-04 16:25:00|19029.2|19017.2|19026|19014|19036.4|19024.4|19025.7|19013.7|180
1741105800000|2025-03-04 16:30:00|19027.1|19015.1|19035.1|19023.1|19042.1|19030.1|19008.3|18996.3|238
1741106100000|2025-03-04 16:35:00|19035.6|19023.6|19027.9|19015.9|19041|19029|19018.6|19006.6|191
1741106400000|2025-03-04 16:40:00|19027.4|19015.4|19022.5|19010.5|19040.4|19028.4|19017.4|19005.4|170
1741106700000|2025-03-04 16:45:00|19021.8|19009.8|19009.9|18997.9|19035.4|19023.4|19002.9|18990.9|182
1741107000000|2025-03-04 16:50:00|19009.1|18997.1|19008|18996|19022.5|19010.5|19002.2|18990.2|218
1741107300000|2025-03-04 16:55:00|19007.5|18995.5|19021.1|19009.1|19022.5|19010.5|19006.8|18994.8|146
1741107600000|2025-03-04 17:00:00|19019.1|19007.1|19036.4|19024.4|19036.4|19024.4|19008.2|18996.2|197
1741107900000|2025-03-04 17:05:00|19035.9|19023.9|19043.5|19031.5|19057.4|19045.4|19029.6|19017.6|210
1741108200000|2025-03-04 17:10:00|19044|19032|19081.3|19069.3|19083.3|19071.3|19040.3|19028.3|251
1741108500000|2025-03-04 17:15:00|19081.9|19069.9|19122|19110|19130.1|19118.1|19081.3|19069.3|380
1741108800000|2025-03-04 17:20:00|19121.5|19109.5|19101.6|19089.6|19126.5|19114.5|19094.7|19082.7|273
1741109100000|2025-03-04 17:25:00|19103.6|19091.6|19106.1|19094.1|19108.6|19096.6|19095|19083|160
1741109400000|2025-03-04 17:30:00|19105.4|19093.4|19105.5|19093.5|19113.6|19101.6|19084.3|19072.3|233
1741109700000|2025-03-04 17:35:00|19106.2|19094.2|19113.9|19101.9|19126.6|19114.6|19093|19081|269
1741110000000|2025-03-04 17:40:00|19112.5|19100.5|19101.9|19089.9|19118.9|19106.9|19097.8|19085.8|266
1741110300000|2025-03-04 17:45:00|19102.6|19090.6|19100.1|19088.1|19123.7|19111.7|19098.7|19086.7|263
1741110600000|2025-03-04 17:50:00|19099.4|19087.4|19098.8|19086.8|19107.7|19095.7|19093.3|19081.3|188
1741110900000|2025-03-04 17:55:00|19099.5|19087.5|19103.4|19091.4|19112|19100|19098.3|19086.3|254
1741111200000|2025-03-04 18:00:00|19102.9|19090.9|19125.7|19113.7|19126.3|19114.3|19102.2|19090.2|263
1741111500000|2025-03-04 18:05:00|19126.3|19114.3|19122.1|19110.1|19127|19115|19105.3|19093.3|208
1741111800000|2025-03-04 18:10:00|19121.4|19109.4|19131.2|19119.2|19138|19126|19119.4|19107.4|295
1741112100000|2025-03-04 18:15:00|19130.7|19118.7|19127.1|19115.1|19143.5|19131.5|19118.8|19106.8|285
1741112400000|2025-03-04 18:20:00|19126.5|19114.5|19112.6|19100.6|19129.9|19117.9|19109.4|19097.4|202
1741112700000|2025-03-04 18:25:00|19113.1|19101.1|19130.9|19118.9|19132.4|19120.4|19111.3|19099.3|326
1741113000000|2025-03-04 18:30:00|19131.6|19119.6|19146.8|19134.8|19147.3|19135.3|19125|19113|276
1741113300000|2025-03-04 18:35:00|19147.3|19135.3|19196.4|19184.4|19204.1|19192.1|19139.8|19127.8|610
1741113600000|2025-03-04 18:40:00|19197.1|19185.1|19188.5|19176.5|19217.3|19205.3|19184.8|19172.8|573
1741113900000|2025-03-04 18:45:00|19191.6|19179.6|19230.1|19218.1|19234.6|19222.6|19191.6|19179.6|535
1741114200000|2025-03-04 18:50:00|19232.6|19220.6|19209.4|19197.4|19243.3|19231.3|19197.4|19185.4|562
1741114500000|2025-03-04 18:55:00|19209.9|19197.9|19212.6|19200.6|19225.4|19213.4|19197.6|19185.6|1425
1741114800000|2025-03-04 19:00:00|19212|19200|19215.9|19203.9|19221.8|19209.8|19212|19200|734
1741185000000|2025-03-05 14:30:00|19224.2|19212.2|19240.9|19228.9|19244.1|19232.1|19186.4|19174.4|1558
1741185300000|2025-03-05 14:35:00|19242.1|19230.1|19263.5|19251.5|19268.8|19256.8|19229.2|19217.2|1049
1741185600000|2025-03-05 14:40:00|19265|19253|19266.2|19254.2|19297.5|19285.5|19255.7|19243.7|718
1741185900000|2025-03-05 14:45:00|19266.9|19254.9|19247|19235|19273.2|19261.2|19233.5|19221.5|545
1741186200000|2025-03-05 14:50:00|19246.3|19234.3|19251|19239|19265.7|19253.7|19233.8|19221.8|393
1741186500000|2025-03-05 14:55:00|19253|19241|19247|19235|19256.3|19244.3|19235.1|19223.1|333
1741186800000|2025-03-05 15:00:00|19246.5|19234.5|19280.2|19268.2|19284.5|19272.5|19246.5|19234.5|372
1741187100000|2025-03-05 15:05:00|19278.8|19266.8|19291.9|19279.9|19295.5|19283.5|19264.2|19252.2|636
1741187400000|2025-03-05 15:10:00|19289.9|19277.9|19277.7|19265.7|19294.9|19282.9|19258.6|19246.6|264
1741187700000|2025-03-05 15:15:00|19278.2|19266.2|19262.4|19250.4|19286.9|19274.9|19261.7|19249.7|196
1741188000000|2025-03-05 15:20:00|19261.7|19249.7|19259.8|19247.8|19281.1|19269.1|19250.7|19238.7|322
1741188300000|2025-03-05 15:25:00|19260.5|19248.5|19248.8|19236.8|19266.9|19254.9|19244.4|19232.4|137
1741188600000|2025-03-05 15:30:00|19249.6|19237.6|19263.5|19251.5|19268.5|19256.5|19249.6|19237.6|225
1741188900000|2025-03-05 15:35:00|19266|19254|19261.1|19249.1|19284.1|19272.1|19257.6|19245.6|180
1741189200000|2025-03-05 15:40:00|19260.6|19248.6|19261.8|19249.8|19270.6|19258.6|19252.5|19240.5|118
1741189500000|2025-03-05 15:45:00|19262.5|19250.5|19257|19245|19273.2|19261.2|19254.1|19242.1|175
1741189800000|2025-03-05 15:50:00|19253.8|19241.8|19266.2|19254.2|19280.3|19268.3|19253.8|19241.8|181
1741190100000|2025-03-05 15:55:00|19265.5|19253.5|19260.2|19248.2|19266.4|19254.4|19256.2|19244.2|109
1741190400000|2025-03-05 16:00:00|19260.9|19248.9|19258.7|19246.7|19265.5|19253.5|19246.5|19234.5|233
1741190700000|2025-03-05 16:05:00|19257.4|19245.4|19246.2|19234.2|19258.7|19246.7|19227.4|19215.4|235
1741191000000|2025-03-05 16:10:00|19245.4|19233.4|19250.8|19238.8|19256.2|19244.2|19240.1|19228.1|117
1741191300000|2025-03-05 16:15:00|19250.1|19238.1|19263.7|19251.7|19273|19261|19248.8|19236.8|199
1741191600000|2025-03-05 16:20:00|19263|19251|19268.2|19256.2|19274.4|19262.4|19252.7|19240.7|273
1741191900000|2025-03-05 16:25:00|19270.2|19258.2|19264.2|19252.2|19270.2|19258.2|19253.2|19241.2|202
1741192200000|2025-03-05 16:30:00|19264.9|19252.9|19289.7|19277.7|19299.2|19287.2|19259.4|19247.4|292
1741192500000|2025-03-05 16:35:00|19289.2|19277.2|19280.6|19268.6|19292.4|19280.4|19272.9|19260.9|134
1741192800000|2025-03-05 16:40:00|19279.9|19267.9|19286.1|19274.1|19295.7|19283.7|19271.9|19259.9|230
1741193100000|2025-03-05 16:45:00|19288.6|19276.6|19298|19286|19308.7|19296.7|19287.2|19275.2|521
1741193400000|2025-03-05 16:50:00|19297.4|19285.4|19301.2|19289.2|19306.7|19294.7|19294.6|19282.6|291
1741193700000|2025-03-05 16:55:00|19300.6|19288.6|19312.3|19300.3|19329.6|19317.6|19300.1|19288.1|313
1741194000000|2025-03-05 17:00:00|19312.8|19300.8|19290.8|19278.8|19326.6|19314.6|19290.8|19278.8|315
1741194300000|2025-03-05 17:05:00|19290.3|19278.3|19284.8|19272.8|19293.5|19281.5|19274.3|19262.3|213
1741194600000|2025-03-05 17:10:00|19284.2|19272.2|19289|19277|19299.2|19287.2|19282.8|19270.8|174
1741194900000|2025-03-05 17:15:00|19288.3|19276.3|19289|19277|19304.5|19292.5|19286.3|19274.3|133
1741195200000|2025-03-05 17:20:00|19288.5|19276.5|19289.7|19277.7|19294.7|19282.7|19283.5|19271.5|117
1741195500000|2025-03-05 17:25:00|19290.4|19278.4|19285.9|19273.9|19292.2|19280.2|19283.4|19271.4|58
1741195800000|2025-03-05 17:30:00|19286.6|19274.6|19299.4|19287.4|19313|19301|19284.1|19272.1|265
1741196100000|2025-03-05 17:35:00|19296.9|19284.9|19304.4|19292.4|19304.4|19292.4|19288.7|19276.7|140
1741196400000|2025-03-05 17:40:00|19302.9|19290.9|19299.2|19287.2|19321.5|19309.5|19294.9|19282.9|334
1741196700000|2025-03-05 17:45:00|19297.9|19285.9|19301|19289|19310.3|19298.3|19296.7|19284.7|200
1741197000000|2025-03-05 17:50:00|19301.5|19289.5|19309.9|19297.9|19312.4|19300.4|19301.5|19289.5|110
1741197300000|2025-03-05 17:55:00|19310.7|19298.7|19303.4|19291.4|19312.4|19300.4|19302.8|19290.8|110
1741197600000|2025-03-05 18:00:00|19302.1|19290.1|19333.1|19321.1|19338.9|19326.9|19301.6|19289.6|256
1741197900000|2025-03-05 18:05:00|19333.8|19321.8|19322.4|19310.4|19353.6|19341.6|19320.6|19308.6|259
1741198200000|2025-03-05 18:10:00|19323.1|19311.1|19366.2|19354.2|19376.9|19364.9|19323.1|19311.1|469
1741198500000|2025-03-05 18:15:00|19366.9|19354.9|19375.4|19363.4|19380.4|19368.4|19364.4|19352.4|279
1741198800000|2025-03-05 18:20:00|19376.7|19364.7|19406|19394|19410|19398|19375.4|19363.4|433
1741199100000|2025-03-05 18:25:00|19408.5|19396.5|19417.1|19405.1|19432.7|19420.7|19406.4|19394.4|516
1741199400000|2025-03-05 18:30:00|19416.9|19404.9|19440.5|19428.5|19440.5|19428.5|19399.3|19387.3|373
1741199700000|2025-03-05 18:35:00|19439.7|19427.7|19440.4|19428.4|19463.7|19451.7|19426.2|19414.2|553
1741200000000|2025-03-05 18:40:00|19442.9|19430.9|19452.4|19440.4|19481.9|19469.9|19442.9|19430.9|817
1741200300000|2025-03-05 18:45:00|19453.1|19441.1|19466.7|19454.7|19471.1|19459.1|19453.1|19441.1|480
1741200600000|2025-03-05 18:50:00|19466|19454|19448|19436|19472|19460|19443.5|19431.5|791
1741200900000|2025-03-05 18:55:00|19447.5|19435.5|19434.2|19422.2|19453.8|19441.8|19429.7|19417.7|1734
1741201200000|2025-03-05 19:00:00|19434.7|19422.7|19451.9|19439.9|19454.9|19442.9|19433.7|19421.7|546
1741271400000|2025-03-06 14:30:00|19386.1|19374.1|19385.8|19373.8|19402.6|19390.6|19349.3|19337.3|1389
1741271700000|2025-03-06 14:35:00|19387.1|19375.1|19400.8|19388.8|19415.8|19403.8|19376.3|19364.3|574
1741272000000|2025-03-06 14:40:00|19400.3|19388.3|19391.8|19379.8|19432.8|19420.8|19379.5|19367.5|459
1741272300000|2025-03-06 14:45:00|19392.5|19380.5|19370.3|19358.3|19410.8|19398.8|19368.5|19356.5|435
1741272600000|2025-03-06 14:50:00|19368.5|19356.5|19321|19309|19373.5|19361.5|19319.5|19307.5|678
1741272900000|2025-03-06 14:55:00|19322.2|19310.2|19322|19310|19333.7|19321.7|19298.7|19286.7|567
1741273200000|2025-03-06 15:00:00|19321.2|19309.2|19312|19300|19328.5|19316.5|19304.7|19292.7|392
1741273500000|2025-03-06 15:05:00|19312.7|19300.7|19292.4|19280.4|19321.7|19309.7|19282.5|19270.5|338
1741273800000|2025-03-06 15:10:00|19290.9|19278.9|19254.2|19242.2|19293.2|19281.2|19228.2|19216.2|717
1741274100000|2025-03-06 15:15:00|19254.9|19242.9|19261.9|19249.9|19275.7|19263.7|19239.7|19227.7|396
1741274400000|2025-03-06 15:20:00|19263.2|19251.2|19276.1|19264.1|19288.1|19276.1|19260.9|19248.9|286
1741274700000|2025-03-06 15:25:00|19275.6|19263.6|19265.6|19253.6|19278.4|19266.4|19245.1|19233.1|344
1741275000000|2025-03-06 15:30:00|19266.1|19254.1|19314.8|19302.8|19315.3|19303.3|19260.1|19248.1|570
1741275300000|2025-03-06 15:35:00|19315.6|19303.6|19360|19348|19365.5|19353.5|19308.8|19296.8|453
1741275600000|2025-03-06 15:40:00|19359.5|19347.5|19385.5|19373.5|19391.5|19379.5|19356|19344|362
1741275900000|2025-03-06 15:45:00|19384.8|19372.8|19380|19368|19405.2|19393.2|19374.2|19362.2|390
1741276200000|2025-03-06 15:50:00|19380.5|19368.5|19364.7|19352.7|19384.7|19372.7|19349.5|19337.5|270
1741276500000|2025-03-06 15:55:00|19363.9|19351.9|19382.7|19370.7|19388.2|19376.2|19358.4|19346.4|604
1741276800000|2025-03-06 16:00:00|19383.7|19371.7|19360.4|19348.4|19392.7|19380.7|19360.4|19348.4|319
1741277100000|2025-03-06 16:05:00|19359.1|19347.1|19368.4|19356.4|19369.9|19357.9|19336.4|19324.4|217
1741277400000|2025-03-06 16:10:00|19368.9|19356.9|19373.4|19361.4|19377.4|19365.4|19358.1|19346.1|137
1741277700000|2025-03-06 16:15:00|19375.4|19363.4|19372.8|19360.8|19381.4|19369.4|19355.4|19343.4|128
1741278000000|2025-03-06 16:20:00|19372.3|19360.3|19362.8|19350.8|19384.3|19372.3|19357.3|19345.3|163
1741278300000|2025-03-06 16:25:00|19362.3|19350.3|19346.3|19334.3|19363.6|19351.6|19333.3|19321.3|326
1741278600000|2025-03-06 16:30:00|19346.8|19334.8|19374.8|19362.8|19375.3|19363.3|19340.6|19328.6|242
1741278900000|2025-03-06 16:35:00|19375.3|19363.3|19333.8|19321.8|19375.3|19363.3|19330.8|19318.8|268
1741279200000|2025-03-06 16:40:00|19333.3|19321.3|19311.2|19299.2|19337.5|19325.5|19307.5|19295.5|273
1741279500000|2025-03-06 16:45:00|19310.5|19298.5|19332.2|19320.2|19350.5|19338.5|19308.7|19296.7|167
1741279800000|2025-03-06 16:50:00|19333|19321|19336.2|19324.2|19351.7|19339.7|19331.7|19319.7|136
1741280100000|2025-03-06 16:55:00|19338.7|19326.7|19346.7|19334.7|19346.7|19334.7|19334.2|19322.2|145
1741280400000|2025-03-06 17:00:00|19345.9|19333.9|19361.4|19349.4|19371.2|19359.2|19344.7|19332.7|120
1741280700000|2025-03-06 17:05:00|19360.1|19348.1|19359.9|19347.9|19366.9|19354.9|19355.1|19343.1|125
1741281000000|2025-03-06 17:10:00|19361.1|19349.1|19368.1|19356.1|19371.4|19359.4|19352.6|19340.6|157
1741281300000|2025-03-06 17:15:00|19368.9|19356.9|19355.8|19343.8|19369.4|19357.4|19345.1|19333.1|150
1741281600000|2025-03-06 17:20:00|19355.1|19343.1|19350.3|19338.3|19362.1|19350.1|19345.8|19333.8|85
1741281900000|2025-03-06 17:25:00|19349.6|19337.6|19357.8|19345.8|19360.8|19348.8|19345.3|19333.3|132
1741282200000|2025-03-06 17:30:00|19357.5|19345.5|19346.5|19334.5|19364.3|19352.3|19346.5|19334.5|162
1741282500000|2025-03-06 17:35:00|19346|19334|19351|19339|19363|19351|19344.8|19332.8|115
1741282800000|2025-03-06 17:40:00|19350.5|19338.5|19328.3|19316.3|19350.5|19338.5|19323.3|19311.3|476
1741283100000|2025-03-06 17:45:00|19327.8|19315.8|19332.5|19320.5|19334.5|19322.5|19315.5|19303.5|140
1741283400000|2025-03-06 17:50:00|19331.2|19319.2|19319|19307|19342.5|19330.5|19316.5|19304.5|94
1741283700000|2025-03-06 17:55:00|19320|19308|19315.5|19303.5|19326|19314|19309.2|19297.2|142
1741284000000|2025-03-06 18:00:00|19314.7|19302.7|19332.4|19320.4|19332.4|19320.4|19306.9|19294.9|110
1741284300000|2025-03-06 18:05:00|19331.7|19319.7|19395.7|19383.7|19401.2|19389.2|19331.2|19319.2|297
1741284600000|2025-03-06 18:10:00|19398.2|19386.2|19446.4|19434.4|19446.4|19434.4|19394.4|19382.4|378
1741284900000|2025-03-06 18:15:00|19445.6|19433.6|19450.6|19438.6|19450.9|19438.9|19426.1|19414.1|358
1741285200000|2025-03-06 18:20:00|19449.1|19437.1|19419.6|19407.6|19449.1|19437.1|19418.6|19406.6|150
1741285500000|2025-03-06 18:25:00|19420.1|19408.1|19419.3|19407.3|19422.8|19410.8|19407.8|19395.8|137
1741285800000|2025-03-06 18:30:00|19419.8|19407.8|19427.6|19415.6|19434.6|19422.6|19413.1|19401.1|155
1741286100000|2025-03-06 18:35:00|19428.3|19416.3|19433.1|19421.1|19435.1|19423.1|19413.8|19401.8|169
1741286400000|2025-03-06 18:40:00|19432.6|19420.6|19423.8|19411.8|19433.8|19421.8|19421|19409|158
1741286700000|2025-03-06 18:45:00|19425|19413|19434.5|19422.5|19437.5|19425.5|19420|19408|225
1741287000000|2025-03-06 18:50:00|19435|19423|19426.5|19414.5|19442|19430|19417.5|19405.5|288
1741287300000|2025-03-06 18:55:00|19428.3|19416.3|19411|19399|19434.3|19422.3|19411|19399|1372
1741287600000|2025-03-06 19:00:00|19408.5|19396.5|19400.7|19388.7|19411|19399|19398.5|19386.5|559
1741357800000|2025-03-07 14:30:00|19427.8|19415.8|19495.4|19483.4|19495.5|19483.5|19424|19412|1276
1741358100000|2025-03-07 14:35:00|19495.9|19483.9|19473.6|19461.6|19515.9|19503.9|19450.9|19438.9|690
1741358400000|2025-03-07 14:40:00|19474.1|19462.1|19497.3|19485.3|19502|19490|19469.9|19457.9|499
1741358700000|2025-03-07 14:45:00|19498.5|19486.5|19545.1|19533.1|19553.1|19541.1|19494.2|19482.2|747
1741359000000|2025-03-07 14:50:00|19545.6|19533.6|19537.2|19525.2|19569.9|19557.9|19534.2|19522.2|587
1741359300000|2025-03-07 14:55:00|19537.9|19525.9|19514.8|19502.8|19537.9|19525.9|19507|19495|414
1741359600000|2025-03-07 15:00:00|19512.7|19500.7|19514.4|19502.4|19514.4|19502.4|19494.2|19482.2|339
1741359900000|2025-03-07 15:05:00|19521.9|19509.9|19592.3|19580.3|19593.1|19581.1|19519.5|19507.5|545
1741360200000|2025-03-07 15:10:00|19592|19580|19578|19566|19609.5|19597.5|19577.6|19565.6|980
1741360500000|2025-03-07 15:15:00|19578.5|19566.5|19580.8|19568.8|19590.2|19578.2|19560.5|19548.5|393
1741360800000|2025-03-07 15:20:00|19582.1|19570.1|19600.6|19588.6|19610.4|19598.4|19582.1|19570.1|360
1741361100000|2025-03-07 15:25:00|19601.9|19589.9|19642.4|19630.4|19647.1|19635.1|19601.9|19589.9|392
1741361400000|2025-03-07 15:30:00|19645.3|19633.3|19643.5|19631.5|19658.8|19646.8|19638.8|19626.8|408
1741361700000|2025-03-07 15:35:00|19644|19632|19674.6|19662.6|19676.9|19664.9|19640.5|19628.5|492
1741362000000|2025-03-07 15:40:00|19673.3|19661.3|19682.4|19670.4|19689.5|19677.5|19664|19652|564
1741362300000|2025-03-07 15:45:00|19683.7|19671.7|19687.1|19675.1|19703.1|19691.1|19674.6|19662.6|495
1741362600000|2025-03-07 15:50:00|19688.9|19676.9|19706.2|19694.2|19706.2|19694.2|19676.6|19664.6|372
1741362900000|2025-03-07 15:55:00|19707.5|19695.5|19742.2|19730.2|19744.7|19732.7|19707|19695|563
1741363200000|2025-03-07 16:00:00|19741.4|19729.4|19718.5|19706.5|19755.7|19743.7|19711.1|19699.1|668
1741363500000|2025-03-07 16:05:00|19719.3|19707.3|19706.8|19694.8|19732.7|19720.7|19699|19687|365
1741363800000|2025-03-07 16:10:00|19707.3|19695.3|19714.6|19702.6|19716.3|19704.3|19690.5|19678.5|397
1741364100000|2025-03-07 16:15:00|19715.5|19703.5|19694.6|19682.6|19721.3|19709.3|19693|19681|250
1741364400000|2025-03-07 16:20:00|19693.3|19681.3|19704.8|19692.8|19710.5|19698.5|19690|19678|233
1741364700000|2025-03-07 16:25:00|19705.3|19693.3|19703.5|19691.5|19711.3|19699.3|19698.5|19686.5|188
1741365000000|2025-03-07 16:30:00|19703.9|19691.9|19714.4|19702.4|19718.6|19706.6|19703.9|19691.9|279
1741365300000|2025-03-07 16:35:00|19714.9|19702.9|19723.6|19711.6|19728.9|19716.9|19714.9|19702.9|305
1741365600000|2025-03-07 16:40:00|19726.6|19714.6|19726.8|19714.8|19731.1|19719.1|19709.4|19697.4|202
1741365900000|2025-03-07 16:45:00|19731.1|19719.1|19726.3|19714.3|19734|19722|19709.3|19697.3|362
1741366200000|2025-03-07 16:50:00|19727.1|19715.1|19725.4|19713.4|19730.1|19718.1|19710.7|19698.7|380
1741366500000|2025-03-07 16:55:00|19725.8|19713.8|19732.3|19720.3|19743.5|19731.5|19725.8|19713.8|296
1741366800000|2025-03-07 17:00:00|19732.7|19720.7|19752.6|19740.6|19753.4|19741.4|19732.7|19720.7|364
1741367100000|2025-03-07 17:05:00|19753.1|19741.1|19757.7|19745.7|19782.5|19770.5|19740.1|19728.1|776
1741367400000|2025-03-07 17:10:00|19758.5|19746.5|19752.7|19740.7|19774.8|19762.8|19740.5|19728.5|318
1741367700000|2025-03-07 17:15:00|19753.5|19741.5|19749.4|19737.4|19761.1|19749.1|19737|19725|230
1741368000000|2025-03-07 17:20:00|19749|19737|19769.6|19757.6|19782.9|19770.9|19748.2|19736.2|324
1741368300000|2025-03-07 17:25:00|19768.6|19756.6|19782.8|19770.8|19784.3|19772.3|19764.1|19752.1|283
1741368600000|2025-03-07 17:30:00|19784.1|19772.1|19796.1|19784.1|19807.5|19795.5|19779.4|19767.4|503
1741368900000|2025-03-07 17:35:00|19794.4|19782.4|19794.6|19782.6|19802.4|19790.4|19788.8|19776.8|292
1741369200000|2025-03-07 17:40:00|19795.4|19783.4|19799|19787|19805.5|19793.5|19787.8|19775.8|427
1741369500000|2025-03-07 17:45:00|19800.6|19788.6|19809.2|19797.2|19812.9|19800.9|19796.8|19784.8|252
1741369800000|2025-03-07 17:50:00|19808.4|19796.4|19809.3|19797.3|19817.2|19805.2|19801.8|19789.8|322
1741370100000|2025-03-07 17:55:00|19808|19796|19805|19793|19808|19796|19798.6|19786.6|387
1741370400000|2025-03-07 18:00:00|19804.2|19792.2|19818.8|19806.8|19826.2|19814.2|19803.9|19791.9|439
1741370700000|2025-03-07 18:05:00|19818|19806|19815.1|19803.1|19824.6|19812.6|19811.8|19799.8|298
1741371000000|2025-03-07 18:10:00|19816.8|19804.8|19836.7|19824.7|19838.7|19826.7|19815.6|19803.6|298
1741371300000|2025-03-07 18:15:00|19837.2|19825.2|19839.5|19827.5|19846.4|19834.4|19833.4|19821.4|274
1741371600000|2025-03-07 18:20:00|19837.4|19825.4|19819.4|19807.4|19839.6|19827.6|19816.9|19804.9|261
1741371900000|2025-03-07 18:25:00|19820.2|19808.2|19817.1|19805.1|19821.5|19809.5|19813|19801|281
1741372200000|2025-03-07 18:30:00|19816.3|19804.3|19811.2|19799.2|19821.4|19809.4|19807|19795|596
1741372500000|2025-03-07 18:35:00|19809.9|19797.9|19799.6|19787.6|19810.2|19798.2|19784.9|19772.9|955
1741372800000|2025-03-07 18:40:00|19799.1|19787.1|19796.9|19784.9|19803.9|19791.9|19789.9|19777.9|507
1741373100000|2025-03-07 18:45:00|19797.7|19785.7|19821.4|19809.4|19825|19813|19797.7|19785.7|511
1741373400000|2025-03-07 18:50:00|19820.9|19808.9|19781.7|19769.7|19821.7|19809.7|19779.2|19767.2|820
1741373700000|2025-03-07 18:55:00|19780.5|19768.5|19793.5|19781.5|19802.3|19790.3|19772|19760|2029
1741374000000|2025-03-07 19:00:00|19796.8|19784.8|19813.8|19801.8|19813.8|19801.8|19794|19782|819
1741613400000|2025-03-10 13:30:00|19821.1|19809.1|19843.9|19831.9|19856|19844|19754.4|19742.4|1690
1741613700000|2025-03-10 13:35:00|19844.3|19832.3|19864.3|19852.3|19923.5|19911.5|19841.8|19829.8|986
1741614000000|2025-03-10 13:40:00|19863.5|19851.5|19859.3|19847.3|19876.8|19864.8|19847.7|19835.7|632
1741614300000|2025-03-10 13:45:00|19857.2|19845.2|19852.6|19840.6|19866.8|19854.8|19826.8|19814.8|522
1741614600000|2025-03-10 13:50:00|19851|19839|19893.4|19881.4|19893.4|19881.4|19840.5|19828.5|831
1741614900000|2025-03-10 13:55:00|19895.1|19883.1|19898.4|19886.4|19902.2|19890.2|19875.1|19863.1|453
1741615200000|2025-03-10 14:00:00|19897.6|19885.6|19843.4|19831.4|19898.4|19886.4|19820.9|19808.9|554
1741615500000|2025-03-10 14:05:00|19844.6|19832.6|19864.6|19852.6|19880.9|19868.9|19833.8|19821.8|609
1741615800000|2025-03-10 14:10:00|19863.8|19851.8|19837.5|19825.5|19866.7|19854.7|19833.3|19821.3|507
1741616100000|2025-03-10 14:15:00|19836.3|19824.3|19858.7|19846.7|19861.2|19849.2|19831.3|19819.3|215
1741616400000|2025-03-10 14:20:00|19859.2|19847.2|19822.5|19810.5|19861.7|19849.7|19811.6|19799.6|639
1741616700000|2025-03-10 14:25:00|19821.6|19809.6|19801.2|19789.2|19822.5|19810.5|19793.3|19781.3|884
1741617000000|2025-03-10 14:30:00|19802|19790|19796.2|19784.2|19811.6|19799.6|19784.9|19772.9|446
1741617300000|2025-03-10 14:35:00|19796.6|19784.6|19805.7|19793.7|19811.6|19799.6|19775.3|19763.3|290
1741617600000|2025-03-10 14:40:00|19807.4|19795.4|19770.7|19758.7|19822|19810|19770.7|19758.7|521
1741617900000|2025-03-10 14:45:00|19769.9|19757.9|19776.1|19764.1|19777.4|19765.4|19749.9|19737.9|484
1741618200000|2025-03-10 14:50:00|19777|19765|19804.9|19792.9|19809|19797|19777|19765|417
1741618500000|2025-03-10 14:55:00|19807.8|19795.8|19810.7|19798.7|19827.8|19815.8|19796.9|19784.9|252
1741618800000|2025-03-10 15:00:00|19809.8|19797.8|19866.9|19854.9|19871.9|19859.9|19805.2|19793.2|389
1741619100000|2025-03-10 15:05:00|19865.2|19853.2|19866|19854|19889|19877|19856.9|19844.9|439
1741619400000|2025-03-10 15:10:00|19864.4|19852.4|19877.3|19865.3|19886.9|19874.9|19859|19847|199
1741619700000|2025-03-10 15:15:00|19876.4|19864.4|19865.2|19853.2|19887.3|19875.3|19863.1|19851.1|192
1741620000000|2025-03-10 15:20:00|19864.8|19852.8|19868.5|19856.5|19875.6|19863.6|19851.4|19839.4|259
1741620300000|2025-03-10 15:25:00|19867.7|19855.7|19870.6|19858.6|19873.5|19861.5|19853.9|19841.9|148
1741620600000|2025-03-10 15:30:00|19869.7|19857.7|19869.7|19857.7|19881.4|19869.4|19851.4|19839.4|299
1741620900000|2025-03-10 15:35:00|19869.3|19857.3|19868.4|19856.4|19877.2|19865.2|19865.9|19853.9|124
1741621200000|2025-03-10 15:40:00|19869.3|19857.3|19865.5|19853.5|19875.1|19863.1|19851.8|19839.8|159
1741621500000|2025-03-10 15:45:00|19860.9|19848.9|19837.1|19825.1|19860.9|19848.9|19834.6|19822.6|242
1741621800000|2025-03-10 15:50:00|19837.6|19825.6|19829.2|19817.2|19854.6|19842.6|19829.2|19817.2|200
1741622100000|2025-03-10 15:55:00|19828.8|19816.8|19828.8|19816.8|19834.2|19822.2|19806.3|19794.3|218
1741622400000|2025-03-10 16:00:00|19829.6|19817.6|19841.3|19829.3|19841.7|19829.7|19816.7|19804.7|157
1741622700000|2025-03-10 16:05:00|19841.7|19829.7|19845.4|19833.4|19859.2|19847.2|19833.7|19821.7|107
1741623000000|2025-03-10 16:10:00|19846.6|19834.6|19854.5|19842.5|19863.3|19851.3|19837.1|19825.1|140
1741623300000|2025-03-10 16:15:00|19855|19843|19860.8|19848.8|19870.4|19858.4|19850.4|19838.4|104
1741623600000|2025-03-10 16:20:00|19858.7|19846.7|19848.3|19836.3|19861.2|19849.2|19830.8|19818.8|193
1741623900000|2025-03-10 16:25:00|19845.8|19833.8|19847.4|19835.4|19847.4|19835.4|19834.1|19822.1|122
1741624200000|2025-03-10 16:30:00|19847.8|19835.8|19862.4|19850.4|19862.4|19850.4|19844.9|19832.9|248
1741624500000|2025-03-10 16:35:00|19862|19850|19844.4|19832.4|19862.8|19850.8|19839.9|19827.9|204
1741624800000|2025-03-10 16:40:00|19843.6|19831.6|19851.9|19839.9|19857.8|19845.8|19839.4|19827.4|200
1741625100000|2025-03-10 16:45:00|19853.2|19841.2|19856.9|19844.9|19864|19852|19850.7|19838.7|159
1741625400000|2025-03-10 16:50:00|19859.4|19847.4|19855.6|19843.6|19866.1|19854.1|19855.2|19843.2|150
1741625700000|2025-03-10 16:55:00|19854.8|19842.8|19850.6|19838.6|19862.7|19850.7|19849.3|19837.3|156
1741626000000|2025-03-10 17:00:00|19850.2|19838.2|19830.2|19818.2|19854.3|19842.3|19824.3|19812.3|300
1741626300000|2025-03-10 17:05:00|19831.8|19819.8|19833.5|19821.5|19839.3|19827.3|19827.7|19815.7|174
1741626600000|2025-03-10 17:10:00|19832.7|19820.7|19813.9|19801.9|19833.9|19821.9|19810.6|19798.6|164
1741626900000|2025-03-10 17:15:00|19813|19801|19815.5|19803.5|19818.5|19806.5|19797.2|19785.2|227
1741627200000|2025-03-10 17:20:00|19815.1|19803.1|19813.4|19801.4|19823.9|19811.9|19806.4|19794.4|159
1741627500000|2025-03-10 17:25:00|19811.8|19799.8|19818.4|19806.4|19819.2|19807.2|19810.9|19798.9|142
1741627800000|2025-03-10 17:30:00|19818.8|19806.8|19811.7|19799.7|19828.4|19816.4|19809.2|19797.2|195
1741628100000|2025-03-10 17:35:00|19812.6|19800.6|19795|19783|19812.6|19800.6|19794.2|19782.2|258
1741628400000|2025-03-10 17:40:00|19793.8|19781.8|19783.8|19771.8|19794.2|19782.2|19766.7|19754.7|416
1741628700000|2025-03-10 17:45:00|19784.2|19772.2|19814.2|19802.2|19815|19803|19773.3|19761.3|286
1741629000000|2025-03-10 17:50:00|19812.9|19800.9|19822.9|19810.9|19825.4|19813.4|19811.7|19799.7|310
1741629300000|2025-03-10 17:55:00|19821.6|19809.6|19842.5|19830.5|19846.6|19834.6|19803.3|19791.3|2079
1741629600000|2025-03-10 18:00:00|19842.1|19830.1|19806.2|19794.2|19845|19833|19800.8|19788.8|782
1741699800000|2025-03-11 13:30:00|19796.6|19784.6|19854.7|19842.7|19863.9|19851.9|19789.1|19777.1|1138
1741700100000|2025-03-11 13:35:00|19855.1|19843.1|19859.7|19847.7|19859.7|19847.7|19824.7|19812.7|596
1741700400000|2025-03-11 13:40:00|19858.9|19846.9|19846.4|19834.4|19863|19851|19823.9|19811.9|356
1741700700000|2025-03-11 13:45:00|19844.7|19832.7|19821.4|19809.4|19847.2|19835.2|19816.4|19804.4|465
1741701000000|2025-03-11 13:50:00|19821.8|19809.8|19871|19859|19871|19859|19821.4|19809.4|704
1741701300000|2025-03-11 13:55:00|19870.6|19858.6|19894.9|19882.9|19898.3|19886.3|19863.9|19851.9|723
1741701600000|2025-03-11 14:00:00|19892.4|19880.4|19874.1|19862.1|19896.6|19884.6|19871.6|19859.6|515
1741701900000|2025-03-11 14:05:00|19875|19863|19888.2|19876.2|19888.2|19876.2|19854.1|19842.1|651
1741702200000|2025-03-11 14:10:00|19888.6|19876.6|19857|19845|19895.7|19883.7|19854.9|19842.9|410
1741702500000|2025-03-11 14:15:00|19857.4|19845.4|19796.1|19784.1|19858.3|19846.3|19793.2|19781.2|552
1741702800000|2025-03-11 14:20:00|19801.1|19789.1|19796.9|19784.9|19815.7|19803.7|19789.9|19777.9|380
1741703100000|2025-03-11 14:25:00|19796.5|19784.5|19770.2|19758.2|19798.2|19786.2|19762|19750|331
1741703400000|2025-03-11 14:30:00|19769.4|19757.4|19783.6|19771.6|19800.6|19788.6|19769.4|19757.4|223
1741703700000|2025-03-11 14:35:00|19785.7|19773.7|19808.9|19796.9|19824.7|19812.7|19784.4|19772.4|337
1741704000000|2025-03-11 14:40:00|19808|19796|19799|19787|19815.5|19803.5|19773.1|19761.1|349
1741704300000|2025-03-11 14:45:00|19799.4|19787.4|19803.6|19791.6|19826.9|19814.9|19790.2|19778.2|298
1741704600000|2025-03-11 14:50:00|19804|19792|19810.7|19798.7|19825.2|19813.2|19800.7|19788.7|195
1741704900000|2025-03-11 14:55:00|19810.3|19798.3|19795.3|19783.3|19815.3|19803.3|19789.4|19777.4|217
1741705200000|2025-03-11 15:00:00|19794.1|19782.1|19749.9|19737.9|19794.1|19782.1|19744|19732|545
1741705500000|2025-03-11 15:05:00|19751.5|19739.5|19781.1|19769.1|19781.1|19769.1|19746.5|19734.5|227
1741705800000|2025-03-11 15:10:00|19780.3|19768.3|19779.4|19767.4|19785.1|19773.1|19773.9|19761.9|201
1741706100000|2025-03-11 15:15:00|19780.6|19768.6|19768.2|19756.2|19785.6|19773.6|19767.4|19755.4|265
1741706400000|2025-03-11 15:20:00|19767.8|19755.8|19750.7|19738.7|19772.4|19760.4|19743.2|19731.2|322
1741706700000|2025-03-11 15:25:00|19749.1|19737.1|19712|19700|19753.2|19741.2|19701.2|19689.2|453
1741707000000|2025-03-11 15:30:00|19711.2|19699.2|19747.5|19735.5|19764|19752|19710.4|19698.4|328
1741707300000|2025-03-11 15:35:00|19745|19733|19750.8|19738.8|19764.9|19752.9|19737.8|19725.8|190
1741707600000|2025-03-11 15:40:00|19751.2|19739.2|19762|19750|19768.7|19756.7|19746.2|19734.2|248
1741707900000|2025-03-11 15:45:00|19760.8|19748.8|19756.7|19744.7|19767.1|19755.1|19751.2|19739.2|263
1741708200000|2025-03-11 15:50:00|19756.3|19744.3|19791.6|19779.6|19796.6|19784.6|19754.6|19742.6|519
1741708500000|2025-03-11 15:55:00|19790.4|19778.4|19806.1|19794.1|19823.2|19811.2|19790.4|19778.4|278
1741708800000|2025-03-11 16:00:00|19809.1|19797.1|19794.9|19782.9|19815.7|19803.7|19781.6|19769.6|319
1741709100000|2025-03-11 16:05:00|19794.1|19782.1|19789.9|19777.9|19800.8|19788.8|19782.3|19770.3|268
1741709400000|2025-03-11 16:10:00|19794.9|19782.9|19774.5|19762.5|19797.4|19785.4|19760.7|19748.7|273
1741709700000|2025-03-11 16:15:00|19772.4|19760.4|19735.2|19723.2|19779.1|19767.1|19733.6|19721.6|222
1741710000000|2025-03-11 16:20:00|19734.8|19722.8|19748.6|19736.6|19761.5|19749.5|19732.4|19720.4|264
1741710300000|2025-03-11 16:25:00|19746.9|19734.9|19747.4|19735.4|19755.7|19743.7|19741.1|19729.1|159
1741710600000|2025-03-11 16:30:00|19746.5|19734.5|19757.8|19745.8|19762.8|19750.8|19743.2|19731.2|161
1741710900000|2025-03-11 16:35:00|19757.4|19745.4|19744.4|19732.4|19757.4|19745.4|19738.6|19726.6|136
1741711200000|2025-03-11 16:40:00|19745.3|19733.3|19727.3|19715.3|19745.3|19733.3|19721.5|19709.5|211
1741711500000|2025-03-11 16:45:00|19726.9|19714.9|19734.3|19722.3|19734.4|19722.4|19723.2|19711.2|127
1741711800000|2025-03-11 16:50:00|19731.8|19719.8|19711.4|19699.4|19731.8|19719.8|19707.3|19695.3|224
1741712100000|2025-03-11 16:55:00|19713.9|19701.9|19714.7|19702.7|19721.4|19709.4|19708.1|19696.1|157
1741712400000|2025-03-11 17:00:00|19713.4|19701.4|19705.5|19693.5|19721.3|19709.3|19703.8|19691.8|163
1741712700000|2025-03-11 17:05:00|19706.3|19694.3|19733.4|19721.4|19734.7|19722.7|19705.5|19693.5|154
1741713000000|2025-03-11 17:10:00|19734.3|19722.3|19732.9|19720.9|19734.7|19722.7|19720.4|19708.4|183
1741713300000|2025-03-11 17:15:00|19733.3|19721.3|19729.5|19717.5|19736.6|19724.6|19727|19715|155
1741713600000|2025-03-11 17:20:00|19725.8|19713.8|19683.2|19671.2|19729.5|19717.5|19678.2|19666.2|243
1741713900000|2025-03-11 17:25:00|19683.6|19671.6|19688.3|19676.3|19698.7|19686.7|19680.3|19668.3|207
1741714200000|2025-03-11 17:30:00|19687.9|19675.9|19702.4|19690.4|19702.8|19690.8|19680.4|19668.4|261
1741714500000|2025-03-11 17:35:00|19700.3|19688.3|19719.9|19707.9|19731.1|19719.1|19692.4|19680.4|357
1741714800000|2025-03-11 17:40:00|19719.1|19707.1|19712.3|19700.3|19726.1|19714.1|19707|19695|301
1741715100000|2025-03-11 17:45:00|19713.2|19701.2|19733.2|19721.2|19739.9|19727.9|19710.7|19698.7|281
1741715400000|2025-03-11 17:50:00|19732.9|19720.9|19734.9|19722.9|19746.6|19734.6|19722.8|19710.8|443
1741715700000|2025-03-11 17:55:00|19734|19722|19722.9|19710.9|19752|19740|19714.4|19702.4|1897
1741716000000|2025-03-11 18:00:00|19724.1|19712.1|19716.4|19704.4|19734.1|19722.1|19710.7|19698.7|1226
1741786200000|2025-03-12 13:30:00|19756.4|19744.4|19794|19782|19853.1|19841.1|19756.4|19744.4|1506
1741786500000|2025-03-12 13:35:00|19794.3|19782.3|19781|19769|19805|19793|19766.3|19754.3|1211
1741786800000|2025-03-12 13:40:00|19780.2|19768.2|19806.2|19794.2|19811.2|19799.2|19773.1|19761.1|916
1741787100000|2025-03-12 13:45:00|19807.8|19795.8|19800.9|19788.9|19812.1|19800.1|19787|19775|1129
1741787400000|2025-03-12 13:50:00|19801.3|19789.3|19827.1|19815.1|19840.9|19828.9|19801.3|19789.3|891
1741787700000|2025-03-12 13:55:00|19827.5|19815.5|19841.2|19829.2|19849.6|19837.6|19822.5|19810.5|367
1741788000000|2025-03-12 14:00:00|19842.1|19830.1|19833.3|19821.3|19851.6|19839.6|19819.5|19807.5|445
1741788300000|2025-03-12 14:05:00|19834.9|19822.9|19868.7|19856.7|19871.6|19859.6|19834.6|19822.6|1459
1741788600000|2025-03-12 14:10:00|19869.6|19857.6|19940.4|19928.4|19941.7|19929.7|19869.6|19857.6|868
1741788900000|2025-03-12 14:15:00|19940|19928|19856.2|19844.2|19940|19928|19847.9|19835.9|903
1741789200000|2025-03-12 14:20:00|19851.2|19839.2|19864.6|19852.6|19897.7|19885.7|19849.4|19837.4|597
1741789500000|2025-03-12 14:25:00|19865.5|19853.5|19893.1|19881.1|19893.1|19881.1|19861.8|19849.8|369
1741789800000|2025-03-12 14:30:00|19894.4|19882.4|19904.1|19892.1|19904.1|19892.1|19864.5|19852.5|392
1741790100000|2025-03-12 14:35:00|19902.9|19890.9|19936.1|19924.1|19951|19939|19898.2|19886.2|551
1741790400000|2025-03-12 14:40:00|19933.6|19921.6|19913.4|19901.4|19944|19932|19911.3|19899.3|363
1741790700000|2025-03-12 14:45:00|19914.3|19902.3|19924.2|19912.2|19932.6|19920.6|19908.1|19896.1|260
1741791000000|2025-03-12 14:50:00|19925.8|19913.8|19915.5|19903.5|19928.8|19916.8|19912.2|19900.2|241
1741791300000|2025-03-12 14:55:00|19918|19906|19913.6|19901.6|19924.9|19912.9|19903.6|19891.6|360
1741791600000|2025-03-12 15:00:00|19911.1|19899.1|19947.9|19935.9|19955.1|19943.1|19907.8|19895.8|380
1741791900000|2025-03-12 15:05:00|19948.7|19936.7|19910.3|19898.3|19971.2|19959.2|19910.3|19898.3|332
1741792200000|2025-03-12 15:10:00|19911.1|19899.1|19926.5|19914.5|19940.6|19928.6|19896.6|19884.6|315
1741792500000|2025-03-12 15:15:00|19928.6|19916.6|19911.7|19899.7|19931.5|19919.5|19911.1|19899.1|352
1741792800000|2025-03-12 15:20:00|19910.8|19898.8|19904.5|19892.5|19924.4|19912.4|19899.1|19887.1|504
1741793100000|2025-03-12 15:25:00|19904.9|19892.9|19913.3|19901.3|19915.8|19903.8|19900.9|19888.9|302
1741793400000|2025-03-12 15:30:00|19914.5|19902.5|19919.9|19907.9|19929.9|19917.9|19900.8|19888.8|214
1741793700000|2025-03-12 15:35:00|19920.8|19908.8|19910.7|19898.7|19927|19915|19902|19890|290
1741794000000|2025-03-12 15:40:00|19912|19900|19915.5|19903.5|19929.2|19917.2|19906.6|19894.6|263
1741794300000|2025-03-12 15:45:00|19916.3|19904.3|19900.4|19888.4|19920.8|19908.8|19896.7|19884.7|224
1741794600000|2025-03-12 15:50:00|19900.8|19888.8|19924.2|19912.2|19932.4|19920.4|19897.1|19885.1|307
1741794900000|2025-03-12 15:55:00|19923.3|19911.3|19952.4|19940.4|19955.4|19943.4|19915.8|19903.8|399
1741795200000|2025-03-12 16:00:00|19951.2|19939.2|19922.8|19910.8|19953.6|19941.6|19916.9|19904.9|291
1741795500000|2025-03-12 16:05:00|19925.3|19913.3|19939.1|19927.1|19945.4|19933.4|19922.8|19910.8|207
1741795800000|2025-03-12 16:10:00|19936.6|19924.6|19920.5|19908.5|19945.4|19933.4|19918|19906|179
1741796100000|2025-03-12 16:15:00|19919.2|19907.2|19922.4|19910.4|19923|19911|19909.2|19897.2|200
1741796400000|2025-03-12 16:20:00|19922.1|19910.1|19894.6|19882.6|19922.1|19910.1|19891.2|19879.2|188
1741796700000|2025-03-12 16:25:00|19894.9|19882.9|19882.8|19870.8|19913.7|19901.7|19882.8|19870.8|233
1741797000000|2025-03-12 16:30:00|19887.4|19875.4|19896.3|19884.3|19904.1|19892.1|19885.7|19873.7|256
1741797300000|2025-03-12 16:35:00|19895.4|19883.4|19898.2|19886.2|19907.5|19895.5|19889.1|19877.1|165
1741797600000|2025-03-12 16:40:00|19897.4|19885.4|19879.6|19867.6|19899.5|19887.5|19871.6|19859.6|201
1741797900000|2025-03-12 16:45:00|19880|19868|19880.1|19868.1|19891.3|19879.3|19876.7|19864.7|177
1741798200000|2025-03-12 16:50:00|19879.2|19867.2|19893.3|19881.3|19893.3|19881.3|19879.2|19867.2|159
1741798500000|2025-03-12 16:55:00|19894.6|19882.6|19873.3|19861.3|19897.1|19885.1|19873.3|19861.3|167
1741798800000|2025-03-12 17:00:00|19873.7|19861.7|19864.9|19852.9|19889.5|19877.5|19861.1|19849.1|381
1741799100000|2025-03-12 17:05:00|19865.6|19853.6|19867.7|19855.7|19870.3|19858.3|19860.3|19848.3|141
1741799400000|2025-03-12 17:10:00|19868.6|19856.6|19868.1|19856.1|19874|19862|19859.7|19847.7|94
1741799700000|2025-03-12 17:15:00|19867.2|19855.2|19866|19854|19871|19859|19857.6|19845.6|174
1741800000000|2025-03-12 17:20:00|19866.8|19854.8|19896.3|19884.3|19896.7|19884.7|19863.5|19851.5|236
1741800300000|2025-03-12 17:25:00|19898.8|19886.8|19907|19895|19909.2|19897.2|19893.8|19881.8|210
1741800600000|2025-03-12 17:30:00|19908.3|19896.3|19912.4|19900.4|19920.8|19908.8|19907.9|19895.9|215
1741800900000|2025-03-12 17:35:00|19912|19900|19914.9|19902.9|19917.4|19905.4|19908.3|19896.3|218
1741801200000|2025-03-12 17:40:00|19916.1|19904.1|19903.1|19891.1|19921.1|19909.1|19903.1|19891.1|342
1741801500000|2025-03-12 17:45:00|19902.7|19890.7|19884.3|19872.3|19908.1|19896.1|19884|19872|232
1741801800000|2025-03-12 17:50:00|19884.7|19872.7|19888.1|19876.1|19888.4|19876.4|19880.6|19868.6|295
1741802100000|2025-03-12 17:55:00|19887.2|19875.2|19905|19893|19906.3|19894.3|19878.4|19866.4|1641
1741802400000|2025-03-12 18:00:00|19904.7|19892.7|19902.4|19890.4|19908.3|19896.3|19895.4|19883.4|738
1741872600000|2025-03-13 13:30:00|19886.3|19856.3|19909.4|19897.4|19950|19938|19880.9|19856.3|909
1741872900000|2025-03-13 13:35:00|19905.5|19893.5|19908.9|19896.9|19913.5|19901.5|19886|19874|348
1741873200000|2025-03-13 13:40:00|19909.8|19897.8|19899.8|19887.8|19914.2|19902.2|19894.2|19882.2|356
1741873500000|2025-03-13 13:45:00|19898|19886|19902.8|19890.8|19907.8|19895.8|19890.3|19878.3|462
1741873800000|2025-03-13 13:50:00|19903.1|19891.1|19899|19887|19903.1|19891.1|19872.8|19860.8|498
1741874100000|2025-03-13 13:55:00|19898.6|19886.6|19910.6|19898.6|19915.8|19903.8|19895.2|19883.2|567
1741874400000|2025-03-13 14:00:00|19910.2|19898.2|19914.1|19902.1|19923.2|19911.2|19892.7|19880.7|368
1741874700000|2025-03-13 14:05:00|19905.4|19893.4|19934.7|19922.7|19944.7|19932.7|19905.4|19893.4|404
1741875000000|2025-03-13 14:10:00|19935|19923|19920.5|19908.5|19937.2|19925.2|19909.3|19897.3|463
1741875300000|2025-03-13 14:15:00|19918|19906|19898.7|19886.7|19918|19906|19888.9|19876.9|569
1741875600000|2025-03-13 14:20:00|19896.2|19884.2|19859.2|19847.2|19905.3|19893.3|19848.7|19836.7|487
1741875900000|2025-03-13 14:25:00|19859.6|19847.6|19873.3|19861.3|19881.7|19869.7|19855.8|19843.8|325
1741876200000|2025-03-13 14:30:00|19873.7|19861.7|19893.3|19881.3|19893.3|19881.3|19873.3|19861.3|315
1741876500000|2025-03-13 14:35:00|19893.7|19881.7|19864.7|19852.7|19895.8|19883.8|19849.4|19837.4|248
1741876800000|2025-03-13 14:40:00|19863.5|19851.5|19878.6|19866.6|19879.4|19867.4|19862.6|19850.6|128
1741877100000|2025-03-13 14:45:00|19880.2|19868.2|19878.4|19866.4|19884.3|19872.3|19866.8|19854.8|208
1741877400000|2025-03-13 14:50:00|19879.3|19867.3|19908.8|19896.8|19916.3|19904.3|19878.4|19866.4|248
1741877700000|2025-03-13 14:55:00|19907.5|19895.5|19930.5|19918.5|19930.5|19918.5|19907.5|19895.5|301
1741878000000|2025-03-13 15:00:00|19931.8|19919.8|19957.1|19945.1|19961|19949|19928.9|19916.9|805
1741878300000|2025-03-13 15:05:00|19957.5|19945.5|19996.9|19984.9|19996.9|19984.9|19949.6|19937.6|657
1741878600000|2025-03-13 15:10:00|19996|19984|19996.5|19984.5|19997.4|19985.4|19981|19969|437
1741878900000|2025-03-13 15:15:00|19999|19987|19991.5|19979.5|20010.1|19998.1|19982.4|19970.4|281
1741879200000|2025-03-13 15:20:00|19987.8|19975.8|20008.3|19996.3|20011.3|19999.3|19976.7|19964.7|240
1741879500000|2025-03-13 15:25:00|20007|19995|19993.6|19981.6|20018.5|20006.5|19983.5|19971.5|250
1741879800000|2025-03-13 15:30:00|19992.7|19980.7|19972.5|19960.5|19997.9|19985.9|19968.8|19956.8|285
1741880100000|2025-03-13 15:35:00|19973.4|19961.4|19982.1|19970.1|19988|19976|19966.3|19954.3|300
1741880400000|2025-03-13 15:40:00|19981.8|19969.8|19990.5|19978.5|19995|19983|19973|19961|205
1741880700000|2025-03-13 15:45:00|19990.2|19978.2|20008.4|19996.4|20012.3|20000.3|19986.8|19974.8|265
1741881000000|2025-03-13 15:50:00|20008.7|19996.7|20021.4|20009.4|20023|20011|20003|19991|244
1741881300000|2025-03-13 15:55:00|20021|20009|20019.7|20007.7|20028.9|20016.9|20017.6|20005.6|248
1741881600000|2025-03-13 16:00:00|20021|20009|20022.2|20010.2|20026.3|20014.3|20017.2|20005.2|146
1741881900000|2025-03-13 16:05:00|20024.7|20012.7|20040.4|20028.4|20045.4|20033.4|20024.7|20012.7|362
1741882200000|2025-03-13 16:10:00|20040.8|20028.8|20052.4|20040.4|20069.1|20057.1|20032.9|20020.9|515
1741882500000|2025-03-13 16:15:00|20052.7|20040.7|20022|20010|20056.1|20044.1|20013.2|20001.2|326
1741882800000|2025-03-13 16:20:00|20022.9|20010.9|20065|20053|20072.1|20060.1|20022|20010|353
1741883100000|2025-03-13 16:25:00|20063.4|20051.4|20069.4|20057.4|20087.5|20075.5|20062.1|20050.1|371
1741883400000|2025-03-13 16:30:00|20069.1|20057.1|20090|20078|20090|20078|20067.1|20055.1|198
1741883700000|2025-03-13 16:35:00|20089.6|20077.6|20099.6|20087.6|20110.8|20098.8|20086.6|20074.6|290
1741884000000|2025-03-13 16:40:00|20100.5|20088.5|20107.8|20095.8|20115.8|20103.8|20099.4|20087.4|455
1741884300000|2025-03-13 16:45:00|20108.1|20096.1|20086.3|20074.3|20111|20099|20071.7|20059.7|275
1741884600000|2025-03-13 16:50:00|20084.2|20072.2|20091.8|20079.8|20097.2|20085.2|20084.2|20072.2|261
1741884900000|2025-03-13 16:55:00|20092.2|20080.2|20097.5|20085.5|20102.2|20090.2|20083.1|20071.1|226
1741885200000|2025-03-13 17:00:00|20097.2|20085.2|20068.8|20056.8|20104.7|20092.7|20064.3|20052.3|293
1741885500000|2025-03-13 17:05:00|20069.1|20057.1|20060.9|20048.9|20072.9|20060.9|20057.5|20045.5|140
1741885800000|2025-03-13 17:10:00|20058.7|20046.7|20038.4|20026.4|20066.6|20054.6|20036.2|20024.2|339
1741886100000|2025-03-13 17:15:00|20039.6|20027.6|20049.9|20037.9|20057.8|20045.8|20038.7|20026.7|192
1741886400000|2025-03-13 17:20:00|20050.8|20038.8|20012.1|20000.1|20058.7|20046.7|20010.3|19998.3|190
1741886700000|2025-03-13 17:25:00|20012.8|20000.8|20004.2|19992.2|20014.9|20002.9|19990.6|19978.6|440
1741887000000|2025-03-13 17:30:00|20003.8|19991.8|19955.6|19943.6|20009.2|19997.2|19945.9|19933.9|408
1741887300000|2025-03-13 17:35:00|19954.7|19942.7|19926.6|19914.6|19970.9|19958.9|19921.6|19909.6|318
1741887600000|2025-03-13 17:40:00|19926.3|19914.3|19916.8|19904.8|19940|19928|19915.2|19903.2|278
1741887900000|2025-03-13 17:45:00|19917.7|19905.7|19918.4|19906.4|19933|19921|19912.1|19900.1|450
1741888200000|2025-03-13 17:50:00|19919.2|19907.2|19923|19911|19938.9|19926.9|19911.7|19899.7|493
1741888500000|2025-03-13 17:55:00|19919.6|19907.6|19934.5|19922.5|19946.5|19934.5|19894|19882|1544
1741888800000|2025-03-13 18:00:00|19934.7|19922.7|19946.1|19934.1|19948.3|19936.3|19931.3|19919.3|408
1741959000000|2025-03-14 13:30:00|19922.4|19910.4|19967.8|19955.8|19967.8|19955.8|19857.8|19845.8|1993
1741959300000|2025-03-14 13:35:00|19972.8|19960.8|19960.3|19948.3|19978.1|19966.1|19947.1|19935.1|618
1741959600000|2025-03-14 13:40:00|19962.1|19950.1|19932.3|19920.3|19993.7|19981.7|19928.3|19916.3|905
1741959900000|2025-03-14 13:45:00|19933.3|19921.3|19899.6|19887.6|19937|19925|19881.2|19869.2|672
1741960200000|2025-03-14 13:50:00|19897.1|19885.1|19899.1|19887.1|19925|19913|19879.9|19867.9|597
1741960500000|2025-03-14 13:55:00|19900.1|19888.1|19917.2|19905.2|19936|19924|19900.1|19888.1|421
1741960800000|2025-03-14 14:00:00|19916.9|19904.9|19918.7|19906.7|19935|19923|19908.7|19896.7|233
1741961100000|2025-03-14 14:05:00|19918.4|19906.4|19910.4|19898.4|19928.9|19916.9|19905.3|19893.3|306
1741961400000|2025-03-14 14:10:00|19910.7|19898.7|19923.8|19911.8|19928.6|19916.6|19910.7|19898.7|226
1741961700000|2025-03-14 14:15:00|19923.5|19911.5|19917.5|19905.5|19927.9|19915.9|19913.2|19901.2|137
1741962000000|2025-03-14 14:20:00|19920|19908|19907.5|19895.5|19931.9|19919.9|19898.4|19886.4|178
1741962300000|2025-03-14 14:25:00|19908.4|19896.4|19888.7|19876.7|19909.7|19897.7|19888.7|19876.7|204
1741962600000|2025-03-14 14:30:00|19885|19873|19887.8|19875.8|19887.8|19875.8|19853.2|19841.2|449
1741962900000|2025-03-14 14:35:00|19889.4|19877.4|19892.8|19880.8|19902.5|19890.5|19869.4|19857.4|266
1741963200000|2025-03-14 14:40:00|19894|19882|19897.1|19885.1|19918|19906|19891.5|19879.5|237
1741963500000|2025-03-14 14:45:00|19897.4|19885.4|19871.4|19859.4|19904.3|19892.3|19870.5|19858.5|199
1741963800000|2025-03-14 14:50:00|19872.3|19860.3|19895.5|19883.5|19896.7|19884.7|19872.3|19860.3|252
1741964100000|2025-03-14 14:55:00|19896.7|19884.7|19938|19926|19948.3|19936.3|19894.2|19882.2|368
1741964400000|2025-03-14 15:00:00|19937.6|19925.6|19955.5|19943.5|19957.7|19945.7|19928.9|19916.9|299
1741964700000|2025-03-14 15:05:00|19956.4|19944.4|19952.9|19940.9|19961.1|19949.1|19949.5|19937.5|204
1741965000000|2025-03-14 15:10:00|19952|19940|19949.5|19937.5|19964.5|19952.5|19943.6|19931.6|189
1741965300000|2025-03-14 15:15:00|19952|19940|19911|19899|19953.8|19941.8|19891|19879|246
1741965600000|2025-03-14 15:20:00|19910.7|19898.7|19968.4|19956.4|19968.4|19956.4|19909.5|19897.5|268
1741965900000|2025-03-14 15:25:00|19966.3|19954.3|19943.5|19931.5|19976.6|19964.6|19938.5|19926.5|331
1741966200000|2025-03-14 15:30:00|19943.2|19931.2|19952.5|19940.5|19953.7|19941.7|19931.3|19919.3|215
1741966500000|2025-03-14 15:35:00|19953.4|19941.4|19975.3|19963.3|19986.2|19974.2|19950.9|19938.9|256
1741966800000|2025-03-14 15:40:00|19976.2|19964.2|19999.1|19987.1|20006.5|19994.5|19969.4|19957.4|344
1741967100000|2025-03-14 15:45:00|19997.9|19985.9|19973.8|19961.8|20000.4|19988.4|19967.2|19955.2|265
1741967400000|2025-03-14 15:50:00|19974.4|19962.4|19999.7|19987.7|20008.5|19996.5|19971.6|19959.6|376
1741967700000|2025-03-14 15:55:00|19999.4|19987.4|20019.2|20007.2|20028|20016|19994.7|19982.7|389
1741968000000|2025-03-14 16:00:00|20020.1|20008.1|20020.9|20008.9|20021.4|20009.4|19999.5|19987.5|216
1741968300000|2025-03-14 16:05:00|20021.3|20009.3|20004.7|19992.7|20021.3|20009.3|20000.9|19988.9|170
1741968600000|2025-03-14 16:10:00|20005|19993|20015.3|20003.3|20017.8|20005.8|20002.5|19990.5|221
1741968900000|2025-03-14 16:15:00|20014.4|20002.4|20013.7|20001.7|20034.1|20022.1|20010.7|19998.7|209
1741969200000|2025-03-14 16:20:00|20015|20003|20026.2|20014.2|20032.1|20020.1|20013.7|20001.7|119
1741969500000|2025-03-14 16:25:00|20024.9|20012.9|20031.3|20019.3|20031.3|20019.3|20011.9|19999.9|241
1741969800000|2025-03-14 16:30:00|20032.2|20020.2|20031.5|20019.5|20036.5|20024.5|20021.5|20009.5|195
1741970100000|2025-03-14 16:35:00|20035.2|20023.2|20035.2|20023.2|20045.8|20033.8|20031.8|20019.8|170
1741970400000|2025-03-14 16:40:00|20035.6|20023.6|20028.6|20016.6|20054|20042|20025.2|20013.2|222
1741970700000|2025-03-14 16:45:00|20026.1|20014.1|20037.8|20025.8|20042.6|20030.6|20023.6|20011.6|225
1741971000000|2025-03-14 16:50:00|20038.7|20026.7|20039.7|20027.7|20051.5|20039.5|20027.1|20015.1|294
1741971300000|2025-03-14 16:55:00|20040.6|20028.6|20038.7|20026.7|20050.9|20038.9|20038.4|20026.4|257
1741971600000|2025-03-14 17:00:00|20038.4|20026.4|20017.5|20005.5|20039|20027|20005|19993|297
1741971900000|2025-03-14 17:05:00|20018.4|20006.4|20036.6|20024.6|20038.4|20026.4|20015.9|20003.9|225
1741972200000|2025-03-14 17:10:00|20036.3|20024.3|20035.7|20023.7|20042.8|20030.8|20032.8|20020.8|216
1741972500000|2025-03-14 17:15:00|20034.4|20022.4|20046|20034|20046.9|20034.9|20034.4|20022.4|149
1741972800000|2025-03-14 17:20:00|20045.6|20033.6|20044.7|20032.7|20051|20039|20033.8|20021.8|274
1741973100000|2025-03-14 17:25:00|20045|20033|20043.4|20031.4|20049.1|20037.1|20040.9|20028.9|198
1741973400000|2025-03-14 17:30:00|20044.3|20032.3|20037.7|20025.7|20052.4|20040.4|20035.6|20023.6|317
1741973700000|2025-03-14 17:35:00|20039.9|20027.9|20032.4|20020.4|20049|20037|20029|20017|182
1741974000000|2025-03-14 17:40:00|20032|20020|20019.9|20007.9|20035.9|20023.9|20013.9|20001.9|337
1741974300000|2025-03-14 17:45:00|20020.2|20008.2|20009.3|19997.3|20027.4|20015.4|20004.5|19992.5|333
1741974600000|2025-03-14 17:50:00|20010.2|19998.2|20025.2|20013.2|20027|20015|20005.2|19993.2|258
1741974900000|2025-03-14 17:55:00|20024.8|20012.8|20045.3|20033.3|20045.3|20033.3|20016.5|20004.5|1160
1741975200000|2025-03-14 18:00:00|20044.4|20032.4|20038.7|20026.7|20053.5|20041.5|20034.9|20022.9|934
1742218200000|2025-03-17 13:30:00|20055.9|20043.9|20120.8|20108.8|20158.6|20146.6|20055.9|20043.9|911
1742218500000|2025-03-17 13:35:00|20120.3|20108.3|20081.7|20069.7|20136.3|20124.3|20051.1|20039.1|491
1742218800000|2025-03-17 13:40:00|20081.4|20069.4|20093.6|20081.6|20093.6|20081.6|20062.9|20050.9|205
1742219100000|2025-03-17 13:45:00|20093|20081|20078.8|20066.8|20123|20111|20076.2|20064.2|318
1742219400000|2025-03-17 13:50:00|20079.8|20067.8|20070.6|20058.6|20092|20080|20064.8|20052.8|173
1742219700000|2025-03-17 13:55:00|20071.6|20059.6|20052.4|20040.4|20084.4|20072.4|20040.9|20028.9|268
1742220000000|2025-03-17 14:00:00|20052.7|20040.7|20069.3|20057.3|20077.5|20065.5|20043.9|20031.9|263
1742220300000|2025-03-17 14:05:00|20069.6|20057.6|20061.1|20049.1|20082.8|20070.8|20056.7|20044.7|407
1742220600000|2025-03-17 14:10:00|20061.7|20049.7|20065.6|20053.6|20073.1|20061.1|20051.7|20039.7|375
1742220900000|2025-03-17 14:15:00|20066.1|20054.1|20057.8|20045.8|20070.6|20058.6|20048.1|20036.1|212
1742221200000|2025-03-17 14:20:00|20058.7|20046.7|20032.4|20020.4|20060.5|20048.5|20027.7|20015.7|309
1742221500000|2025-03-17 14:25:00|20032.2|20020.2|20036.2|20024.2|20051.9|20039.9|20027.7|20015.7|234
1742221800000|2025-03-17 14:30:00|20035.6|20023.6|20030.7|20018.7|20035.6|20023.6|20023|20011|303
1742222100000|2025-03-17 14:35:00|20030.4|20018.4|20038.6|20026.6|20050|20038|20023.2|20011.2|216
1742222400000|2025-03-17 14:40:00|20039.6|20027.6|20051.3|20039.3|20052.1|20040.1|20038.1|20026.1|199
1742222700000|2025-03-17 14:45:00|20049|20037|20033.9|20021.9|20050.3|20038.3|20032.6|20020.6|151
1742223000000|2025-03-17 14:50:00|20034.1|20022.1|20025.4|20013.4|20037.6|20025.6|20020.6|20008.6|197
1742223300000|2025-03-17 14:55:00|20027.3|20015.3|20036.9|20024.9|20039.6|20027.6|20021.2|20009.2|200
1742223600000|2025-03-17 15:00:00|20036.3|20024.3|20042.8|20030.8|20051.3|20039.3|20032.8|20020.8|211
1742223900000|2025-03-17 15:05:00|20043.1|20031.1|20028.1|20016.1|20045.6|20033.6|20015.6|20003.6|353
1742224200000|2025-03-17 15:10:00|20027.8|20015.8|20032.1|20020.1|20048.3|20036.3|20021.5|20009.5|219
1742224500000|2025-03-17 15:15:00|20031.1|20019.1|20017.2|20005.2|20032.1|20020.1|20015.6|20003.6|317
1742224800000|2025-03-17 15:20:00|20018.1|20006.1|20030.1|20018.1|20041.2|20029.2|20014.7|20002.7|223
1742225100000|2025-03-17 15:25:00|20030.8|20018.8|20028.2|20016.2|20042.6|20030.6|20024.8|20012.8|192
1742225400000|2025-03-17 15:30:00|20028.5|20016.5|20047.8|20035.8|20056.3|20044.3|20026|20014|180
1742225700000|2025-03-17 15:35:00|20046.8|20034.8|20060.5|20048.5|20065.6|20053.6|20038.8|20026.8|177
1742226000000|2025-03-17 15:40:00|20061.8|20049.8|20060.8|20048.8|20075.8|20063.8|20049.8|20037.8|181
1742226300000|2025-03-17 15:45:00|20059.3|20047.3|20084.8|20072.8|20084.8|20072.8|20055.5|20043.5|225
1742226600000|2025-03-17 15:50:00|20082.3|20070.3|20103.1|20091.1|20110.3|20098.3|20081.3|20069.3|210
1742226900000|2025-03-17 15:55:00|20102.5|20090.5|20096.8|20084.8|20102.5|20090.5|20090.6|20078.6|258
1742227200000|2025-03-17 16:00:00|20096.5|20084.5|20071.4|20059.4|20096.5|20084.5|20071.4|20059.4|185
1742227500000|2025-03-17 16:05:00|20071.6|20059.6|20071.6|20059.6|20076.1|20064.1|20061.1|20049.1|174
1742227800000|2025-03-17 16:10:00|20069.4|20057.4|20061.9|20049.9|20071.9|20059.9|20054.1|20042.1|170
1742228100000|2025-03-17 16:15:00|20062.8|20050.8|20061.3|20049.3|20064.1|20052.1|20057.6|20045.6|105
1742228400000|2025-03-17 16:20:00|20061.6|20049.6|20063.2|20051.2|20065.5|20053.5|20058|20046|232
1742228700000|2025-03-17 16:25:00|20062.2|20050.2|20056.5|20044.5|20068.5|20056.5|20054|20042|112
1742229000000|2025-03-17 16:30:00|20056.2|20044.2|20090.5|20078.5|20091.8|20079.8|20055|20043|252
1742229300000|2025-03-17 16:35:00|20090.8|20078.8|20089.5|20077.5|20094|20082|20085.5|20073.5|121
1742229600000|2025-03-17 16:40:00|20090.8|20078.8|20094.5|20082.5|20104.2|20092.2|20090.8|20078.8|146
1742229900000|2025-03-17 16:45:00|20095.7|20083.7|20087.7|20075.7|20097|20085|20084.2|20072.2|136
1742230200000|2025-03-17 16:50:00|20088.9|20076.9|20095.6|20083.6|20106.7|20094.7|20085.2|20073.2|142
1742230500000|2025-03-17 16:55:00|20093.4|20081.4|20100.3|20088.3|20101.5|20089.5|20093.1|20081.1|67
1742230800000|2025-03-17 17:00:00|20098.8|20086.8|20107.8|20095.8|20116|20104|20097.8|20085.8|162
1742231100000|2025-03-17 17:05:00|20108.7|20096.7|20128.2|20116.2|20136|20124|20107.8|20095.8|192
1742231400000|2025-03-17 17:10:00|20127.2|20115.2|20141.4|20129.4|20143.6|20131.6|20124.1|20112.1|185
1742231700000|2025-03-17 17:15:00|20141.1|20129.1|20148|20136|20157.1|20145.1|20138.6|20126.6|131
1742232000000|2025-03-17 17:20:00|20149.3|20137.3|20173.3|20161.3|20182.5|20170.5|20147.3|20135.3|286
1742232300000|2025-03-17 17:25:00|20173|20161|20184|20172|20187.4|20175.4|20166|20154|221
1742232600000|2025-03-17 17:30:00|20184.2|20172.2|20187.7|20175.7|20195.9|20183.9|20178.9|20166.9|280
1742232900000|2025-03-17 17:35:00|20188|20176|20182.5|20170.5|20201.2|20189.2|20180|20168|305
1742233200000|2025-03-17 17:40:00|20182.2|20170.2|20174|20162|20185|20173|20174|20162|396
1742233500000|2025-03-17 17:45:00|20175|20163|20188.2|20176.2|20188.4|20176.4|20174|20162|336
1742233800000|2025-03-17 17:50:00|20188.4|20176.4|20187.4|20175.4|20192.9|20180.9|20184.4|20172.4|321
1742234100000|2025-03-17 17:55:00|20188.4|20176.4|20198.4|20186.4|20200.9|20188.9|20183.9|20171.9|895
1742234400000|2025-03-17 18:00:00|20195.9|20183.9|20197.7|20185.7|20209.5|20197.5|20195.9|20183.9|507
1742304600000|2025-03-18 13:30:00|20187.3|20175.3|20204.8|20192.8|20208.8|20196.8|20159.1|20147.1|861
1742304900000|2025-03-18 13:35:00|20205.8|20193.8|20234.8|20222.8|20236.3|20224.3|20163.8|20151.8|528
1742305200000|2025-03-18 13:40:00|20235.1|20223.1|20160.3|20148.3|20236.1|20224.1|20157.8|20145.8|469
1742305500000|2025-03-18 13:45:00|20161.3|20149.3|20176|20164|20183|20171|20139.3|20127.3|381
1742305800000|2025-03-18 13:50:00|20174.8|20162.8|20153.8|20141.8|20182.5|20170.5|20153.8|20141.8|268
1742306100000|2025-03-18 13:55:00|20153.3|20141.3|20130.8|20118.8|20153.3|20141.3|20127.5|20115.5|266
1742306400000|2025-03-18 14:00:00|20129.5|20117.5|20109.7|20097.7|20132.5|20120.5|20091|20079|329
1742306700000|2025-03-18 14:05:00|20110|20098|20136.2|20124.2|20136.2|20124.2|20094.8|20082.8|268
1742307000000|2025-03-18 14:10:00|20134.7|20122.7|20119.7|20107.7|20147.7|20135.7|20116.2|20104.2|142
1742307300000|2025-03-18 14:15:00|20120.9|20108.9|20099.7|20087.7|20128.2|20116.2|20095.9|20083.9|219
1742307600000|2025-03-18 14:20:00|20098.7|20086.7|20133.2|20121.2|20136.4|20124.4|20096.2|20084.2|186
1742307900000|2025-03-18 14:25:00|20132.9|20120.9|20116.4|20104.4|20136.9|20124.9|20113.9|20101.9|168
1742308200000|2025-03-18 14:30:00|20117.4|20105.4|20116.1|20104.1|20120.6|20108.6|20100.1|20088.1|107
1742308500000|2025-03-18 14:35:00|20115.1|20103.1|20129.1|20117.1|20141.3|20129.3|20115.1|20103.1|141
1742308800000|2025-03-18 14:40:00|20130.1|20118.1|20142.1|20130.1|20151.1|20139.1|20127.6|20115.6|86
1742309100000|2025-03-18 14:45:00|20142|20130|20142.5|20130.5|20150.8|20138.8|20139.5|20127.5|97
1742309400000|2025-03-18 14:50:00|20142.3|20130.3|20156.5|20144.5|20160.5|20148.5|20142.3|20130.3|116
1742309700000|2025-03-18 14:55:00|20157.5|20145.5|20165.3|20153.3|20174|20162|20149.8|20137.8|127
1742310000000|2025-03-18 15:00:00|20162|20150|20153.5|20141.5|20163|20151|20139.2|20127.2|222
1742310300000|2025-03-18 15:05:00|20156|20144|20168|20156|20177.5|20165.5|20155|20143|128
1742310600000|2025-03-18 15:10:00|20166.5|20154.5|20173.2|20161.2|20183.2|20171.2|20155.5|20143.5|144
1742310900000|2025-03-18 15:15:00|20172.2|20160.2|20164.9|20152.9|20177.9|20165.9|20153.7|20141.7|153
1742311200000|2025-03-18 15:20:00|20163.9|20151.9|20159.9|20147.9|20172.6|20160.6|20154.4|20142.4|121
1742311500000|2025-03-18 15:25:00|20156.9|20144.9|20127.1|20115.1|20163.6|20151.6|20126.1|20114.1|188
1742311800000|2025-03-18 15:30:00|20128.1|20116.1|20120.6|20108.6|20129.1|20117.1|20116.8|20104.8|132
1742312100000|2025-03-18 15:35:00|20121.6|20109.6|20122.8|20110.8|20125.1|20113.1|20109.6|20097.6|113
1742312400000|2025-03-18 15:40:00|20124.1|20112.1|20130.5|20118.5|20130.5|20118.5|20120.3|20108.3|88
1742312700000|2025-03-18 15:45:00|20131.5|20119.5|20139|20127|20147.8|20135.8|20128.5|20116.5|106
1742313000000|2025-03-18 15:50:00|20137.8|20125.8|20148.5|20136.5|20154|20142|20135.3|20123.3|129
1742313300000|2025-03-18 15:55:00|20145|20133|20130.7|20118.7|20147.5|20135.5|20129.7|20117.7|116
1742313600000|2025-03-18 16:00:00|20129.7|20117.7|20124.7|20112.7|20132.5|20120.5|20119.4|20107.4|83
1742313900000|2025-03-18 16:05:00|20126.2|20114.2|20120.7|20108.7|20126.2|20114.2|20098.9|20086.9|128
1742314200000|2025-03-18 16:10:00|20119.7|20107.7|20140.1|20128.1|20146.4|20134.4|20119.4|20107.4|52
1742314500000|2025-03-18 16:15:00|20139.4|20127.4|20142.1|20130.1|20149.1|20137.1|20132.1|20120.1|71
1742314800000|2025-03-18 16:20:00|20141.1|20129.1|20152.1|20140.1|20155.9|20143.9|20137.9|20125.9|76
1742315100000|2025-03-18 16:25:00|20151.1|20139.1|20146.3|20134.3|20152.3|20140.3|20140.6|20128.6|42
1742315400000|2025-03-18 16:30:00|20146.1|20134.1|20145.5|20133.5|20151.6|20139.6|20140.6|20128.6|104
1742315700000|2025-03-18 16:35:00|20145.3|20133.3|20140|20128|20150.3|20138.3|20130.8|20118.8|62
1742316000000|2025-03-18 16:40:00|20140.3|20128.3|20136.5|20124.5|20146.5|20134.5|20135.3|20123.3|83
1742316300000|2025-03-18 16:45:00|20136.2|20124.2|20132.2|20120.2|20140.2|20128.2|20127.7|20115.7|46
1742316600000|2025-03-18 16:50:00|20131.2|20119.2|20132.2|20120.2|20141.2|20129.2|20128.7|20116.7|42
1742316900000|2025-03-18 16:55:00|20131.9|20119.9|20139.9|20127.9|20148.2|20136.2|20127.7|20115.7|57
1742317200000|2025-03-18 17:00:00|20138.9|20126.9|20134.6|20122.6|20139.9|20127.9|20129.9|20117.9|43
1742317500000|2025-03-18 17:05:00|20132.1|20120.1|20132.1|20120.1|20142.1|20130.1|20129.6|20117.6|75
1742317800000|2025-03-18 17:10:00|20131.9|20119.9|20119.1|20107.1|20136.6|20124.6|20119.1|20107.1|82
1742318100000|2025-03-18 17:15:00|20120.1|20108.1|20126.8|20114.8|20136.8|20124.8|20120.1|20108.1|90
1742318400000|2025-03-18 17:20:00|20125.8|20113.8|20135.5|20123.5|20138.1|20126.1|20125.8|20113.8|83
1742318700000|2025-03-18 17:25:00|20135.3|20123.3|20133.3|20121.3|20143|20131|20133|20121|75
1742319000000|2025-03-18 17:30:00|20133|20121|20138|20126|20138.3|20126.3|20129.5|20117.5|69
1742319300000|2025-03-18 17:35:00|20137.7|20125.7|20154|20142|20155|20143|20135.2|20123.2|89
1742319600000|2025-03-18 17:40:00|20153|20141|20153.4|20141.4|20161.5|20149.5|20152.2|20140.2|126
1742319900000|2025-03-18 17:45:00|20152.2|20140.2|20169.2|20157.2|20172.7|20160.7|20148.2|20136.2|151
1742320200000|2025-03-18 17:50:00|20170.2|20158.2|20177.6|20165.6|20180.9|20168.9|20168.7|20156.7|145
1742320500000|2025-03-18 17:55:00|20177.9|20165.9|20196.4|20184.4|20196.4|20184.4|20174.4|20162.4|812
1742320800000|2025-03-18 18:00:00|20193.6|20181.6|20195.3|20183.3|20206.4|20194.4|20191.1|20179.1|511
1742391000000|2025-03-19 13:30:00|20190.6|20160.6|20244.9|20232.9|20273|20261|20158|20146|467
1742391300000|2025-03-19 13:35:00|20243.9|20231.9|20350.1|20338.1|20361|20349|20240.1|20228.1|767
1742391600000|2025-03-19 13:40:00|20345.6|20333.6|20322.4|20310.4|20352.1|20340.1|20294.9|20282.9|586
1742391900000|2025-03-19 13:45:00|20321.2|20309.2|20315.1|20303.1|20327.3|20315.3|20294.8|20282.8|579
1742392200000|2025-03-19 13:50:00|20319.7|20307.7|20351.5|20339.5|20367.2|20355.2|20319.4|20307.4|346
1742392500000|2025-03-19 13:55:00|20350.4|20338.4|20366.4|20354.4|20367.2|20355.2|20346.2|20334.2|313
1742392800000|2025-03-19 14:00:00|20363.7|20351.7|20350.2|20338.2|20363.7|20351.7|20307.9|20295.9|453
1742393100000|2025-03-19 14:05:00|20356.6|20344.6|20352.2|20340.2|20365.9|20353.9|20344.9|20332.9|159
1742393400000|2025-03-19 14:10:00|20354.4|20342.4|20364.2|20352.2|20376.2|20364.2|20353.4|20341.4|168
1742393700000|2025-03-19 14:15:00|20364.4|20352.4|20362.1|20350.1|20372.1|20360.1|20350.9|20338.9|95
1742394000000|2025-03-19 14:20:00|20363.4|20351.4|20365.1|20353.1|20372.6|20360.6|20353.6|20341.6|121
1742394300000|2025-03-19 14:25:00|20366.3|20354.3|20343|20331|20369.3|20357.3|20331.8|20319.8|147
1742394600000|2025-03-19 14:30:00|20342.8|20330.8|20340.3|20328.3|20353.8|20341.8|20300.3|20288.3|245
1742394900000|2025-03-19 14:35:00|20340|20328|20285.9|20273.9|20342.7|20330.7|20283.4|20271.4|203
1742395200000|2025-03-19 14:40:00|20290.9|20278.9|20287.4|20275.4|20300.2|20288.2|20268.4|20256.4|208
1742395500000|2025-03-19 14:45:00|20290.9|20278.9|20257.8|20245.8|20313.1|20301.1|20243.5|20231.5|221
1742395800000|2025-03-19 14:50:00|20258.8|20246.8|20273.6|20261.6|20280.9|20268.9|20250.1|20238.1|162
1742396100000|2025-03-19 14:55:00|20272.6|20260.6|20281.3|20269.3|20287.8|20275.8|20269.6|20257.6|77
1742396400000|2025-03-19 15:00:00|20280.3|20268.3|20260.4|20248.4|20287.8|20275.8|20257.4|20245.4|72
1742396700000|2025-03-19 15:05:00|20261.4|20249.4|20295.1|20283.1|20298.1|20286.1|20258.1|20246.1|177
1742397000000|2025-03-19 15:10:00|20294.8|20282.8|20290.5|20278.5|20296.7|20284.7|20272|20260|180
1742397300000|2025-03-19 15:15:00|20289|20277|20322.4|20310.4|20326.1|20314.1|20288|20276|152
1742397600000|2025-03-19 15:20:00|20322.6|20310.6|20287.1|20275.1|20322.6|20310.6|20286.1|20274.1|217
1742397900000|2025-03-19 15:25:00|20294.6|20282.6|20303|20291|20307.2|20295.2|20293.6|20281.6|116
1742398200000|2025-03-19 15:30:00|20302|20290|20311.5|20299.5|20312.8|20300.8|20295|20283|94
1742398500000|2025-03-19 15:35:00|20310.5|20298.5|20339.1|20327.1|20341.6|20329.6|20310.5|20298.5|186
1742398800000|2025-03-19 15:40:00|20336.8|20324.8|20355.1|20343.1|20358.8|20346.8|20336.6|20324.6|183
1742399100000|2025-03-19 15:45:00|20354.1|20342.1|20339.6|20327.6|20357.8|20345.8|20332.1|20320.1|123
1742399400000|2025-03-19 15:50:00|20336.1|20324.1|20359.6|20347.6|20367.6|20355.6|20334.6|20322.6|150
1742399700000|2025-03-19 15:55:00|20359.3|20347.3|20356.8|20344.8|20362.8|20350.8|20346.8|20334.8|69
1742400000000|2025-03-19 16:00:00|20356.3|20344.3|20366.2|20354.2|20377.3|20365.3|20348.3|20336.3|173
1742400300000|2025-03-19 16:05:00|20365.2|20353.2|20376.8|20364.8|20381.8|20369.8|20364.8|20352.8|69
1742400600000|2025-03-19 16:10:00|20378|20366|20364.5|20352.5|20379.3|20367.3|20360.5|20348.5|100
1742400900000|2025-03-19 16:15:00|20365.5|20353.5|20361.3|20349.3|20376.3|20364.3|20355.5|20343.5|82
1742401200000|2025-03-19 16:20:00|20360.8|20348.8|20362.5|20350.5|20366.3|20354.3|20358.8|20346.8|84
1742401500000|2025-03-19 16:25:00|20362|20350|20355.4|20343.4|20362.7|20350.7|20349.2|20337.2|92
1742401800000|2025-03-19 16:30:00|20355.7|20343.7|20352.8|20340.8|20364.1|20352.1|20335.4|20323.4|168
1742402100000|2025-03-19 16:35:00|20353.8|20341.8|20352.9|20340.9|20364.1|20352.1|20350.9|20338.9|32
1742402400000|2025-03-19 16:40:00|20350.4|20338.4|20355.1|20343.1|20359.1|20347.1|20346.8|20334.8|24
1742402700000|2025-03-19 16:45:00|20355.4|20343.4|20362|20350|20364.1|20352.1|20346|20334|63
1742403000000|2025-03-19 16:50:00|20361.8|20349.8|20379.5|20367.5|20382|20370|20361.6|20349.6|182
1742403300000|2025-03-19 16:55:00|20379.3|20367.3|20376|20364|20386.8|20374.8|20372.5|20360.5|58
1742403600000|2025-03-19 17:00:00|20375.7|20363.7|20382|20370|20389.5|20377.5|20374.7|20362.7|69
1742403900000|2025-03-19 17:05:00|20377.2|20365.2|20348.8|20336.8|20377.2|20365.2|20345.3|20333.3|106
1742404200000|2025-03-19 17:10:00|20350.8|20338.8|20333.5|20321.5|20350.8|20338.8|20333.5|20321.5|44
1742404500000|2025-03-19 17:15:00|20333.8|20321.8|20335.2|20323.2|20342.5|20330.5|20326.9|20314.9|58
1742404800000|2025-03-19 17:20:00|20336.2|20324.2|20336.5|20324.5|20341.2|20329.2|20331.5|20319.5|29
1742405100000|2025-03-19 17:25:00|20336.7|20324.7|20330.3|20318.3|20345.3|20333.3|20328.2|20316.2|58
1742405400000|2025-03-19 17:30:00|20331.8|20319.8|20347.8|20335.8|20347.8|20335.8|20331.8|20319.8|55
1742405700000|2025-03-19 17:35:00|20347.5|20335.5|20343.8|20331.8|20355.8|20343.8|20341.3|20329.3|81
1742406000000|2025-03-19 17:40:00|20344.8|20332.8|20352.4|20340.4|20358.3|20346.3|20343.7|20331.7|172
1742406300000|2025-03-19 17:45:00|20351.1|20339.1|20351.3|20339.3|20364.3|20352.3|20350.3|20338.3|101
1742406600000|2025-03-19 17:50:00|20350.3|20338.3|20342.3|20330.3|20350.3|20338.3|20331.1|20319.1|140
1742406900000|2025-03-19 17:55:00|20340.3|20328.3|20358.1|20346.1|20367.4|20355.4|20340.3|20328.3|465
1742407200000|2025-03-19 18:00:00|20359.1|20347.1|20344.3|20332.3|20362.4|20350.4|20339.4|20327.4|535
1742477400000|2025-03-20 13:30:00|20364.2|20352.2|20367.1|20355.1|20440.6|20428.6|20362.6|20350.6|860
1742477700000|2025-03-20 13:35:00|20367.3|20355.3|20332.9|20320.9|20372.3|20360.3|20311.7|20299.7|392
1742478000000|2025-03-20 13:40:00|20331.9|20319.9|20322.7|20310.7|20337.5|20325.5|20310.4|20298.4|222
1742478300000|2025-03-20 13:45:00|20323.9|20311.9|20348.3|20336.3|20358.5|20346.5|20317.9|20305.9|193
1742478600000|2025-03-20 13:50:00|20348|20336|20359.3|20347.3|20366.4|20354.4|20344.1|20332.1|177
1742478900000|2025-03-20 13:55:00|20361.8|20349.8|20384.5|20372.5|20391.4|20379.4|20356.8|20344.8|178
1742479200000|2025-03-20 14:00:00|20382.2|20370.2|20373.2|20361.2|20398.6|20386.6|20373.2|20361.2|190
1742479500000|2025-03-20 14:05:00|20371.1|20359.1|20392.7|20380.7|20393|20381|20354.2|20342.2|140
1742479800000|2025-03-20 14:10:00|20392.5|20380.5|20435.2|20423.2|20435.2|20423.2|20388.8|20376.8|276
1742480100000|2025-03-20 14:15:00|20435.4|20423.4|20424.1|20412.1|20435.4|20423.4|20406.6|20394.6|107
1742480400000|2025-03-20 14:20:00|20425.2|20413.2|20433.9|20421.9|20448.7|20436.7|20424.1|20412.1|196
1742480700000|2025-03-20 14:25:00|20432.9|20420.9|20402.2|20390.2|20436.6|20424.6|20394.1|20382.1|116
1742481000000|2025-03-20 14:30:00|20401.2|20389.2|20397.6|20385.6|20405.9|20393.9|20382.2|20370.2|169
1742481300000|2025-03-20 14:35:00|20399.1|20387.1|20421.1|20409.1|20422.6|20410.6|20397.6|20385.6|206
1742481600000|2025-03-20 14:40:00|20421.5|20409.5|20411.9|20399.9|20437.3|20425.3|20411.9|20399.9|264
1742481900000|2025-03-20 14:45:00|20412.9|20400.9|20419.2|20407.2|20429.4|20417.4|20411.9|20399.9|148
1742482200000|2025-03-20 14:50:00|20416.9|20404.9|20414.4|20402.4|20420.4|20408.4|20399.4|20387.4|95
1742482500000|2025-03-20 14:55:00|20414.1|20402.1|20385|20373|20414.1|20402.1|20382.5|20370.5|122
1742482800000|2025-03-20 15:00:00|20386|20374|20404.9|20392.9|20406.4|20394.4|20383.5|20371.5|222
1742483100000|2025-03-20 15:05:00|20403.5|20391.5|20337.8|20325.8|20403.5|20391.5|20328.3|20316.3|333
1742483400000|2025-03-20 15:10:00|20337.6|20325.6|20353.4|20341.4|20358.9|20346.9|20335.3|20323.3|127
1742483700000|2025-03-20 15:15:00|20353.6|20341.6|20346.9|20334.9|20368|20356|20340.3|20328.3|171
1742484000000|2025-03-20 15:20:00|20348|20336|20365.5|20353.5|20370.5|20358.5|20338|20326|95
1742484300000|2025-03-20 15:25:00|20365.3|20353.3|20373.6|20361.6|20376.3|20364.3|20361.7|20349.7|99
1742484600000|2025-03-20 15:30:00|20372.5|20360.5|20372.5|20360.5|20385|20373|20360|20348|117
1742484900000|2025-03-20 15:35:00|20370|20358|20375.6|20363.6|20378.6|20366.6|20368|20356|51
1742485200000|2025-03-20 15:40:00|20375.4|20363.4|20378.1|20366.1|20392.9|20380.9|20374.6|20362.6|65
1742485500000|2025-03-20 15:45:00|20377.9|20365.9|20376|20364|20380.2|20368.2|20368.7|20356.7|53
1742485800000|2025-03-20 15:50:00|20375.8|20363.8|20400.6|20388.6|20404.1|20392.1|20371|20359|38
1742486100000|2025-03-20 15:55:00|20399.5|20387.5|20416.4|20404.4|20421.8|20409.8|20398.1|20386.1|102
1742486400000|2025-03-20 16:00:00|20418.9|20406.9|20427.2|20415.2|20429.7|20417.7|20411.4|20399.4|197
1742486700000|2025-03-20 16:05:00|20428.2|20416.2|20403|20391|20430.5|20418.5|20400.1|20388.1|99
1742487000000|2025-03-20 16:10:00|20402.8|20390.8|20374.6|20362.6|20402.8|20390.8|20367.4|20355.4|72
1742487300000|2025-03-20 16:15:00|20373.6|20361.6|20381.1|20369.1|20383.6|20371.6|20368.6|20356.6|71
1742487600000|2025-03-20 16:20:00|20380.9|20368.9|20381.1|20369.1|20383.8|20371.8|20364.8|20352.8|125
1742487900000|2025-03-20 16:25:00|20380|20368|20374.8|20362.8|20383.8|20371.8|20368.8|20356.8|65
1742488200000|2025-03-20 16:30:00|20374.6|20362.6|20392.1|20380.1|20395|20383|20373.3|20361.3|85
1742488500000|2025-03-20 16:35:00|20391|20379|20398.1|20386.1|20402.1|20390.1|20387.5|20375.5|98
1742488800000|2025-03-20 16:40:00|20398.3|20386.3|20403.3|20391.3|20403.5|20391.5|20396|20384|78
1742489100000|2025-03-20 16:45:00|20402|20390|20401.8|20389.8|20405.3|20393.3|20390.5|20378.5|73
1742489400000|2025-03-20 16:50:00|20402.8|20390.8|20421.6|20409.6|20423|20411|20402.8|20390.8|78
1742489700000|2025-03-20 16:55:00|20422.8|20410.8|20425.5|20413.5|20428|20416|20420.5|20408.5|46
1742490000000|2025-03-20 17:00:00|20425.7|20413.7|20434.8|20422.8|20434.8|20422.8|20419.9|20407.9|57
1742490300000|2025-03-20 17:05:00|20435.1|20423.1|20490.7|20478.7|20490.9|20478.9|20432.8|20420.8|244
1742490600000|2025-03-20 17:10:00|20489.6|20477.6|20488.1|20476.1|20491.9|20479.9|20456.5|20444.5|196
1742490900000|2025-03-20 17:15:00|20488.3|20476.3|20516.4|20504.4|20519.8|20507.8|20480|20466.5|210
1742491200000|2025-03-20 17:20:00|20515.2|20503.2|20500.4|20488.4|20518.1|20506.1|20489.4|20477.4|139
1742491500000|2025-03-20 17:25:00|20503.1|20491.1|20503.5|20491.5|20510|20498|20485.6|20473.6|134
1742491800000|2025-03-20 17:30:00|20502.5|20490.5|20531.4|20519.4|20538.9|20526.9|20498.7|20486.7|162
1742492100000|2025-03-20 17:35:00|20535.1|20523.1|20551.6|20539.6|20557.6|20545.6|20526.6|20514.6|268
1742492400000|2025-03-20 17:40:00|20550.5|20538.5|20551.8|20539.8|20569.7|20557.7|20546.1|20534.1|335
1742492700000|2025-03-20 17:45:00|20552.2|20540.2|20565.9|20553.9|20567.6|20555.6|20549.3|20537.3|207
1742493000000|2025-03-20 17:50:00|20566.3|20554.3|20573.4|20561.4|20575.9|20563.9|20546.5|20534.5|235
1742493300000|2025-03-20 17:55:00|20573.2|20561.2|20567.9|20555.9|20573.2|20561.2|20551.7|20539.7|594
1742493600000|2025-03-20 18:00:00|20566.9|20554.9|20576.7|20564.7|20582.1|20570.1|20565.9|20553.9|695
1742563800000|2025-03-21 13:30:00|20536.6|20524.6|20535.7|20523.7|20550.9|20538.9|20518.6|20506.6|378
1742564100000|2025-03-21 13:35:00|20538|20526|20524.2|20512.2|20541.4|20529.4|20497.3|20485.3|354
1742564400000|2025-03-21 13:40:00|20524|20512|20533.8|20521.8|20537.4|20525.4|20511.3|20499.3|141
1742564700000|2025-03-21 13:45:00|20538.6|20526.6|20549.2|20537.2|20549.2|20537.2|20513.4|20501.4|234
1742565000000|2025-03-21 13:50:00|20547.9|20535.9|20542.4|20530.4|20570.4|20558.4|20522.2|20506.4|391
1742565300000|2025-03-21 13:55:00|20546.6|20534.6|20560.6|20548.6|20564.7|20552.7|20540.7|20528.7|152
1742565600000|2025-03-21 14:00:00|20561|20549|20601|20589|20615.7|20603.7|20558.1|20546.1|381
1742565900000|2025-03-21 14:05:00|20605.8|20593.8|20626.4|20614.4|20627.3|20615.3|20600.8|20588.8|132
1742566200000|2025-03-21 14:10:00|20630.2|20618.2|20601.5|20589.5|20642.9|20630.9|20598.3|20586.3|388
1742566500000|2025-03-21 14:15:00|20600.4|20588.4|20601.7|20589.7|20613.8|20601.8|20591.5|20579.5|123
1742566800000|2025-03-21 14:20:00|20604.2|20592.2|20611.6|20599.6|20623.8|20611.8|20600.2|20588.2|130
1742567100000|2025-03-21 14:25:00|20611.8|20599.8|20622.4|20610.4|20643.7|20631.7|20611.8|20599.8|250
1742567400000|2025-03-21 14:30:00|20621.3|20609.3|20650.4|20638.4|20655.6|20643.6|20621.3|20609.3|117
1742567700000|2025-03-21 14:35:00|20647.9|20635.9|20645.5|20633.5|20669.8|20657.8|20642.7|20630.7|185
1742568000000|2025-03-21 14:40:00|20645.3|20633.3|20630|20618|20645.5|20633.5|20613.6|20601.6|173
1742568300000|2025-03-21 14:45:00|20630.4|20618.4|20674.9|20662.9|20674.9|20662.9|20618.9|20606.9|523
1742568600000|2025-03-21 14:50:00|20673.7|20661.7|20704.6|20692.6|20729.3|20717.3|20673.7|20661.7|532
1742568900000|2025-03-21 14:55:00|20704.8|20692.8|20754.2|20742.2|20756.3|20744.3|20703.5|20691.5|445
1742569200000|2025-03-21 15:00:00|20758.1|20746.1|20743.1|20731.1|20795.8|20783.8|20739|20727|320
1742569500000|2025-03-21 15:05:00|20744.4|20732.4|20716.3|20704.3|20746.7|20734.7|20714.1|20702.1|291
1742569800000|2025-03-21 15:10:00|20717.3|20705.3|20619.7|20607.7|20722.5|20710.5|20606.3|20594.3|319
1742570100000|2025-03-21 15:15:00|20620.7|20608.7|20600.8|20588.8|20648.9|20636.9|20589.9|20577.9|244
1742570400000|2025-03-21 15:20:00|20602.9|20590.9|20569.7|20557.7|20603.3|20591.3|20538.2|20526.2|349
1742570700000|2025-03-21 15:25:00|20568.4|20556.4|20584.6|20572.6|20605.2|20593.2|20555.2|20543.2|387
1742571000000|2025-03-21 15:30:00|20585.9|20573.9|20632.4|20620.4|20632.4|20620.4|20584.6|20572.6|231
1742571300000|2025-03-21 15:35:00|20632.6|20620.6|20587.6|20575.6|20645.9|20633.9|20582.8|20570.8|236
1742571600000|2025-03-21 15:40:00|20586.4|20574.4|20603.1|20591.1|20616|20604|20582.3|20570.3|234
1742571900000|2025-03-21 15:45:00|20602|20590|20577|20565|20607|20595|20566.4|20554.4|105
1742572200000|2025-03-21 15:50:00|20576.8|20564.8|20543|20531|20578.1|20566.1|20529.2|20517.2|248
1742572500000|2025-03-21 15:55:00|20543.2|20531.2|20544.1|20532.1|20583.2|20571.2|20538.2|20526.2|156
1742572800000|2025-03-21 16:00:00|20543|20531|20529.5|20517.5|20556.9|20544.9|20505.1|20493.1|169
1742573100000|2025-03-21 16:05:00|20530.5|20518.5|20533.2|20521.2|20544.8|20532.8|20518.2|20506.2|102
1742573400000|2025-03-21 16:10:00|20533.4|20521.4|20551.5|20539.5|20552.4|20540.4|20530.7|20518.7|80
1742573700000|2025-03-21 16:15:00|20551.1|20539.1|20559.8|20547.8|20571|20559|20543|20531|130
1742574000000|2025-03-21 16:20:00|20560|20548|20541.6|20529.6|20574.1|20562.1|20541.6|20529.6|127
1742574300000|2025-03-21 16:25:00|20539.3|20527.3|20535.5|20523.5|20553.4|20541.4|20529.8|20517.8|96
1742574600000|2025-03-21 16:30:00|20534.2|20522.2|20521.2|20509.2|20541.9|20529.9|20504.3|20492.3|99
1742574900000|2025-03-21 16:35:00|20522.3|20510.3|20525.2|20513.2|20541.4|20529.4|20514.8|20502.8|258
1742575200000|2025-03-21 16:40:00|20527.3|20515.3|20556.2|20544.2|20558.3|20546.3|20522.2|20510.2|171
1742575500000|2025-03-21 16:45:00|20557.2|20545.2|20560.2|20548.2|20567.3|20555.3|20550.7|20538.7|137
1742575800000|2025-03-21 16:50:00|20560|20548|20560.4|20548.4|20569.6|20557.6|20550.8|20538.8|77
1742576100000|2025-03-21 16:55:00|20556.9|20544.9|20575.4|20563.4|20575.4|20563.4|20554.4|20542.4|101
1742576400000|2025-03-21 17:00:00|20575|20563|20576.9|20564.9|20594.8|20582.8|20567.9|20555.9|165
1742576700000|2025-03-21 17:05:00|20577.9|20565.9|20561.3|20549.3|20581.5|20569.5|20548.8|20536.8|86
1742577000000|2025-03-21 17:10:00|20560.2|20548.2|20554.1|20542.1|20566.8|20554.8|20553.1|20541.1|47
1742577300000|2025-03-21 17:15:00|20553.1|20541.1|20503|20491|20553.1|20541.1|20488.9|20476.9|205
1742577600000|2025-03-21 17:20:00|20503.2|20491.2|20419|20407|20503.2|20491.2|20405.1|20393.1|248
1742577900000|2025-03-21 17:25:00|20416.5|20404.5|20408.5|20396.5|20453.7|20441.7|20408.5|20396.5|128
1742578200000|2025-03-21 17:30:00|20409.7|20397.7|20400.4|20388.4|20428.1|20416.1|20387.9|20375.9|166
1742578500000|2025-03-21 17:35:00|20402.5|20390.5|20383.2|20371.2|20430.9|20418.9|20378.4|20366.4|136
1742578800000|2025-03-21 17:40:00|20385.5|20373.5|20338.1|20326.1|20390.5|20378.5|20302.9|20290.9|344
1742579100000|2025-03-21 17:45:00|20338.5|20326.5|20332.8|20320.8|20347.2|20335.2|20310.8|20298.8|255
1742579400000|2025-03-21 17:50:00|20332.9|20320.9|20317.7|20305.7|20355.3|20343.3|20311.3|20299.3|180
1742579700000|2025-03-21 17:55:00|20317.9|20305.9|20340.3|20328.3|20358.8|20346.8|20317.9|20305.9|298
1742580000000|2025-03-21 18:00:00|20339.9|20327.9|20376.5|20364.5|20377.6|20365.6|20319.6|20307.6|504
1742823000000|2025-03-24 13:30:00|20557.3|20545.3|20354.5|20342.5|20557.3|20545.3|20350.6|20338.6|669
1742823300000|2025-03-24 13:35:00|20355.6|20343.6|20322.7|20310.7|20370.6|20358.6|20283.5|20269.8|524
1742823600000|2025-03-24 13:40:00|20322.5|20310.5|20346.1|20334.1|20362.6|20350.6|20317.7|20301.5|209
1742823900000|2025-03-24 13:45:00|20343.6|20331.6|20322.3|20310.3|20343.8|20331.8|20288.9|20276.9|295
1742824200000|2025-03-24 13:50:00|20322.2|20310.2|20379.2|20367.2|20392.2|20380.2|20322.2|20310.2|313
1742824500000|2025-03-24 13:55:00|20380.4|20368.4|20391.7|20379.7|20400.6|20388.6|20376.5|20364.5|129
1742824800000|2025-03-24 14:00:00|20388|20376|20398.7|20386.7|20415.8|20403.8|20383.3|20371.3|145
1742825100000|2025-03-24 14:05:00|20406.8|20394.8|20428|20416|20430.8|20418.8|20386.2|20374.2|233
1742825400000|2025-03-24 14:10:00|20430.4|20418.4|20426.7|20414.7|20441.3|20429.3|20417.8|20405.8|202
1742825700000|2025-03-24 14:15:00|20426.6|20414.6|20436.5|20424.5|20437.9|20425.9|20411.2|20399.2|105
1742826000000|2025-03-24 14:20:00|20436.4|20424.4|20421.2|20409.2|20439.9|20427.9|20405.6|20393.6|140
1742826300000|2025-03-24 14:25:00|20422.5|20410.5|20429.7|20417.7|20441|20429|20417.1|20405.1|177
1742826600000|2025-03-24 14:30:00|20431|20419|20416.3|20404.3|20431|20419|20397.3|20385.3|220
1742826900000|2025-03-24 14:35:00|20416.2|20404.2|20410.4|20398.4|20425.4|20413.4|20403.4|20391.4|157
1742827200000|2025-03-24 14:40:00|20412.9|20400.9|20421.9|20409.9|20433|20421|20409.5|20397.5|156
1742827500000|2025-03-24 14:45:00|20420.8|20408.8|20428.2|20416.2|20433|20421|20415.6|20403.6|99
1742827800000|2025-03-24 14:50:00|20429.5|20417.5|20446.2|20434.2|20450.3|20438.3|20427|20415|156
1742828100000|2025-03-24 14:55:00|20445.1|20433.1|20467.7|20455.7|20467.7|20455.7|20442.6|20430.6|129
1742828400000|2025-03-24 15:00:00|20467.4|20455.4|20449.9|20437.9|20471|20459|20436.4|20424.4|201
1742828700000|2025-03-24 15:05:00|20448.6|20436.6|20469.2|20457.2|20494.5|20482.5|20443.6|20431.6|240
1742829000000|2025-03-24 15:10:00|20470.5|20458.5|20506.6|20494.6|20508.9|20496.9|20469.5|20457.5|189
1742829300000|2025-03-24 15:15:00|20505.2|20493.2|20511.6|20499.6|20519.4|20507.4|20501.5|20489.5|152
1742829600000|2025-03-24 15:20:00|20512.9|20500.9|20513.8|20501.8|20521.3|20509.3|20508|20496|70
1742829900000|2025-03-24 15:25:00|20515.1|20503.1|20472.9|20460.9|20517.4|20505.4|20463|20451|109
1742830200000|2025-03-24 15:30:00|20474.1|20462.1|20482.9|20470.9|20482.9|20470.9|20429.7|20417.7|129
1742830500000|2025-03-24 15:35:00|20481.6|20469.6|20479.1|20467.1|20495.2|20483.2|20475.4|20463.4|84
1742830800000|2025-03-24 15:40:00|20480.2|20468.2|20480.3|20468.3|20487.9|20475.9|20464.2|20452.2|90
1742831100000|2025-03-24 15:45:00|20479.1|20467.1|20474.1|20462.1|20486.6|20474.6|20472.8|20460.8|64
1742831400000|2025-03-24 15:50:00|20471.6|20459.6|20489.9|20477.9|20491.2|20479.2|20470.3|20458.3|131
1742831700000|2025-03-24 15:55:00|20490|20478|20498.9|20486.9|20503.9|20491.9|20488.8|20476.8|225
1742832000000|2025-03-24 16:00:00|20495.1|20483.1|20497.5|20485.5|20509.7|20497.7|20492.4|20480.4|223
1742832300000|2025-03-24 16:05:00|20496.4|20484.4|20491.5|20479.5|20513.9|20501.9|20491.5|20479.5|215
1742832600000|2025-03-24 16:10:00|20490.4|20478.4|20466.7|20454.7|20494|20482|20462|20450|139
1742832900000|2025-03-24 16:15:00|20464.5|20452.5|20463.9|20451.9|20474.2|20462.2|20453.9|20441.9|122
1742833200000|2025-03-24 16:20:00|20462.8|20450.8|20474.1|20462.1|20478.9|20466.9|20457.8|20445.8|73
1742833500000|2025-03-24 16:25:00|20473.9|20461.9|20463.8|20451.8|20474.1|20462.1|20455.4|20443.4|96
1742833800000|2025-03-24 16:30:00|20461.5|20449.5|20442.9|20430.9|20463.9|20451.9|20441.6|20429.6|198
1742834100000|2025-03-24 16:35:00|20444|20432|20458.9|20446.9|20460|20448|20436.5|20424.5|127
1742834400000|2025-03-24 16:40:00|20457.5|20445.5|20434.2|20422.2|20457.7|20445.7|20418.8|20406.8|227
1742834700000|2025-03-24 16:45:00|20434.4|20422.4|20397.8|20385.8|20434.4|20422.4|20394.3|20382.3|215
1742835000000|2025-03-24 16:50:00|20399.2|20387.2|20333.6|20321.6|20406.4|20394.4|20326.2|20314.2|322
1742835300000|2025-03-24 16:55:00|20333.7|20321.7|20352.4|20340.4|20355.1|20343.1|20321.5|20309.5|183
1742835600000|2025-03-24 17:00:00|20353.6|20341.6|20377.3|20365.3|20377.3|20365.3|20343.7|20331.7|120
1742835900000|2025-03-24 17:05:00|20377.4|20365.4|20362.5|20350.5|20392.5|20380.5|20356.4|20344.4|78
1742836200000|2025-03-24 17:10:00|20367.5|20355.5|20307.9|20295.9|20382.5|20370.5|20304.2|20292.2|153
1742836500000|2025-03-24 17:15:00|20308.2|20296.2|20338.5|20326.5|20343|20331|20308.2|20296.2|105
1742836800000|2025-03-24 17:20:00|20339.6|20327.6|20322.9|20310.9|20353.5|20341.5|20316.5|20304.5|82
1742837100000|2025-03-24 17:25:00|20325.4|20313.4|20291.6|20279.6|20332.9|20320.9|20284.4|20272.4|155
1742837400000|2025-03-24 17:30:00|20291.7|20279.7|20292.3|20280.3|20310.7|20298.7|20284.2|20272.2|129
1742837700000|2025-03-24 17:35:00|20293.3|20281.3|20269.4|20257.4|20297.3|20285.3|20264.3|20252.3|179
1742838000000|2025-03-24 17:40:00|20269.6|20257.6|20264|20252|20271.9|20259.9|20245|20233|140
1742838300000|2025-03-24 17:45:00|20263.8|20251.8|20255.4|20243.4|20272.8|20260.8|20228.3|20216.3|197
1742838600000|2025-03-24 17:50:00|20254.3|20242.3|20256.7|20244.7|20268|20256|20238|20226|102
1742838900000|2025-03-24 17:55:00|20256.6|20244.6|20255.7|20243.7|20280|20268|20253.7|20241.7|299
1742839200000|2025-03-24 18:00:00|20255.8|20243.8|20264.4|20252.4|20264.4|20252.4|20243.2|20231.2|505
1742909400000|2025-03-25 13:30:00|20243|20231|20278.3|20266.3|20297|20285|20235|20223|500
1742909700000|2025-03-25 13:35:00|20281.8|20269.8|20299.4|20287.4|20322|20310|20276.9|20264.9|172
1742910000000|2025-03-25 13:40:00|20298.3|20286.3|20296.3|20284.3|20307.9|20295.9|20270.4|20258.4|229
1742910300000|2025-03-25 13:45:00|20297.5|20285.5|20283.7|20271.7|20313.6|20301.6|20271.2|20259.2|137
1742910600000|2025-03-25 13:50:00|20286.3|20274.3|20283|20271|20286.6|20274.6|20262.5|20250.5|81
1742910900000|2025-03-25 13:55:00|20285.5|20273.5|20321.3|20309.3|20325.3|20313.3|20285.4|20273.4|116
1742911200000|2025-03-25 14:00:00|20318.9|20306.9|20318.6|20306.6|20326|20314|20300.4|20288.4|95
1742911500000|2025-03-25 14:05:00|20321.1|20309.1|20320|20308|20326|20314|20309.9|20297.9|173
1742911800000|2025-03-25 14:10:00|20318.8|20306.8|20352|20340|20366.1|20354.1|20318.8|20306.8|159
1742912100000|2025-03-25 14:15:00|20350.9|20338.9|20324.7|20312.7|20365.9|20353.9|20319.9|20307.9|120
1742912400000|2025-03-25 14:20:00|20324.6|20312.6|20294|20282|20324.6|20312.6|20281.5|20269.5|181
1742912700000|2025-03-25 14:25:00|20295.1|20283.1|20312.6|20300.6|20325.5|20313.5|20284|20272|88
1742913000000|2025-03-25 14:30:00|20313.9|20301.9|20324.2|20312.2|20328.8|20316.8|20311.5|20299.5|151
1742913300000|2025-03-25 14:35:00|20326.5|20314.5|20342.6|20330.6|20350.2|20338.2|20325.3|20313.3|201
1742913600000|2025-03-25 14:40:00|20343.9|20331.9|20331.5|20319.5|20351.3|20339.3|20330.3|20318.3|125
1742913900000|2025-03-25 14:45:00|20334.1|20322.1|20355|20343|20356.3|20344.3|20330.5|20318.5|84
1742914200000|2025-03-25 14:50:00|20355.3|20343.3|20358.9|20346.9|20361.5|20349.5|20351.5|20339.5|76
1742914500000|2025-03-25 14:55:00|20360.2|20348.2|20362.2|20350.2|20381.3|20369.3|20348.4|20336.4|177
1742914800000|2025-03-25 15:00:00|20364.5|20352.5|20294.1|20282.1|20371|20359|20290.4|20278.4|132
1742915100000|2025-03-25 15:05:00|20296.3|20284.3|20311.3|20299.3|20313.8|20301.8|20294.2|20282.2|77
1742915400000|2025-03-25 15:10:00|20311.4|20299.4|20293.1|20281.1|20322.7|20310.7|20290.8|20278.8|107
1742915700000|2025-03-25 15:15:00|20293.3|20281.3|20240.6|20228.6|20305.7|20293.7|20230.9|20218.9|213
1742916000000|2025-03-25 15:20:00|20240.7|20228.7|20157.4|20145.4|20241.8|20229.8|20154.9|20142.9|456
1742916300000|2025-03-25 15:25:00|20157.3|20145.3|20131.7|20119.7|20164.5|20152.5|20120.2|20108.2|336
1742916600000|2025-03-25 15:30:00|20131.8|20119.8|20160|20148|20162.6|20150.6|20115.3|20103.3|185
1742916900000|2025-03-25 15:35:00|20163.8|20151.8|20154.2|20142.2|20190.3|20178.3|20151.7|20139.7|134
1742917200000|2025-03-25 15:40:00|20156.6|20144.6|20094.2|20082.2|20160.4|20148.4|20085.4|20073.4|268
1742917500000|2025-03-25 15:45:00|20093.1|20081.1|20074.8|20062.8|20093.3|20081.3|20059|20047|292
1742917800000|2025-03-25 15:50:00|20074.9|20062.9|20087|20075|20110|20098|20020.9|20008.9|429
1742918100000|2025-03-25 15:55:00|20088.3|20076.3|20100.6|20088.6|20117.9|20105.9|20069.5|20057.5|201
1742918400000|2025-03-25 16:00:00|20103.1|20091.1|20033.7|20021.7|20106.1|20094.1|20025.4|20013.4|198
1742918700000|2025-03-25 16:05:00|20035|20023|20027.2|20015.2|20042|20030|20003.7|19991.7|280
1742919000000|2025-03-25 16:10:00|20029.5|20017.5|20060.1|20048.1|20061.3|20049.3|20019.6|20007.6|168
1742919300000|2025-03-25 16:15:00|20061.3|20049.3|20133.5|20121.5|20140.5|20128.5|20056.3|20044.3|222
1742919600000|2025-03-25 16:20:00|20134.8|20122.8|20142.9|20130.9|20157.1|20141|20115.3|20103.3|112
1742919900000|2025-03-25 16:25:00|20143|20131|20189.9|20177.9|20191.1|20179.1|20140.6|20128.6|162
1742920200000|2025-03-25 16:30:00|20191|20179|20221.5|20209.5|20250.4|20238.4|20188.7|20176.7|241
1742920500000|2025-03-25 16:35:00|20219.2|20207.2|20185.3|20173.3|20221.5|20209.5|20149.5|20135.9|106
1742920800000|2025-03-25 16:40:00|20185.5|20173.5|20183.2|20171.2|20207.5|20195.5|20159.2|20147.2|181
1742921100000|2025-03-25 16:45:00|20184.4|20172.4|20189.4|20177.4|20195.5|20183.5|20170.5|20158.5|35
1742921400000|2025-03-25 16:50:00|20195.7|20183.7|20180.5|20168.5|20199.2|20187.2|20165.5|20153.5|93
1742921700000|2025-03-25 16:55:00|20179.3|20167.3|20192.8|20180.8|20200.5|20188.5|20178.1|20166.1|102
1742922000000|2025-03-25 17:00:00|20190.3|20178.3|20201.4|20189.4|20208.9|20196.9|20185.2|20173.2|19
1742922300000|2025-03-25 17:05:00|20197.6|20185.6|20208.7|20196.7|20215.2|20203.2|20191.4|20179.4|47
1742922600000|2025-03-25 17:10:00|20208.8|20196.8|20219.2|20207.2|20221.9|20209.9|20208.7|20196.7|75
1742922900000|2025-03-25 17:15:00|20219.5|20207.5|20212.9|20200.9|20221.8|20209.8|20200.7|20188.7|13
1742923200000|2025-03-25 17:20:00|20214.2|20202.2|20214.4|20202.4|20224.2|20212.2|20208|20196|21
1742923500000|2025-03-25 17:25:00|20215.5|20203.5|20192.4|20180.4|20216.8|20204.8|20174.5|20162.5|132
1742923800000|2025-03-25 17:30:00|20192.5|20180.5|20202.5|20190.5|20214.9|20202.9|20187.5|20175.5|84
1742924100000|2025-03-25 17:35:00|20204.8|20192.8|20222.3|20210.3|20222.6|20210.6|20203.7|20191.7|43
1742924400000|2025-03-25 17:40:00|20221.2|20209.2|20240.9|20228.9|20245.6|20233.6|20218.8|20206.8|138
1742924700000|2025-03-25 17:45:00|20240.7|20228.7|20248.5|20236.5|20258.8|20246.8|20235.9|20223.9|112
1742925000000|2025-03-25 17:50:00|20246.2|20234.2|20249.3|20237.3|20257.7|20245.7|20244.8|20232.8|153
1742925300000|2025-03-25 17:55:00|20250.7|20238.7|20277.9|20265.9|20282.3|20270.3|20250.6|20238.6|330
1742925600000|2025-03-25 18:00:00|20276.4|20264.4|20298.8|20286.8|20298.8|20286.8|20273.9|20261.9|507
1742995800000|2025-03-26 13:30:00|20308.4|20296.4|20300.5|20288.5|20315.2|20303.2|20246.7|20232.3|562
1742996100000|2025-03-26 13:35:00|20298|20286|20336.1|20324.1|20348.6|20336.6|20294.2|20282.2|293
1742996400000|2025-03-26 13:40:00|20336.2|20324.2|20287.2|20275.2|20337.3|20325.3|20283.7|20271.7|288
1742996700000|2025-03-26 13:45:00|20288.4|20276.4|20294.4|20282.4|20338|20326|20288.4|20276.4|114
1742997000000|2025-03-26 13:50:00|20293.1|20281.1|20276|20264|20312.7|20300.7|20274.8|20262.8|107
1742997300000|2025-03-26 13:55:00|20277.2|20265.2|20274.3|20262.3|20295.5|20283.5|20270.7|20258.7|67
1742997600000|2025-03-26 14:00:00|20273.1|20261.1|20299.1|20287.1|20301.6|20289.6|20269.5|20257.5|65
1742997900000|2025-03-26 14:05:00|20296.7|20284.7|20269|20257|20296.7|20284.7|20260|20248|218
1742998200000|2025-03-26 14:10:00|20270.2|20258.2|20208.2|20196.2|20271.4|20259.4|20205.7|20193.7|486
1742998500000|2025-03-26 14:15:00|20209.5|20197.5|20224.9|20212.9|20240.5|20228.5|20209.5|20197.5|164
1742998800000|2025-03-26 14:20:00|20226.1|20214.1|20214|20202|20239.5|20227.5|20208|20196|113
1742999100000|2025-03-26 14:25:00|20212.8|20200.8|20226|20214|20227.3|20215.3|20211.5|20199.5|177
1742999400000|2025-03-26 14:30:00|20222.3|20210.3|20282.8|20270.8|20284.4|20272.4|20219.8|20207.8|139
1742999700000|2025-03-26 14:35:00|20280.4|20268.4|20343.7|20331.7|20368.6|20356.6|20277.8|20265.8|227
1743000000000|2025-03-26 14:40:00|20344.9|20332.9|20312.6|20300.6|20347.6|20335.6|20306.6|20294.6|134
1743000300000|2025-03-26 14:45:00|20312.7|20300.7|20316.2|20304.2|20328.9|20316.9|20306.2|20294.2|93
1743000600000|2025-03-26 14:50:00|20313.7|20301.7|20327.5|20315.5|20336.1|20324.1|20313.7|20301.7|105
1743000900000|2025-03-26 14:55:00|20328.7|20316.7|20319.8|20307.8|20338.6|20326.6|20319.8|20307.8|69
1743001200000|2025-03-26 15:00:00|20319.9|20307.9|20338.6|20326.6|20340|20328|20305.2|20293.2|122
1743001500000|2025-03-26 15:05:00|20339.8|20327.8|20347.3|20335.3|20354.9|20342.9|20331.1|20319.1|62
1743001800000|2025-03-26 15:10:00|20347.2|20335.2|20354.9|20342.9|20363.5|20351.5|20338.6|20326.6|96
1743002100000|2025-03-26 15:15:00|20356.1|20344.1|20349.7|20337.7|20362.2|20350.2|20346.1|20334.1|133
1743002400000|2025-03-26 15:20:00|20351|20339|20308.4|20296.4|20362.2|20350.2|20308.4|20296.4|113
1743002700000|2025-03-26 15:25:00|20308.5|20296.5|20327.2|20315.2|20329.7|20317.7|20287.5|20275.5|64
1743003000000|2025-03-26 15:30:00|20324.7|20312.7|20338|20326|20350.9|20338.9|20324.7|20312.7|155
1743003300000|2025-03-26 15:35:00|20339.3|20327.3|20345.2|20333.2|20353.9|20341.9|20329.4|20317.4|121
1743003600000|2025-03-26 15:40:00|20343.9|20331.9|20356.4|20344.4|20356.4|20344.4|20335.3|20323.3|78
1743003900000|2025-03-26 15:45:00|20355.2|20343.2|20356.5|20344.5|20365|20353|20344|20332|75
1743004200000|2025-03-26 15:50:00|20356.4|20344.4|20356.9|20344.9|20364|20352|20342.7|20330.7|101
1743004500000|2025-03-26 15:55:00|20358|20346|20357.7|20345.7|20372.7|20360.7|20354.2|20342.2|96
1743004800000|2025-03-26 16:00:00|20357.8|20345.8|20345.4|20333.4|20357.8|20345.8|20329.2|20317.2|108
1743005100000|2025-03-26 16:05:00|20345.3|20333.3|20356.4|20344.4|20370|20358|20341.6|20329.6|108
1743005400000|2025-03-26 16:10:00|20361.4|20349.4|20348.9|20336.9|20361.5|20349.5|20344|20332|71
1743005700000|2025-03-26 16:15:00|20350.1|20338.1|20351.4|20339.4|20362.6|20350.6|20344|20332|100
1743006000000|2025-03-26 16:20:00|20352.6|20340.6|20353.9|20341.9|20358.8|20346.8|20348.8|20336.8|145
1743006300000|2025-03-26 16:25:00|20353.7|20341.7|20351.2|20339.2|20362.4|20350.4|20349.8|20337.8|76
1743006600000|2025-03-26 16:30:00|20353.7|20341.7|20353.7|20341.7|20359.8|20347.8|20349.9|20337.9|113
1743006900000|2025-03-26 16:35:00|20352.6|20340.6|20329.4|20317.4|20352.6|20340.6|20325.7|20313.7|205
1743007200000|2025-03-26 16:40:00|20328.3|20316.3|20315.6|20303.6|20329.5|20317.5|20310.7|20298.7|58
1743007500000|2025-03-26 16:45:00|20316.7|20304.7|20332.9|20320.9|20334.1|20322.1|20314.3|20302.3|41
1743007800000|2025-03-26 16:50:00|20332.6|20320.6|20320.2|20308.2|20337.4|20325.4|20317.7|20305.7|121
1743008100000|2025-03-26 16:55:00|20320.3|20308.3|20317.5|20305.5|20322.4|20310.4|20306.1|20294.1|48
1743008400000|2025-03-26 17:00:00|20318.8|20306.8|20321.2|20309.2|20324.9|20312.9|20318.7|20306.7|8
1743008700000|2025-03-26 17:05:00|20321.1|20309.1|20322.3|20310.3|20322.4|20310.4|20313.9|20301.9|13
1743009000000|2025-03-26 17:10:00|20321.2|20309.2|20315.1|20303.1|20322.4|20310.4|20312.5|20300.5|26
1743009300000|2025-03-26 17:15:00|20312.6|20300.6|20317.1|20305.1|20320.2|20308.2|20309.9|20297.9|62
1743009600000|2025-03-26 17:20:00|20319.5|20307.5|20323.3|20311.3|20325.9|20313.9|20317|20305|18
1743009900000|2025-03-26 17:25:00|20324.4|20312.4|20343.3|20331.3|20344.5|20332.5|20322|20310|90
1743010200000|2025-03-26 17:30:00|20344.7|20332.7|20353.2|20341.2|20354.5|20342.5|20344.6|20332.6|57
1743010500000|2025-03-26 17:35:00|20354.4|20342.4|20343.2|20331.2|20356.9|20344.9|20339.4|20327.4|36
1743010800000|2025-03-26 17:40:00|20344.4|20332.4|20347.1|20335.1|20347.1|20335.1|20342.2|20330.2|31
1743011100000|2025-03-26 17:45:00|20345.8|20333.8|20336.5|20324.5|20347.4|20335.4|20334|20322|109
1743011400000|2025-03-26 17:50:00|20335.1|20323.1|20325.2|20313.2|20340.1|20328.1|20325.2|20313.2|64
1743011700000|2025-03-26 17:55:00|20324|20312|20338.9|20326.9|20340.1|20328.1|20324|20312|405
1743012000000|2025-03-26 18:00:00|20340|20328|20341.1|20329.1|20350.2|20338.2|20336.4|20324.4|342
1743082200000|2025-03-27 13:30:00|20312.2|20300.2|20284.1|20272.1|20322.9|20310.9|20281.7|20269.7|383
1743082500000|2025-03-27 13:35:00|20285.4|20273.4|20303.1|20291.1|20305.6|20293.6|20251.8|20239.8|224
1743082800000|2025-03-27 13:40:00|20301.9|20289.9|20299.1|20287.1|20307.9|20295.9|20278.2|20266.2|146
1743083100000|2025-03-27 13:45:00|20295.3|20283.3|20217.6|20205.6|20295.3|20283.3|20217.6|20205.6|193
1743083400000|2025-03-27 13:50:00|20216.5|20204.5|20241.2|20229.2|20243.7|20231.7|20215.3|20203.3|245
1743083700000|2025-03-27 13:55:00|20238.7|20226.7|20222.3|20210.3|20251|20239|20220|20208|241
1743084000000|2025-03-27 14:00:00|20224.7|20212.7|20234.7|20222.7|20245.9|20233.9|20222.3|20210.3|142
1743084300000|2025-03-27 14:05:00|20233.5|20221.5|20172.6|20160.6|20234.5|20222.5|20168.9|20156.9|412
1743084600000|2025-03-27 14:10:00|20171.4|20159.4|20197.2|20185.2|20202.2|20190.2|20170|20158|200
1743084900000|2025-03-27 14:15:00|20196.1|20184.1|20223.2|20211.2|20225.6|20213.6|20189.9|20177.9|85
1743085200000|2025-03-27 14:20:00|20222|20210|20232|20220|20235.6|20223.6|20211.9|20199.9|81
1743085500000|2025-03-27 14:25:00|20229.6|20217.6|20233.2|20221.2|20237.1|20225.1|20225.8|20213.8|102
1743085800000|2025-03-27 14:30:00|20234.4|20222.4|20233.4|20221.4|20248.1|20236.1|20223.4|20211.4|82
1743086100000|2025-03-27 14:35:00|20233.3|20221.3|20282.2|20270.2|20282.2|20270.2|20228.3|20216.3|162
1743086400000|2025-03-27 14:40:00|20282.1|20270.1|20278.5|20266.5|20297|20285|20275.9|20263.9|83
1743086700000|2025-03-27 14:45:00|20278.4|20266.4|20297.2|20285.2|20298.3|20286.3|20275.9|20263.9|95
1743087000000|2025-03-27 14:50:00|20297.1|20285.1|20300.9|20288.9|20329.4|20317.4|20295.8|20283.8|98
1743087300000|2025-03-27 14:55:00|20300.8|20288.8|20309.3|20297.3|20314.6|20302.6|20299.5|20287.5|43
1743087600000|2025-03-27 15:00:00|20308|20296|20304.3|20292.3|20316.8|20304.8|20294.5|20282.5|57
1743087900000|2025-03-27 15:05:00|20304.2|20292.2|20321.7|20309.7|20325.5|20313.5|20299.3|20287.3|55
1743088200000|2025-03-27 15:10:00|20322.9|20310.9|20335.7|20323.7|20348.9|20336.9|20322.9|20310.9|109
1743088500000|2025-03-27 15:15:00|20333.2|20321.2|20357|20345|20357|20345|20325.9|20313.9|97
1743088800000|2025-03-27 15:20:00|20361|20349|20369.4|20357.4|20377.1|20365.1|20354.6|20342.6|81
1743089100000|2025-03-27 15:25:00|20373.2|20361.2|20359.5|20347.5|20374.4|20362.4|20354.5|20342.5|73
1743089400000|2025-03-27 15:30:00|20357|20345|20319.4|20307.4|20357|20345|20307.2|20295.2|149
1743089700000|2025-03-27 15:35:00|20319.6|20307.6|20325.7|20313.7|20325.9|20313.9|20313.3|20301.3|35
1743090000000|2025-03-27 15:40:00|20327|20315|20331.9|20319.9|20332|20320|20318.4|20306.4|44
1743090300000|2025-03-27 15:45:00|20333.2|20321.2|20341.7|20329.7|20346.7|20334.7|20322|20310|57
1743090600000|2025-03-27 15:50:00|20341.8|20329.8|20365.5|20353.5|20369.2|20357.2|20339.2|20327.2|98
1743090900000|2025-03-27 15:55:00|20366.7|20354.7|20363.1|20351.1|20366.7|20354.7|20346.7|20334.7|74
1743091200000|2025-03-27 16:00:00|20363.2|20351.2|20377|20365|20382.1|20370.1|20350.6|20338.6|107
1743091500000|2025-03-27 16:05:00|20377.1|20365.1|20401.9|20389.9|20409.4|20397.4|20374.4|20362.4|124
1743091800000|2025-03-27 16:10:00|20400.7|20388.7|20399.1|20387.1|20404.2|20392.2|20388.4|20376.4|49
1743092100000|2025-03-27 16:15:00|20399.2|20387.2|20401.3|20389.3|20413.8|20401.8|20399.2|20387.2|69
1743092400000|2025-03-27 16:20:00|20398.8|20386.8|20401.2|20389.2|20408.8|20396.8|20395.1|20383.1|47
1743092700000|2025-03-27 16:25:00|20402.5|20390.5|20409.8|20397.8|20409.8|20397.8|20393.7|20381.7|68
1743093000000|2025-03-27 16:30:00|20408.6|20396.6|20378|20366|20412.2|20400.2|20378|20366|135
1743093300000|2025-03-27 16:35:00|20378.1|20366.1|20383.1|20371.1|20394.3|20382.3|20376.7|20364.7|315
1743093600000|2025-03-27 16:40:00|20384.3|20372.3|20411.2|20399.2|20412.4|20400.4|20384.3|20372.3|50
1743093900000|2025-03-27 16:45:00|20411.3|20399.3|20409.9|20397.9|20423.4|20411.4|20407.4|20395.4|67
1743094200000|2025-03-27 16:50:00|20411.1|20399.1|20449.7|20437.7|20468.3|20456.3|20411.1|20399.1|124
1743094500000|2025-03-27 16:55:00|20448.5|20436.5|20448.8|20436.8|20450|20438|20433.7|20421.7|101
1743094800000|2025-03-27 17:00:00|20450|20438|20439.8|20427.8|20463.5|20451.5|20439.8|20427.8|55
1743095100000|2025-03-27 17:05:00|20438.6|20426.6|20462|20450|20468.3|20456.3|20426|20414|167
1743095400000|2025-03-27 17:10:00|20459.6|20447.6|20479.2|20467.2|20480.3|20468.3|20457.1|20445.1|74
1743095700000|2025-03-27 17:15:00|20480.3|20468.3|20518|20506|20518.1|20506.1|20480.3|20468.3|270
1743096000000|2025-03-27 17:20:00|20520.8|20508.8|20529.3|20517.3|20531.6|20519.6|20509.2|20497.2|246
1743096300000|2025-03-27 17:25:00|20529.5|20517.5|20532.1|20520.1|20546.9|20534.9|20516|20504|296
1743096600000|2025-03-27 17:30:00|20532.2|20520.2|20529.7|20517.7|20534.6|20522.6|20513.8|20501.8|142
1743096900000|2025-03-27 17:35:00|20532.1|20520.1|20561.6|20549.6|20567.6|20555.6|20529.7|20517.7|310
1743097200000|2025-03-27 17:40:00|20562.8|20550.8|20601|20589|20608.6|20596.6|20557.8|20545.8|444
1743097500000|2025-03-27 17:45:00|20599.7|20587.7|20596|20584|20604.5|20592.5|20581.3|20569.3|196
1743097800000|2025-03-27 17:50:00|20597.2|20585.2|20613|20601|20613.1|20601.1|20593.1|20581.1|251
1743098100000|2025-03-27 17:55:00|20614.2|20602.2|20602|20590|20622|20610|20597.3|20585.3|585
1743098400000|2025-03-27 18:00:00|20600.9|20588.9|20641.7|20629.7|20646.7|20634.7|20599.6|20587.6|606
1743168600000|2025-03-28 13:30:00|20583.9|20571.9|20584.3|20572.3|20600.2|20588.2|20564.3|20552.3|370
1743168900000|2025-03-28 13:35:00|20583|20571|20584.5|20572.5|20613.1|20601.1|20574.3|20562.3|148
1743169200000|2025-03-28 13:40:00|20583.3|20571.3|20574.3|20562.3|20604.4|20592.4|20558.3|20546.3|140
1743169500000|2025-03-28 13:45:00|20575.5|20563.5|20550.3|20538.3|20578|20566|20542.8|20530.8|172
1743169800000|2025-03-28 13:50:00|20549.1|20537.1|20546.5|20534.5|20555.2|20543.2|20541.5|20529.5|142
1743170100000|2025-03-28 13:55:00|20545.3|20533.3|20588.7|20576.7|20588.7|20576.7|20537.8|20525.8|335
1743170400000|2025-03-28 14:00:00|20588.6|20576.6|20597.6|20585.6|20598.7|20586.7|20578.7|20566.7|153
1743170700000|2025-03-28 14:05:00|20593.9|20581.9|20536.8|20524.8|20595.1|20583.1|20529.2|20517.2|277
1743171000000|2025-03-28 14:10:00|20538|20526|20536.7|20524.7|20541.8|20529.8|20531.7|20519.7|72
1743171300000|2025-03-28 14:15:00|20536.6|20524.6|20525.7|20513.7|20539.2|20527.2|20518.4|20506.4|132
1743171600000|2025-03-28 14:20:00|20524.4|20512.4|20498.4|20486.4|20529.4|20517.4|20493.4|20481.4|222
1743171900000|2025-03-28 14:25:00|20499.6|20487.6|20517.4|20505.4|20535.9|20523.9|20497.1|20485.1|205
1743172200000|2025-03-28 14:30:00|20506.1|20494.1|20514.8|20502.8|20519.9|20507.9|20502.4|20490.4|101
1743172500000|2025-03-28 14:35:00|20514.9|20502.9|20471.4|20459.4|20519.8|20507.8|20470.2|20458.2|299
1743172800000|2025-03-28 14:40:00|20472.6|20460.6|20503.7|20491.7|20506.1|20494.1|20471.4|20459.4|175
1743173100000|2025-03-28 14:45:00|20503.6|20491.6|20572.1|20560.1|20590.8|20578.8|20493.8|20481.8|221
1743173400000|2025-03-28 14:50:00|20572|20560|20562.1|20550.1|20573.5|20561.5|20549.7|20537.7|60
1743173700000|2025-03-28 14:55:00|20563.3|20551.3|20554.6|20542.6|20575.8|20563.8|20554.5|20542.5|38
1743174000000|2025-03-28 15:00:00|20555.8|20543.8|20582.2|20570.2|20582.2|20570.2|20550.9|20538.9|127
1743174300000|2025-03-28 15:05:00|20584.6|20572.6|20554.9|20542.9|20590.8|20578.8|20546.2|20534.2|129
1743174600000|2025-03-28 15:10:00|20556.1|20544.1|20541.2|20529.2|20556.2|20544.2|20528.8|20516.8|36
1743174900000|2025-03-28 15:15:00|20541.1|20529.1|20566|20554|20568.5|20556.5|20536.1|20524.1|77
1743175200000|2025-03-28 15:20:00|20565.9|20553.9|20574.5|20562.5|20582|20570|20564.7|20552.7|45
1743175500000|2025-03-28 15:25:00|20570.8|20558.8|20605.5|20593.5|20606.7|20594.7|20570.8|20558.8|101
1743175800000|2025-03-28 15:30:00|20603|20591|20606.7|20594.7|20620.3|20608.3|20598|20586|90
1743176100000|2025-03-28 15:35:00|20609.2|20597.2|20603.2|20591.2|20619.1|20607.1|20600.5|20588.5|53
1743176400000|2025-03-28 15:40:00|20604.4|20592.4|20598.3|20586.3|20618|20606|20595.9|20583.9|112
1743176700000|2025-03-28 15:45:00|20599.5|20587.5|20602|20590|20603.2|20591.2|20590.9|20578.9|41
1743177000000|2025-03-28 15:50:00|20600.8|20588.8|20630.6|20618.6|20631.8|20619.8|20600.8|20588.8|222
1743177300000|2025-03-28 15:55:00|20629.4|20617.4|20621.7|20609.7|20654|20642|20620.4|20608.4|264
1743177600000|2025-03-28 16:00:00|20625.4|20613.4|20563.4|20551.4|20625.4|20613.4|20552.1|20540.1|166
1743177900000|2025-03-28 16:05:00|20562.1|20550.1|20568.3|20556.3|20569.6|20557.6|20545.9|20533.9|56
1743178200000|2025-03-28 16:10:00|20565.9|20553.9|20550.6|20538.6|20576.8|20564.8|20550.6|20538.6|60
1743178500000|2025-03-28 16:15:00|20549.4|20537.4|20534.5|20522.5|20551.9|20539.9|20503.3|20491.3|122
1743178800000|2025-03-28 16:20:00|20535.7|20523.7|20503.3|20491.3|20538.2|20526.2|20473.5|20461.5|148
1743179100000|2025-03-28 16:25:00|20503.4|20491.4|20529.4|20517.4|20532|20520|20503.3|20491.3|77
1743179400000|2025-03-28 16:30:00|20529.5|20517.5|20545.8|20533.8|20557|20545|20515.8|20503.8|106
1743179700000|2025-03-28 16:35:00|20545.7|20533.7|20528.3|20516.3|20548.3|20536.3|20528.2|20516.2|49
1743180000000|2025-03-28 16:40:00|20528.2|20516.2|20525.8|20513.8|20538.2|20526.2|20515.8|20503.8|76
1743180300000|2025-03-28 16:45:00|20523.2|20511.2|20543.2|20531.2|20543.2|20531.2|20518.2|20506.2|112
1743180600000|2025-03-28 16:50:00|20543.1|20531.1|20553|20541|20564.1|20552.1|20530.8|20518.8|111
1743180900000|2025-03-28 16:55:00|20553.1|20541.1|20550.6|20538.6|20564.4|20552.4|20548.1|20536.1|67
1743181200000|2025-03-28 17:00:00|20548.1|20536.1|20538.2|20526.2|20553|20541|20524.4|20512.4|84
1743181500000|2025-03-28 17:05:00|20535.8|20523.8|20531.7|20519.7|20550.6|20538.6|20530.5|20518.5|49
1743181800000|2025-03-28 17:10:00|20530.5|20518.5|20526.5|20514.5|20544.1|20532.1|20522.8|20510.8|70
1743182100000|2025-03-28 17:15:00|20526.6|20514.6|20522.7|20510.7|20531.4|20519.4|20510.3|20498.3|131
1743182400000|2025-03-28 17:20:00|20521.5|20509.5|20514.1|20502.1|20525.2|20513.2|20511.5|20499.5|58
1743182700000|2025-03-28 17:25:00|20515.3|20503.3|20526.3|20514.3|20543.8|20531.8|20515.3|20503.3|75
1743183000000|2025-03-28 17:30:00|20527.6|20515.6|20515.2|20503.2|20527.6|20515.6|20513.9|20501.9|66
1743183300000|2025-03-28 17:35:00|20516.4|20504.4|20536.7|20524.7|20539.2|20527.2|20514.1|20502.1|108
1743183600000|2025-03-28 17:40:00|20539.2|20527.2|20543.1|20531.1|20549.2|20537.2|20528|20516|130
1743183900000|2025-03-28 17:45:00|20544.3|20532.3|20514.5|20502.5|20549.3|20537.3|20508.3|20496.3|147
1743184200000|2025-03-28 17:50:00|20515.6|20503.6|20515.5|20503.5|20530.5|20518.5|20504.6|20492.6|169
1743184500000|2025-03-28 17:55:00|20515.4|20503.4|20504.2|20492.2|20524.2|20512.2|20501.7|20489.7|280
1743184800000|2025-03-28 18:00:00|20506.7|20494.7|20509.4|20497.4|20529.2|20517.2|20504.2|20492.2|303
1743427800000|2025-03-31 13:30:00|20449.6|20437.6|20379.7|20367.7|20466|20454|20346|20334|951
1743428100000|2025-03-31 13:35:00|20378.4|20366.4|20368.4|20356.4|20380.9|20368.9|20363.5|20351.5|435
1743428400000|2025-03-31 13:40:00|20369.7|20357.7|20284.6|20272.6|20385.9|20373.9|20279.7|20267.7|653
1743428700000|2025-03-31 13:45:00|20285.9|20273.9|20313.4|20301.4|20324.6|20312.6|20284.6|20272.6|404
1743429000000|2025-03-31 13:50:00|20314.6|20302.6|20373.3|20361.3|20374.6|20362.6|20309.6|20297.6|391
1743429300000|2025-03-31 13:55:00|20369.6|20357.6|20354.5|20342.5|20375.8|20363.8|20339.5|20327.5|291
1743429600000|2025-03-31 14:00:00|20355.7|20343.7|20354.5|20342.5|20364.5|20352.5|20340.8|20328.8|243
1743429900000|2025-03-31 14:05:00|20355.7|20343.7|20366.9|20354.9|20380.7|20368.7|20353.2|20341.2|252
1743430200000|2025-03-31 14:10:00|20364.4|20352.4|20363.2|20351.2|20375.7|20363.7|20355.7|20343.7|221
1743430500000|2025-03-31 14:15:00|20360.7|20348.7|20330.6|20318.6|20373.1|20361.1|20330.6|20318.6|265
1743430800000|2025-03-31 14:20:00|20334.4|20322.4|20326.8|20314.8|20350.6|20338.6|20326.8|20314.8|304
1743431100000|2025-03-31 14:25:00|20324.3|20312.3|20323.1|20311.1|20325.6|20313.6|20303.1|20291.1|288
1743431400000|2025-03-31 14:30:00|20329.3|20317.3|20366.7|20354.7|20369.2|20357.2|20319.3|20307.3|366
1743431700000|2025-03-31 14:35:00|20369.2|20357.2|20354.1|20342.1|20400.4|20388.4|20352.9|20340.9|375
1743432000000|2025-03-31 14:40:00|20352.9|20340.9|20351.6|20339.6|20360.4|20348.4|20295.4|20283.4|382
1743432300000|2025-03-31 14:45:00|20350.4|20338.4|20349.2|20337.2|20360.4|20348.4|20311.7|20299.7|169
1743432600000|2025-03-31 14:50:00|20348|20336|20348|20336|20360.6|20348.6|20341.7|20329.7|137
1743432900000|2025-03-31 14:55:00|20349.2|20337.2|20330.5|20318.5|20354.2|20342.2|20318|20306|146
1743433200000|2025-03-31 15:00:00|20329.2|20317.2|20325.5|20313.5|20341.7|20329.7|20325.5|20313.5|192
1743433500000|2025-03-31 15:05:00|20321.7|20309.7|20278|20266|20335.4|20323.4|20278|20266|264
1743433800000|2025-03-31 15:10:00|20279.3|20267.3|20268|20256|20289.2|20277.2|20259.2|20247.2|266
1743434100000|2025-03-31 15:15:00|20270.5|20258.5|20276.7|20264.7|20284.2|20272.2|20266.7|20254.7|246
1743434400000|2025-03-31 15:20:00|20279.2|20267.2|20312.9|20300.9|20315.4|20303.4|20277.9|20265.9|164
1743434700000|2025-03-31 15:25:00|20316.6|20304.6|20290.4|20278.4|20316.7|20304.7|20285.4|20273.4|96
1743435000000|2025-03-31 15:30:00|20291.7|20279.7|20321.7|20309.7|20326.6|20314.6|20291.7|20279.7|161
1743435300000|2025-03-31 15:35:00|20322.9|20310.9|20334.2|20322.2|20334.2|20322.2|20314.1|20302.1|139
1743435600000|2025-03-31 15:40:00|20334.1|20322.1|20341.7|20329.7|20346.6|20334.6|20330.4|20318.4|166
1743435900000|2025-03-31 15:45:00|20339.2|20327.2|20341.7|20329.7|20366.6|20354.6|20334.2|20322.2|197
1743436200000|2025-03-31 15:50:00|20339.2|20327.2|20344.2|20332.2|20349.2|20337.2|20331.7|20319.7|208
1743436500000|2025-03-31 15:55:00|20341.7|20329.7|20343|20331|20357.9|20345.9|20324.2|20312.2|158
1743436800000|2025-03-31 16:00:00|20342.9|20330.9|20346.7|20334.7|20359.2|20347.2|20321.7|20309.7|135
1743437100000|2025-03-31 16:05:00|20348|20336|20345.4|20333.4|20348|20336|20324.2|20312.2|109
1743437400000|2025-03-31 16:10:00|20344.2|20332.2|20346.7|20334.7|20359.2|20347.2|20330.4|20318.4|124
1743437700000|2025-03-31 16:15:00|20345.4|20333.4|20344.2|20332.2|20354.2|20342.2|20339.1|20327.1|95
1743438000000|2025-03-31 16:20:00|20342.9|20330.9|20350.5|20338.5|20356.7|20344.7|20342.9|20330.9|142
1743438300000|2025-03-31 16:25:00|20353|20341|20355.4|20343.4|20362.9|20350.9|20345.4|20333.4|218
1743438600000|2025-03-31 16:30:00|20354.2|20342.2|20345.4|20333.4|20355.4|20343.4|20337.9|20325.9|168
1743438900000|2025-03-31 16:35:00|20340.4|20328.4|20321.7|20309.7|20341.7|20329.7|20315.4|20303.4|169
1743439200000|2025-03-31 16:40:00|20324.1|20312.1|20306.7|20294.7|20327.9|20315.9|20300.4|20288.4|199
1743439500000|2025-03-31 16:45:00|20307.9|20295.9|20311.7|20299.7|20319.1|20307.1|20297.9|20285.9|167
1743439800000|2025-03-31 16:50:00|20312.9|20300.9|20317.9|20305.9|20335.4|20323.4|20312.9|20300.9|154
1743440100000|2025-03-31 16:55:00|20320.4|20308.4|20325.3|20313.3|20335.4|20323.4|20317.9|20305.9|154
1743440400000|2025-03-31 17:00:00|20322.9|20310.9|20352.8|20340.8|20352.8|20340.8|20317.9|20305.9|133
1743440700000|2025-03-31 17:05:00|20354.1|20342.1|20355.4|20343.4|20356.6|20344.6|20347.8|20335.8|110
1743441000000|2025-03-31 17:10:00|20355.3|20343.3|20356.6|20344.6|20364.1|20352.1|20347.8|20335.8|179
1743441300000|2025-03-31 17:15:00|20354.1|20342.1|20361.6|20349.6|20364.1|20352.1|20335.4|20323.4|202
1743441600000|2025-03-31 17:20:00|20360.4|20348.4|20361.6|20349.6|20366.6|20354.6|20347.9|20335.9|159
1743441900000|2025-03-31 17:25:00|20362.9|20350.9|20351.6|20339.6|20364.1|20352.1|20349.1|20337.1|291
1743442200000|2025-03-31 17:30:00|20350.3|20338.3|20347.9|20335.9|20365.4|20353.4|20345.4|20333.4|259
1743442500000|2025-03-31 17:35:00|20345.4|20333.4|20350.4|20338.4|20356.7|20344.7|20344.1|20332.1|243
1743442800000|2025-03-31 17:40:00|20351.7|20339.7|20352.9|20340.9|20359.1|20347.1|20340.4|20328.4|162
1743443100000|2025-03-31 17:45:00|20352.8|20340.8|20363.9|20351.9|20366.3|20354.3|20350.3|20338.3|366
1743443400000|2025-03-31 17:50:00|20368.9|20356.9|20366.3|20354.3|20372.5|20360.5|20355.2|20343.2|288
1743443700000|2025-03-31 17:55:00|20365|20353|20370.1|20358.1|20372.5|20360.5|20358.8|20346.8|958
1743444000000|2025-03-31 18:00:00|20371.3|20359.3|20378.8|20366.8|20385|20373|20371.3|20359.3|660
1743514200000|2025-04-01 13:30:00|20359.6|20347.6|20324.1|20312.1|20366.8|20354.8|20257.6|20245.6|1139
1743514500000|2025-04-01 13:35:00|20325.4|20313.4|20376.7|20364.7|20409.1|20397.1|20325.4|20313.4|735
1743514800000|2025-04-01 13:40:00|20377.9|20365.9|20375.7|20363.7|20403.1|20391.1|20361.9|20349.9|400
1743515100000|2025-04-01 13:45:00|20378.2|20366.2|20370.6|20358.6|20385.7|20373.7|20361.8|20349.8|394
1743515400000|2025-04-01 13:50:00|20373.1|20361.1|20364.4|20352.4|20389.3|20377.3|20349.4|20337.4|410
1743515700000|2025-04-01 13:55:00|20365.7|20353.7|20344.6|20332.6|20371.8|20359.8|20344.6|20332.6|365
1743516000000|2025-04-01 14:00:00|20343.3|20331.3|20329.5|20317.5|20360.8|20348.8|20327|20315|258
1743516300000|2025-04-01 14:05:00|20329.6|20317.6|20360.8|20348.8|20393.3|20381.3|20325.8|20313.8|297
1743516600000|2025-04-01 14:10:00|20362.1|20350.1|20332.3|20320.3|20363.4|20351.4|20323.5|20311.5|286
1743516900000|2025-04-01 14:15:00|20333.5|20321.5|20355.9|20343.9|20357.1|20345.1|20327.1|20315.1|287
1743517200000|2025-04-01 14:20:00|20358.4|20346.4|20363.4|20351.4|20367.1|20355.1|20338.5|20326.5|335
1743517500000|2025-04-01 14:25:00|20362.2|20350.2|20337.2|20325.2|20363.4|20351.4|20337.2|20325.2|177
1743517800000|2025-04-01 14:30:00|20331|20319|20334.6|20322.6|20342.2|20330.2|20322.1|20310.1|228
1743518100000|2025-04-01 14:35:00|20333.4|20321.4|20333.4|20321.4|20342.1|20330.1|20325.8|20313.8|153
1743518400000|2025-04-01 14:40:00|20333.3|20321.3|20364.6|20352.6|20364.6|20352.6|20324.6|20312.6|132
1743518700000|2025-04-01 14:45:00|20365.8|20353.8|20362|20350|20370.8|20358.8|20349.6|20337.6|171
1743519000000|2025-04-01 14:50:00|20363.2|20351.2|20382|20370|20393.3|20381.3|20362|20350|209
1743519300000|2025-04-01 14:55:00|20382.1|20370.1|20408.3|20396.3|20408.3|20396.3|20379.6|20367.6|269
1743519600000|2025-04-01 15:00:00|20408.2|20396.2|20413.3|20401.3|20425.6|20413.6|20384.5|20372.5|288
1743519900000|2025-04-01 15:05:00|20413.2|20401.2|20403|20391|20413.2|20401.2|20396.9|20384.9|195
1743520200000|2025-04-01 15:10:00|20403.1|20391.1|20428.3|20416.3|20430.7|20418.7|20403.1|20391.1|244
1743520500000|2025-04-01 15:15:00|20427|20415|20409.5|20397.5|20429.5|20417.5|20409.5|20397.5|223
1743520800000|2025-04-01 15:20:00|20410.8|20398.8|20425.8|20413.8|20433.2|20421.2|20397|20385|206
1743521100000|2025-04-01 15:25:00|20427.1|20415.1|20417.2|20405.2|20445.8|20433.8|20416|20404|191
1743521400000|2025-04-01 15:30:00|20418.4|20406.4|20393.7|20381.7|20423.5|20411.5|20392.3|20380.3|329
1743521700000|2025-04-01 15:35:00|20389.9|20377.9|20377.3|20365.3|20394.9|20382.9|20371.1|20359.1|256
1743522000000|2025-04-01 15:40:00|20376.1|20364.1|20394.9|20382.9|20406|20394|20374.9|20362.9|158
1743522300000|2025-04-01 15:45:00|20396.1|20384.1|20387.4|20375.4|20396.1|20384.1|20377.4|20365.4|121
1743522600000|2025-04-01 15:50:00|20392.4|20380.4|20382.4|20370.4|20396.1|20384.1|20381.2|20369.2|159
1743522900000|2025-04-01 15:55:00|20381.2|20369.2|20429.9|20417.9|20437.3|20425.3|20378.7|20366.7|354
1743523200000|2025-04-01 16:00:00|20431.1|20419.1|20436.2|20424.2|20461.2|20449.2|20428.6|20416.6|375
1743523500000|2025-04-01 16:05:00|20437.4|20425.4|20479.6|20467.6|20489.6|20477.6|20433.7|20421.7|258
1743523800000|2025-04-01 16:10:00|20482.1|20470.1|20493.3|20481.3|20497.1|20485.1|20476|20464|421
1743524100000|2025-04-01 16:15:00|20494.6|20482.6|20495.7|20483.7|20504.4|20492.4|20488.3|20476.3|190
1743524400000|2025-04-01 16:20:00|20495.8|20483.8|20526.8|20514.8|20531.9|20519.9|20495.8|20483.8|467
1743524700000|2025-04-01 16:25:00|20529.3|20517.3|20535.5|20523.5|20542.9|20530.9|20513.1|20501.1|506
1743525000000|2025-04-01 16:30:00|20536.8|20524.8|20523|20511|20545.5|20533.5|20510.6|20498.6|469
1743525300000|2025-04-01 16:35:00|20524.3|20512.3|20546.7|20534.7|20551.7|20539.7|20519.3|20507.3|223
1743525600000|2025-04-01 16:40:00|20547.9|20535.9|20559.2|20547.2|20560.4|20548.4|20539.2|20527.2|262
1743525900000|2025-04-01 16:45:00|20556.7|20544.7|20518.1|20506.1|20558|20546|20513.2|20501.2|279
1743526200000|2025-04-01 16:50:00|20519.4|20507.4|20539.3|20527.3|20540.6|20528.6|20519.4|20507.4|206
1743526500000|2025-04-01 16:55:00|20539.4|20527.4|20534.4|20522.4|20545.7|20533.7|20534.4|20522.4|168
1743526800000|2025-04-01 17:00:00|20536.8|20524.8|20538.1|20526.1|20544.4|20532.4|20534.4|20522.4|123
1743527100000|2025-04-01 17:05:00|20536.9|20524.9|20524.4|20512.4|20536.9|20524.9|20513.2|20501.2|168
1743527400000|2025-04-01 17:10:00|20525.6|20513.6|20535.5|20523.5|20535.5|20523.5|20518.1|20506.1|164
1743527700000|2025-04-01 17:15:00|20536.7|20524.7|20533|20521|20536.8|20524.8|20525.5|20513.5|127
1743528000000|2025-04-01 17:20:00|20530.5|20518.5|20535.4|20523.4|20541.7|20529.7|20528|20516|96
1743528300000|2025-04-01 17:25:00|20539.2|20527.2|20540.4|20528.4|20547.8|20535.8|20530.4|20518.4|197
1743528600000|2025-04-01 17:30:00|20542.8|20530.8|20542.8|20530.8|20547.8|20535.8|20540.3|20528.3|168
1743528900000|2025-04-01 17:35:00|20545.3|20533.3|20544.1|20532.1|20547.8|20535.8|20532.8|20520.8|150
1743529200000|2025-04-01 17:40:00|20542.9|20530.9|20540.3|20528.3|20545.4|20533.4|20535.4|20523.4|124
1743529500000|2025-04-01 17:45:00|20542.8|20530.8|20549|20537|20560.2|20548.2|20535.3|20523.3|331
1743529800000|2025-04-01 17:50:00|20546.6|20534.6|20542.8|20530.8|20549.1|20537.1|20540.4|20528.4|297
1743530100000|2025-04-01 17:55:00|20541.6|20529.6|20545.6|20533.6|20559.1|20547.1|20523.2|20511.2|1040
1743530400000|2025-04-01 18:00:00|20546.8|20534.8|20539.3|20527.3|20555.5|20543.5|20522|20510|802
1743600600000|2025-04-02 13:30:00|20527.3|20515.3|20509.9|20497.9|20528|20515.3|20470.3|20458.3|907
1743600900000|2025-04-02 13:35:00|20511.2|20499.2|20524.7|20512.7|20539.6|20527.6|20506.3|20494.3|574
1743601200000|2025-04-02 13:40:00|20524.8|20512.8|20549.6|20537.6|20554.6|20542.6|20510.9|20498.9|604
1743601500000|2025-04-02 13:45:00|20550.8|20538.8|20599.3|20587.3|20599.3|20587.3|20550.7|20538.7|569
1743601800000|2025-04-02 13:50:00|20598.1|20586.1|20563.4|20551.4|20601.8|20589.8|20554.6|20542.6|314
1743602100000|2025-04-02 13:55:00|20562.3|20550.3|20570.5|20558.5|20583.1|20571.1|20560.9|20548.9|355
1743602400000|2025-04-02 14:00:00|20566.9|20554.9|20579|20567|20605.1|20593.1|20551.8|20539.8|499
1743602700000|2025-04-02 14:05:00|20580.2|20568.2|20550.2|20538.2|20580.2|20568.2|20544.2|20532.2|417
1743603000000|2025-04-02 14:10:00|20549.1|20537.1|20560.2|20548.2|20560.2|20548.2|20517.9|20505.9|316
1743603300000|2025-04-02 14:15:00|20560.3|20548.3|20567.8|20555.8|20587.8|20575.8|20560.3|20548.3|230
1743603600000|2025-04-02 14:20:00|20567.9|20555.9|20596.3|20584.3|20596.3|20584.3|20567.9|20555.9|226
1743603900000|2025-04-02 14:25:00|20598.7|20586.7|20568.9|20556.9|20609.9|20597.9|20561.3|20549.3|355
1743604200000|2025-04-02 14:30:00|20570.1|20558.1|20605|20593|20609.9|20597.9|20570.1|20558.1|335
1743604500000|2025-04-02 14:35:00|20603.8|20591.8|20601.4|20589.4|20606.2|20594.2|20585.1|20573.1|297
1743604800000|2025-04-02 14:40:00|20602.6|20590.6|20627.3|20615.3|20629.7|20617.7|20601.3|20589.3|278
1743605100000|2025-04-02 14:45:00|20629.7|20617.7|20618.6|20606.6|20629.7|20617.7|20614.8|20602.8|240
1743605400000|2025-04-02 14:50:00|20619.8|20607.8|20634.4|20622.4|20644.4|20632.4|20617.2|20605.2|559
1743605700000|2025-04-02 14:55:00|20633.1|20621.1|20630.8|20618.8|20660.4|20648.4|20618.4|20606.4|493
1743606000000|2025-04-02 15:00:00|20632|20620|20647|20635|20648.2|20636.2|20624.5|20612.5|239
1743606300000|2025-04-02 15:05:00|20648.2|20636.2|20648.2|20636.2|20654.5|20642.5|20634.6|20622.6|288
1743606600000|2025-04-02 15:10:00|20649.4|20637.4|20628.4|20616.4|20649.5|20637.5|20627.1|20615.1|203
1743606900000|2025-04-02 15:15:00|20629.6|20617.6|20638.3|20626.3|20642|20630|20623.4|20611.4|108
1743607200000|2025-04-02 15:20:00|20639.6|20627.6|20639.6|20627.6|20643.3|20631.3|20628.3|20616.3|204
1743607500000|2025-04-02 15:25:00|20640.8|20628.8|20643.4|20631.4|20654.4|20642.4|20633.2|20621.2|239
1743607800000|2025-04-02 15:30:00|20645.9|20633.9|20666.8|20654.8|20669.3|20657.3|20644.6|20632.6|400
1743608100000|2025-04-02 15:35:00|20669.2|20657.2|20754.7|20742.7|20754.7|20742.7|20669.2|20657.2|880
1743608400000|2025-04-02 15:40:00|20752.3|20740.3|20730.1|20718.1|20758.6|20746.6|20721.4|20709.4|806
1743608700000|2025-04-02 15:45:00|20731.3|20719.3|20722.6|20710.6|20732.4|20720.4|20690.4|20678.4|489
1743609000000|2025-04-02 15:50:00|20721.3|20709.3|20713.7|20701.7|20733.6|20721.6|20711.3|20699.3|315
1743609300000|2025-04-02 15:55:00|20717.5|20705.5|20711.4|20699.4|20722.4|20710.4|20701.3|20689.3|232
1743609600000|2025-04-02 16:00:00|20711.3|20699.3|20732.2|20720.2|20742.1|20730.1|20711.3|20699.3|379
1743609900000|2025-04-02 16:05:00|20733.4|20721.4|20718.6|20706.6|20748.4|20736.4|20718.6|20706.6|273
1743610200000|2025-04-02 16:10:00|20716.2|20704.2|20714.5|20702.5|20727.2|20715.2|20698.5|20686.5|320
1743610500000|2025-04-02 16:15:00|20714.6|20702.6|20696|20684|20715.8|20703.8|20689.7|20677.7|386
1743610800000|2025-04-02 16:20:00|20697.2|20685.2|20703.3|20691.3|20714.7|20702.7|20696|20684|184
1743611100000|2025-04-02 16:25:00|20702.1|20690.1|20711.7|20699.7|20711.7|20699.7|20693.2|20681.2|167
1743611400000|2025-04-02 16:30:00|20710.5|20698.5|20727.8|20715.8|20736.4|20724.4|20709.3|20697.3|426
1743611700000|2025-04-02 16:35:00|20726.5|20714.5|20747.7|20735.7|20747.7|20735.7|20726.5|20714.5|176
1743612000000|2025-04-02 16:40:00|20750|20738|20740.3|20728.3|20750.2|20738.2|20731.5|20719.5|199
1743612300000|2025-04-02 16:45:00|20740.4|20728.4|20747.8|20735.8|20758.9|20746.9|20740.2|20728.2|257
1743612600000|2025-04-02 16:50:00|20749|20737|20692.2|20680.2|20750.3|20738.3|20689.8|20677.8|481
1743612900000|2025-04-02 16:55:00|20689.8|20677.8|20706|20694|20708.5|20696.5|20689.8|20677.8|151
1743613200000|2025-04-02 17:00:00|20705.9|20693.9|20715.9|20703.9|20720.8|20708.8|20704.7|20692.7|109
1743613500000|2025-04-02 17:05:00|20718.3|20706.3|20706|20694|20718.4|20706.4|20706|20694|135
1743613800000|2025-04-02 17:10:00|20707.3|20695.3|20713.6|20701.6|20721|20709|20706.1|20694.1|148
1743614100000|2025-04-02 17:15:00|20713.5|20701.5|20730.9|20718.9|20737.1|20725.1|20713.5|20701.5|92
1743614400000|2025-04-02 17:20:00|20732.1|20720.1|20719.8|20707.8|20732.1|20720.1|20716.1|20704.1|241
1743614700000|2025-04-02 17:25:00|20719.9|20707.9|20726.3|20714.3|20732.3|20720.3|20719.9|20707.9|448
1743615000000|2025-04-02 17:30:00|20726.2|20714.2|20720.1|20708.1|20730|20718|20718.9|20706.9|384
1743615300000|2025-04-02 17:35:00|20717.7|20705.7|20737.7|20725.7|20741.6|20729.6|20717.7|20705.7|220
1743615600000|2025-04-02 17:40:00|20736.4|20724.4|20735.3|20723.3|20737.8|20725.8|20725.4|20713.4|309
1743615900000|2025-04-02 17:45:00|20737.7|20725.7|20710.3|20698.3|20737.7|20725.7|20709.1|20697.1|344
1743616200000|2025-04-02 17:50:00|20709.1|20697.1|20739|20727|20739|20727|20707.9|20695.9|270
1743616500000|2025-04-02 17:55:00|20736.7|20724.7|20733.7|20721.7|20744|20732|20716.8|20704.8|1111
1743616800000|2025-04-02 18:00:00|20732.4|20720.4|20724.9|20712.9|20732.4|20720.4|20710.1|20698.1|799
1743687000000|2025-04-03 13:30:00|20425.8|20413.8|20516.9|20504.9|20516.9|20504.9|20354.6|20342.6|2268
1743687300000|2025-04-03 13:35:00|20515.6|20503.6|20614.8|20602.8|20616|20604|20499.9|20487.9|1320
1743687600000|2025-04-03 13:40:00|20613.6|20601.6|20514.4|20502.4|20613.6|20601.6|20509.2|20497.2|735
1743687900000|2025-04-03 13:45:00|20513.2|20501.2|20506.8|20494.8|20535.4|20523.4|20489.5|20477.5|566
1743688200000|2025-04-03 13:50:00|20504.2|20492.2|20521.6|20509.6|20526.6|20514.6|20495.7|20483.7|316
1743688500000|2025-04-03 13:55:00|20520.4|20508.4|20523|20511|20541.5|20529.5|20512.9|20500.9|489
1743688800000|2025-04-03 14:00:00|20522.9|20510.9|20473.4|20461.4|20532.9|20520.9|20466.2|20454.2|449
1743689100000|2025-04-03 14:05:00|20474.5|20462.5|20515.6|20503.6|20515.6|20503.6|20461.8|20449.8|656
1743689400000|2025-04-03 14:10:00|20516.9|20504.9|20527.2|20515.2|20549|20537|20507.3|20495.3|593
1743689700000|2025-04-03 14:15:00|20524.9|20512.9|20536.2|20524.2|20538.5|20526.5|20513.7|20501.7|301
1743690000000|2025-04-03 14:20:00|20534.8|20522.8|20501.3|20489.3|20534.8|20522.8|20487.7|20475.7|345
1743690300000|2025-04-03 14:25:00|20501.4|20489.4|20518.8|20506.8|20547.5|20535.5|20500.1|20488.1|229
1743690600000|2025-04-03 14:30:00|20520|20508|20494.7|20482.7|20528.8|20516.8|20488.8|20476.8|205
1743690900000|2025-04-03 14:35:00|20494.8|20482.8|20477|20465|20494.8|20482.8|20450.8|20438.8|462
1743691200000|2025-04-03 14:40:00|20478.1|20466.1|20454|20442|20489.3|20477.3|20446.5|20434.5|243
1743691500000|2025-04-03 14:45:00|20452.7|20440.7|20487.5|20475.5|20498.5|20486.5|20448.9|20436.9|212
1743691800000|2025-04-03 14:50:00|20486.3|20474.3|20481|20469|20488.2|20476.2|20470|20458|140
1743692100000|2025-04-03 14:55:00|20480.9|20468.9|20484.7|20472.7|20488.5|20476.5|20466.2|20454.2|258
1743692400000|2025-04-03 15:00:00|20483.5|20471.5|20529|20517|20537.8|20525.8|20480|20468|338
1743692700000|2025-04-03 15:05:00|20527.9|20515.9|20540|20528|20557.5|20545.5|20512.9|20500.9|413
1743693000000|2025-04-03 15:10:00|20542.5|20530.5|20547.5|20535.5|20557.4|20545.4|20532.5|20520.5|226
1743693300000|2025-04-03 15:15:00|20546.4|20534.4|20539|20527|20551.6|20539.6|20534|20522|147
1743693600000|2025-04-03 15:20:00|20537.8|20525.8|20562.3|20550.3|20564.8|20552.8|20516.6|20504.6|263
1743693900000|2025-04-03 15:25:00|20559.9|20547.9|20536.1|20524.1|20567.3|20555.3|20536.1|20524.1|265
1743694200000|2025-04-03 15:30:00|20534.8|20522.8|20531|20519|20538.3|20526.3|20519.7|20507.7|239
1743694500000|2025-04-03 15:35:00|20528.5|20516.5|20514.5|20502.5|20539.4|20527.4|20505.9|20493.9|182
1743694800000|2025-04-03 15:40:00|20513.3|20501.3|20506.2|20494.2|20515.1|20503.1|20501.2|20489.2|182
1743695100000|2025-04-03 15:45:00|20509.7|20497.7|20520|20508|20520|20508|20498.9|20486.9|177
1743695400000|2025-04-03 15:50:00|20518.9|20506.9|20516.5|20504.5|20521.3|20509.3|20505.2|20493.2|125
1743695700000|2025-04-03 15:55:00|20516.3|20504.3|20506.5|20494.5|20520.2|20508.2|20489|20477|171
1743696000000|2025-04-03 16:00:00|20505.2|20493.2|20515.3|20503.3|20517.8|20505.8|20499.3|20487.3|148
1743696300000|2025-04-03 16:05:00|20516.5|20504.5|20514.9|20502.9|20525|20513|20507.5|20495.5|151
1743696600000|2025-04-03 16:10:00|20513.7|20501.7|20527.4|20515.4|20527.4|20515.4|20508.8|20496.8|193
1743696900000|2025-04-03 16:15:00|20526.3|20514.3|20512.4|20500.4|20529.8|20517.8|20512.3|20500.3|187
1743697200000|2025-04-03 16:20:00|20513.6|20501.6|20490|20478|20518.4|20506.4|20489.8|20477.8|244
1743697500000|2025-04-03 16:25:00|20489.9|20477.9|20467.4|20455.4|20489.9|20477.9|20467.4|20455.4|269
1743697800000|2025-04-03 16:30:00|20472.2|20460.2|20467.5|20455.5|20474.9|20462.9|20452.6|20440.6|226
1743698100000|2025-04-03 16:35:00|20467.6|20455.6|20472.5|20460.5|20476.4|20464.4|20464.9|20452.9|186
1743698400000|2025-04-03 16:40:00|20472.4|20460.4|20463.6|20451.6|20472.4|20460.4|20457.7|20445.7|184
1743698700000|2025-04-03 16:45:00|20464.9|20452.9|20469.5|20457.5|20473.2|20461.2|20452.3|20440.3|259
1743699000000|2025-04-03 16:50:00|20469.4|20457.4|20445.5|20433.5|20471.9|20459.9|20436.7|20424.7|289
1743699300000|2025-04-03 16:55:00|20446.7|20434.7|20440.4|20428.4|20451.7|20439.7|20436.6|20424.6|388
1743699600000|2025-04-03 17:00:00|20439.2|20427.2|20448.8|20436.8|20451.3|20439.3|20408.8|20396.8|456
1743699900000|2025-04-03 17:05:00|20446.4|20434.4|20446.4|20434.4|20455|20443|20441.4|20429.4|200
1743700200000|2025-04-03 17:10:00|20447.4|20435.4|20439.2|20427.2|20450.1|20438.1|20439.2|20427.2|145
1743700500000|2025-04-03 17:15:00|20440.5|20428.5|20431.8|20419.8|20446.6|20434.6|20431.8|20419.8|174
1743700800000|2025-04-03 17:20:00|20433|20421|20419|20407|20435.5|20423.5|20416.5|20404.5|211
1743701100000|2025-04-03 17:25:00|20420.2|20408.2|20408.5|20396.5|20420.3|20408.3|20401|20389|375
1743701400000|2025-04-03 17:30:00|20408.4|20396.4|20434.1|20422.1|20435.3|20423.3|20389.7|20377.7|557
1743701700000|2025-04-03 17:35:00|20432.9|20420.9|20430.8|20418.8|20434.2|20422.2|20419.5|20407.5|226
1743702000000|2025-04-03 17:40:00|20429.6|20417.6|20434.8|20422.8|20439.7|20427.7|20414.7|20402.7|274
1743702300000|2025-04-03 17:45:00|20433.5|20421.5|20440.4|20428.4|20442.9|20430.9|20422.3|20410.3|385
1743702600000|2025-04-03 17:50:00|20442.9|20430.9|20444.9|20432.9|20464.9|20452.9|20441.7|20429.7|451
1743702900000|2025-04-03 17:55:00|20443.7|20431.7|20448.9|20436.9|20461.3|20449.3|20438.7|20426.7|1542
1743703200000|2025-04-03 18:00:00|20450.2|20438.2|20461.1|20449.1|20467.2|20455.2|20447.8|20435.8|667
1743773400000|2025-04-04 13:30:00|20201.5|20189.5|20099.8|20087.8|20282.3|20262.3|20087.2|20075.2|2978
1743773700000|2025-04-04 13:35:00|20098.6|20086.6|20129.5|20117.5|20130.5|20118.5|20058.8|20046.8|962
1743774000000|2025-04-04 13:40:00|20127|20115|20127.1|20115.1|20143.3|20131.3|20089.5|20077.5|488
1743774300000|2025-04-04 13:45:00|20124.8|20112.8|20157|20145|20165.9|20153.9|20104.7|20092.7|722
1743774600000|2025-04-04 13:50:00|20157.1|20145.1|20113.9|20101.9|20166|20154|20111.5|20099.5|520
1743774900000|2025-04-04 13:55:00|20116.4|20104.4|20082|20070|20117.7|20105.7|20073.5|20061.5|547
1743775200000|2025-04-04 14:00:00|20080.8|20068.8|20050.4|20038.4|20101.3|20089.3|20050.2|20038.2|581
1743775500000|2025-04-04 14:05:00|20055.4|20043.4|20047|20035|20065.4|20053.4|20011.8|19999.8|702
1743775800000|2025-04-04 14:10:00|20045.9|20033.9|20052.6|20040.6|20062.7|20050.7|20029.6|20017.6|491
1743776100000|2025-04-04 14:15:00|20052.7|20040.7|20036.1|20024.1|20060.2|20048.2|20018.8|20006.8|613
1743776400000|2025-04-04 14:20:00|20035|20023|20043.4|20031.4|20077.3|20065.3|20035|20023|487
1743776700000|2025-04-04 14:25:00|20043.3|20031.3|20015.3|20003.3|20045.8|20033.8|20015.3|20003.3|443
1743777000000|2025-04-04 14:30:00|20026.6|20014.6|20012.5|20000.5|20031.7|20019.7|19989.8|19977.8|571
1743777300000|2025-04-04 14:35:00|20013.7|20001.7|19991.4|19979.4|20030.3|20018.3|19983.7|19971.7|347
1743777600000|2025-04-04 14:40:00|19990.3|19978.3|19924.2|19912.2|19991.6|19979.6|19924.2|19912.2|852
1743777900000|2025-04-04 14:45:00|19921.9|19909.9|19893.4|19881.4|19928.1|19916.1|19887.5|19875.5|966
1743778200000|2025-04-04 14:50:00|19893.3|19881.3|19956.4|19944.4|19964.1|19952.1|19892.1|19880.1|685
1743778500000|2025-04-04 14:55:00|19951.6|19939.6|19952.3|19940.3|19972.2|19960.1|19909.8|19897.8|643
1743778800000|2025-04-04 15:00:00|19952.1|19940.1|19997.5|19985.5|20007.7|19995.7|19941.1|19929.1|802
1743779100000|2025-04-04 15:05:00|20000|19988|20019.6|20007.6|20067.9|20055.9|19997.5|19985.5|848
1743779400000|2025-04-04 15:10:00|20019.7|20007.7|20017.1|20005.1|20046.1|20034.1|20003.4|19991.4|523
1743779700000|2025-04-04 15:15:00|20014.7|20002.7|20034.9|20022.9|20045.9|20033.9|19989.9|19977.9|591
1743780000000|2025-04-04 15:20:00|20034.8|20022.8|20059.8|20047.8|20074.4|20062.4|20027.5|20015.5|437
1743780300000|2025-04-04 15:25:00|20059.6|20047.6|19992.4|19980.4|20059.6|20047.6|19986|19974|403
1743780600000|2025-04-04 15:30:00|19991.1|19979.1|19999.3|19987.3|20014.3|20002.3|19965|19953|380
1743780900000|2025-04-04 15:35:00|20000.4|19988.4|19981.8|19969.8|20025.4|20013.4|19979.5|19967.5|308
1743781200000|2025-04-04 15:40:00|19981.9|19969.9|19966.9|19954.9|20014.5|20002.5|19965.8|19953.8|244
1743781500000|2025-04-04 15:45:00|19968.3|19956.3|19972.1|19960.1|19992|19980|19953.3|19941.3|365
1743781800000|2025-04-04 15:50:00|19972.2|19960.2|19945.7|19933.7|19973.4|19961.4|19944.8|19932.8|227
1743782100000|2025-04-04 15:55:00|19946.9|19934.9|19938.5|19926.5|19961.9|19949.9|19928.5|19916.5|256
1743782400000|2025-04-04 16:00:00|19938.4|19926.4|19947|19935|19957.1|19945.1|19938.4|19926.4|211
1743782700000|2025-04-04 16:05:00|19943.5|19931.5|19917.4|19905.4|19944.4|19932.4|19913.7|19901.7|321
1743783000000|2025-04-04 16:10:00|19918.6|19906.6|19939.9|19927.9|19949.8|19937.8|19912.6|19900.6|202
1743783300000|2025-04-04 16:15:00|19938.7|19926.7|19884.9|19872.9|19938.7|19926.7|19884.9|19872.9|318
1743783600000|2025-04-04 16:20:00|19885.1|19873.1|19896.2|19884.2|19901.1|19889.1|19879.8|19867.8|314
1743783900000|2025-04-04 16:25:00|19898.7|19886.7|19906|19894|19914.5|19902.5|19896|19884|258
1743784200000|2025-04-04 16:30:00|19905.9|19893.9|19856|19844|19922.1|19910.1|19854.4|19842.4|411
1743784500000|2025-04-04 16:35:00|19855.8|19843.8|19815.6|19803.6|19860.6|19848.6|19814.4|19802.4|823
1743784800000|2025-04-04 16:40:00|19816.8|19804.8|19804.8|19792.8|19850.7|19838.7|19803.4|19791.4|390
1743785100000|2025-04-04 16:45:00|19803.6|19791.6|19816|19804|19822|19810|19801.1|19789.1|353
1743785400000|2025-04-04 16:50:00|19818.6|19806.6|19813.4|19801.4|19830.9|19818.9|19812.2|19800.2|377
1743785700000|2025-04-04 16:55:00|19813.2|19801.2|19868.4|19856.4|19881.1|19869.1|19813.2|19801.2|408
1743786000000|2025-04-04 17:00:00|19868.6|19856.6|19863.3|19851.3|19879.6|19867.6|19850.6|19838.6|279
1743786300000|2025-04-04 17:05:00|19863.1|19851.1|19826.4|19814.4|19864.7|19852.7|19826.4|19814.4|236
1743786600000|2025-04-04 17:10:00|19825.3|19813.3|19810.8|19798.8|19826.4|19814.4|19804.9|19792.9|211
1743786900000|2025-04-04 17:15:00|19809.6|19797.6|19798.5|19786.5|19810.6|19798.6|19797.2|19785.2|256
1743787200000|2025-04-04 17:20:00|19797.3|19785.3|19797.2|19785.2|19800.8|19788.8|19797.2|19785.2|144
1743787500000|2025-04-04 17:25:00|||||||||189
1743787800000|2025-04-04 17:30:00|19798.3|19786.3|19798.3|19786.3|19799.5|19787.5|19797.2|19785.2|365
1743788100000|2025-04-04 17:35:00|19799.5|19787.5|19800|19788|19800.1|19788.1|19797.2|19785.2|288
1743788400000|2025-04-04 17:40:00|19797.7|19785.7|19797.1|19785.1|19798.8|19786.8|19797.1|19785.1|135
1743788700000|2025-04-04 17:45:00|19797.3|19785.3|19800|19788|19802.5|19790.5|19797.1|19785.1|371
1743789000000|2025-04-04 17:50:00|19799.9|19787.9|19797.1|19785.1|19801|19789|19797.1|19785.1|290
1743789300000|2025-04-04 17:55:00|19797.3|19785.3|19797.1|19785.1|19797.3|19785.3|19797.1|19785.1|1209
1743789600000|2025-04-04 18:00:00|19797.8|19785.8|19784.7|19772.7|19797.8|19785.8|19784.7|19772.7|460
1744032600000|2025-04-07 13:30:00|19598.4|19568.4|19508.6|19496.6|19598.4|19577.4|19412.4|19400.4|2407
1744032900000|2025-04-07 13:35:00|19506.4|19494.4|19473.3|19461.3|19535.6|19523.6|19461.9|19449.9|1440
1744033200000|2025-04-07 13:40:00|19473.1|19461.1|19507.3|19495.3|19530|19518|19467.2|19455.2|1216
1744033500000|2025-04-07 13:45:00|19510.1|19498.1|19550.4|19538.4|19564.2|19552.2|19477.9|19465.9|1130
1744033800000|2025-04-07 13:50:00|19549|19537|19621|19609|19624|19612|19546.5|19534.5|1234
1744034100000|2025-04-07 13:55:00|19622.1|19610.1|19657.3|19645.3|19658.3|19646.3|19602.6|19590.6|848
1744034400000|2025-04-07 14:00:00|19656.9|19644.9|19667.7|19655.7|19692.4|19680.4|19639.1|19627.1|1018
1744034700000|2025-04-07 14:05:00|19675.2|19663.2|19650.3|19638.3|19675.2|19663.2|19609.9|19597.9|669
1744035000000|2025-04-07 14:10:00|19651.4|19639.4|19738.9|19726.9|19775.5|19763.5|19646.6|19634.6|1910
1744035300000|2025-04-07 14:15:00|19747.7|19735.7|19844.7|19832.7|19901|19887.5|19733.9|19721.9|1168
1744035600000|2025-04-07 14:20:00|19844.5|19832.5|19741.5|19729.5|19847.2|19835.2|19727.5|19715.5|896
1744035900000|2025-04-07 14:25:00|19741.7|19729.7|19707|19695|19767.3|19755.3|19685.7|19673.7|739
1744036200000|2025-04-07 14:30:00|19704.6|19692.6|19666|19654|19705.7|19693.7|19640.4|19628.4|796
1744036500000|2025-04-07 14:35:00|19665.9|19653.9|19600.4|19588.4|19667.3|19655.3|19583|19571|594
1744036800000|2025-04-07 14:40:00|19599.1|19587.1|19571.6|19559.6|19611.5|19599.5|19570.4|19558.4|443
1744037100000|2025-04-07 14:45:00|19572.7|19560.7|19622.5|19610.5|19647.4|19635.4|19571.1|19559.1|493
1744037400000|2025-04-07 14:50:00|19623.6|19611.6|19647.2|19635.2|19657.3|19645.3|19581.4|19569.4|456
1744037700000|2025-04-07 14:55:00|19652|19640|19597.3|19585.3|19662.3|19650.3|19590|19578|362
1744038000000|2025-04-07 15:00:00|19595.1|19583.1|19622|19610|19634.3|19622.3|19562.3|19550.3|543
1744038300000|2025-04-07 15:05:00|19621|19609|19560.1|19548.1|19624.6|19612.6|19559.9|19547.9|356
1744038600000|2025-04-07 15:10:00|19571.3|19559.3|19526.3|19514.3|19574|19562|19521|19509|495
1744038900000|2025-04-07 15:15:00|19527.4|19515.4|19481.6|19469.6|19531.2|19519.2|19475.2|19463.2|490
1744039200000|2025-04-07 15:20:00|19480.5|19468.5|19461.4|19449.4|19509.1|19497.1|19445.3|19433.3|565
1744039500000|2025-04-07 15:25:00|19459.1|19447.1|19408.4|19396.4|19471.6|19459.6|19389.1|19377.1|602
1744039800000|2025-04-07 15:30:00|19405.9|19393.9|19437.2|19425.2|19478.6|19466.6|19402.8|19390.8|373
1744040100000|2025-04-07 15:35:00|19438.3|19426.3|19493.7|19481.7|19517.6|19505.6|19438.3|19426.3|240
1744040400000|2025-04-07 15:40:00|19492.6|19480.6|19508.8|19496.8|19555.9|19543.9|19486.5|19474.5|341
1744040700000|2025-04-07 15:45:00|19506.7|19494.7|19487.7|19475.7|19522.4|19510.4|19460.4|19448.4|274
1744041000000|2025-04-07 15:50:00|19486.5|19474.5|19460.5|19448.5|19521.2|19509.2|19457.9|19445.9|321
1744041300000|2025-04-07 15:55:00|19461.6|19449.6|19505.8|19493.8|19564.6|19552.6|19460.5|19448.5|328
1744041600000|2025-04-07 16:00:00|19500.8|19488.8|19505.8|19493.8|19509.7|19497.7|19479.7|19467.7|261
1744041900000|2025-04-07 16:05:00|19512.3|19500.3|19496.1|19484.1|19526.1|19514.1|19489.8|19477.8|177
1744042200000|2025-04-07 16:10:00|19492.5|19480.5|19508.2|19496.2|19523.6|19511.6|19485.1|19473.1|181
1744042500000|2025-04-07 16:15:00|19510.6|19498.6|19537.6|19525.6|19567.9|19555.9|19508.6|19496.6|456
1744042800000|2025-04-07 16:20:00|19538.7|19526.7|19520.4|19508.4|19561.5|19549.5|19518.2|19506.2|281
1744043100000|2025-04-07 16:25:00|19519.3|19507.3|19540.7|19528.7|19562.9|19550.9|19519.3|19507.3|296
1744043400000|2025-04-07 16:30:00|19539.6|19527.6|19560.7|19548.7|19564.3|19552.3|19519.6|19507.6|317
1744043700000|2025-04-07 16:35:00|19559.4|19547.4|19559|19547|19607.4|19595.4|19539.9|19527.9|411
1744044000000|2025-04-07 16:40:00|19560.1|19548.1|19496.3|19484.3|19563.8|19551.8|19488.8|19476.8|402
1744044300000|2025-04-07 16:45:00|19494.9|19482.9|19507.4|19495.4|19509.9|19497.9|19490|19478|265
1744044600000|2025-04-07 16:50:00|19514.9|19502.9|19469.8|19457.8|19514.9|19502.9|19466.2|19454.2|204
1744044900000|2025-04-07 16:55:00|19470|19458|19451.5|19439.5|19481.4|19469.4|19444|19432|235
1744045200000|2025-04-07 17:00:00|19452.6|19440.6|19468.4|19456.4|19558.2|19546.2|19451.5|19439.5|519
1744045500000|2025-04-07 17:05:00|19469.8|19457.8|19476.6|19464.6|19495.1|19483.1|19453.7|19441.7|235
1744045800000|2025-04-07 17:10:00|19479.9|19467.9|19494.9|19482.9|19518.3|19506.3|19468|19456|290
1744046100000|2025-04-07 17:15:00|19496|19484|19527.4|19515.4|19528.8|19516.8|19494.9|19482.9|236
1744046400000|2025-04-07 17:20:00|19528.5|19516.5|19529.1|19517.1|19534.1|19522.1|19513.8|19501.8|198
1744046700000|2025-04-07 17:25:00|19530.2|19518.2|19535.1|19523.1|19543.9|19531.9|19520.5|19508.5|221
1744047000000|2025-04-07 17:30:00|19534.1|19522.1|19532.9|19520.9|19543.9|19531.9|19496.5|19484.5|310
1744047300000|2025-04-07 17:35:00|19533.1|19521.1|19548.5|19536.5|19553.4|19541.4|19517|19505|418
1744047600000|2025-04-07 17:40:00|19547.4|19535.4|19497.7|19485.7|19551|19539|19481.2|19469.2|642
1744047900000|2025-04-07 17:45:00|19499.9|19487.9|19433.9|19421.9|19509.3|19497.3|19420.2|19408.2|680
1744048200000|2025-04-07 17:50:00|19434.1|19422.1|19405.5|19393.5|19461.4|19449.4|19403.2|19391.2|975
1744048500000|2025-04-07 17:55:00|19405.7|19393.7|19375.5|19363.5|19423.6|19411.6|19366.1|19354.1|1943
1744048800000|2025-04-07 18:00:00|19375.2|19363.2|19424|19412|19425.5|19413.3|19363.9|19351.9|1314
1744119000000|2025-04-08 13:30:00|19672.1|19660.1|19650.2|19638.2|19701.7|19689.7|19614.7|19602.7|2016
1744119300000|2025-04-08 13:35:00|19651.3|19639.3|19630.9|19618.9|19675.6|19663.6|19621.6|19609.6|880
1744119600000|2025-04-08 13:40:00|19629.8|19617.8|19615.9|19603.9|19650.7|19638.7|19597.3|19585.3|1031
1744119900000|2025-04-08 13:45:00|19618.4|19606.4|19625.2|19613.2|19632.7|19620.7|19599.1|19587.1|547
1744120200000|2025-04-08 13:50:00|19627.5|19615.5|19659.4|19647.4|19673.2|19661.2|19627.5|19615.5|687
1744120500000|2025-04-08 13:55:00|19659.2|19647.2|19632.4|19620.4|19659.2|19647.2|19622.1|19610.1|459
1744120800000|2025-04-08 14:00:00|19631.3|19619.3|19588.6|19576.6|19631.3|19619.3|19576|19564|494
1744121100000|2025-04-08 14:05:00|19588.5|19576.5|19544.5|19532.5|19592.7|19580.7|19543.2|19531.2|464
1744121400000|2025-04-08 14:10:00|19542.2|19530.2|19555.9|19543.9|19569.1|19557.1|19532.9|19520.9|624
1744121700000|2025-04-08 14:15:00|19556.1|19544.1|19550|19538|19575.5|19563.5|19541.8|19529.8|648
1744122000000|2025-04-08 14:20:00|19550.3|19538.3|19570|19558|19583.9|19571.9|19550|19538|483
1744122300000|2025-04-08 14:25:00|19568.9|19556.9|19573.5|19561.5|19593.3|19581.3|19560|19548|471
1744122600000|2025-04-08 14:30:00|19574.6|19562.6|19560.3|19548.3|19574.9|19562.9|19546.5|19534.5|317
1744122900000|2025-04-08 14:35:00|19557.8|19545.8|19571.3|19559.3|19571.3|19559.3|19543.1|19531.1|260
1744123200000|2025-04-08 14:40:00|19573.7|19561.7|19537.6|19525.6|19578.8|19566.8|19537.4|19525.4|205
1744123500000|2025-04-08 14:45:00|19537.4|19525.4|19471.7|19459.7|19537.4|19525.4|19469.3|19457.3|536
1744123800000|2025-04-08 14:50:00|19471.8|19459.8|19460.9|19448.9|19487.9|19475.9|19460.2|19448.2|446
1744124100000|2025-04-08 14:55:00|19462|19450|19458.4|19446.4|19473.4|19461.4|19454.5|19442.5|270
1744124400000|2025-04-08 15:00:00|19457.3|19445.3|19458.7|19446.7|19471.3|19459.3|19440|19428|331
1744124700000|2025-04-08 15:05:00|19457.7|19445.7|19437.7|19425.7|19463.9|19451.9|19436.6|19424.6|291
1744125000000|2025-04-08 15:10:00|19436.6|19424.6|19400.1|19388.1|19445|19433|19393.9|19381.9|382
1744125300000|2025-04-08 15:15:00|19399.1|19387.1|19413.3|19401.3|19415.9|19403.9|19387.6|19375.6|409
1744125600000|2025-04-08 15:20:00|19414.4|19402.4|19448.1|19436.1|19507.6|19495.6|19411|19399|590
1744125900000|2025-04-08 15:25:00|19448|19436|19405.8|19393.8|19449.2|19437.2|19403.7|19391.7|237
1744126200000|2025-04-08 15:30:00|19404.7|19392.7|19421.1|19409.1|19437|19425|19398.3|19386.3|293
1744126500000|2025-04-08 15:35:00|19422|19410|19414|19402|19444.5|19432.5|19400.8|19388.8|279
1744126800000|2025-04-08 15:40:00|19416.1|19404.1|19411.8|19399.8|19422.5|19410.5|19400.4|19388.4|262
1744127100000|2025-04-08 15:45:00|19410.7|19398.7|19392.3|19380.3|19411.8|19399.8|19384.8|19372.8|296
1744127400000|2025-04-08 15:50:00|19389.8|19377.8|19375.7|19363.7|19396.8|19384.8|19337.3|19325.3|483
1744127700000|2025-04-08 15:55:00|19373.6|19361.6|19361.8|19349.8|19380.7|19368.7|19351.1|19339.1|269
1744128000000|2025-04-08 16:00:00|19359.6|19347.6|19393.9|19381.9|19407.5|19395.5|19359.1|19347.1|424
1744128300000|2025-04-08 16:05:00|19396|19384|19391|19379|19396.4|19384.4|19365.3|19353.3|323
1744128600000|2025-04-08 16:10:00|19390.6|19378.6|19405.3|19393.3|19423.8|19411.8|19378.8|19366.8|207
1744128900000|2025-04-08 16:15:00|19407.6|19395.6|19427|19415|19443.1|19431.1|19383.5|19371.5|254
1744129200000|2025-04-08 16:20:00|19425.6|19413.6|19410.9|19398.9|19436|19424|19410.8|19398.8|156
1744129500000|2025-04-08 16:25:00|19410.8|19398.8|19414.5|19402.5|19424.5|19412.5|19409.9|19397.9|92
1744129800000|2025-04-08 16:30:00|19413.4|19401.4|19375.4|19363.4|19424.7|19412.7|19370.6|19358.6|428
1744130100000|2025-04-08 16:35:00|19375.2|19363.2|19359.8|19347.8|19385.4|19373.4|19359.6|19347.6|609
1744130400000|2025-04-08 16:40:00|19359.6|19347.6|19326.4|19314.4|19359.6|19347.6|19311.2|19299.2|477
1744130700000|2025-04-08 16:45:00|19327.7|19315.7|19364.8|19352.8|19364.8|19352.8|19305|19293|328
1744131000000|2025-04-08 16:50:00|19362.5|19350.5|19348.2|19336.2|19364.8|19352.8|19338.2|19326.2|141
1744131300000|2025-04-08 16:55:00|19347.1|19335.1|19316.9|19304.9|19366.9|19354.9|19314.2|19302.2|179
1744131600000|2025-04-08 17:00:00|19315.8|19303.8|19318.5|19306.5|19325.8|19313.8|19309.7|19297.7|243
1744131900000|2025-04-08 17:05:00|19317.4|19305.4|19327.6|19315.6|19330.1|19318.1|19309.7|19297.7|467
1744132200000|2025-04-08 17:10:00|19326.5|19314.5|19317.9|19305.9|19331.5|19319.5|19301.7|19289.7|285
1744132500000|2025-04-08 17:15:00|19321.5|19309.5|19348.8|19336.8|19348.8|19336.8|19313.4|19301.4|458
1744132800000|2025-04-08 17:20:00|19346.6|19334.6|19327.3|19315.3|19346.6|19334.6|19321.4|19309.4|139
1744133100000|2025-04-08 17:25:00|19326.1|19314.1|19312.9|19300.9|19342.5|19330.5|19312.9|19300.9|262
1744133400000|2025-04-08 17:30:00|19313.9|19301.9|19321|19309|19341.2|19329.2|19304.6|19292.6|262
1744133700000|2025-04-08 17:35:00|19321.4|19309.4|19343.3|19331.3|19353.2|19341.2|19316.4|19304.4|229
1744134000000|2025-04-08 17:40:00|19343.2|19331.2|19324.9|19312.9|19349.6|19337.6|19322.4|19310.4|282
1744134300000|2025-04-08 17:45:00|19324.8|19312.8|19324.9|19312.9|19332.1|19320.1|19306|19294|453
1744134600000|2025-04-08 17:50:00|19324.8|19312.8|19364.9|19352.9|19381.3|19369.3|19322.1|19310.1|414
1744134900000|2025-04-08 17:55:00|19362.4|19350.4|19319|19307|19362.4|19350.4|19316.9|19304.9|1051
1744135200000|2025-04-08 18:00:00|19319.2|19307.2|19336.3|19324.3|19343.6|19331.6|19319.2|19307.2|565
1744205400000|2025-04-09 13:30:00|19279.8|19267.8|19232.7|19220.7|19290.3|19271.9|19161.3|19149.3|1544
1744205700000|2025-04-09 13:35:00|19231.7|19219.7|19274.1|19262.1|19274.1|19262.1|19196.4|19184.4|1237
1744206000000|2025-04-09 13:40:00|19273|19261|19259.9|19247.9|19301.4|19289.4|19239.9|19227.9|862
1744206300000|2025-04-09 13:45:00|19264.5|19252.5|19281.4|19269.4|19284.5|19272.5|19254.9|19242.9|480
1744206600000|2025-04-09 13:50:00|19281.6|19269.6|19290.8|19278.8|19309.6|19297.6|19272.4|19260.4|718
1744206900000|2025-04-09 13:55:00|19288.3|19276.3|19285.4|19273.4|19312.2|19300.2|19281.8|19269.8|511
1744207200000|2025-04-09 14:00:00|19286.4|19274.4|19230.9|19218.9|19295.4|19283.4|19223.6|19211.6|637
1744207500000|2025-04-09 14:05:00|19234.4|19222.4|19178.7|19166.7|19234.6|19222.6|19178.7|19166.7|843
1744207800000|2025-04-09 14:10:00|19181|19169|19191.6|19179.6|19197.1|19185.1|19172.2|19160.2|438
1744208100000|2025-04-09 14:15:00|19192.7|19180.7|19164.3|19152.3|19203.5|19191.5|19147.6|19135.6|495
1744208400000|2025-04-09 14:20:00|19164.1|19152.1|19151|19139|19171|19159|19141.6|19129.6|524
1744208700000|2025-04-09 14:25:00|19152.4|19140.4|19141.8|19129.8|19163.9|19151.9|19137.8|19125.8|401
1744209000000|2025-04-09 14:30:00|19142|19130|19248.1|19236.1|19261|19249|19137|19125|727
1744209300000|2025-04-09 14:35:00|19247|19235|19202.7|19190.7|19262|19250|19191.2|19179.2|444
1744209600000|2025-04-09 14:40:00|19203.7|19191.7|19207.7|19195.7|19223.1|19211.1|19197.3|19185.3|279
1744209900000|2025-04-09 14:45:00|19207.3|19195.3|19194.7|19182.7|19217.4|19205.4|19176.6|19164.6|230
1744210200000|2025-04-09 14:50:00|19195.8|19183.8|19182.7|19170.7|19198.1|19186.1|19171.2|19159.2|229
1744210500000|2025-04-09 14:55:00|19181.4|19169.4|19162.5|19150.5|19189.6|19177.6|19162.5|19150.5|361
1744210800000|2025-04-09 15:00:00|19163.6|19151.6|19179.2|19167.2|19181.3|19169.3|19158.4|19146.4|347
1744211100000|2025-04-09 15:05:00|19178|19166|19206.2|19194.2|19238.6|19226.6|19178|19166|355
1744211400000|2025-04-09 15:10:00|19205.1|19193.1|19215.4|19203.4|19246.6|19234.6|19198.3|19186.3|369
1744211700000|2025-04-09 15:15:00|19217.7|19205.7|19245.4|19233.4|19248.8|19236.8|19217.7|19205.7|233
1744212000000|2025-04-09 15:20:00|19244.4|19232.4|19251.7|19239.7|19274.2|19262.2|19239|19227|289
1744212300000|2025-04-09 15:25:00|19251.9|19239.9|19278.3|19266.3|19305.4|19293.4|19249.6|19237.6|454
1744212600000|2025-04-09 15:30:00|19279.3|19267.3|19245.4|19233.4|19280.6|19268.6|19236|19224|189
1744212900000|2025-04-09 15:35:00|19246.4|19234.4|19238.1|19226.1|19278.1|19266.1|19238.1|19226.1|234
1744213200000|2025-04-09 15:40:00|19235.6|19223.6|19224.9|19212.9|19246.3|19234.3|19217.4|19205.4|245
1744213500000|2025-04-09 15:45:00|19226|19214|19257|19245|19262|19250|19226|19214|207
1744213800000|2025-04-09 15:50:00|19258.1|19246.1|19226.8|19214.8|19260.5|19248.5|19225.7|19213.7|251
1744214100000|2025-04-09 15:55:00|19227|19215|19202.8|19190.8|19231.8|19219.8|19196.4|19184.4|221
1744214400000|2025-04-09 16:00:00|19200.3|19188.3|19196.8|19184.8|19205.8|19193.8|19182|19170|257
1744214700000|2025-04-09 16:05:00|19196.6|19184.6|19201.7|19189.7|19214.9|19202.9|19195.5|19183.5|175
1744215000000|2025-04-09 16:10:00|19200.7|19188.7|19220.3|19208.3|19227.4|19215.4|19193.4|19181.4|230
1744215300000|2025-04-09 16:15:00|19224.2|19212.2|19222.1|19210.1|19229|19217|19216.7|19204.7|250
1744215600000|2025-04-09 16:20:00|19222.5|19210.5|19244|19232|19254.2|19242.2|19214.6|19202.6|217
1744215900000|2025-04-09 16:25:00|19243.8|19231.8|19255.8|19243.8|19259.2|19247.2|19238.8|19226.8|154
1744216200000|2025-04-09 16:30:00|19254.8|19242.8|19265.1|19253.1|19283.5|19271.5|19252.5|19240.5|233
1744216500000|2025-04-09 16:35:00|19264.1|19252.1|19272.8|19260.8|19284.1|19272.1|19261.6|19249.6|167
1744216800000|2025-04-09 16:40:00|19270.5|19258.5|19273.5|19261.5|19275.1|19263.1|19264.9|19252.9|157
1744217100000|2025-04-09 16:45:00|19271.4|19259.4|19282.4|19270.4|19283.6|19271.6|19271.1|19259.1|274
1744217400000|2025-04-09 16:50:00|19281.3|19269.3|19294.6|19282.6|19296.3|19284.3|19277.4|19265.4|429
1744217700000|2025-04-09 16:55:00|19293.4|19281.4|19296.9|19284.9|19301.7|19289.7|19291.1|19279.1|183
1744218000000|2025-04-09 17:00:00|19295.9|19283.9|19333.2|19321.2|19373.7|19361.7|19294.8|19282.8|742
1744218300000|2025-04-09 17:05:00|19335.3|19323.3|19314.2|19302.2|19351.3|19339.3|19306.9|19294.9|278
1744218600000|2025-04-09 17:10:00|19313.1|19301.1|19297.9|19285.9|19317.7|19305.7|19297.7|19285.7|166
1744218900000|2025-04-09 17:15:00|19296.9|19284.9|19345.4|19333.4|19350.2|19338.2|19284.1|19272.1|310
1744219200000|2025-04-09 17:20:00|19346.7|19334.7|19545.7|19533.7|19579.9|19567.9|19336.9|19324.9|1579
1744219500000|2025-04-09 17:25:00|19538.2|19526.2|19546|19534|19625.7|19613.7|19516.6|19504.6|803
1744219800000|2025-04-09 17:30:00|19553.5|19541.5|19638.7|19626.7|19671|19659|19546|19534|949
1744220100000|2025-04-09 17:35:00|19636.4|19624.4|19645.6|19633.6|19745.4|19733.4|19633.9|19621.9|1115
1744220400000|2025-04-09 17:40:00|19644.4|19632.4|19689.4|19677.4|19736.2|19724.2|19637.1|19625.1|812
1744220700000|2025-04-09 17:45:00|19689.2|19677.2|19731.5|19719.5|19760|19748|19661.7|19649.7|782
1744221000000|2025-04-09 17:50:00|19731.7|19719.7|19823.1|19811.1|19844.2|19832.2|19713|19701|1243
1744221300000|2025-04-09 17:55:00|19821.5|19809.5|19767.9|19755.9|19886.5|19874.5|19747.7|19735.7|2232
1744221600000|2025-04-09 18:00:00|19768.3|19756.3|19818.9|19806.9|19842.7|19830.7|19767.5|19755.5|1234
1744291800000|2025-04-10 13:30:00|19784.8|19772.8|19731.8|19719.8|19784.8|19772.8|19672.1|19660.1|1696
1744292100000|2025-04-10 13:35:00|19733.8|19721.8|19764.3|19752.3|19802.3|19790.3|19727.2|19715.2|853
1744292400000|2025-04-10 13:40:00|19763.3|19751.3|19757.3|19745.3|19771.8|19759.8|19749.8|19737.8|453
1744292700000|2025-04-10 13:45:00|19758.5|19746.5|19744.8|19732.8|19758.5|19746.5|19700.4|19688.4|711
1744293000000|2025-04-10 13:50:00|19744.5|19732.5|19690.2|19678.2|19749.3|19737.3|19686.9|19674.9|378
1744293300000|2025-04-10 13:55:00|19689.1|19677.1|19694.1|19682.1|19724.6|19712.6|19685.6|19673.6|284
1744293600000|2025-04-10 14:00:00|19693.1|19681.1|19718.3|19706.3|19723.1|19711.1|19665.4|19653.4|500
1744293900000|2025-04-10 14:05:00|19719.8|19707.8|19705.2|19693.2|19727.1|19715.1|19686.4|19674.4|269
1744294200000|2025-04-10 14:10:00|19705.4|19693.4|19664.2|19652.2|19706.2|19694.2|19651.9|19639.9|493
1744294500000|2025-04-10 14:15:00|19662.9|19650.9|19659.7|19647.7|19678|19666|19650.9|19638.9|406
1744294800000|2025-04-10 14:20:00|19659.4|19647.4|19666.9|19654.9|19672.4|19660.4|19655.9|19643.9|284
1744295100000|2025-04-10 14:25:00|19665.9|19653.9|19662.3|19650.3|19683.4|19671.4|19651.1|19639.1|324
1744295400000|2025-04-10 14:30:00|19664.4|19652.4|19648.6|19636.6|19676.1|19664.1|19645.9|19633.9|333
1744295700000|2025-04-10 14:35:00|19648.8|19636.8|19682.3|19670.3|19692.3|19680.3|19648.6|19636.6|221
1744296000000|2025-04-10 14:40:00|19680.8|19668.8|19656.3|19644.3|19693.6|19681.6|19646.3|19634.3|232
1744296300000|2025-04-10 14:45:00|19655.2|19643.2|19639.4|19627.4|19656.7|19644.7|19634.8|19622.8|279
1744296600000|2025-04-10 14:50:00|19638.4|19626.4|19631.9|19619.9|19647.1|19635.1|19629.4|19617.4|234
1744296900000|2025-04-10 14:55:00|19633.1|19621.1|19634.1|19622.1|19639.1|19627.1|19621.5|19609.5|367
1744297200000|2025-04-10 15:00:00|19631|19619|19623.5|19611.5|19633.5|19621.5|19619.6|19607.6|229
1744297500000|2025-04-10 15:05:00|19622.1|19610.1|19635.7|19623.7|19647.2|19635.2|19607.3|19595.3|353
1744297800000|2025-04-10 15:10:00|19634.7|19622.7|19616.6|19604.6|19647.2|19635.2|19606.8|19594.8|312
1744298100000|2025-04-10 15:15:00|19615.6|19603.6|19590.1|19578.1|19620.3|19608.3|19579.7|19567.7|279
1744298400000|2025-04-10 15:20:00|19590.5|19578.5|19524.5|19512.5|19603.6|19591.6|19518.5|19506.5|508
1744298700000|2025-04-10 15:25:00|19523.5|19511.5|19532.2|19520.2|19545.5|19533.5|19523.5|19511.5|380
1744299000000|2025-04-10 15:30:00|19530.9|19518.9|19538.4|19526.4|19540.9|19528.9|19523.6|19511.6|292
1744299300000|2025-04-10 15:35:00|19538.2|19526.2|19533.4|19521.4|19560.3|19548.3|19529.4|19517.4|336
1744299600000|2025-04-10 15:40:00|19532.2|19520.2|19549.4|19537.4|19557.4|19545.4|19532.2|19520.2|233
1744299900000|2025-04-10 15:45:00|19550.5|19538.5|19547.8|19535.8|19560.1|19548.1|19535.5|19523.5|237
1744300200000|2025-04-10 15:50:00|19546.8|19534.8|19560|19548|19560|19548|19528.4|19516.4|267
1744300500000|2025-04-10 15:55:00|19561.5|19549.5|19538|19526|19562.3|19550.3|19538|19526|239
1744300800000|2025-04-10 16:00:00|19536.9|19524.9|19534|19522|19548.2|19536.2|19517.2|19505.2|488
1744301100000|2025-04-10 16:05:00|19534.3|19522.3|19528.8|19516.8|19547.1|19535.1|19515.6|19503.6|561
1744301400000|2025-04-10 16:10:00|19526.8|19514.8|19522|19510|19532.8|19520.8|19514.7|19502.7|230
1744301700000|2025-04-10 16:15:00|19520.7|19508.7|19464.2|19452.2|19522|19510|19463|19451|415
1744302000000|2025-04-10 16:20:00|19464.4|19452.4|19409.4|19397.4|19464.4|19452.4|19367.9|19355.9|662
1744302300000|2025-04-10 16:25:00|19413.5|19401.5|19458.1|19446.1|19464.1|19452.1|19413.5|19401.5|611
1744302600000|2025-04-10 16:30:00|19459.1|19447.1|19554.3|19542.3|19555.6|19543.6|19454.6|19442.6|655
1744302900000|2025-04-10 16:35:00|19552.9|19540.9|19576.3|19564.3|19606.8|19594.8|19509.5|19497.5|615
1744303200000|2025-04-10 16:40:00|19575|19563|19557.7|19545.7|19587.2|19575.2|19536.9|19524.9|427
1744303500000|2025-04-10 16:45:00|19555.2|19543.2|19514.9|19502.9|19558.9|19546.9|19511|19499|237
1744303800000|2025-04-10 16:50:00|19513.9|19501.9|19515.8|19503.8|19542.4|19530.4|19508.3|19496.3|190
1744304100000|2025-04-10 16:55:00|19513.3|19501.3|19495.8|19483.8|19515.8|19503.8|19479.2|19467.2|235
1744304400000|2025-04-10 17:00:00|19496|19484|19551.7|19539.7|19622.5|19610.5|19473.3|19461.3|491
1744304700000|2025-04-10 17:05:00|19550.7|19538.7|19485.1|19473.1|19565.2|19553.2|19480.1|19468.1|311
1744305000000|2025-04-10 17:10:00|19484.9|19472.9|19462.8|19450.8|19487.6|19475.6|19457.8|19445.8|247
1744305300000|2025-04-10 17:15:00|19462.6|19450.6|19441.9|19429.9|19463.8|19451.8|19430.4|19418.4|215
1744305600000|2025-04-10 17:20:00|19439.8|19427.8|19470.6|19458.6|19485.4|19473.4|19426.4|19414.4|247
1744305900000|2025-04-10 17:25:00|19471.7|19459.7|19501.9|19489.9|19518.5|19506.5|19466.9|19454.9|274
1744306200000|2025-04-10 17:30:00|19501.6|19489.6|19519|19507|19524.3|19512.3|19493.1|19481.1|256
1744306500000|2025-04-10 17:35:00|19518.5|19506.5|19515.7|19503.7|19533.7|19521.7|19507.9|19495.9|323
1744306800000|2025-04-10 17:40:00|19515.9|19503.9|19527.6|19515.6|19533.9|19521.9|19503.7|19491.7|231
1744307100000|2025-04-10 17:45:00|19526.4|19514.4|19543.2|19531.2|19563.6|19551.6|19526.1|19514.1|454
1744307400000|2025-04-10 17:50:00|19543|19531|19530.4|19518.4|19552.4|19540.4|19514.4|19502.4|294
1744307700000|2025-04-10 17:55:00|19531.5|19519.5|19466.9|19454.9|19539|19527|19454.8|19442.8|1423
1744308000000|2025-04-10 18:00:00|19467.3|19455.3|19459.6|19447.6|19474.6|19462.6|19430.9|19418.9|870
1744378200000|2025-04-11 13:30:00|19515.4|19495.4|19438.7|19426.7|19515.4|19497.5|19416.5|19404.5|1021
1744378500000|2025-04-11 13:35:00|19440|19428|19438.4|19426.4|19460|19448|19414.7|19402.7|475
1744378800000|2025-04-11 13:40:00|19438.7|19426.7|19477.9|19465.9|19496.1|19484.1|19431.3|19419.3|464
1744379100000|2025-04-11 13:45:00|19486.4|19474.4|19482.3|19470.3|19489.6|19477.6|19453.6|19441.6|399
1744379400000|2025-04-11 13:50:00|19480.1|19468.1|19503.3|19491.3|19523.3|19511.3|19467.8|19455.8|436
1744379700000|2025-04-11 13:55:00|19501.2|19489.2|19521.8|19509.8|19540|19528|19488.7|19476.7|515
1744380000000|2025-04-11 14:00:00|19520.3|19508.3|19486.1|19474.1|19521|19509|19463.2|19451.2|445
1744380300000|2025-04-11 14:05:00|19488.2|19476.2|19499.9|19487.9|19512.6|19500.6|19463.6|19451.6|327
1744380600000|2025-04-11 14:10:00|19500.9|19488.9|19477.6|19465.6|19515.6|19503.6|19470.6|19458.6|256
1744380900000|2025-04-11 14:15:00|19478.6|19466.6|19460.7|19448.7|19485.9|19473.9|19453.6|19441.6|321
1744381200000|2025-04-11 14:20:00|19459.7|19447.7|19466.2|19454.2|19486.7|19474.7|19443.2|19431.2|300
1744381500000|2025-04-11 14:25:00|19467.2|19455.2|19450.6|19438.6|19468.7|19456.7|19444.9|19432.9|158
1744381800000|2025-04-11 14:30:00|19445.9|19433.9|19439.9|19427.9|19460.7|19448.7|19431.4|19419.4|298
1744382100000|2025-04-11 14:35:00|19442.2|19430.2|19421.1|19409.1|19451.4|19439.4|19419.2|19407.2|226
1744382400000|2025-04-11 14:40:00|19419.9|19407.9|19443.6|19431.6|19444.8|19432.8|19419.9|19407.9|280
1744382700000|2025-04-11 14:45:00|19443.8|19431.8|19455.5|19443.5|19464|19452|19431.1|19419.1|145
1744383000000|2025-04-11 14:50:00|19458|19446|19440.5|19428.5|19464|19452|19434.8|19422.8|229
1744383300000|2025-04-11 14:55:00|19440|19428|19473.6|19461.6|19485.8|19473.8|19440|19428|293
1744383600000|2025-04-11 15:00:00|19472.6|19460.6|19477|19465|19490.8|19478.8|19468.6|19456.6|308
1744383900000|2025-04-11 15:05:00|19480.5|19468.5|19495|19483|19507|19495|19463.3|19451.3|510
1744384200000|2025-04-11 15:10:00|19494.8|19482.8|19467|19455|19505|19493|19467|19455|186
1744384500000|2025-04-11 15:15:00|19468.2|19456.2|19431.4|19419.4|19468.5|19456.5|19428.6|19416.6|577
1744384800000|2025-04-11 15:20:00|19432.6|19420.6|19442.3|19430.3|19442.3|19430.3|19421.8|19409.8|541
1744385100000|2025-04-11 15:25:00|19442.6|19430.6|19474|19462|19479.8|19467.8|19442.3|19430.3|207
1744385400000|2025-04-11 15:30:00|19474.5|19462.5|19538.3|19526.3|19552.3|19540.3|19472.8|19460.8|469
1744385700000|2025-04-11 15:35:00|19538.5|19526.5|19548|19536|19550.8|19538.8|19514|19502|267
1744386000000|2025-04-11 15:40:00|19548.3|19536.3|19528.3|19516.3|19550.5|19538.5|19514.8|19502.8|284
1744386300000|2025-04-11 15:45:00|19529.8|19517.8|19533.7|19521.7|19544.2|19532.2|19517.7|19505.7|321
1744386600000|2025-04-11 15:50:00|19534|19522|19547.2|19535.2|19552.4|19540.4|19532.2|19520.2|271
1744386900000|2025-04-11 15:55:00|19545.2|19533.2|19549.7|19537.7|19567.9|19555.9|19537.2|19525.2|312
1744387200000|2025-04-11 16:00:00|19549.4|19537.4|19550.7|19538.7|19571|19559|19545.9|19533.9|223
1744387500000|2025-04-11 16:05:00|19549.9|19537.9|19546.9|19534.9|19568.2|19556.2|19545.5|19533.5|187
1744387800000|2025-04-11 16:10:00|19548|19536|19559.2|19547.2|19575.7|19563.7|19548|19536|186
1744388100000|2025-04-11 16:15:00|19559.5|19547.5|19569.9|19557.9|19572.9|19560.9|19559.2|19547.2|148
1744388400000|2025-04-11 16:20:00|19569.6|19557.6|19572.7|19560.7|19586.1|19574.1|19568.6|19556.6|190
1744388700000|2025-04-11 16:25:00|19571.4|19559.4|19578.6|19566.6|19583.6|19571.6|19556.6|19544.6|153
1744389000000|2025-04-11 16:30:00|19579.6|19567.6|19576.6|19564.6|19588.4|19576.4|19568.6|19556.6|125
1744389300000|2025-04-11 16:35:00|19576.8|19564.8|19600.1|19588.1|19604.8|19592.8|19576.8|19564.8|195
1744389600000|2025-04-11 16:40:00|19599.1|19587.1|19615.1|19603.1|19622.1|19610.1|19591.4|19579.4|270
1744389900000|2025-04-11 16:45:00|19612.8|19600.8|19624.6|19612.6|19624.6|19612.6|19612.8|19600.8|139
1744390200000|2025-04-11 16:50:00|19623.3|19611.3|19632.6|19620.6|19641.6|19629.6|19613.5|19601.5|134
1744390500000|2025-04-11 16:55:00|19633.6|19621.6|19644.9|19632.9|19646.1|19634.1|19624.6|19612.6|180
1744390800000|2025-04-11 17:00:00|19645.1|19633.1|19644.6|19632.6|19667.9|19655.9|19642.1|19630.1|258
1744391100000|2025-04-11 17:05:00|19647.1|19635.1|19635.3|19623.3|19658.1|19646.1|19625.1|19613.1|251
1744391400000|2025-04-11 17:10:00|19636.6|19624.6|19631.6|19619.6|19648.1|19636.1|19631.6|19619.6|119
1744391700000|2025-04-11 17:15:00|19635.1|19623.1|19632.1|19620.1|19658.8|19646.8|19632.1|19620.1|175
1744392000000|2025-04-11 17:20:00|19631.6|19619.6|19627.6|19615.6|19637.6|19625.6|19622.8|19610.8|146
1744392300000|2025-04-11 17:25:00|19628.6|19616.6|19627|19615|19643.8|19631.8|19626.6|19614.6|106
1744392600000|2025-04-11 17:30:00|19629.3|19617.3|19635.8|19623.8|19639.5|19627.5|19627|19615|155
1744392900000|2025-04-11 17:35:00|19634.7|19622.7|19666.7|19654.7|19671|19659|19634.5|19622.5|212
1744393200000|2025-04-11 17:40:00|19670.5|19658.5|19682|19670|19685.8|19673.8|19665.5|19653.5|225
1744393500000|2025-04-11 17:45:00|19679|19667|19643|19631|19679|19667|19642.5|19630.5|362
1744393800000|2025-04-11 17:50:00|19642|19630|19637.9|19625.9|19648.2|19636.2|19634.2|19622.2|320
1744394100000|2025-04-11 17:55:00|19638.4|19626.4|19626.2|19614.2|19642.5|19630.5|19622.9|19610.9|835
1744394400000|2025-04-11 18:00:00|19628.7|19616.7|19608.9|19596.9|19631.4|19619.4|19603.9|19591.9|548
1744394700000|2025-04-11 18:05:00|19609.2|19597.2|19609.2|19597.2|19609.2|19597.2|19609.2|19597.2|0
1744637400000|2025-04-14 13:30:00|19669.8|19657.8|19726.5|19714.5|19729|19717|19643.5|19631.5|1402
1744637700000|2025-04-14 13:35:00|19726.2|19714.2|19702.1|19690.1|19743.8|19731.8|19686.7|19674.7|886
1744638000000|2025-04-14 13:40:00|19702.4|19690.4|19688.8|19676.8|19737.4|19725.4|19678.9|19666.9|616
1744638300000|2025-04-14 13:45:00|19689.1|19677.1|19671.6|19659.6|19698.8|19686.8|19657.8|19645.8|670
1744638600000|2025-04-14 13:50:00|19669.7|19657.7|19683.5|19671.5|19698.2|19686.2|19669.1|19657.1|286
1744638900000|2025-04-14 13:55:00|19684.4|19672.4|19694.8|19682.8|19695.7|19683.7|19671.9|19659.9|178
1744639200000|2025-04-14 14:00:00|19695.7|19683.7|19714.9|19702.9|19714.9|19702.9|19677.9|19665.9|299
1744639500000|2025-04-14 14:05:00|19714.3|19702.3|19698.3|19686.3|19714.3|19702.3|19689.6|19677.6|226
1744639800000|2025-04-14 14:10:00|19696.4|19684.4|19683|19671|19702.7|19690.7|19680.5|19668.5|171
1744640100000|2025-04-14 14:15:00|19683.3|19671.3|19681.1|19669.1|19691.7|19679.7|19664.5|19652.5|266
1744640400000|2025-04-14 14:20:00|19680.1|19668.1|19676|19664|19704.8|19692.8|19676|19664|267
1744640700000|2025-04-14 14:25:00|19675.7|19663.7|19686.4|19674.4|19688.6|19676.6|19666.4|19654.4|211
1744641000000|2025-04-14 14:30:00|19687.4|19675.4|19701.5|19689.5|19711.1|19699.1|19684.6|19672.6|186
1744641300000|2025-04-14 14:35:00|19699.6|19687.6|19692.7|19680.7|19702.7|19690.7|19688.6|19676.6|166
1744641600000|2025-04-14 14:40:00|19691.7|19679.7|19673.5|19661.5|19696.1|19684.1|19673.5|19661.5|123
1744641900000|2025-04-14 14:45:00|19674.8|19662.8|19741.1|19729.1|19743.6|19731.6|19674.8|19662.8|406
1744642200000|2025-04-14 14:50:00|19739.5|19727.5|19765.2|19753.2|19770.7|19758.7|19734.5|19722.5|303
1744642500000|2025-04-14 14:55:00|19763.3|19751.3|19751.1|19739.1|19767.7|19755.7|19745.4|19733.4|259
1744642800000|2025-04-14 15:00:00|19752|19740|19719.8|19707.8|19763.6|19751.6|19715.1|19703.1|246
1744643100000|2025-04-14 15:05:00|19719.5|19707.5|19698.2|19686.2|19722|19710|19691.3|19679.3|176
1744643400000|2025-04-14 15:10:00|19699.4|19687.4|19707.5|19695.5|19712.9|19700.9|19694.4|19682.4|151
1744643700000|2025-04-14 15:15:00|19708.5|19696.5|19685|19673|19709.7|19697.7|19683.5|19671.5|140
1744644000000|2025-04-14 15:20:00|19686|19674|19681.6|19669.6|19695.7|19683.7|19668.4|19656.4|198
1744644300000|2025-04-14 15:25:00|19684.1|19672.1|19721.9|19709.9|19721.9|19709.9|19679.1|19667.1|196
1744644600000|2025-04-14 15:30:00|19722.2|19710.2|19714.7|19702.7|19730.1|19718.1|19699.1|19687.1|167
1744644900000|2025-04-14 15:35:00|19715|19703|19704.7|19692.7|19731.3|19719.3|19704.7|19692.7|120
1744645200000|2025-04-14 15:40:00|19706.6|19694.6|19703.4|19691.4|19712.2|19700.2|19691.2|19679.2|130
1744645500000|2025-04-14 15:45:00|19704.3|19692.3|19673.4|19661.4|19706.8|19694.8|19672.1|19660.1|115
1744645800000|2025-04-14 15:50:00|19672.4|19660.4|19689.3|19677.3|19689.9|19677.9|19664.9|19652.9|175
1744646100000|2025-04-14 15:55:00|19688.3|19676.3|19670.9|19658.9|19694.3|19682.3|19663.7|19651.7|178
1744646400000|2025-04-14 16:00:00|19671.2|19659.2|19691.2|19679.2|19695.9|19683.9|19671.2|19659.2|127
1744646700000|2025-04-14 16:05:00|19689.6|19677.6|19717.8|19705.8|19727.8|19715.8|19689.3|19677.3|272
1744647000000|2025-04-14 16:10:00|19719|19707|19705|19693|19719.3|19707.3|19685.3|19673.3|119
1744647300000|2025-04-14 16:15:00|19702.5|19690.5|19729.1|19717.1|19735.3|19723.3|19702.5|19690.5|250
1744647600000|2025-04-14 16:20:00|19729.7|19717.7|19727.8|19715.8|19732.5|19720.5|19715.6|19703.6|235
1744647900000|2025-04-14 16:25:00|19726.6|19714.6|19748.8|19736.8|19766.6|19754.6|19724.1|19712.1|320
1744648200000|2025-04-14 16:30:00|19751|19739|19759.4|19747.4|19763.8|19751.8|19746.6|19734.6|186
1744648500000|2025-04-14 16:35:00|19761.9|19749.9|19755.3|19743.3|19766.9|19754.9|19751.9|19739.9|102
1744648800000|2025-04-14 16:40:00|19755|19743|19749.9|19737.9|19757.1|19745.1|19738.6|19726.6|111
1744649100000|2025-04-14 16:45:00|19750.8|19738.8|19753.7|19741.7|19768.4|19756.4|19750.8|19738.8|103
1744649400000|2025-04-14 16:50:00|19754.9|19742.9|19765.5|19753.5|19765.5|19753.5|19740.2|19728.2|81
1744649700000|2025-04-14 16:55:00|19764.6|19752.6|19756.7|19744.7|19764.6|19752.6|19752.7|19740.7|53
1744650000000|2025-04-14 17:00:00|19757.7|19745.7|19780.2|19768.2|19782.4|19770.4|19755.2|19743.2|203
1744650300000|2025-04-14 17:05:00|19782.1|19770.1|19763.3|19751.3|19789.2|19777.2|19752.4|19740.4|200
1744650600000|2025-04-14 17:10:00|19763|19751|19776.7|19764.7|19784.8|19772.8|19753.6|19741.6|68
1744650900000|2025-04-14 17:15:00|19778.2|19766.2|19795.4|19783.4|19795.4|19783.4|19769.8|19757.8|125
1744651200000|2025-04-14 17:20:00|19794.2|19782.2|19806.3|19794.3|19806.6|19794.6|19789.2|19777.2|199
1744651500000|2025-04-14 17:25:00|19806.6|19794.6|19811.6|19799.6|19815.7|19803.7|19793.2|19781.2|192
1744651800000|2025-04-14 17:30:00|19810.4|19798.4|19824.7|19812.7|19825|19813|19810.4|19798.4|159
1744652100000|2025-04-14 17:35:00|19823.8|19811.8|19824.7|19812.7|19830.7|19818.7|19813.7|19801.7|177
1744652400000|2025-04-14 17:40:00|19827.2|19815.2|19815|19803|19836.5|19824.5|19807.8|19795.8|211
1744652700000|2025-04-14 17:45:00|19815.3|19803.3|19841.6|19829.6|19841.6|19829.6|19811.6|19799.6|241
1744653000000|2025-04-14 17:50:00|19842.5|19830.5|19830|19818|19844|19832|19825|19813|260
1744653300000|2025-04-14 17:55:00|19830.9|19818.9|19832.8|19820.8|19846.2|19834.2|19830.9|19818.9|764
1744653600000|2025-04-14 18:00:00|19831.6|19819.6|19842.5|19830.5|19849.4|19837.4|19830.3|19818.3|418
1744723800000|2025-04-15 13:30:00|19841.8|19821.8|19870.1|19858.1|19879.2|19867.2|19837.9|19821.8|858
1744724100000|2025-04-15 13:35:00|19871|19859|19900.7|19888.7|19902.9|19890.9|19853.3|19841.3|649
1744724400000|2025-04-15 13:40:00|19902.9|19890.9|19910.6|19898.6|19913.5|19901.5|19894.1|19882.1|561
1744724700000|2025-04-15 13:45:00|19910.3|19898.3|19915.9|19903.9|19927.5|19915.5|19900.6|19888.6|390
1744725000000|2025-04-15 13:50:00|19916.3|19904.3|19894.4|19882.4|19916.3|19904.3|19886.9|19874.9|302
1744725300000|2025-04-15 13:55:00|19895.7|19883.7|19926.2|19914.2|19934.6|19922.6|19890.7|19878.7|310
1744725600000|2025-04-15 14:00:00|19927.1|19915.1|19913.7|19901.7|19932.4|19920.4|19910.3|19898.3|247
1744725900000|2025-04-15 14:05:00|19914.6|19902.6|19945.8|19933.8|19971.4|19959.4|19914.6|19902.6|649
1744726200000|2025-04-15 14:10:00|19946.1|19934.1|19931.5|19919.5|19964|19952|19930.9|19918.9|267
1744726500000|2025-04-15 14:15:00|19932.5|19920.5|19909.7|19897.7|19939.7|19927.7|19901|19889|394
1744726800000|2025-04-15 14:20:00|19909.4|19897.4|19884.1|19872.1|19912.2|19900.2|19873.1|19861.1|606
1744727100000|2025-04-15 14:25:00|19884.4|19872.4|19868.4|19856.4|19888.1|19876.1|19844.4|19832.4|429
1744727400000|2025-04-15 14:30:00|19865.9|19853.9|19890|19878|19895.6|19883.6|19863.4|19851.4|228
1744727700000|2025-04-15 14:35:00|19889.7|19877.7|19859.1|19847.1|19889.7|19877.7|19855|19843|238
1744728000000|2025-04-15 14:40:00|19861.6|19849.6|19886.6|19874.6|19886.6|19874.6|19851.3|19839.3|292
1744728300000|2025-04-15 14:45:00|19887.9|19875.9|19873.5|19861.5|19901.3|19889.3|19866|19854|279
1744728600000|2025-04-15 14:50:00|19874.7|19862.7|19874.1|19862.1|19879.7|19867.7|19864.1|19852.1|421
1744728900000|2025-04-15 14:55:00|19873.5|19861.5|19878.5|19866.5|19888.5|19876.5|19869.1|19857.1|162
1744729200000|2025-04-15 15:00:00|19877.5|19865.5|19870.9|19858.9|19887.2|19875.2|19867.2|19855.2|263
1744729500000|2025-04-15 15:05:00|19871.9|19859.9|19878.7|19866.7|19878.7|19866.7|19846.9|19834.9|307
1744729800000|2025-04-15 15:10:00|19879.1|19867.1|19895.5|19883.5|19908.7|19896.7|19878.4|19866.4|125
1744730100000|2025-04-15 15:15:00|19900.2|19888.2|19919.3|19907.3|19931.8|19919.8|19899.3|19887.3|263
1744730400000|2025-04-15 15:20:00|19919.6|19907.6|19940.2|19928.2|19944.2|19932.2|19919.3|19907.3|192
1744730700000|2025-04-15 15:25:00|19939.8|19927.8|19923.6|19911.6|19942.3|19930.3|19923.6|19911.6|116
1744731000000|2025-04-15 15:30:00|19923.9|19911.9|19918.3|19906.3|19933.3|19921.3|19914.5|19902.5|153
1744731300000|2025-04-15 15:35:00|19917.3|19905.3|19917.6|19905.6|19920.8|19908.8|19906.4|19894.4|118
1744731600000|2025-04-15 15:40:00|19918.9|19906.9|19902|19890|19918.9|19906.9|19893.6|19881.6|195
1744731900000|2025-04-15 15:45:00|19902.7|19890.7|19907.6|19895.6|19908.9|19896.9|19881.1|19869.1|194
1744732200000|2025-04-15 15:50:00|19908.5|19896.5|19894.5|19882.5|19913.2|19901.2|19892|19880|140
1744732500000|2025-04-15 15:55:00|19894.8|19882.8|19899.2|19887.2|19908.2|19896.2|19891.1|19879.1|49
1744732800000|2025-04-15 16:00:00|19898.9|19886.9|19883.5|19871.5|19907.3|19895.3|19878.9|19866.9|172
1744733100000|2025-04-15 16:05:00|19884.5|19872.5|19893.5|19881.5|19901.3|19889.3|19879.4|19867.4|136
1744733400000|2025-04-15 16:10:00|19892.3|19880.3|19891|19879|19896.9|19884.9|19881|19869|70
1744733700000|2025-04-15 16:15:00|19891.9|19879.9|19881|19869|19893.5|19881.5|19876.6|19864.6|211
1744734000000|2025-04-15 16:20:00|19880.7|19868.7|19890.4|19878.4|19890.7|19878.7|19875.7|19863.7|78
1744734300000|2025-04-15 16:25:00|19891.3|19879.3|19895.7|19883.7|19902.5|19890.5|19890|19878|105
1744734600000|2025-04-15 16:30:00|19894.1|19882.1|19891.6|19879.6|19895.7|19883.7|19886.6|19874.6|77
1744734900000|2025-04-15 16:35:00|19891.3|19879.3|19902.2|19890.2|19905.3|19893.3|19889.7|19877.7|159
1744735200000|2025-04-15 16:40:00|19901.9|19889.9|19893.2|19881.2|19902.5|19890.5|19886|19874|132
1744735500000|2025-04-15 16:45:00|19894.1|19882.1|19889.4|19877.4|19897.8|19885.8|19881.3|19869.3|84
1744735800000|2025-04-15 16:50:00|19890.3|19878.3|19889|19877|19905.3|19893.3|19887.5|19875.5|183
1744736100000|2025-04-15 16:55:00|19890.3|19878.3|19879.6|19867.6|19892.2|19880.2|19879.6|19867.6|57
1744736400000|2025-04-15 17:00:00|19882.1|19870.1|19884|19872|19884.6|19872.6|19870.6|19858.6|134
1744736700000|2025-04-15 17:05:00|19883.3|19871.3|19879.6|19867.6|19891.2|19879.2|19879.6|19867.6|94
1744737000000|2025-04-15 17:10:00|19880.5|19868.5|19880.5|19868.5|19885.5|19873.5|19877.1|19865.1|107
1744737300000|2025-04-15 17:15:00|19881.8|19869.8|19893.9|19881.9|19906.1|19894.1|19880.8|19868.8|94
1744737600000|2025-04-15 17:20:00|19894.2|19882.2|19906.1|19894.1|19906.1|19894.1|19893.9|19881.9|64
1744737900000|2025-04-15 17:25:00|19906.4|19894.4|19906.7|19894.7|19910.8|19898.8|19902.3|19890.3|83
1744738200000|2025-04-15 17:30:00|19907|19895|19917.3|19905.3|19921.7|19909.7|19907|19895|105
1744738500000|2025-04-15 17:35:00|19915.1|19903.1|19920.7|19908.7|19920.7|19908.7|19909.2|19897.2|112
1744738800000|2025-04-15 17:40:00|19920.3|19908.3|19927.6|19915.6|19927.6|19915.6|19913.2|19901.2|154
1744739100000|2025-04-15 17:45:00|19926.6|19914.6|19929.8|19917.8|19931|19919|19914.8|19902.8|220
1744739400000|2025-04-15 17:50:00|19928.8|19916.8|19910.3|19898.3|19931.7|19919.7|19903.2|19891.2|367
1744739700000|2025-04-15 17:55:00|19910|19898|19910.9|19898.9|19913.1|19901.1|19901.5|19889.5|484
1744740000000|2025-04-15 18:00:00|19909.6|19897.6|19900.3|19888.3|19913.1|19901.1|19897.7|19885.7|345
1744810200000|2025-04-16 13:30:00|19909.8|19897.8|19886.6|19874.6|19924.5|19912.5|19885.6|19873.6|711
1744810500000|2025-04-16 13:35:00|19887.5|19875.5|19960|19948|19975.6|19963.6|19884.8|19872.8|738
1744810800000|2025-04-16 13:40:00|19963.6|19951.6|20040.6|20028.6|20041.2|20029.2|19961.6|19949.6|958
1744811100000|2025-04-16 13:45:00|20040.9|20028.9|20052.4|20040.4|20099.5|20087.5|20039.9|20027.9|805
1744811400000|2025-04-16 13:50:00|20052.3|20040.3|20045.4|20033.4|20086.1|20074.1|20037.9|20025.9|449
1744811700000|2025-04-16 13:55:00|20040.7|20028.7|20020.7|20008.7|20052.9|20040.9|20020.7|20008.7|496
1744812000000|2025-04-16 14:00:00|20020.4|20008.4|20059.2|20047.2|20077.3|20065.3|20020.4|20008.4|388
1744812300000|2025-04-16 14:05:00|20060.1|20048.1|20040.6|20028.6|20074.1|20062.1|20027.4|20015.4|284
1744812600000|2025-04-16 14:10:00|20038.8|20026.8|20070.1|20058.1|20071.7|20059.7|20037.2|20025.2|320
1744812900000|2025-04-16 14:15:00|20074.8|20062.8|20100|20088|20103|20091|20064.9|20052.9|413
1744813200000|2025-04-16 14:20:00|20097.5|20085.5|20101.2|20089.2|20107.7|20095.7|20086.9|20074.9|408
1744813500000|2025-04-16 14:25:00|20099.4|20087.4|20096.2|20084.2|20118.9|20106.9|20089.9|20077.9|491
1744813800000|2025-04-16 14:30:00|20097.4|20085.4|20107.3|20095.3|20122.9|20110.9|20097.4|20085.4|223
1744814100000|2025-04-16 14:35:00|20106.4|20094.4|20119.6|20107.6|20140.2|20128.2|20105.5|20093.5|437
1744814400000|2025-04-16 14:40:00|20118.6|20106.6|20117.4|20105.4|20126.9|20114.9|20105.8|20093.8|255
1744814700000|2025-04-16 14:45:00|20119.5|20107.5|20151.8|20139.8|20158.6|20146.6|20118.3|20106.3|368
1744815000000|2025-04-16 14:50:00|20150.5|20138.5|20096.9|20084.9|20151.8|20139.8|20093.1|20081.1|634
1744815300000|2025-04-16 14:55:00|20098.1|20086.1|20095.3|20083.3|20110.3|20098.3|20086.3|20074.3|255
1744815600000|2025-04-16 15:00:00|20094.9|20082.9|20090|20078|20117.4|20105.4|20085.4|20073.4|412
1744815900000|2025-04-16 15:05:00|20088.8|20076.8|20093.5|20081.5|20105|20093|20088.8|20076.8|230
1744816200000|2025-04-16 15:10:00|20092.6|20080.6|20105.7|20093.7|20111|20099|20090.5|20078.5|138
1744816500000|2025-04-16 15:15:00|20106|20094|20095.4|20083.4|20110.7|20098.7|20090.4|20078.4|123
1744816800000|2025-04-16 15:20:00|20093.3|20081.3|20083.4|20071.4|20101.1|20089.1|20083.4|20071.4|200
1744817100000|2025-04-16 15:25:00|20085.9|20073.9|20083.9|20071.9|20090.5|20078.5|20082.3|20070.3|146
1744817400000|2025-04-16 15:30:00|20086.8|20074.8|20082.7|20070.7|20098.9|20086.9|20068.8|20056.8|637
1744817700000|2025-04-16 15:35:00|20083.7|20071.7|20083.2|20071.2|20098.6|20086.6|20077|20065|201
1744818000000|2025-04-16 15:40:00|20082.3|20070.3|20086.4|20074.4|20092.6|20080.6|20082.3|20070.3|110
1744818300000|2025-04-16 15:45:00|20087|20075|20111|20099|20111|20099|20085.4|20073.4|149
1744818600000|2025-04-16 15:50:00|20111.3|20099.3|20106.2|20094.2|20116.8|20104.8|20100.5|20088.5|164
1744818900000|2025-04-16 15:55:00|20106.6|20094.6|20100.9|20088.9|20115|20103|20100.9|20088.9|186
1744819200000|2025-04-16 16:00:00|20102.1|20090.1|20104.9|20092.9|20111.7|20099.7|20088.4|20076.4|174
1744819500000|2025-04-16 16:05:00|20104.6|20092.6|20113.9|20101.9|20116|20104|20101.5|20089.5|128
1744819800000|2025-04-16 16:10:00|20113|20101|20110.8|20098.8|20116.4|20104.4|20108.7|20096.7|90
1744820100000|2025-04-16 16:15:00|20111.1|20099.1|20109.5|20097.5|20116.7|20104.7|20106.1|20094.1|146
1744820400000|2025-04-16 16:20:00|20109.9|20097.9|20116.8|20104.8|20117.4|20105.4|20105.8|20093.8|153
1744820700000|2025-04-16 16:25:00|20116.4|20104.4|20115.7|20103.7|20127|20115|20114.4|20102.4|234
1744821000000|2025-04-16 16:30:00|20116.1|20104.1|20110.3|20098.3|20119|20107|20108.7|20096.7|191
1744821300000|2025-04-16 16:35:00|20112.8|20100.8|20102|20090|20113.7|20101.7|20094.5|20082.5|197
1744821600000|2025-04-16 16:40:00|20102.9|20090.9|20138|20126|20143.3|20131.3|20102|20090|248
1744821900000|2025-04-16 16:45:00|20137.1|20125.1|20135.5|20123.5|20137.6|20125.6|20124.3|20112.3|125
1744822200000|2025-04-16 16:50:00|20136.4|20124.4|20147.8|20135.8|20153.7|20141.7|20131.5|20119.5|344
1744822500000|2025-04-16 16:55:00|20149.1|20137.1|20157.8|20145.8|20159|20147|20141.9|20129.9|96
1744822800000|2025-04-16 17:00:00|20156.5|20144.5|20173.6|20161.6|20185.4|20173.4|20153.7|20141.7|513
1744823100000|2025-04-16 17:05:00|20175.4|20163.4|20159.2|20147.2|20187|20175|20156.5|20144.5|401
1744823400000|2025-04-16 17:10:00|20159.6|20147.6|20175.4|20163.4|20181.3|20169.3|20151.5|20139.5|266
1744823700000|2025-04-16 17:15:00|20173.8|20161.8|20181.6|20169.6|20185|20173|20165.7|20153.7|127
1744824000000|2025-04-16 17:20:00|20180.7|20168.7|20177.1|20165.1|20195.1|20183.1|20168.4|20156.4|363
1744824300000|2025-04-16 17:25:00|20176.2|20164.2|20187.3|20175.3|20187.9|20175.9|20173.6|20161.6|123
1744824600000|2025-04-16 17:30:00|20186.4|20174.4|20141.6|20129.6|20186.4|20174.4|20139.1|20127.1|298
1744824900000|2025-04-16 17:35:00|20141.3|20129.3|20131.1|20119.1|20144.1|20132.1|20109.2|20097.2|385
1744825200000|2025-04-16 17:40:00|20128.9|20116.9|20118.3|20106.3|20136.6|20124.6|20114.9|20102.9|252
1744825500000|2025-04-16 17:45:00|20118|20106|20083.6|20071.6|20120.1|20108.1|20075.2|20063.2|324
1744825800000|2025-04-16 17:50:00|20082.7|20070.7|20119.3|20107.3|20121.5|20109.5|20075.6|20063.6|403
1744826100000|2025-04-16 17:55:00|20120.2|20108.2|20128.4|20116.4|20143.4|20131.4|20116.5|20104.5|824
1744826400000|2025-04-16 18:00:00|20129.5|20117.5|20127.2|20115.2|20134.2|20122.2|20116.7|20104.7|496
1744826700000|2025-04-16 18:05:00|20127.6|20115.6|20127.6|20115.6|20127.6|20115.6|20127.6|20115.6|0
1744896600000|2025-04-17 13:30:00|20186.5|20174.5|20215.7|20203.7|20240.9|20228.9|20163.6|20151.6|1664
1744896900000|2025-04-17 13:35:00|20216.1|20204.1|20157.5|20145.5|20226.2|20214.2|20145|20133|763
1744897200000|2025-04-17 13:40:00|20158.2|20146.2|20173.3|20161.3|20184.2|20172.2|20149.1|20137.1|399
1744897500000|2025-04-17 13:45:00|20174.2|20162.2|20170.6|20158.6|20183|20171|20154.6|20142.6|414
1744897800000|2025-04-17 13:50:00|20169.8|20157.8|20174.9|20162.9|20182.2|20170.2|20161.5|20149.5|269
1744898100000|2025-04-17 13:55:00|20174|20162|20185.4|20173.4|20204.9|20192.9|20170.8|20158.8|481
1744898400000|2025-04-17 14:00:00|20184.2|20172.2|20152.2|20140.2|20190.4|20178.4|20150.2|20138.2|369
1744898700000|2025-04-17 14:05:00|20152.5|20140.5|20160.7|20148.7|20160.7|20148.7|20128.9|20116.9|425
1744899000000|2025-04-17 14:10:00|20163.6|20151.6|20140.9|20128.9|20165.7|20153.7|20138.4|20126.4|123
1744899300000|2025-04-17 14:15:00|20142.5|20130.5|20133.2|20121.2|20155.3|20143.3|20132.5|20120.5|300
1744899600000|2025-04-17 14:20:00|20133.6|20121.6|20136.1|20124.1|20152.8|20140.8|20130.4|20118.4|173
1744899900000|2025-04-17 14:25:00|20136.9|20124.9|20132.3|20120.3|20146.4|20134.4|20128.5|20116.5|159
1744900200000|2025-04-17 14:30:00|20131.9|20119.9|20131.4|20119.4|20139.7|20127.7|20128.5|20116.5|192
1744900500000|2025-04-17 14:35:00|20132.2|20120.2|20142.2|20130.2|20146.3|20134.3|20131.3|20119.3|221
1744900800000|2025-04-17 14:40:00|20141.9|20129.9|20168.6|20156.6|20183.3|20171.3|20141.9|20129.9|269
1744901100000|2025-04-17 14:45:00|20168.3|20156.3|20179.8|20167.8|20182.7|20170.7|20152.2|20140.2|151
1744901400000|2025-04-17 14:50:00|20180.7|20168.7|20179.3|20167.3|20190.7|20178.7|20168.2|20156.2|187
1744901700000|2025-04-17 14:55:00|20177.7|20165.7|20192.9|20180.9|20194.6|20182.6|20176.8|20164.8|156
1744902000000|2025-04-17 15:00:00|20191.6|20179.6|20211.8|20199.8|20213.9|20201.9|20186.2|20174.2|295
1744902300000|2025-04-17 15:05:00|20211.4|20199.4|20232.4|20220.4|20234.6|20222.6|20210.1|20198.1|259
1744902600000|2025-04-17 15:10:00|20233.3|20221.3|20239.9|20227.9|20243.8|20231.8|20223.1|20211.1|337
1744902900000|2025-04-17 15:15:00|20240.8|20228.8|20235.9|20223.9|20253.9|20241.9|20222.5|20210.5|481
1744903200000|2025-04-17 15:20:00|20235.2|20223.2|20221.6|20209.6|20239|20227|20217.9|20205.9|183
1744903500000|2025-04-17 15:25:00|20222|20210|20224.8|20212.8|20232.9|20220.9|20212.5|20200.5|278
1744903800000|2025-04-17 15:30:00|20224.5|20212.5|20231|20219|20241.9|20229.9|20224.1|20212.1|230
1744904100000|2025-04-17 15:35:00|20230.7|20218.7|20238.2|20226.2|20238.2|20226.2|20229.1|20217.1|116
1744904400000|2025-04-17 15:40:00|20235.1|20223.1|20239.4|20227.4|20239.4|20227.4|20225.1|20213.1|99
1744904700000|2025-04-17 15:45:00|20238.1|20226.1|20242.6|20230.6|20254.4|20242.4|20234.9|20222.9|148
1744905000000|2025-04-17 15:50:00|20242.2|20230.2|20241.7|20229.7|20251.3|20239.3|20236.7|20224.7|165
1744905300000|2025-04-17 15:55:00|20240.4|20228.4|20249.2|20237.2|20270.7|20258.7|20240.4|20228.4|251
1744905600000|2025-04-17 16:00:00|20250|20238|20216.6|20204.6|20261.8|20249.8|20211.5|20199.5|270
1744905900000|2025-04-17 16:05:00|20217.5|20205.5|20240|20228|20252.7|20240.7|20217.5|20205.5|232
1744906200000|2025-04-17 16:10:00|20239.1|20227.1|20235.3|20223.3|20242.3|20230.3|20211.8|20199.8|266
1744906500000|2025-04-17 16:15:00|20235|20223|20258.3|20246.3|20261.7|20249.7|20233.2|20221.2|109
1744906800000|2025-04-17 16:20:00|20258|20246|20253.2|20241.2|20266.9|20254.9|20245.7|20233.7|268
1744907100000|2025-04-17 16:25:00|20251.4|20239.4|20260.3|20248.3|20262.3|20250.3|20238.9|20226.9|150
1744907400000|2025-04-17 16:30:00|20261.2|20249.2|20258.4|20246.4|20282.7|20270.7|20254.2|20242.2|396
1744907700000|2025-04-17 16:35:00|20257.6|20245.6|20259.5|20247.5|20262.7|20250.7|20255.7|20243.7|191
1744908000000|2025-04-17 16:40:00|20255.9|20243.9|20255.2|20243.2|20269.3|20257.3|20250.7|20238.7|253
1744908300000|2025-04-17 16:45:00|20256.1|20244.1|20236.9|20224.9|20256.4|20244.4|20228.9|20216.9|269
1744908600000|2025-04-17 16:50:00|20237.3|20225.3|20232.6|20220.6|20246.4|20234.4|20223.9|20211.9|168
1744908900000|2025-04-17 16:55:00|20233.4|20221.4|20242.6|20230.6|20246|20234|20227.6|20215.6|244
1744909200000|2025-04-17 17:00:00|20240.8|20228.8|20251|20239|20252.6|20240.6|20234.4|20222.4|137
1744909500000|2025-04-17 17:05:00|20249.7|20237.7|20258.1|20246.1|20259.3|20247.3|20245.1|20233.1|177
1744909800000|2025-04-17 17:10:00|20255.4|20243.4|20272.3|20260.3|20278.8|20266.8|20254.3|20242.3|489
1744910100000|2025-04-17 17:15:00|20272.7|20260.7|20301|20289|20305.1|20293.1|20270.2|20258.2|558
1744910400000|2025-04-17 17:20:00|20300.1|20288.1|20297.9|20285.9|20309|20297|20282.9|20270.9|330
1744910700000|2025-04-17 17:25:00|20297.6|20285.6|20310.2|20298.2|20323.2|20311.2|20297.6|20285.6|492
1744911000000|2025-04-17 17:30:00|20309|20297|20315.4|20303.4|20320.2|20308.2|20308.3|20296.3|240
1744911300000|2025-04-17 17:35:00|20315.8|20303.8|20310.2|20298.2|20318.6|20306.6|20304|20292|231
1744911600000|2025-04-17 17:40:00|20311.1|20299.1|20305.3|20293.3|20311.1|20299.1|20297.9|20285.9|237
1744911900000|2025-04-17 17:45:00|20304.1|20292.1|20307.5|20295.5|20312.5|20300.5|20304.1|20292.1|279
1744912200000|2025-04-17 17:50:00|20305.3|20293.3|20298.2|20286.2|20315.3|20303.3|20298.2|20286.2|389
1744912500000|2025-04-17 17:55:00|20296.9|20284.9|20295.6|20283.6|20315.6|20303.6|20292|20280|949
1744912800000|2025-04-17 18:00:00|20295.3|20283.3|20294|20282|20295.9|20283.9|20285.8|20273.8|678
1745329500000|2025-04-22 13:45:00|20410.7|20398.7|20412.9|20400.9|20419.6|20407.6|20399.8|20387.8|201
1745329800000|2025-04-22 13:50:00|20412.1|20400.1|20447.6|20435.6|20460.7|20448.7|20404.5|20392.5|1111
1745330100000|2025-04-22 13:55:00|20448.5|20436.5|20451.1|20439.1|20475.4|20463.4|20448.5|20436.5|644
1745330400000|2025-04-22 14:00:00|20452.1|20440.1|20450.5|20438.5|20457.7|20445.7|20427.7|20415.7|440
1745330700000|2025-04-22 14:05:00|20454.7|20442.7|20460.2|20448.2|20466.1|20454.1|20443.9|20431.9|421
1745331000000|2025-04-22 14:10:00|20459.7|20447.7|20423.8|20411.8|20464.2|20452.2|20418.4|20406.4|499
1745331300000|2025-04-22 14:15:00|20426.3|20414.3|20414.8|20402.8|20427.8|20415.8|20405.9|20393.9|310
1745331600000|2025-04-22 14:20:00|20415.3|20403.3|20387.6|20375.6|20419.7|20407.7|20387.6|20375.6|369
1745331900000|2025-04-22 14:25:00|20390.1|20378.1|20393.6|20381.6|20394.4|20382.4|20373.7|20361.7|272
1745332200000|2025-04-22 14:30:00|20391.9|20379.9|20379.2|20367.2|20406.9|20394.9|20379.2|20367.2|294
1745332500000|2025-04-22 14:35:00|20378.8|20366.8|20384.1|20372.1|20389.5|20377.5|20365.9|20353.9|291
1745332800000|2025-04-22 14:40:00|20387|20375|20397.8|20385.8|20398.6|20386.6|20381.1|20369.1|166
1745333100000|2025-04-22 14:45:00|20397.3|20385.3|20419.2|20407.2|20430.3|20418.3|20392|20380|254
1745333400000|2025-04-22 14:50:00|20420.8|20408.8|20425.8|20413.8|20430|20418|20419.1|20407.1|136
1745333700000|2025-04-22 14:55:00|20425|20413|20424|20412|20432.3|20420.3|20420.1|20408.1|129
1745334000000|2025-04-22 15:00:00|20422.4|20410.4|20446|20434|20448.5|20436.5|20422|20410|222
1745334300000|2025-04-22 15:05:00|20445.6|20433.6|20465.7|20453.7|20466.2|20454.2|20443.8|20431.8|324
1745334600000|2025-04-22 15:10:00|20464.9|20452.9|20507.4|20495.4|20509.9|20497.9|20461.6|20449.6|531
1745334900000|2025-04-22 15:15:00|20508.8|20496.8|20496.8|20484.8|20519.9|20507.9|20494.3|20482.3|540
1745335200000|2025-04-22 15:20:00|20495.5|20483.5|20467.5|20455.5|20498.8|20486.8|20467.5|20455.5|295
1745335500000|2025-04-22 15:25:00|20468|20456|20479.2|20467.2|20479.2|20467.2|20460.9|20448.9|187
1745335800000|2025-04-22 15:30:00|20479.7|20467.7|20499.7|20487.7|20518.4|20506.4|20473.4|20461.4|298
1745336100000|2025-04-22 15:35:00|20499.2|20487.2|20495.1|20483.1|20499.2|20487.2|20483.7|20471.7|97
1745336400000|2025-04-22 15:40:00|20493.8|20481.8|20503.2|20491.2|20503.2|20491.2|20483.7|20471.7|146
1745336700000|2025-04-22 15:45:00|20504.4|20492.4|20518.3|20506.3|20520.2|20508.2|20494|20482|218
1745337000000|2025-04-22 15:50:00|20517.8|20505.8|20506|20494|20518.3|20506.3|20500.5|20488.5|113
1745337300000|2025-04-22 15:55:00|20506.4|20494.4|20517.7|20505.7|20523.9|20511.9|20498.3|20486.3|326
1745337600000|2025-04-22 16:00:00|20518.9|20506.9|20511.5|20499.5|20543.1|20531.1|20509|20497|331
1745337900000|2025-04-22 16:05:00|20512.8|20500.8|20498.4|20486.4|20513.2|20501.2|20491.4|20479.4|247
1745338200000|2025-04-22 16:10:00|20498.9|20486.9|20490.7|20478.7|20501.7|20489.7|20473.5|20461.5|380
1745338500000|2025-04-22 16:15:00|20489.1|20477.1|20484.6|20472.6|20490.2|20478.2|20478.8|20466.8|125
1745338800000|2025-04-22 16:20:00|20484.1|20472.1|20491.8|20479.8|20495.5|20483.5|20482.4|20470.4|149
1745339100000|2025-04-22 16:25:00|20491.3|20479.3|20491|20479|20493.9|20481.9|20483.8|20471.8|79
1745339400000|2025-04-22 16:30:00|20491.4|20479.4|20498.4|20486.4|20499.7|20487.7|20489.4|20477.4|124
1745339700000|2025-04-22 16:35:00|20497.2|20485.2|20486.4|20474.4|20501.4|20489.4|20485.6|20473.6|125
1745340000000|2025-04-22 16:40:00|20484.7|20472.7|20499.6|20487.6|20505.4|20493.4|20480.9|20468.9|139
1745340300000|2025-04-22 16:45:00|20498.9|20486.9|20503.8|20491.8|20510.6|20498.6|20498.9|20486.9|174
1745340600000|2025-04-22 16:50:00|20503.1|20491.1|20522.7|20510.7|20523.2|20511.2|20503.1|20491.1|181
1745340900000|2025-04-22 16:55:00|20524.5|20512.5|20511.5|20499.5|20524.5|20512.5|20511.5|20499.5|225
1745341200000|2025-04-22 17:00:00|20512.7|20500.7|20506.3|20494.3|20516.9|20504.9|20500.5|20488.5|192
1745341500000|2025-04-22 17:05:00|20506.7|20494.7|20506.3|20494.3|20510.8|20498.8|20499.6|20487.6|199
1745341800000|2025-04-22 17:10:00|20505.5|20493.5|20501.1|20489.1|20505.5|20493.5|20492.8|20480.8|144
1745342100000|2025-04-22 17:15:00|20502|20490|20491.7|20479.7|20502.8|20490.8|20474.2|20462.2|380
1745342400000|2025-04-22 17:20:00|20492.9|20480.9|20497.1|20485.1|20502.1|20490.1|20477.9|20465.9|202
1745342700000|2025-04-22 17:25:00|20498.4|20486.4|20498.8|20486.8|20506.8|20494.8|20493.4|20481.4|200
1745343000000|2025-04-22 17:30:00|20497.3|20485.3|20475.1|20463.1|20497.6|20485.6|20474.6|20462.6|265
1745343300000|2025-04-22 17:35:00|20476.8|20464.8|20481.8|20469.8|20490.7|20478.7|20475.5|20463.5|170
1745343600000|2025-04-22 17:40:00|20481|20469|20479.3|20467.3|20482.6|20470.6|20474.6|20462.6|199
1745343900000|2025-04-22 17:45:00|20478.5|20466.5|20481|20469|20483.9|20471.9|20475.5|20463.5|151
1745344200000|2025-04-22 17:50:00|20480.9|20468.9|20482.3|20470.3|20485.9|20473.9|20478.6|20466.6|183
1745344500000|2025-04-22 17:55:00|20483.1|20471.1|20490|20478|20494.6|20482.6|20472.8|20460.8|1013
1745344800000|2025-04-22 18:00:00|20489.5|20477.5|20517.6|20505.6|20518.1|20506.1|20486.5|20474.5|669
1745415000000|2025-04-23 13:30:00|20570|20558|20646.7|20634.7|20667.7|20655.7|20560.3|20548.3|1688
1745415300000|2025-04-23 13:35:00|20647.5|20635.5|20705.5|20693.5|20709.3|20697.3|20635.2|20623.2|1241
1745415600000|2025-04-23 13:40:00|20706|20694|20692.4|20680.4|20727.6|20715.6|20692.2|20680.2|823
1745415900000|2025-04-23 13:45:00|20691.2|20679.2|20668.4|20656.4|20706.3|20694.3|20654.6|20642.6|1102
1745416200000|2025-04-23 13:50:00|20667.6|20655.6|20616.1|20604.1|20668.4|20656.4|20612.8|20600.8|704
1745416500000|2025-04-23 13:55:00|20616.8|20604.8|20623.7|20611.7|20654.4|20642.4|20607.8|20595.8|406
1745416800000|2025-04-23 14:00:00|20624.5|20612.5|20603.5|20591.5|20640.3|20628.3|20571.5|20559.5|616
1745417100000|2025-04-23 14:05:00|20605.1|20593.1|20581.4|20569.4|20617.7|20605.7|20571.1|20559.1|424
1745417400000|2025-04-23 14:10:00|20582.1|20570.1|20603.7|20591.7|20603.7|20591.7|20575.6|20563.6|344
1745417700000|2025-04-23 14:15:00|20601.9|20589.9|20574.4|20562.4|20603.7|20591.7|20571|20559|420
1745418000000|2025-04-23 14:20:00|20573.2|20561.2|20579.4|20567.4|20579.4|20567.4|20536.9|20524.9|823
1745418300000|2025-04-23 14:25:00|20579.9|20567.9|20587.2|20575.2|20590.9|20578.9|20575.1|20563.1|246
1745418600000|2025-04-23 14:30:00|20586.7|20574.7|20602.6|20590.6|20606.6|20594.6|20584.2|20572.2|265
1745418900000|2025-04-23 14:35:00|20601.8|20589.8|20592.2|20580.2|20606.8|20594.8|20589.7|20577.7|235
1745419200000|2025-04-23 14:40:00|20591.5|20579.5|20589.9|20577.9|20597.2|20585.2|20584.9|20572.9|224
1745419500000|2025-04-23 14:45:00|20586.2|20574.2|20579.1|20567.1|20589.9|20577.9|20573.4|20561.4|166
1745419800000|2025-04-23 14:50:00|20579.9|20567.9|20568.6|20556.6|20581.4|20569.4|20566.9|20554.9|200
1745420100000|2025-04-23 14:55:00|20569.4|20557.4|20549.6|20537.6|20570.6|20558.6|20542.1|20530.1|461
1745420400000|2025-04-23 15:00:00|20550.4|20538.4|20555.4|20543.4|20564.6|20552.6|20536.6|20524.6|345
1745420700000|2025-04-23 15:05:00|20554.6|20542.6|20561|20549|20561|20549|20548.1|20536.1|178
1745421000000|2025-04-23 15:10:00|20558.5|20546.5|20549.4|20537.4|20562.2|20550.2|20546.9|20534.9|348
1745421300000|2025-04-23 15:15:00|20548.7|20536.7|20527.2|20515.2|20549.4|20537.4|20503.7|20491.7|741
1745421600000|2025-04-23 15:20:00|20525.9|20513.9|20536.7|20524.7|20543.2|20531.2|20519.9|20507.9|380
1745421900000|2025-04-23 15:25:00|20537.4|20525.4|20546.6|20534.6|20549.6|20537.6|20536.4|20524.4|152
1745422200000|2025-04-23 15:30:00|20547.1|20535.1|20542.8|20530.8|20552.4|20540.4|20530.4|20518.4|211
1745422500000|2025-04-23 15:35:00|20542|20530|20538.5|20526.5|20550.6|20538.6|20536.3|20524.3|118
1745422800000|2025-04-23 15:40:00|20539.3|20527.3|20540.3|20528.3|20541.8|20529.8|20532.6|20520.6|150
1745423100000|2025-04-23 15:45:00|20539.5|20527.5|20559.3|20547.3|20562.5|20550.5|20538.2|20526.2|159
1745423400000|2025-04-23 15:50:00|20560|20548|20578.5|20566.5|20579.8|20567.8|20556.8|20544.8|161
1745423700000|2025-04-23 15:55:00|20577.8|20565.8|20583.3|20571.3|20583.3|20571.3|20570.8|20558.8|164
1745424000000|2025-04-23 16:00:00|20584.8|20572.8|20594.3|20582.3|20597.3|20585.3|20579.4|20567.4|175
1745424300000|2025-04-23 16:05:00|20592.6|20580.6|20590.3|20578.3|20594.3|20582.3|20583.8|20571.8|129
1745424600000|2025-04-23 16:10:00|20589.5|20577.5|20587.7|20575.7|20594|20582|20585.2|20573.2|170
1745424900000|2025-04-23 16:15:00|20588.9|20576.9|20598.5|20586.5|20605.5|20593.5|20588.9|20576.9|225
1745425200000|2025-04-23 16:20:00|20599.3|20587.3|20603.2|20591.2|20607.4|20595.4|20597.2|20585.2|116
1745425500000|2025-04-23 16:25:00|20602.7|20590.7|20612.7|20600.7|20616.2|20604.2|20602.7|20590.7|148
1745425800000|2025-04-23 16:30:00|20612.2|20600.2|20617.6|20605.6|20627.4|20615.4|20612.2|20600.2|164
1745426100000|2025-04-23 16:35:00|20618.1|20606.1|20599.8|20587.8|20626.1|20614.1|20599|20587|250
1745426400000|2025-04-23 16:40:00|20602.1|20590.1|20617.6|20605.6|20620.3|20608.3|20597.9|20585.9|87
1745426700000|2025-04-23 16:45:00|20618|20606|20621|20609|20623.8|20611.8|20612.8|20600.8|93
1745427000000|2025-04-23 16:50:00|20621.8|20609.8|20614|20602|20623|20611|20609.7|20597.7|79
1745427300000|2025-04-23 16:55:00|20613.5|20601.5|20622.5|20610.5|20622.5|20610.5|20611.5|20599.5|103
1745427600000|2025-04-23 17:00:00|20621.2|20609.2|20624|20612|20624|20612|20611.5|20599.5|130
1745427900000|2025-04-23 17:05:00|20624.5|20612.5|20627.7|20615.7|20630.2|20618.2|20622|20610|103
1745428200000|2025-04-23 17:10:00|20627|20615|20630.2|20618.2|20631.5|20619.5|20623.5|20611.5|172
1745428500000|2025-04-23 17:15:00|20628.9|20616.9|20638.7|20626.7|20639.5|20627.5|20623.9|20611.9|170
1745428800000|2025-04-23 17:20:00|20639.5|20627.5|20634.7|20622.7|20643.2|20631.2|20623.7|20611.7|180
1745429100000|2025-04-23 17:25:00|20634|20622|20633|20621|20637.5|20625.5|20629.7|20617.7|98
1745429400000|2025-04-23 17:30:00|20633.5|20621.5|20640.4|20628.4|20643|20631|20633.5|20621.5|170
1745429700000|2025-04-23 17:35:00|20639.7|20627.7|20635.4|20623.4|20641.4|20629.4|20626.2|20614.2|120
1745430000000|2025-04-23 17:40:00|20635.9|20623.9|20637.7|20625.7|20639.4|20627.4|20633.9|20621.9|104
1745430300000|2025-04-23 17:45:00|20636.9|20624.9|20640.2|20628.2|20643|20631|20634.4|20622.4|197
1745430600000|2025-04-23 17:50:00|20637.7|20625.7|20641.2|20629.2|20642.4|20630.4|20634.4|20622.4|176
1745430900000|2025-04-23 17:55:00|20640.7|20628.7|20650.5|20638.5|20656.9|20644.9|20638.2|20626.2|921
1745431200000|2025-04-23 18:00:00|20650.9|20638.9|20644.3|20632.3|20652|20640|20638.5|20626.5|856
1745501400000|2025-04-24 13:30:00|20627.6|20615.6|20673.4|20661.4|20678.6|20666.6|20614.8|20602.8|1191
1745501700000|2025-04-24 13:35:00|20674.8|20662.8|20641.9|20629.9|20677.3|20665.3|20628.6|20616.6|797
1745502000000|2025-04-24 13:40:00|20642.6|20630.6|20676.6|20664.6|20677.9|20665.9|20642.6|20630.6|525
1745502300000|2025-04-24 13:45:00|20675.1|20663.1|20629.1|20617.1|20680.4|20668.4|20624.9|20612.9|598
1745502600000|2025-04-24 13:50:00|20630.3|20618.3|20646.8|20634.8|20648.8|20636.8|20618.9|20606.9|516
1745502900000|2025-04-24 13:55:00|20645.3|20633.3|20644.8|20632.8|20652.6|20640.6|20641.3|20629.3|240
1745503200000|2025-04-24 14:00:00|20642.3|20630.3|20652.3|20640.3|20652.3|20640.3|20634.8|20622.8|249
1745503500000|2025-04-24 14:05:00|20653.5|20641.5|20629.2|20617.2|20656.5|20644.5|20623.5|20611.5|350
1745503800000|2025-04-24 14:10:00|20631.7|20619.7|20619.2|20607.2|20636.2|20624.2|20619.2|20607.2|283
1745504100000|2025-04-24 14:15:00|20619.7|20607.7|20626|20614|20626|20614|20587.7|20575.7|557
1745504400000|2025-04-24 14:20:00|20626.7|20614.7|20616.2|20604.2|20627.2|20615.2|20606.4|20594.4|191
1745504700000|2025-04-24 14:25:00|20614.2|20602.2|20619.4|20607.4|20641.4|20629.4|20609.9|20597.9|290
1745505000000|2025-04-24 14:30:00|20619.9|20607.9|20618.1|20606.1|20630.1|20618.1|20609.6|20597.6|270
1745505300000|2025-04-24 14:35:00|20618.6|20606.6|20620.1|20608.1|20626.1|20614.1|20615.6|20603.6|112
1745505600000|2025-04-24 14:40:00|20620.6|20608.6|20607.6|20595.6|20622.6|20610.6|20602.1|20590.1|273
1745505900000|2025-04-24 14:45:00|20606.9|20594.9|20574.8|20562.8|20608.1|20596.1|20549.6|20537.6|686
1745506200000|2025-04-24 14:50:00|20575.6|20563.6|20577|20565|20577.6|20565.6|20551.8|20539.8|291
1745506500000|2025-04-24 14:55:00|20579|20567|20572.8|20560.8|20587.8|20575.8|20572.3|20560.3|265
1745506800000|2025-04-24 15:00:00|20573.5|20561.5|20587|20575|20590.3|20578.3|20569.5|20557.5|250
1745507100000|2025-04-24 15:05:00|20587.5|20575.5|20596|20584|20606.5|20594.5|20576.2|20564.2|266
1745507400000|2025-04-24 15:10:00|20595.5|20583.5|20597|20585|20603.2|20591.2|20587.7|20575.7|118
1745507700000|2025-04-24 15:15:00|20598.2|20586.2|20601.9|20589.9|20612.2|20600.2|20595.5|20583.5|140
1745508000000|2025-04-24 15:20:00|20601.2|20589.2|20596.4|20584.4|20606.4|20594.4|20589.7|20577.7|198
1745508300000|2025-04-24 15:25:00|20595.9|20583.9|20597.4|20585.4|20612.4|20600.4|20594.4|20582.4|163
1745508600000|2025-04-24 15:30:00|20599.1|20587.1|20624.3|20612.3|20624.3|20612.3|20582.4|20570.4|323
1745508900000|2025-04-24 15:35:00|20621.8|20609.8|20606.5|20594.5|20625.8|20613.8|20599.3|20587.3|113
1745509200000|2025-04-24 15:40:00|20608|20596|20611.8|20599.8|20613.8|20601.8|20601.3|20589.3|88
1745509500000|2025-04-24 15:45:00|20613|20601|20619.8|20607.8|20624.3|20612.3|20609.3|20597.3|160
1745509800000|2025-04-24 15:50:00|20622.3|20610.3|20631.2|20619.2|20631.2|20619.2|20616|20604|237
1745510100000|2025-04-24 15:55:00|20628.7|20616.7|20628.2|20616.2|20634.5|20622.5|20620.5|20608.5|115
1745510400000|2025-04-24 16:00:00|20629.5|20617.5|20640.2|20628.2|20649.4|20637.4|20626.2|20614.2|217
1745510700000|2025-04-24 16:05:00|20640.7|20628.7|20637.1|20625.1|20644.7|20632.7|20637.1|20625.1|116
1745511000000|2025-04-24 16:10:00|20636.4|20624.4|20651.1|20639.1|20657.1|20645.1|20635.7|20623.7|243
1745511300000|2025-04-24 16:15:00|20651.6|20639.6|20642.6|20630.6|20652.4|20640.4|20635.6|20623.6|126
1745511600000|2025-04-24 16:20:00|20643.9|20631.9|20633.6|20621.6|20646.6|20634.6|20633.6|20621.6|148
1745511900000|2025-04-24 16:25:00|20633.1|20621.1|20640.3|20628.3|20645.3|20633.3|20633.1|20621.1|122
1745512200000|2025-04-24 16:30:00|20641.1|20629.1|20651.8|20639.8|20666.1|20654.1|20637.8|20625.8|142
1745512500000|2025-04-24 16:35:00|20651.1|20639.1|20665.1|20653.1|20667.1|20655.1|20649.6|20637.6|87
1745512800000|2025-04-24 16:40:00|20666.3|20654.3|20681|20669|20682.5|20670.5|20663.8|20651.8|119
1745513100000|2025-04-24 16:45:00|20679.3|20667.3|20674.5|20662.5|20683.5|20671.5|20664|20652|404
1745513400000|2025-04-24 16:50:00|20675.2|20663.2|20675.5|20663.5|20680.5|20668.5|20668|20656|135
1745513700000|2025-04-24 16:55:00|20675.4|20663.4|20658.9|20646.9|20677.9|20665.9|20658.4|20646.4|103
1745514000000|2025-04-24 17:00:00|20659.5|20647.5|20641.4|20629.4|20661.4|20649.4|20635|20623|189
1745514300000|2025-04-24 17:05:00|20638.9|20626.9|20610.9|20598.9|20640.2|20628.2|20610.9|20598.9|158
1745514600000|2025-04-24 17:10:00|20609.7|20597.7|20612.9|20600.9|20626.1|20614.1|20602.2|20590.2|189
1745514900000|2025-04-24 17:15:00|20613.2|20601.2|20605.2|20593.2|20619.9|20607.9|20597.4|20585.4|133
1745515200000|2025-04-24 17:20:00|20605.7|20593.7|20607.9|20595.9|20607.9|20595.9|20593.4|20581.4|280
1745515500000|2025-04-24 17:25:00|20606.6|20594.6|20578.1|20566.1|20609.1|20597.1|20569.1|20557.1|415
1745515800000|2025-04-24 17:30:00|20577.4|20565.4|20569.1|20557.1|20585.6|20573.6|20569.1|20557.1|248
1745516100000|2025-04-24 17:35:00|20569.6|20557.6|20587.6|20575.6|20589.3|20577.3|20563.9|20551.9|149
1745516400000|2025-04-24 17:40:00|20588.3|20576.3|20616|20604|20616.3|20604.3|20576.8|20564.8|222
1745516700000|2025-04-24 17:45:00|20614.8|20602.8|20624|20612|20628.3|20616.3|20609|20597|165
1745517000000|2025-04-24 17:50:00|20624.5|20612.5|20634.3|20622.3|20635.5|20623.5|20622.5|20610.5|288
1745517300000|2025-04-24 17:55:00|20633.5|20621.5|20648.2|20636.2|20649.3|20637.3|20626.3|20614.3|481
1745517600000|2025-04-24 18:00:00|20647.7|20635.7|20649.9|20637.9|20656.2|20644.2|20639.2|20627.2|421
1745587800000|2025-04-25 13:30:00|20635.2|20623.2|20665.4|20653.4|20667.9|20655.9|20616.2|20604.2|777
1745588100000|2025-04-25 13:35:00|20666.2|20654.2|20612.2|20600.2|20669.2|20657.2|20607.2|20595.2|521
1745588400000|2025-04-25 13:40:00|20614|20602|20611.8|20599.8|20616.8|20604.8|20595.3|20583.3|417
1745588700000|2025-04-25 13:45:00|20610.7|20598.7|20625.8|20613.8|20649.7|20637.7|20606.8|20594.8|411
1745589000000|2025-04-25 13:50:00|20626.5|20614.5|20641.3|20629.3|20651.5|20639.5|20619.2|20607.2|476
1745589300000|2025-04-25 13:55:00|20641.8|20629.8|20635.9|20623.9|20644|20632|20620.4|20608.4|367
1745589600000|2025-04-25 14:00:00|20636.4|20624.4|20635.8|20623.8|20660.2|20648.2|20625.1|20613.1|353
1745589900000|2025-04-25 14:05:00|20639.1|20627.1|20616.9|20604.9|20644.4|20632.4|20610.5|20598.5|455
1745590200000|2025-04-25 14:10:00|20615.9|20603.9|20598|20586|20616.9|20604.9|20594.4|20582.4|314
1745590500000|2025-04-25 14:15:00|20598.5|20586.5|20598.3|20586.3|20605.4|20593.4|20590.4|20578.4|256
1745590800000|2025-04-25 14:20:00|20597.6|20585.6|20571|20559|20598.9|20586.9|20553.3|20541.3|489
1745591100000|2025-04-25 14:25:00|20570.3|20558.3|20568.9|20556.9|20579.6|20567.6|20563.2|20551.2|179
1745591400000|2025-04-25 14:30:00|20568.2|20556.2|20582.4|20570.4|20584.4|20572.4|20559.6|20547.6|219
1745591700000|2025-04-25 14:35:00|20581.9|20569.9|20578.4|20566.4|20585.1|20573.1|20572.4|20560.4|169
1745592000000|2025-04-25 14:40:00|20576.7|20564.7|20582|20570|20587|20575|20574.9|20562.9|159
1745592300000|2025-04-25 14:45:00|20581.5|20569.5|20591.6|20579.6|20596.8|20584.8|20576.1|20564.1|152
1745592600000|2025-04-25 14:50:00|20589.1|20577.1|20582.3|20570.3|20590.9|20578.9|20579.6|20567.6|144
1745592900000|2025-04-25 14:55:00|20583.6|20571.6|20582.5|20570.5|20583.6|20571.6|20573.6|20561.6|103
1745593200000|2025-04-25 15:00:00|20580|20568|20591.4|20579.4|20591.4|20579.4|20570|20558|200
1745593500000|2025-04-25 15:05:00|20590.7|20578.7|20585.2|20573.2|20602.9|20590.9|20585.2|20573.2|201
1745593800000|2025-04-25 15:10:00|20585.9|20573.9|20600.5|20588.5|20602.5|20590.5|20581.9|20569.9|161
1745594100000|2025-04-25 15:15:00|20601.1|20589.1|20605.7|20593.7|20605.7|20593.7|20590.7|20578.7|251
1745594400000|2025-04-25 15:20:00|20604.5|20592.5|20606.9|20594.9|20613.2|20601.2|20603.2|20591.2|139
1745594700000|2025-04-25 15:25:00|20604.2|20592.2|20625.3|20613.3|20628.5|20616.5|20604.2|20592.2|264
1745595000000|2025-04-25 15:30:00|20625.9|20613.9|20638.5|20626.5|20646.2|20634.2|20624.6|20612.6|382
1745595300000|2025-04-25 15:35:00|20637.2|20625.2|20654.2|20642.2|20658.6|20646.6|20632.2|20620.2|166
1745595600000|2025-04-25 15:40:00|20655.4|20643.4|20647.1|20635.1|20674.2|20662.2|20646.4|20634.4|374
1745595900000|2025-04-25 15:45:00|20647.8|20635.8|20646.4|20634.4|20656|20644|20636|20624|194
1745596200000|2025-04-25 15:50:00|20648.1|20636.1|20649.9|20637.9|20652.4|20640.4|20634.9|20622.9|169
1745596500000|2025-04-25 15:55:00|20650.6|20638.6|20653.3|20641.3|20660.8|20648.8|20647.4|20635.4|98
1745596800000|2025-04-25 16:00:00|20651.3|20639.3|20644.4|20632.4|20656.3|20644.3|20640.5|20628.5|242
1745597100000|2025-04-25 16:05:00|20645|20633|20637.8|20625.8|20646.9|20634.9|20626.9|20614.9|193
1745597400000|2025-04-25 16:10:00|20638.4|20626.4|20615.7|20603.7|20640.5|20628.5|20615.1|20603.1|200
1745597700000|2025-04-25 16:15:00|20616.4|20604.4|20615.1|20603.1|20628.3|20616.3|20613.3|20601.3|179
1745598000000|2025-04-25 16:20:00|20616.9|20604.9|20629.2|20617.2|20629.2|20617.2|20612.8|20600.8|100
1745598300000|2025-04-25 16:25:00|20629.8|20617.8|20630.8|20618.8|20644.2|20632.2|20626|20614|206
1745598600000|2025-04-25 16:30:00|20628.3|20616.3|20627.7|20615.7|20630.3|20618.3|20617.5|20605.5|124
1745598900000|2025-04-25 16:35:00|20627.2|20615.2|20626.5|20614.5|20628.3|20616.3|20621.5|20609.5|73
1745599200000|2025-04-25 16:40:00|20625.9|20613.9|20637.6|20625.6|20639.3|20627.3|20622.2|20610.2|116
1745599500000|2025-04-25 16:45:00|20637|20625|20636.5|20624.5|20637.7|20625.7|20631.1|20619.1|91
1745599800000|2025-04-25 16:50:00|20635|20623|20640.4|20628.4|20642|20630|20626.3|20614.3|91
1745600100000|2025-04-25 16:55:00|20640.9|20628.9|20650|20638|20658.6|20646.6|20640.4|20628.4|133
1745600400000|2025-04-25 17:00:00|20649.3|20637.3|20665.7|20653.7|20670.8|20658.8|20647.9|20635.9|192
1745600700000|2025-04-25 17:05:00|20663.2|20651.2|20654.5|20642.5|20671.5|20659.5|20647.5|20635.5|282
1745601000000|2025-04-25 17:10:00|20655|20643|20646.8|20634.8|20656.2|20644.2|20645.5|20633.5|124
1745601300000|2025-04-25 17:15:00|20647.3|20635.3|20650.7|20638.7|20657.7|20645.7|20646.7|20634.7|117
1745601600000|2025-04-25 17:20:00|20650.1|20638.1|20650.8|20638.8|20650.8|20638.8|20638.7|20626.7|95
1745601900000|2025-04-25 17:25:00|20650.1|20638.1|20646.3|20634.3|20656|20644|20640.6|20628.6|245
1745602200000|2025-04-25 17:30:00|20645.6|20633.6|20647.6|20635.6|20651.3|20639.3|20643.6|20631.6|103
1745602500000|2025-04-25 17:35:00|20645.1|20633.1|20631|20619|20649.5|20637.5|20627.6|20615.6|198
1745602800000|2025-04-25 17:40:00|20629.7|20617.7|20652.2|20640.2|20652.9|20640.9|20627.5|20615.5|310
1745603100000|2025-04-25 17:45:00|20652.9|20640.9|20640|20628|20659.2|20647.2|20632.5|20620.5|327
1745603400000|2025-04-25 17:50:00|20642|20630|20635.3|20623.3|20650.3|20638.3|20634.1|20622.1|323
1745603700000|2025-04-25 17:55:00|20636|20624|20655.7|20643.7|20659.3|20647.3|20628.5|20616.5|737
1745604000000|2025-04-25 18:00:00|20653.2|20641.2|20658.6|20646.6|20661.6|20649.6|20643.2|20631.2|718
1745604300000|2025-04-25 18:05:00|20659.1|20647.1|20659.1|20647.1|20659.1|20647.1|20659.1|20647.1|0
1745847000000|2025-04-28 13:30:00|20673.7|20661.7|20702.1|20690.1|20723.3|20711.3|20648.2|20636.2|2339
1745847300000|2025-04-28 13:35:00|20701.5|20689.5|20682.6|20670.6|20701.5|20689.5|20649.5|20637.5|794
1745847600000|2025-04-28 13:40:00|20682|20670|20648.2|20636.2|20687.4|20675.4|20639.3|20627.3|643
1745847900000|2025-04-28 13:45:00|20648.8|20636.8|20650.4|20638.4|20669.8|20657.8|20642.3|20630.3|368
1745848200000|2025-04-28 13:50:00|20651|20639|20647.6|20635.6|20661.1|20649.1|20641.3|20629.3|198
1745848500000|2025-04-28 13:55:00|20648.2|20636.2|20671.3|20659.3|20678.8|20666.8|20646.3|20634.3|243
1745848800000|2025-04-28 14:00:00|20672|20660|20675.8|20663.8|20681.5|20669.5|20667.7|20655.7|256
1745849100000|2025-04-28 14:05:00|20678.5|20666.5|20684.8|20672.8|20695.9|20683.9|20676.6|20664.6|297
1745849400000|2025-04-28 14:10:00|20686.1|20674.1|20694.9|20682.9|20696.9|20684.9|20684.2|20672.2|327
1745849700000|2025-04-28 14:15:00|20694.2|20682.2|20711.7|20699.7|20726.7|20714.7|20694.2|20682.2|407
1745850000000|2025-04-28 14:20:00|20711.1|20699.1|20723.7|20711.7|20723.7|20711.7|20709.3|20697.3|337
1745850300000|2025-04-28 14:25:00|20721.2|20709.2|20710|20698|20724.3|20712.3|20704.4|20692.4|443
1745850600000|2025-04-28 14:30:00|20697.5|20685.5|20697.5|20685.5|20700.7|20688.7|20648.9|20636.9|642
1745850900000|2025-04-28 14:35:00|20694.4|20682.4|20698.8|20686.8|20713.1|20701.1|20692.5|20680.5|191
1745851200000|2025-04-28 14:40:00|20699.5|20687.5|20704.4|20692.4|20708.8|20696.8|20696.8|20684.8|226
1745851500000|2025-04-28 14:45:00|20701.9|20689.9|20689.6|20677.6|20703|20691|20677.8|20665.8|287
1745851800000|2025-04-28 14:50:00|20688.5|20676.5|20677.7|20665.7|20697.2|20685.2|20675.2|20663.2|181
1745852100000|2025-04-28 14:55:00|20677.1|20665.1|20697.3|20685.3|20702.3|20690.3|20674.6|20662.6|250
1745852400000|2025-04-28 15:00:00|20696.7|20684.7|20716|20704|20724.1|20712.1|20692.9|20680.9|333
1745852700000|2025-04-28 15:05:00|20716.6|20704.6|20697.7|20685.7|20722.8|20710.8|20693.9|20681.9|155
1745853000000|2025-04-28 15:10:00|20699|20687|20697|20685|20700.9|20688.9|20686.4|20674.4|141
1745853300000|2025-04-28 15:15:00|20697.6|20685.6|20692.7|20680.7|20707.6|20695.6|20688.9|20676.9|153
1745853600000|2025-04-28 15:20:00|20693.8|20681.8|20679.4|20667.4|20695.7|20683.7|20679.4|20667.4|138
1745853900000|2025-04-28 15:25:00|20678.8|20666.8|20701.3|20689.3|20701.3|20689.3|20673.1|20661.1|150
1745854200000|2025-04-28 15:30:00|20700.6|20688.6|20702.4|20690.4|20705.7|20693.7|20695.6|20683.6|133
1745854500000|2025-04-28 15:35:00|20703.1|20691.1|20711.8|20699.8|20714.4|20702.4|20699.9|20687.9|122
1745854800000|2025-04-28 15:40:00|20712.5|20700.5|20725.8|20713.8|20734|20722|20708.7|20696.7|188
1745855100000|2025-04-28 15:45:00|20727.7|20715.7|20740.2|20728.2|20748.3|20736.3|20727.7|20715.7|293
1745855400000|2025-04-28 15:50:00|20740.7|20728.7|20735.1|20723.1|20745.7|20733.7|20727.6|20715.6|346
1745855700000|2025-04-28 15:55:00|20735.6|20723.6|20750.8|20738.8|20756.5|20744.5|20735.1|20723.1|278
1745856000000|2025-04-28 16:00:00|20752.1|20740.1|20762.7|20750.7|20768.4|20756.4|20750.8|20738.8|341
1745856300000|2025-04-28 16:05:00|20760.8|20748.8|20766.5|20754.5|20775.9|20763.9|20756.5|20744.5|376
1745856600000|2025-04-28 16:10:00|20767.1|20755.1|20767.7|20755.7|20770.9|20758.9|20762.7|20750.7|135
1745856900000|2025-04-28 16:15:00|20768.3|20756.3|20770.8|20758.8|20776.4|20764.4|20768.3|20756.3|158
1745857200000|2025-04-28 16:20:00|20769.5|20757.5|20768.3|20756.3|20774|20762|20762|20750|103
1745857500000|2025-04-28 16:25:00|20768.9|20756.9|20758.3|20746.3|20770.2|20758.2|20755.2|20743.2|130
1745857800000|2025-04-28 16:30:00|20760.1|20748.1|20764.5|20752.5|20768.2|20756.2|20758.9|20746.9|103
1745858100000|2025-04-28 16:35:00|20765.7|20753.7|20765.3|20753.3|20771.5|20759.5|20757.6|20745.6|154
1745858400000|2025-04-28 16:40:00|20765.9|20753.9|20768.3|20756.3|20771.4|20759.4|20765.8|20753.8|99
1745858700000|2025-04-28 16:45:00|20766.4|20754.4|20767|20755|20772.7|20760.7|20764.5|20752.5|101
1745859000000|2025-04-28 16:50:00|20767.6|20755.6|20768.1|20756.1|20771.4|20759.4|20759.4|20747.4|146
1745859300000|2025-04-28 16:55:00|20767.5|20755.5|20764.4|20752.4|20770|20758|20761.2|20749.2|164
1745859600000|2025-04-28 17:00:00|20763.7|20751.7|20747.5|20735.5|20766.9|20754.9|20747.5|20735.5|179
1745859900000|2025-04-28 17:05:00|20748.1|20736.1|20706.6|20694.6|20748.1|20736.1|20704.2|20692.2|261
1745860200000|2025-04-28 17:10:00|20705.3|20693.3|20720.9|20708.9|20725.3|20713.3|20695.9|20683.9|299
1745860500000|2025-04-28 17:15:00|20720.2|20708.2|20721.5|20709.5|20731|20719|20717.2|20705.2|181
1745860800000|2025-04-28 17:20:00|20720.9|20708.9|20714|20702|20721.5|20709.5|20711|20699|170
1745861100000|2025-04-28 17:25:00|20714.7|20702.7|20718.3|20706.3|20719.6|20707.6|20713.4|20701.4|120
1745861400000|2025-04-28 17:30:00|20717.7|20705.7|20725.2|20713.2|20730.2|20718.2|20717.7|20705.7|182
1745861700000|2025-04-28 17:35:00|20724|20712|20727.6|20715.6|20727.6|20715.6|20714.5|20702.5|93
1745862000000|2025-04-28 17:40:00|20729.5|20717.5|20743.3|20731.3|20745.1|20733.1|20725.1|20713.1|183
1745862300000|2025-04-28 17:45:00|20742.6|20730.6|20749.3|20737.3|20751.9|20739.9|20736.8|20724.8|196
1745862600000|2025-04-28 17:50:00|20748.7|20736.7|20743.1|20731.1|20755.6|20743.6|20741.8|20729.8|251
1745862900000|2025-04-28 17:55:00|20744.3|20732.3|20761.8|20749.8|20768|20756|20744.3|20732.3|723
1745863200000|2025-04-28 18:00:00|20762.5|20750.5|20766.6|20754.6|20768.4|20756.4|20759.3|20747.3|469
1745933400000|2025-04-29 13:30:00|20758.2|20746.2|20797.3|20785.3|20815.5|20803.5|20758.2|20746.2|960
1745933700000|2025-04-29 13:35:00|20797.9|20785.9|20814.7|20802.7|20820.3|20808.3|20782.9|20770.9|547
1745934000000|2025-04-29 13:40:00|20814|20802|20815.8|20803.8|20824|20812|20797.1|20785.1|389
1745934300000|2025-04-29 13:45:00|20816.5|20804.5|20800.8|20788.8|20817.1|20805.1|20787.1|20775.1|260
1745934600000|2025-04-29 13:50:00|20800.2|20788.2|20817.6|20805.6|20817.6|20805.6|20794.7|20782.7|260
1745934900000|2025-04-29 13:55:00|20816.4|20804.4|20809.6|20797.6|20818.3|20806.3|20795.1|20783.1|239
1745935200000|2025-04-29 14:00:00|20809|20797|20817.7|20805.7|20817.7|20805.7|20802.1|20790.1|169
1745935500000|2025-04-29 14:05:00|20819.6|20807.6|20812.8|20800.8|20827.1|20815.1|20807.1|20795.1|477
1745935800000|2025-04-29 14:10:00|20813.4|20801.4|20829|20817|20832.8|20820.8|20809|20797|234
1745936100000|2025-04-29 14:15:00|20828.3|20816.3|20825.8|20813.8|20832.7|20820.7|20822|20810|193
1745936400000|2025-04-29 14:20:00|20826.4|20814.4|20815.3|20803.3|20828.3|20816.3|20814.7|20802.7|224
1745936700000|2025-04-29 14:25:00|20815.9|20803.9|20844.6|20832.6|20848.3|20836.3|20815.3|20803.3|299
1745937000000|2025-04-29 14:30:00|20846.5|20834.5|20861.5|20849.5|20864|20852|20845.2|20833.2|344
1745937300000|2025-04-29 14:35:00|20862.1|20850.1|20854.4|20842.4|20862.7|20850.7|20853.2|20841.2|209
1745937600000|2025-04-29 14:40:00|20855.1|20843.1|20878.2|20866.2|20887.7|20875.7|20854.4|20842.4|401
1745937900000|2025-04-29 14:45:00|20879.5|20867.5|20888.9|20876.9|20891.4|20879.4|20874.4|20862.4|210
1745938200000|2025-04-29 14:50:00|20887|20875|20875.1|20863.1|20888.2|20876.2|20872.6|20860.6|191
1745938500000|2025-04-29 14:55:00|20877|20865|20874.5|20862.5|20883.2|20871.2|20860.7|20848.7|151
1745938800000|2025-04-29 15:00:00|20875.1|20863.1|20839.4|20827.4|20875.7|20863.7|20826.9|20814.9|386
1745939100000|2025-04-29 15:05:00|20840.7|20828.7|20839.3|20827.3|20844.4|20832.4|20828.7|20816.7|187
1745939400000|2025-04-29 15:10:00|20838.7|20826.7|20842.4|20830.4|20848.1|20836.1|20836.2|20824.2|146
1745939700000|2025-04-29 15:15:00|20843.1|20831.1|20839.2|20827.2|20846.8|20834.8|20838|20826|117
1745940000000|2025-04-29 15:20:00|20840.4|20828.4|20838.7|20826.7|20847.3|20835.3|20836.7|20824.7|181
1745940300000|2025-04-29 15:25:00|20839.9|20827.9|20841.1|20829.1|20843.6|20831.6|20833.6|20821.6|116
1745940600000|2025-04-29 15:30:00|20841.7|20829.7|20841.7|20829.7|20844.8|20832.8|20839.2|20827.2|120
1745940900000|2025-04-29 15:35:00|20841|20829|20841.6|20829.6|20845.4|20833.4|20838.5|20826.5|130
1745941200000|2025-04-29 15:40:00|20840.3|20828.3|20840.3|20828.3|20842.2|20830.2|20831.6|20819.6|166
1745941500000|2025-04-29 15:45:00|20841.6|20829.6|20835.3|20823.3|20844.1|20832.1|20833.4|20821.4|87
1745941800000|2025-04-29 15:50:00|20834.7|20822.7|20832.2|20820.2|20835.9|20823.9|20816.5|20804.5|232
1745942100000|2025-04-29 15:55:00|20830.9|20818.9|20838.4|20826.4|20838.4|20826.4|20825.3|20813.3|115
1745942400000|2025-04-29 16:00:00|20839|20827|20845.2|20833.2|20845.9|20833.9|20839|20827|93
1745942700000|2025-04-29 16:05:00|20844.6|20832.6|20855.9|20843.9|20855.9|20843.9|20838.3|20826.3|418
1745943000000|2025-04-29 16:10:00|20856.5|20844.5|20872.8|20860.8|20873.4|20861.4|20856.5|20844.5|135
1745943300000|2025-04-29 16:15:00|20872.2|20860.2|20869|20857|20872.2|20860.2|20866.5|20854.5|104
1745943600000|2025-04-29 16:20:00|20868.4|20856.4|20870.2|20858.2|20870.2|20858.2|20864|20852|91
1745943900000|2025-04-29 16:25:00|20871.5|20859.5|20874.6|20862.6|20877.1|20865.1|20867.1|20855.1|201
1745944200000|2025-04-29 16:30:00|20874|20862|20867|20855|20874.6|20862.6|20866.4|20854.4|98
1745944500000|2025-04-29 16:35:00|20866.4|20854.4|20867|20855|20872.6|20860.6|20865.1|20853.1|144
1745944800000|2025-04-29 16:40:00|20867.6|20855.6|20874.5|20862.5|20875.1|20863.1|20867.6|20855.6|70
1745945100000|2025-04-29 16:45:00|20875.1|20863.1|20868.9|20856.9|20876.4|20864.4|20866.4|20854.4|62
1745945400000|2025-04-29 16:50:00|20871.4|20859.4|20862.6|20850.6|20871.4|20859.4|20861.4|20849.4|56
1745945700000|2025-04-29 16:55:00|20863.2|20851.2|20839.5|20827.5|20863.2|20851.2|20827|20815|175
1745946000000|2025-04-29 17:00:00|20837|20825|20820.1|20808.1|20837.6|20825.6|20812.6|20800.6|236
1745946300000|2025-04-29 17:05:00|20820.7|20808.7|20776.4|20764.4|20821.4|20809.4|20770.7|20758.7|216
1745946600000|2025-04-29 17:10:00|20777|20765|20765.8|20753.8|20781.4|20769.4|20760.2|20748.2|408
1745946900000|2025-04-29 17:15:00|20764.5|20752.5|20787.6|20775.6|20788.2|20776.2|20760.8|20748.8|181
1745947200000|2025-04-29 17:20:00|20786.3|20774.3|20765.1|20753.1|20786.3|20774.3|20763.2|20751.2|80
1745947500000|2025-04-29 17:25:00|20765.7|20753.7|20765.1|20753.1|20766.3|20754.3|20755.7|20743.7|167
1745947800000|2025-04-29 17:30:00|20767|20755|20775|20763|20785|20773|20764.5|20752.5|169
1745948100000|2025-04-29 17:35:00|20776.3|20764.3|20784.4|20772.4|20785.7|20773.7|20770.6|20758.6|195
1745948400000|2025-04-29 17:40:00|20783.2|20771.2|20776.9|20764.9|20783.8|20771.8|20771.9|20759.9|97
1745948700000|2025-04-29 17:45:00|20775.6|20763.6|20792.5|20780.5|20793.1|20781.1|20774.4|20762.4|136
1745949000000|2025-04-29 17:50:00|20793.1|20781.1|20789.9|20777.9|20799.3|20787.3|20786.8|20774.8|252
1745949300000|2025-04-29 17:55:00|20790.6|20778.6|20798.8|20786.8|20812.5|20800.5|20790.6|20778.6|752
1745949600000|2025-04-29 18:00:00|20797.5|20785.5|20802.4|20790.4|20805|20793|20786.9|20774.9|444
1746019800000|2025-04-30 13:30:00|20794|20782|20739.6|20727.6|20806.5|20794.5|20695.2|20683.2|1639
1746020100000|2025-04-30 13:35:00|20737.7|20725.7|20736.4|20724.4|20747.7|20735.7|20700.2|20688.2|822
1746020400000|2025-04-30 13:40:00|20737|20725|20768.2|20756.2|20775.8|20763.8|20730.8|20718.8|652
1746020700000|2025-04-30 13:45:00|20767.6|20755.6|20751.3|20739.3|20770.7|20758.7|20748.8|20736.8|273
1746021000000|2025-04-30 13:50:00|20750.7|20738.7|20735.7|20723.7|20757.6|20745.6|20735.7|20723.7|345
1746021300000|2025-04-30 13:55:00|20736.9|20724.9|20720.7|20708.7|20740.1|20728.1|20705.7|20693.7|434
1746021600000|2025-04-30 14:00:00|20720|20708|20747.5|20735.5|20753.8|20741.8|20720|20708|306
1746021900000|2025-04-30 14:05:00|20750|20738|20752.5|20740.5|20762.5|20750.5|20745|20733|255
1746022200000|2025-04-30 14:10:00|20751.2|20739.2|20716.8|20704.8|20751.2|20739.2|20708.1|20696.1|199
1746022500000|2025-04-30 14:15:00|20717.5|20705.5|20711.2|20699.2|20720.6|20708.6|20700.6|20688.6|236
1746022800000|2025-04-30 14:20:00|20709.3|20697.3|20725.5|20713.5|20732.4|20720.4|20701.8|20689.8|321
1746023100000|2025-04-30 14:25:00|20724.9|20712.9|20769.2|20757.2|20769.9|20757.9|20719.3|20707.3|391
1746023400000|2025-04-30 14:30:00|20768|20756|20781.1|20769.1|20789.8|20777.8|20764.2|20752.2|480
1746023700000|2025-04-30 14:35:00|20780.5|20768.5|20767.3|20755.3|20780.5|20768.5|20762.9|20750.9|318
1746024000000|2025-04-30 14:40:00|20767.9|20755.9|20771.7|20759.7|20782.3|20770.3|20764.2|20752.2|195
1746024300000|2025-04-30 14:45:00|20771.1|20759.1|20753.5|20741.5|20771.1|20759.1|20739.8|20727.8|138
1746024600000|2025-04-30 14:50:00|20754.2|20742.2|20754.7|20742.7|20768.5|20756.5|20743.5|20731.5|170
1746024900000|2025-04-30 14:55:00|20753.5|20741.5|20764.1|20752.1|20768.5|20756.5|20751.6|20739.6|109
1746025200000|2025-04-30 15:00:00|20763.5|20751.5|20785.3|20773.3|20790.3|20778.3|20763.5|20751.5|336
1746025500000|2025-04-30 15:05:00|20784.7|20772.7|20819|20807|20819|20807|20782.8|20770.8|446
1746025800000|2025-04-30 15:10:00|20819.6|20807.6|20842.1|20830.1|20847.1|20835.1|20807.1|20795.1|308
1746026100000|2025-04-30 15:15:00|20841.5|20829.5|20847.1|20835.1|20860.8|20848.8|20831.5|20819.5|526
1746026400000|2025-04-30 15:20:00|20846.4|20834.4|20820.8|20808.8|20846.4|20834.4|20815.2|20803.2|475
1746026700000|2025-04-30 15:25:00|20822|20810|20825.7|20813.7|20833.3|20821.3|20819.5|20807.5|142
1746027000000|2025-04-30 15:30:00|20824.5|20812.5|20812.6|20800.6|20825.7|20813.7|20802.6|20790.6|161
1746027300000|2025-04-30 15:35:00|20813.2|20801.2|20817.6|20805.6|20817.6|20805.6|20795.7|20783.7|239
1746027600000|2025-04-30 15:40:00|20817|20805|20814.4|20802.4|20824.4|20812.4|20809.4|20797.4|260
1746027900000|2025-04-30 15:45:00|20815|20803|20798.8|20786.8|20816.3|20804.3|20795|20783|134
1746028200000|2025-04-30 15:50:00|20796.9|20784.9|20788.8|20776.8|20798.8|20786.8|20778.8|20766.8|173
1746028500000|2025-04-30 15:55:00|20788.1|20776.1|20750|20738|20789.4|20777.4|20748.1|20736.1|286
1746028800000|2025-04-30 16:00:00|20749.4|20737.4|20758.1|20746.1|20764.4|20752.4|20749.4|20737.4|98
1746029100000|2025-04-30 16:05:00|20758.7|20746.7|20725|20713|20761.9|20749.9|20721.8|20709.8|211
1746029400000|2025-04-30 16:10:00|20726.2|20714.2|20734.3|20722.3|20737.4|20725.4|20717.4|20705.4|230
1746029700000|2025-04-30 16:15:00|20735.5|20723.5|20745.5|20733.5|20756.7|20744.7|20735.5|20723.5|169
1746030000000|2025-04-30 16:20:00|20746.1|20734.1|20734.2|20722.2|20746.8|20734.8|20726.7|20714.7|126
1746030300000|2025-04-30 16:25:00|20733.6|20721.6|20724.2|20712.2|20734.3|20722.3|20723|20711|128
1746030600000|2025-04-30 16:30:00|20724.8|20712.8|20720.5|20708.5|20729.2|20717.2|20711.1|20699.1|235
1746030900000|2025-04-30 16:35:00|20721.1|20709.1|20719.2|20707.2|20724.2|20712.2|20707.9|20695.9|207
1746031200000|2025-04-30 16:40:00|20718.6|20706.6|20658.6|20646.6|20719.2|20707.2|20655.5|20643.5|655
1746031500000|2025-04-30 16:45:00|20659.9|20647.9|20661.7|20649.7|20681.7|20669.7|20655.4|20643.4|593
1746031800000|2025-04-30 16:50:00|20663.6|20651.6|20643.5|20631.5|20672.3|20660.3|20638.5|20626.5|455
1746032100000|2025-04-30 16:55:00|20642.9|20630.9|20637.3|20625.3|20652.9|20640.9|20631|20619|559
1746032400000|2025-04-30 17:00:00|20634.8|20622.8|20637.9|20625.9|20643.5|20631.5|20630.4|20618.4|363
1746032700000|2025-04-30 17:05:00|20639.8|20627.8|20631.7|20619.7|20647.9|20635.9|20626.7|20614.7|448
1746033000000|2025-04-30 17:10:00|20630.4|20618.4|20608.5|20596.5|20632.9|20620.9|20599.2|20587.2|384
1746033300000|2025-04-30 17:15:00|20610.4|20598.4|20631|20619|20631|20619|20601|20589|275
1746033600000|2025-04-30 17:20:00|20632.3|20620.3|20642.8|20630.8|20649.1|20637.1|20626.6|20614.6|213
1746033900000|2025-04-30 17:25:00|20641|20629|20626|20614|20649.1|20637.1|20624.1|20612.1|158
1746034200000|2025-04-30 17:30:00|20625.3|20613.3|20629.7|20617.7|20635.3|20623.3|20624.1|20612.1|221
1746034500000|2025-04-30 17:35:00|20629.1|20617.1|20615.3|20603.3|20639.1|20627.1|20615.3|20603.3|293
1746034800000|2025-04-30 17:40:00|20615.9|20603.9|20607.8|20595.8|20624|20612|20607.8|20595.8|372
1746035100000|2025-04-30 17:45:00|20608.4|20596.4|20600.3|20588.3|20612.8|20600.8|20594|20582|401
1746035400000|2025-04-30 17:50:00|20601.5|20589.5|20601.5|20589.5|20607.8|20595.8|20591.5|20579.5|474
1746035700000|2025-04-30 17:55:00|20600.9|20588.9|20623.3|20611.3|20652.7|20640.7|20597.1|20585.1|1275
1746036000000|2025-04-30 18:00:00|20623.9|20611.9|20634.5|20622.5|20645.8|20633.8|20621.5|20609.5|683
1746106200000|2025-05-01 13:30:00|20816.4|20804.4|20754.9|20742.9|20832.5|20820.5|20754.3|20742.3|2485
1746106500000|2025-05-01 13:35:00|20754.3|20742.3|20733.4|20721.4|20755.8|20743.8|20712.7|20700.7|1040
1746106800000|2025-05-01 13:40:00|20734.1|20722.1|20774|20762|20776|20764|20727.8|20715.8|1035
1746107100000|2025-05-01 13:45:00|20773.9|20761.9|20771|20759|20795.3|20783.3|20759.5|20747.5|516
1746107400000|2025-05-01 13:50:00|20771.6|20759.6|20746.6|20734.6|20781.5|20769.5|20742.8|20730.8|509
1746107700000|2025-05-01 13:55:00|20747.8|20735.8|20767.4|20755.4|20773.6|20761.6|20747.2|20735.2|345
1746108000000|2025-05-01 14:00:00|20768.1|20756.1|20738.1|20726.1|20777.4|20765.4|20736.8|20724.8|490
1746108300000|2025-05-01 14:05:00|20744.4|20732.4|20718.7|20706.7|20745.7|20733.7|20718.7|20706.7|493
1746108600000|2025-05-01 14:10:00|20719.4|20707.4|20710.5|20698.5|20727.5|20715.5|20702.3|20690.3|457
1746108900000|2025-05-01 14:15:00|20708|20696|20707.3|20695.3|20709.8|20697.8|20692.9|20680.9|432
1746109200000|2025-05-01 14:20:00|20707.9|20695.9|20721.1|20709.1|20724.9|20712.9|20707.3|20695.3|285
1746109500000|2025-05-01 14:25:00|20719.8|20707.8|20699.7|20687.7|20721.1|20709.1|20697.3|20685.3|339
1746109800000|2025-05-01 14:30:00|20699.1|20687.1|20667.6|20655.6|20701.6|20689.6|20660.7|20648.7|431
1746110100000|2025-05-01 14:35:00|20666.9|20654.9|20597.9|20585.9|20667|20655|20582.9|20570.9|994
1746110400000|2025-05-01 14:40:00|20597.3|20585.3|20645.1|20633.1|20655.1|20643.1|20586|20574|832
1746110700000|2025-05-01 14:45:00|20645.8|20633.8|20656.5|20644.5|20661.4|20649.4|20640.9|20628.9|301
1746111000000|2025-05-01 14:50:00|20657.7|20645.7|20642|20630|20663.4|20651.4|20642|20630|200
1746111300000|2025-05-01 14:55:00|20642.6|20630.6|20603.8|20591.8|20649.5|20637.5|20592.5|20580.5|314
1746111600000|2025-05-01 15:00:00|20603.1|20591.1|20633.6|20621.6|20633.6|20621.6|20603.1|20591.1|270
1746111900000|2025-05-01 15:05:00|20637.3|20625.3|20622.4|20610.4|20644.9|20632.9|20618.6|20606.6|267
1746112200000|2025-05-01 15:10:00|20619.2|20607.2|20635.1|20623.1|20635.8|20623.8|20615|20603|284
1746112500000|2025-05-01 15:15:00|20630.8|20618.8|20657.5|20645.5|20661.9|20649.9|20630.8|20618.8|365
1746112800000|2025-05-01 15:20:00|20656.2|20644.2|20647|20635|20658.8|20646.8|20638.9|20626.9|167
1746113100000|2025-05-01 15:25:00|20645.8|20633.8|20647.6|20635.6|20667.5|20655.5|20642.6|20630.6|174
1746113400000|2025-05-01 15:30:00|20648.8|20636.8|20636.3|20624.3|20653.8|20641.8|20633.8|20621.8|148
1746113700000|2025-05-01 15:35:00|20640|20628|20646.3|20634.3|20646.3|20634.3|20629.4|20617.4|164
1746114000000|2025-05-01 15:40:00|20646.9|20634.9|20632.6|20620.6|20653.8|20641.8|20629.4|20617.4|134
1746114300000|2025-05-01 15:45:00|20632|20620|20602.5|20590.5|20635.1|20623.1|20601.3|20589.3|128
1746114600000|2025-05-01 15:50:00|20601.9|20589.9|20600.5|20588.5|20609.9|20597.9|20597.4|20585.4|161
1746114900000|2025-05-01 15:55:00|20599.9|20587.9|20593.5|20581.5|20604.3|20592.3|20587.9|20575.9|307
1746115200000|2025-05-01 16:00:00|20592.9|20580.9|20599.8|20587.8|20608.5|20596.5|20590.4|20578.4|184
1746115500000|2025-05-01 16:05:00|20601|20589|20582.8|20570.8|20606|20594|20574.7|20562.7|203
1746115800000|2025-05-01 16:10:00|20584|20572|20613.5|20601.5|20626.6|20614.6|20582.8|20570.8|196
1746116100000|2025-05-01 16:15:00|20612.8|20600.8|20622.7|20610.7|20622.7|20610.7|20598.4|20586.4|140
1746116400000|2025-05-01 16:20:00|20622.1|20610.1|20626.6|20614.6|20639.1|20627.1|20614.6|20602.6|157
1746116700000|2025-05-01 16:25:00|20627.2|20615.2|20638.9|20626.9|20644.6|20632.6|20627.2|20615.2|146
1746117000000|2025-05-01 16:30:00|20637.7|20625.7|20630.8|20618.8|20645.2|20633.2|20630.8|20618.8|111
1746117300000|2025-05-01 16:35:00|20630.7|20618.7|20635.7|20623.7|20637.6|20625.6|20629.5|20617.5|130
1746117600000|2025-05-01 16:40:00|20634.4|20622.4|20642.6|20630.6|20649.5|20637.5|20629.5|20617.5|106
1746117900000|2025-05-01 16:45:00|20642|20630|20628.3|20616.3|20644.6|20632.6|20628.3|20616.3|86
1746118200000|2025-05-01 16:50:00|20627.7|20615.7|20630.8|20618.8|20634.6|20622.6|20625.1|20613.1|80
1746118500000|2025-05-01 16:55:00|20630.7|20618.7|20629.4|20617.4|20639.4|20627.4|20628.8|20616.8|110
1746118800000|2025-05-01 17:00:00|20627.6|20615.6|20635.7|20623.7|20640.7|20628.7|20623.2|20611.2|146
1746119100000|2025-05-01 17:05:00|20637.6|20625.6|20665.5|20653.5|20669.9|20657.9|20634.4|20622.4|250
1746119400000|2025-05-01 17:10:00|20664.3|20652.3|20661.6|20649.6|20668|20656|20655.4|20643.4|340
1746119700000|2025-05-01 17:15:00|20662.9|20650.9|20692.7|20680.7|20693.3|20681.3|20661.6|20649.6|426
1746120000000|2025-05-01 17:20:00|20690.8|20678.8|20679|20667|20692.7|20680.7|20679|20667|122
1746120300000|2025-05-01 17:25:00|20678.9|20666.9|20690.7|20678.7|20712.6|20700.6|20678.3|20666.3|430
1746120600000|2025-05-01 17:30:00|20690.1|20678.1|20684.6|20672.6|20697|20685|20675.8|20663.8|191
1746120900000|2025-05-01 17:35:00|20687.7|20675.7|20665.2|20653.2|20692|20680|20663.9|20651.9|123
1746121200000|2025-05-01 17:40:00|20665.8|20653.8|20689.4|20677.4|20691.3|20679.3|20664|20652|288
1746121500000|2025-05-01 17:45:00|20690|20678|20705.7|20693.7|20710.7|20698.7|20687|20675|265
1746121800000|2025-05-01 17:50:00|20705.1|20693.1|20715|20703|20733.1|20721.1|20704.5|20692.5|622
1746122100000|2025-05-01 17:55:00|20715.6|20703.6|20709.2|20697.2|20728.3|20716.3|20706.7|20694.7|1410
1746122400000|2025-05-01 18:00:00|20707.3|20695.3|20694.4|20682.4|20713.4|20701.4|20690.6|20678.6|629
1746106200000|2025-05-01 13:30:00|20816.4|20804.4|20754.9|20742.9|20832.5|20820.5|20754.3|20742.3|2485
1746106500000|2025-05-01 13:35:00|20754.3|20742.3|20733.4|20721.4|20755.8|20743.8|20712.7|20700.7|1040
1746106800000|2025-05-01 13:40:00|20734.1|20722.1|20774|20762|20776|20764|20727.8|20715.8|1035
1746107100000|2025-05-01 13:45:00|20773.9|20761.9|20771|20759|20795.3|20783.3|20759.5|20747.5|516
1746107400000|2025-05-01 13:50:00|20771.6|20759.6|20746.6|20734.6|20781.5|20769.5|20742.8|20730.8|509
1746107700000|2025-05-01 13:55:00|20747.8|20735.8|20767.4|20755.4|20773.6|20761.6|20747.2|20735.2|345
1746108000000|2025-05-01 14:00:00|20768.1|20756.1|20738.1|20726.1|20777.4|20765.4|20736.8|20724.8|490
1746108300000|2025-05-01 14:05:00|20744.4|20732.4|20718.7|20706.7|20745.7|20733.7|20718.7|20706.7|493
1746108600000|2025-05-01 14:10:00|20719.4|20707.4|20710.5|20698.5|20727.5|20715.5|20702.3|20690.3|457
1746108900000|2025-05-01 14:15:00|20708|20696|20707.3|20695.3|20709.8|20697.8|20692.9|20680.9|432
1746109200000|2025-05-01 14:20:00|20707.9|20695.9|20721.1|20709.1|20724.9|20712.9|20707.3|20695.3|285
1746109500000|2025-05-01 14:25:00|20719.8|20707.8|20699.7|20687.7|20721.1|20709.1|20697.3|20685.3|339
1746109800000|2025-05-01 14:30:00|20699.1|20687.1|20667.6|20655.6|20701.6|20689.6|20660.7|20648.7|431
1746110100000|2025-05-01 14:35:00|20666.9|20654.9|20597.9|20585.9|20667|20655|20582.9|20570.9|994
1746110400000|2025-05-01 14:40:00|20597.3|20585.3|20645.1|20633.1|20655.1|20643.1|20586|20574|832
1746110700000|2025-05-01 14:45:00|20645.8|20633.8|20656.5|20644.5|20661.4|20649.4|20640.9|20628.9|301
1746111000000|2025-05-01 14:50:00|20657.7|20645.7|20642|20630|20663.4|20651.4|20642|20630|200
1746111300000|2025-05-01 14:55:00|20642.6|20630.6|20603.8|20591.8|20649.5|20637.5|20592.5|20580.5|314
1746111600000|2025-05-01 15:00:00|20603.1|20591.1|20633.6|20621.6|20633.6|20621.6|20603.1|20591.1|270
1746111900000|2025-05-01 15:05:00|20637.3|20625.3|20622.4|20610.4|20644.9|20632.9|20618.6|20606.6|267
1746112200000|2025-05-01 15:10:00|20619.2|20607.2|20635.1|20623.1|20635.8|20623.8|20615|20603|284
1746112500000|2025-05-01 15:15:00|20630.8|20618.8|20657.5|20645.5|20661.9|20649.9|20630.8|20618.8|365
1746112800000|2025-05-01 15:20:00|20656.2|20644.2|20647|20635|20658.8|20646.8|20638.9|20626.9|167
1746113100000|2025-05-01 15:25:00|20645.8|20633.8|20647.6|20635.6|20667.5|20655.5|20642.6|20630.6|174
1746113400000|2025-05-01 15:30:00|20648.8|20636.8|20636.3|20624.3|20653.8|20641.8|20633.8|20621.8|148
1746113700000|2025-05-01 15:35:00|20640|20628|20646.3|20634.3|20646.3|20634.3|20629.4|20617.4|164
1746114000000|2025-05-01 15:40:00|20646.9|20634.9|20632.6|20620.6|20653.8|20641.8|20629.4|20617.4|134
1746114300000|2025-05-01 15:45:00|20632|20620|20602.5|20590.5|20635.1|20623.1|20601.3|20589.3|128
1746114600000|2025-05-01 15:50:00|20601.9|20589.9|20600.5|20588.5|20609.9|20597.9|20597.4|20585.4|161
1746114900000|2025-05-01 15:55:00|20599.9|20587.9|20593.5|20581.5|20604.3|20592.3|20587.9|20575.9|307
1746115200000|2025-05-01 16:00:00|20592.9|20580.9|20599.8|20587.8|20608.5|20596.5|20590.4|20578.4|184
1746115500000|2025-05-01 16:05:00|20601|20589|20582.8|20570.8|20606|20594|20574.7|20562.7|203
1746115800000|2025-05-01 16:10:00|20584|20572|20613.5|20601.5|20626.6|20614.6|20582.8|20570.8|196
1746116100000|2025-05-01 16:15:00|20612.8|20600.8|20622.7|20610.7|20622.7|20610.7|20598.4|20586.4|140
1746116400000|2025-05-01 16:20:00|20622.1|20610.1|20626.6|20614.6|20639.1|20627.1|20614.6|20602.6|157
1746116700000|2025-05-01 16:25:00|20627.2|20615.2|20638.9|20626.9|20644.6|20632.6|20627.2|20615.2|146
1746117000000|2025-05-01 16:30:00|20637.7|20625.7|20630.8|20618.8|20645.2|20633.2|20630.8|20618.8|111
1746117300000|2025-05-01 16:35:00|20630.7|20618.7|20635.7|20623.7|20637.6|20625.6|20629.5|20617.5|130
1746117600000|2025-05-01 16:40:00|20634.4|20622.4|20642.6|20630.6|20649.5|20637.5|20629.5|20617.5|106
1746117900000|2025-05-01 16:45:00|20642|20630|20628.3|20616.3|20644.6|20632.6|20628.3|20616.3|86
1746118200000|2025-05-01 16:50:00|20627.7|20615.7|20630.8|20618.8|20634.6|20622.6|20625.1|20613.1|80
1746118500000|2025-05-01 16:55:00|20630.7|20618.7|20629.4|20617.4|20639.4|20627.4|20628.8|20616.8|110
1746118800000|2025-05-01 17:00:00|20627.6|20615.6|20635.7|20623.7|20640.7|20628.7|20623.2|20611.2|146
1746119100000|2025-05-01 17:05:00|20637.6|20625.6|20665.5|20653.5|20669.9|20657.9|20634.4|20622.4|250
1746119400000|2025-05-01 17:10:00|20664.3|20652.3|20661.6|20649.6|20668|20656|20655.4|20643.4|340
1746119700000|2025-05-01 17:15:00|20662.9|20650.9|20692.7|20680.7|20693.3|20681.3|20661.6|20649.6|426
1746120000000|2025-05-01 17:20:00|20690.8|20678.8|20679|20667|20692.7|20680.7|20679|20667|122
1746120300000|2025-05-01 17:25:00|20678.9|20666.9|20690.7|20678.7|20712.6|20700.6|20678.3|20666.3|430
1746120600000|2025-05-01 17:30:00|20690.1|20678.1|20684.6|20672.6|20697|20685|20675.8|20663.8|191
1746120900000|2025-05-01 17:35:00|20687.7|20675.7|20665.2|20653.2|20692|20680|20663.9|20651.9|123
1746121200000|2025-05-01 17:40:00|20665.8|20653.8|20689.4|20677.4|20691.3|20679.3|20664|20652|288
1746121500000|2025-05-01 17:45:00|20690|20678|20705.7|20693.7|20710.7|20698.7|20687|20675|265
1746121800000|2025-05-01 17:50:00|20705.1|20693.1|20715|20703|20733.1|20721.1|20704.5|20692.5|622
1746122100000|2025-05-01 17:55:00|20715.6|20703.6|20709.2|20697.2|20728.3|20716.3|20706.7|20694.7|1410
1746122400000|2025-05-01 18:00:00|20707.3|20695.3|20694.4|20682.4|20713.4|20701.4|20690.6|20678.6|629
1746192600000|2025-05-02 13:30:00|20716.3|20704.3|20739.8|20727.8|20746.9|20734.9|20704.5|20692.5|976
1746192900000|2025-05-02 13:35:00|20741.7|20729.7|20719.8|20707.8|20743|20731|20715.4|20703.4|321
1746193200000|2025-05-02 13:40:00|20720.5|20708.5|20737.5|20725.5|20749.6|20737.6|20713|20701|548
1746193500000|2025-05-02 13:45:00|20736.3|20724.3|20686.1|20674.1|20738.1|20726.1|20661.8|20649.8|670
1746193800000|2025-05-02 13:50:00|20686.8|20674.8|20703.6|20691.6|20703.6|20691.6|20681.8|20669.8|265
1746194100000|2025-05-02 13:55:00|20701.1|20689.1|20705|20693|20708.1|20696.1|20695.5|20683.5|253
1746194400000|2025-05-02 14:00:00|20705.7|20693.7|20708.2|20696.2|20715|20703|20701.9|20689.9|459
1746194700000|2025-05-02 14:05:00|20710.1|20698.1|20696.4|20684.4|20717.1|20705.1|20696.4|20684.4|297
1746195000000|2025-05-02 14:10:00|20697.7|20685.7|20704.5|20692.5|20706.4|20694.4|20687|20675|190
1746195300000|2025-05-02 14:15:00|20703.3|20691.3|20701.9|20689.9|20705.9|20693.9|20696.3|20684.3|177
1746195600000|2025-05-02 14:20:00|20701.8|20689.8|20710.1|20698.1|20710.1|20698.1|20677.4|20665.4|196
1746195900000|2025-05-02 14:25:00|20709.5|20697.5|20713.9|20701.9|20718.2|20706.2|20702.7|20690.7|178
1746196200000|2025-05-02 14:30:00|20735|20723|20748.8|20736.8|20751.9|20739.9|20719|20707|471
1746196500000|2025-05-02 14:35:00|20749.4|20737.4|20742.3|20730.3|20760.7|20748.7|20741.7|20729.7|311
1746196800000|2025-05-02 14:40:00|20743.5|20731.5|20746.4|20734.4|20755.1|20743.1|20736.1|20724.1|173
1746197100000|2025-05-02 14:45:00|20747.6|20735.6|20747.7|20735.7|20761|20749|20735.1|20723.1|258
1746197400000|2025-05-02 14:50:00|20749|20737|20751.3|20739.3|20768.4|20756.4|20747.8|20735.8|312
1746197700000|2025-05-02 14:55:00|20751.9|20739.9|20747.6|20735.6|20755.7|20743.7|20733.2|20721.2|203
1746198000000|2025-05-02 15:00:00|20748.1|20736.1|20757.7|20745.7|20763.1|20751.1|20748.1|20736.1|304
1746198300000|2025-05-02 15:05:00|20757.1|20745.1|20770.7|20758.7|20770.7|20758.7|20757.1|20745.1|151
1746198600000|2025-05-02 15:10:00|20769.4|20757.4|20779.2|20767.2|20784.3|20772.3|20767.6|20755.6|181
1746198900000|2025-05-02 15:15:00|20779.9|20767.9|20801.8|20789.8|20803.6|20791.6|20778|20766|323
1746199200000|2025-05-02 15:20:00|20801.2|20789.2|20798.6|20786.6|20807.9|20795.9|20793.6|20781.6|353
1746199500000|2025-05-02 15:25:00|20797.3|20785.3|20816.4|20804.4|20816.4|20804.4|20791.8|20779.8|257
1746199800000|2025-05-02 15:30:00|20820.7|20808.7|20833.5|20821.5|20833.5|20821.5|20815.1|20803.1|300
1746200100000|2025-05-02 15:35:00|20830.5|20818.5|20826|20814|20830.5|20818.5|20815.4|20803.4|476
1746200400000|2025-05-02 15:40:00|20830.3|20818.3|20806.2|20794.2|20835.5|20823.5|20784.3|20772.3|787
1746200700000|2025-05-02 15:45:00|20805.5|20793.5|20815.7|20803.7|20819.3|20807.3|20800.5|20788.5|262
1746201000000|2025-05-02 15:50:00|20818.2|20806.2|20812|20800|20820.6|20808.6|20810.6|20798.6|257
1746201300000|2025-05-02 15:55:00|20812.6|20800.6|20825.1|20813.1|20829.5|20817.5|20811.3|20799.3|267
1746201600000|2025-05-02 16:00:00|20825.8|20813.8|20869.3|20857.3|20869.8|20857.8|20825.8|20813.8|740
1746201900000|2025-05-02 16:05:00|20870|20858|20867.3|20855.3|20874.1|20862.1|20863.5|20851.5|295
1746202200000|2025-05-02 16:10:00|20865.9|20853.9|20891.8|20879.8|20896.8|20884.8|20859.1|20847.1|705
1746202500000|2025-05-02 16:15:00|20891.2|20879.2|20903.3|20891.3|20904.7|20892.7|20888.6|20876.6|449
1746202800000|2025-05-02 16:20:00|20902.6|20890.6|20907|20895|20919.9|20907.9|20899.6|20887.6|507
1746203100000|2025-05-02 16:25:00|20907.7|20895.7|20906.2|20894.2|20909.4|20897.4|20881.9|20869.9|335
1746203400000|2025-05-02 16:30:00|20906.9|20894.9|20926.7|20914.7|20928.6|20916.6|20905.7|20893.7|269
1746203700000|2025-05-02 16:35:00|20927.3|20915.3|20940.1|20928.1|20947.7|20935.7|20926.7|20914.7|421
1746204000000|2025-05-02 16:40:00|20941.4|20929.4|20933.2|20921.2|20943.2|20931.2|20932|20920|218
1746204300000|2025-05-02 16:45:00|20934.5|20922.5|20907.2|20895.2|20934.5|20922.5|20904.6|20892.6|161
1746204600000|2025-05-02 16:50:00|20904.7|20892.7|20918.5|20906.5|20921.6|20909.6|20901.5|20889.5|361
1746204900000|2025-05-02 16:55:00|20919.1|20907.1|20921.6|20909.6|20930.9|20918.9|20915.3|20903.3|201
1746205200000|2025-05-02 17:00:00|20917.3|20905.3|20905.7|20893.7|20919.8|20907.8|20896.6|20884.6|473
1746205500000|2025-05-02 17:05:00|20905.1|20893.1|20910.7|20898.7|20915.7|20903.7|20896.9|20884.9|173
1746205800000|2025-05-02 17:10:00|20911.3|20899.3|20931.2|20919.2|20933|20921|20910|20898|176
1746206100000|2025-05-02 17:15:00|20930.5|20918.5|20909.5|20897.5|20930.5|20918.5|20909.5|20897.5|239
1746206400000|2025-05-02 17:20:00|20910.8|20898.8|20890.2|20878.2|20918.8|20906.8|20887|20875|278
1746206700000|2025-05-02 17:25:00|20890.8|20878.8|20888.7|20876.7|20896.4|20884.4|20883.3|20871.3|396
1746207000000|2025-05-02 17:30:00|20888|20876|20868.1|20856.1|20890.5|20878.5|20866.2|20854.2|433
1746207300000|2025-05-02 17:35:00|20868.7|20856.7|20875.6|20863.6|20878|20866|20867.5|20855.5|296
1746207600000|2025-05-02 17:40:00|20876.2|20864.2|20879.1|20867.1|20889.3|20877.3|20876.2|20864.2|227
1746207900000|2025-05-02 17:45:00|20877.3|20865.3|20889.1|20877.1|20892.2|20880.2|20877.3|20865.3|281
1746208200000|2025-05-02 17:50:00|20888.4|20876.4|20889|20877|20890.9|20878.9|20879.7|20867.7|312
1746208500000|2025-05-02 17:55:00|20886|20874|20885.9|20873.9|20889.2|20877.2|20865.4|20853.4|1351
1746208800000|2025-05-02 18:00:00|20884.8|20872.8|20905.8|20893.8|20909.1|20897.1|20878.3|20866.3|771
1746451800000|2025-05-05 13:30:00|20841.9|20829.9|20938.9|20926.9|20944.2|20932.2|20841.9|20829.9|1333
1746452100000|2025-05-05 13:35:00|20938.3|20926.3|20939|20927|20944.6|20932.6|20907|20895|650
1746452400000|2025-05-05 13:40:00|20942.1|20930.1|20994|20982|20995.3|20983.3|20936.3|20924.3|754
1746452700000|2025-05-05 13:45:00|20995.3|20983.3|20997|20985|21019.1|21007.1|20974.2|20962.2|820
1746453000000|2025-05-05 13:50:00|20997.7|20985.7|20987.3|20975.3|21019.1|21007.1|20987.3|20975.3|681
1746453300000|2025-05-05 13:55:00|20988.5|20976.5|20972.8|20960.8|21002.6|20990.6|20967.6|20955.6|290
1746453600000|2025-05-05 14:00:00|20974|20962|20981.9|20969.9|20995.9|20983.9|20966.3|20954.3|315
1746453900000|2025-05-05 14:05:00|20981.4|20969.4|20973.3|20961.3|20989.8|20977.8|20969|20957|304
1746454200000|2025-05-05 14:10:00|20974.1|20962.1|20961.6|20949.6|20987.3|20975.3|20957.7|20945.7|249
1746454500000|2025-05-05 14:15:00|20962.7|20950.7|20975.4|20963.4|20986.2|20974.2|20959.1|20947.1|327
1746454800000|2025-05-05 14:20:00|20977.4|20965.4|21023.9|21011.9|21025.4|21013.4|20974.9|20962.9|501
1746455100000|2025-05-05 14:25:00|21023.1|21011.1|21050.9|21038.9|21059.3|21047.3|21023.1|21011.1|521
1746455400000|2025-05-05 14:30:00|21049.5|21037.5|21050.6|21038.6|21061|21049|21046.4|21034.4|587
1746455700000|2025-05-05 14:35:00|21048.6|21036.6|21059.1|21047.1|21072|21060|21048.6|21036.6|448
1746456000000|2025-05-05 14:40:00|21058.6|21046.6|21056|21044|21062.3|21050.3|21050.8|21038.8|371
1746456300000|2025-05-05 14:45:00|21055.2|21043.2|21077.8|21065.8|21077.8|21065.8|21054.2|21042.2|295
1746456600000|2025-05-05 14:50:00|21077.1|21065.1|21062.7|21050.7|21077.1|21065.1|21055.9|21043.9|350
1746456900000|2025-05-05 14:55:00|21061.4|21049.4|21061.1|21049.1|21069.8|21057.8|21060.2|21048.2|168
1746457200000|2025-05-05 15:00:00|21060.3|21048.3|21047.7|21035.7|21060.3|21048.3|21038|21026|309
1746457500000|2025-05-05 15:05:00|21047|21035|21028.7|21016.7|21050.2|21038.2|21028.7|21016.7|300
1746457800000|2025-05-05 15:10:00|21030|21018|21028.4|21016.4|21037.7|21025.7|21013.2|21001.2|463
1746458100000|2025-05-05 15:15:00|21030.4|21018.4|21027.1|21015.1|21037.7|21025.7|21023.4|21011.4|196
1746458400000|2025-05-05 15:20:00|21026.6|21014.6|21027.5|21015.5|21031.1|21019.1|21022.3|21010.3|194
1746458700000|2025-05-05 15:25:00|21026.8|21014.8|21028.2|21016.2|21031.5|21019.5|21023.8|21011.8|133
1746459000000|2025-05-05 15:30:00|21029|21017|21032|21020|21051.8|21039.8|21026.4|21014.4|300
1746459300000|2025-05-05 15:35:00|21031.4|21019.4|21033.7|21021.7|21041.2|21029.2|21030.2|21018.2|119
1746459600000|2025-05-05 15:40:00|21034.2|21022.2|21043.5|21031.5|21053.7|21041.7|21034.2|21022.2|158
1746459900000|2025-05-05 15:45:00|21042.2|21030.2|21051.7|21039.7|21054.2|21042.2|21042.2|21030.2|142
1746460200000|2025-05-05 15:50:00|21050.9|21038.9|21058.4|21046.4|21060.7|21048.7|21050.9|21038.9|132
1746460500000|2025-05-05 15:55:00|21057.2|21045.2|21089.6|21077.6|21089.6|21077.6|21057.1|21045.1|217
1746460800000|2025-05-05 16:00:00|21093.4|21081.4|21070.8|21058.8|21097.8|21085.8|21070.8|21058.8|431
1746461100000|2025-05-05 16:05:00|21072.5|21060.5|21098.5|21086.5|21098.5|21086.5|21072.5|21060.5|196
1746461400000|2025-05-05 16:10:00|21101|21089|21062|21050|21113.7|21101.7|21060.7|21048.7|349
1746461700000|2025-05-05 16:15:00|21061.2|21049.2|21078.5|21066.5|21082.7|21070.7|21059.8|21047.8|181
1746462000000|2025-05-05 16:20:00|21079.2|21067.2|21064.5|21052.5|21079.2|21067.2|21064.5|21052.5|166
1746462300000|2025-05-05 16:25:00|21063.8|21051.8|21082.3|21070.3|21083.7|21071.7|21063.2|21051.2|267
1746462600000|2025-05-05 16:30:00|21083|21071|21086.9|21074.9|21088.7|21076.7|21069|21057|261
1746462900000|2025-05-05 16:35:00|21086.2|21074.2|21090.1|21078.1|21093|21081|21083.2|21071.2|99
1746463200000|2025-05-05 16:40:00|21089.4|21077.4|21105.8|21093.8|21105.9|21093.9|21088.4|21076.4|149
1746463500000|2025-05-05 16:45:00|21106.9|21094.9|21098.5|21086.5|21118.9|21106.9|21091|21079|157
1746463800000|2025-05-05 16:50:00|21098|21086|21123.3|21111.3|21123.3|21111.3|21098|21086|219
1746464100000|2025-05-05 16:55:00|21120.8|21108.8|21116.4|21104.4|21120.8|21108.8|21109.6|21097.6|200
1746464400000|2025-05-05 17:00:00|21117.1|21105.1|21109.5|21097.5|21125.5|21113.5|21109.5|21097.5|296
1746464700000|2025-05-05 17:05:00|21110.7|21098.7|21106.2|21094.2|21110.7|21098.7|21095.5|21083.5|234
1746465000000|2025-05-05 17:10:00|21105.5|21093.5|21117.4|21105.4|21119.9|21107.9|21105.5|21093.5|191
1746465300000|2025-05-05 17:15:00|21118.1|21106.1|21118.9|21106.9|21131.9|21119.9|21117.6|21105.6|201
1746465600000|2025-05-05 17:20:00|21120.6|21108.6|21104.3|21092.3|21125.4|21113.4|21101.8|21089.8|126
1746465900000|2025-05-05 17:25:00|21103.1|21091.1|21110.8|21098.8|21111.5|21099.5|21102.6|21090.6|125
1746466200000|2025-05-05 17:30:00|21110|21098|21103.7|21091.7|21110.8|21098.8|21100|21088|223
1746466500000|2025-05-05 17:35:00|21104.2|21092.2|21097.3|21085.3|21105.1|21093.1|21091.6|21079.6|286
1746466800000|2025-05-05 17:40:00|21094.1|21082.1|21071.6|21059.6|21094.3|21082.3|21057.3|21045.3|382
1746467100000|2025-05-05 17:45:00|21072.3|21060.3|21077|21065|21080.7|21068.7|21069.5|21057.5|448
1746467400000|2025-05-05 17:50:00|21075.2|21063.2|21110.5|21098.5|21110.5|21098.5|21069.5|21057.5|494
1746467700000|2025-05-05 17:55:00|21109.2|21097.2|21102.4|21090.4|21115.5|21103.5|21098.1|21086.1|1090
1746468000000|2025-05-05 18:00:00|21101.8|21089.8|21094.3|21082.3|21105.9|21093.9|21086.6|21074.6|857
1746538200000|2025-05-06 13:30:00|21056|21044|21056|21044|21093.7|21081.7|21037.2|21025.2|1052
1746538500000|2025-05-06 13:35:00|21055.7|21043.7|21076.4|21064.4|21097.9|21085.9|21044.7|21032.7|939
1746538800000|2025-05-06 13:40:00|21075.9|21063.9|21094.9|21082.9|21117.7|21105.7|21071.9|21059.9|862
1746539100000|2025-05-06 13:45:00|21094.1|21082.1|21110.4|21098.4|21112.6|21100.6|21082.6|21070.6|421
1746539400000|2025-05-06 13:50:00|21109.9|21097.9|21111.3|21099.3|21126.6|21114.6|21099.6|21087.6|453
1746539700000|2025-05-06 13:55:00|21110.6|21098.6|21118.8|21106.8|21130.6|21118.6|21105.3|21093.3|337
1746540000000|2025-05-06 14:00:00|21118.1|21106.1|21128.1|21116.1|21130.6|21118.6|21107.3|21095.3|348
1746540300000|2025-05-06 14:05:00|21128|21116|21117.3|21105.3|21134.8|21122.8|21116.5|21104.5|306
1746540600000|2025-05-06 14:10:00|21116.5|21104.5|21125|21113|21126.2|21114.2|21115.8|21103.8|293
1746540900000|2025-05-06 14:15:00|21125.7|21113.7|21105.2|21093.2|21132.5|21120.5|21100.7|21088.7|376
1746541200000|2025-05-06 14:20:00|21104|21092|21120.4|21108.4|21120.4|21108.4|21098.5|21086.5|293
1746541500000|2025-05-06 14:25:00|21119.9|21107.9|21132.2|21120.2|21133.4|21121.4|21114.2|21102.2|267
1746541800000|2025-05-06 14:30:00|21131.7|21119.7|21161.1|21149.1|21161.1|21149.1|21130.9|21118.9|592
1746542100000|2025-05-06 14:35:00|21159.4|21147.4|21147.6|21135.6|21159.4|21147.4|21143.9|21131.9|451
1746542400000|2025-05-06 14:40:00|21146.6|21134.6|21126.3|21114.3|21147.1|21135.1|21122.8|21110.8|374
1746542700000|2025-05-06 14:45:00|21125.8|21113.8|21125.6|21113.6|21127.8|21115.8|21118.6|21106.6|211
1746543000000|2025-05-06 14:50:00|21126.1|21114.1|21118|21106|21126.8|21114.8|21118|21106|222
1746543300000|2025-05-06 14:55:00|21117.3|21105.3|21126|21114|21130.5|21118.5|21117.3|21105.3|185
1746543600000|2025-05-06 15:00:00|21123.5|21111.5|21116.5|21104.5|21125.3|21113.3|21111.7|21099.7|257
1746543900000|2025-05-06 15:05:00|21117.2|21105.2|21103.7|21091.7|21118.5|21106.5|21101.5|21089.5|372
1746544200000|2025-05-06 15:10:00|21104.2|21092.2|21101.5|21089.5|21114|21102|21098.2|21086.2|259
1746544500000|2025-05-06 15:15:00|21102|21090|21101.7|21089.7|21106.7|21094.7|21092.2|21080.2|221
1746544800000|2025-05-06 15:20:00|21100.4|21088.4|21108.9|21096.9|21110.7|21098.7|21092.9|21080.9|243
1746545100000|2025-05-06 15:25:00|21108.2|21096.2|21097.9|21085.9|21108.9|21096.9|21097.9|21085.9|145
1746545400000|2025-05-06 15:30:00|21100.4|21088.4|21103.4|21091.4|21104.6|21092.6|21098.6|21086.6|81
1746545700000|2025-05-06 15:35:00|21102.6|21090.6|21107.1|21095.1|21110.8|21098.8|21102.1|21090.1|112
1746546000000|2025-05-06 15:40:00|21113.1|21101.1|21097.8|21085.8|21113.1|21101.1|21097.1|21085.1|214
1746546300000|2025-05-06 15:45:00|21099.1|21087.1|21098.8|21086.8|21102.8|21090.8|21094.6|21082.6|136
1746546600000|2025-05-06 15:50:00|21098.3|21086.3|21100.5|21088.5|21101.3|21089.3|21096|21084|88
1746546900000|2025-05-06 15:55:00|21100|21088|21101.2|21089.2|21109|21097|21097.5|21085.5|121
1746547200000|2025-05-06 16:00:00|21100.5|21088.5|21105.2|21093.2|21107|21095|21094|21082|79
1746547500000|2025-05-06 16:05:00|21104.5|21092.5|21102.7|21090.7|21105.2|21093.2|21095.2|21083.2|121
1746547800000|2025-05-06 16:10:00|21101.9|21089.9|21114.4|21102.4|21116.9|21104.9|21101.9|21089.9|82
1746548100000|2025-05-06 16:15:00|21115.2|21103.2|21126.9|21114.9|21129.4|21117.4|21112.7|21100.7|155
1746548400000|2025-05-06 16:20:00|21126.1|21114.1|21148.4|21136.4|21153.9|21141.9|21123.9|21111.9|358
1746548700000|2025-05-06 16:25:00|21147.6|21135.6|21141.6|21129.6|21156.9|21144.9|21139.1|21127.1|217
1746549000000|2025-05-06 16:30:00|21140.8|21128.8|21152.3|21140.3|21156.3|21144.3|21140.8|21128.8|123
1746549300000|2025-05-06 16:35:00|21152.8|21140.8|21125|21113|21154.1|21142.1|21122.6|21110.6|203
1746549600000|2025-05-06 16:40:00|21126.3|21114.3|21120|21108|21133.8|21121.8|21119.5|21107.5|104
1746549900000|2025-05-06 16:45:00|21119.5|21107.5|21073.5|21061.5|21120|21108|21066.5|21054.5|268
1746550200000|2025-05-06 16:50:00|21069|21057|21100.4|21088.4|21100.4|21088.4|21065.7|21053.7|367
1746550500000|2025-05-06 16:55:00|21099.2|21087.2|21083.2|21071.2|21106.7|21094.7|21083.2|21071.2|95
1746550800000|2025-05-06 17:00:00|21083.7|21071.7|21089.6|21077.6|21100.7|21088.7|21083.7|21071.7|87
1746551100000|2025-05-06 17:05:00|21085.4|21073.4|21116.9|21104.9|21121.6|21109.6|21083.1|21071.1|204
1746551400000|2025-05-06 17:10:00|21116.1|21104.1|21110.1|21098.1|21116.1|21104.1|21104.3|21092.3|59
1746551700000|2025-05-06 17:15:00|21112.6|21100.6|21109.6|21097.6|21120.8|21108.8|21105.3|21093.3|74
1746552000000|2025-05-06 17:20:00|21108.8|21096.8|21106.8|21094.8|21112.1|21100.1|21104.5|21092.5|87
1746552300000|2025-05-06 17:25:00|21107.5|21095.5|21097.5|21085.5|21111.8|21099.8|21095|21083|134
1746552600000|2025-05-06 17:30:00|21098.3|21086.3|21095.7|21083.7|21102.5|21090.5|21088.2|21076.2|112
1746552900000|2025-05-06 17:35:00|21094.5|21082.5|21095.4|21083.4|21105.5|21093.5|21094.5|21082.5|89
1746553200000|2025-05-06 17:40:00|21094.7|21082.7|21097.2|21085.2|21106.7|21094.7|21090.2|21078.2|167
1746553500000|2025-05-06 17:45:00|21096.7|21084.7|21094.7|21082.7|21100.4|21088.4|21088.2|21076.2|397
1746553800000|2025-05-06 17:50:00|21095.2|21083.2|21082.9|21070.9|21096.9|21084.9|21066.2|21054.2|564
1746554100000|2025-05-06 17:55:00|21084.1|21072.1|21115.4|21103.4|21120.4|21108.4|21072.9|21060.9|1011
1746554400000|2025-05-06 18:00:00|21114.4|21102.4|21102.6|21090.6|21115.4|21103.4|21099.6|21087.6|803
1746624600000|2025-05-07 13:30:00|21111.7|21099.7|21113.3|21101.3|21145.2|21133.2|21104.9|21092.9|1353
1746624900000|2025-05-07 13:35:00|21114.1|21102.1|21085.4|21073.4|21114.1|21102.1|21075.6|21063.6|990
1746625200000|2025-05-07 13:40:00|21080.1|21068.1|21107.9|21095.9|21116.2|21104.2|21080.1|21068.1|508
1746625500000|2025-05-07 13:45:00|21109.1|21097.1|21128.2|21116.2|21145.8|21133.8|21092.9|21080.9|853
1746625800000|2025-05-07 13:50:00|21129|21117|21106.3|21094.3|21130.7|21118.7|21103.8|21091.8|499
1746626100000|2025-05-07 13:55:00|21105.3|21093.3|21103.4|21091.4|21125.9|21113.9|21097.1|21085.1|375
1746626400000|2025-05-07 14:00:00|21105.9|21093.9|21096.8|21084.8|21108.1|21096.1|21089.3|21077.3|420
1746626700000|2025-05-07 14:05:00|21097.6|21085.6|21096.8|21084.8|21101.8|21089.8|21092.3|21080.3|341
1746627000000|2025-05-07 14:10:00|21096|21084|21066.8|21054.8|21098.5|21086.5|21055.1|21043.1|585
1746627300000|2025-05-07 14:15:00|21067.7|21055.7|21027.4|21015.4|21068.5|21056.5|21025.7|21013.7|440
1746627600000|2025-05-07 14:20:00|21027.9|21015.9|21057.4|21045.4|21065.4|21053.4|21027.9|21015.9|372
1746627900000|2025-05-07 14:25:00|21058.2|21046.2|21060.8|21048.8|21066.9|21054.9|21055.8|21043.8|423
1746628200000|2025-05-07 14:30:00|21061.6|21049.6|21045.7|21033.7|21062.1|21050.1|21042.6|21030.6|388
1746628500000|2025-05-07 14:35:00|21046.5|21034.5|21014.9|21002.9|21047|21035|21014.9|21002.9|255
1746628800000|2025-05-07 14:40:00|21014.1|21002.1|20987.8|20975.8|21014.9|21002.9|20970.3|20958.3|692
1746629100000|2025-05-07 14:45:00|20988.6|20976.6|20967.9|20955.9|21001.7|20989.7|20967.9|20955.9|543
1746629400000|2025-05-07 14:50:00|20967.8|20955.8|20946.6|20934.6|20971.6|20959.6|20946.3|20934.3|292
1746629700000|2025-05-07 14:55:00|20945.8|20933.8|20916.4|20904.4|20949.6|20937.6|20896.7|20884.7|704
1746630000000|2025-05-07 15:00:00|20915.5|20903.5|20923.8|20911.8|20931.8|20919.8|20892.9|20880.9|604
1746630300000|2025-05-07 15:05:00|20923.3|20911.3|20886.3|20874.3|20923.8|20911.8|20876.3|20864.3|486
1746630600000|2025-05-07 15:10:00|20883.8|20871.8|20869.1|20857.1|20901.3|20889.3|20860.8|20848.8|734
1746630900000|2025-05-07 15:15:00|20869.6|20857.6|20865.6|20853.6|20882.6|20870.6|20843.9|20831.9|492
1746631200000|2025-05-07 15:20:00|20864.9|20852.9|20858.1|20846.1|20875.8|20863.8|20829.3|20817.3|487
1746631500000|2025-05-07 15:25:00|20857.2|20845.2|20878.2|20866.2|20886.7|20874.7|20853.1|20841.1|358
1746631800000|2025-05-07 15:30:00|20877|20865|20919.1|20907.1|20927.4|20915.4|20876.8|20864.8|442
1746632100000|2025-05-07 15:35:00|20919.6|20907.6|20913.6|20901.6|20927.6|20915.6|20903.5|20891.5|230
1746632400000|2025-05-07 15:40:00|20913.2|20901.2|20918.6|20906.6|20929.6|20917.6|20912.4|20900.4|226
1746632700000|2025-05-07 15:45:00|20920.6|20908.6|20915.1|20903.1|20925.6|20913.6|20911.9|20899.9|111
1746633000000|2025-05-07 15:50:00|20917.6|20905.6|20921.4|20909.4|20922.6|20910.6|20913.1|20901.1|115
1746633300000|2025-05-07 15:55:00|20925.1|20913.1|20919.6|20907.6|20946.2|20934.2|20918.4|20906.4|358
1746633600000|2025-05-07 16:00:00|20918.4|20906.4|20929.1|20917.1|20933.2|20921.2|20914.1|20902.1|203
1746633900000|2025-05-07 16:05:00|20929.9|20917.9|20932.5|20920.5|20940|20928|20919.1|20907.1|241
1746634200000|2025-05-07 16:10:00|20933.3|20921.3|20926.8|20914.8|20934.8|20922.8|20918.9|20906.9|168
1746634500000|2025-05-07 16:15:00|20924.3|20912.3|20937.6|20925.6|20938.8|20926.8|20919.8|20907.8|121
1746634800000|2025-05-07 16:20:00|20936.8|20924.8|20917.6|20905.6|20936.8|20924.8|20914|20902|159
1746635100000|2025-05-07 16:25:00|20918|20906|20924.9|20912.9|20936.8|20924.8|20918|20906|115
1746635400000|2025-05-07 16:30:00|20925.3|20913.3|20922.2|20910.2|20934.4|20922.4|20902.9|20890.9|273
1746635700000|2025-05-07 16:35:00|20920.1|20908.1|20946.5|20934.5|20946.5|20934.5|20920.1|20908.1|112
1746636000000|2025-05-07 16:40:00|20946|20934|20955.4|20943.4|20966.1|20954.1|20939.4|20927.4|252
1746636300000|2025-05-07 16:45:00|20954.6|20942.6|20952.7|20940.7|20963.2|20951.2|20937.1|20925.1|119
1746636600000|2025-05-07 16:50:00|20953.2|20941.2|20948.9|20936.9|20955.7|20943.7|20942.2|20930.2|102
1746636900000|2025-05-07 16:55:00|20948.6|20936.6|20943.7|20931.7|20956.7|20944.7|20942.7|20930.7|170
1746637200000|2025-05-07 17:00:00|20942.6|20930.6|20945.6|20933.6|20950.6|20938.6|20938.9|20926.9|97
1746637500000|2025-05-07 17:05:00|20945.1|20933.1|20945.9|20933.9|20949.6|20937.6|20930.1|20918.1|273
1746637800000|2025-05-07 17:10:00|20946.6|20934.6|20961.7|20949.7|20969.8|20957.8|20943.8|20931.8|322
1746638100000|2025-05-07 17:15:00|20962.9|20950.9|20976.6|20964.6|20976.9|20964.9|20957.4|20945.4|220
1746638400000|2025-05-07 17:20:00|20981.6|20969.6|20981.4|20969.4|20987.7|20975.7|20966.5|20954.5|226
1746638700000|2025-05-07 17:25:00|20981|20969|20995.3|20983.3|20997.9|20985.9|20969.7|20957.7|337
1746639000000|2025-05-07 17:30:00|20996.9|20984.9|20988.1|20976.1|21001.6|20989.6|20986.9|20974.9|302
1746639300000|2025-05-07 17:35:00|20987.6|20975.6|20968.4|20956.4|20988.9|20976.9|20966.4|20954.4|417
1746639600000|2025-05-07 17:40:00|20970.9|20958.9|20991|20979|20992.3|20980.3|20962.8|20950.8|330
1746639900000|2025-05-07 17:45:00|20991.8|20979.8|21008.6|20996.6|21011.1|20999.1|20987.5|20975.5|479
1746640200000|2025-05-07 17:50:00|21011.6|20999.6|21020.2|21008.2|21024.9|21012.9|20997.7|20985.7|1052
1746640500000|2025-05-07 17:55:00|21019.3|21007.3|20996.4|20984.4|21026|21014|20990.9|20978.9|1581
1746640800000|2025-05-07 18:00:00|20995.6|20983.6|20992.6|20980.6|21002.6|20990.6|20988.9|20976.9|445
1746641100000|2025-05-07 18:05:00|20992.1|20980.1|20992.1|20980.1|20992.1|20980.1|20992.1|20980.1|1
1746711000000|2025-05-08 13:30:00|21027|21015|21047.9|21035.9|21065.4|21053.4|21014|21002|913
1746711300000|2025-05-08 13:35:00|21047.1|21035.1|21054.4|21042.4|21071.6|21059.6|21047.1|21035.1|297
1746711600000|2025-05-08 13:40:00|21055.7|21043.7|21044.5|21032.5|21061.5|21049.5|21032.5|21020.5|418
1746711900000|2025-05-08 13:45:00|21047|21035|21033|21021|21048.3|21036.3|21020.9|21008.9|345
1746712200000|2025-05-08 13:50:00|21033.5|21021.5|21036.3|21024.3|21045.8|21033.8|21033.5|21021.5|244
1746712500000|2025-05-08 13:55:00|21035.8|21023.8|21021.7|21009.7|21040|21028|21021.7|21009.7|288
1746712800000|2025-05-08 14:00:00|21020.5|21008.5|21046.8|21034.8|21046.8|21034.8|21017.6|21005.6|119
1746713100000|2025-05-08 14:05:00|21048.5|21036.5|21020.7|21008.7|21052.3|21040.3|21010.1|20998.1|282
1746713400000|2025-05-08 14:10:00|21021.1|21009.1|21018|21006|21025.3|21013.3|21018|21006|174
1746713700000|2025-05-08 14:15:00|21018.5|21006.5|21021.8|21009.8|21025.1|21013.1|20998.9|20986.9|312
1746714000000|2025-05-08 14:20:00|21022.2|21010.2|21053|21041|21063.4|21051.4|21022.2|21010.2|488
1746714300000|2025-05-08 14:25:00|21052.2|21040.2|21084|21072|21088.5|21076.5|21051.7|21039.7|641
1746714600000|2025-05-08 14:30:00|21083.5|21071.5|21065.9|21053.9|21090.9|21078.9|21065.9|21053.9|341
1746714900000|2025-05-08 14:35:00|21065|21053|21045.4|21033.4|21071.7|21059.7|21045.4|21033.4|216
1746715200000|2025-05-08 14:40:00|21046.2|21034.2|20934.6|20922.6|21049.2|21037.2|20919.3|20907.3|711
1746715500000|2025-05-08 14:45:00|20935.1|20923.1|20957.4|20945.4|20983|20971|20930.1|20918.1|686
1746715800000|2025-05-08 14:50:00|20956.2|20944.2|20995.8|20983.8|20998.3|20986.3|20949.2|20937.2|362
1746716100000|2025-05-08 14:55:00|20995|20983|20996.4|20984.4|21020.9|21008.9|20995|20983|503
1746716400000|2025-05-08 15:00:00|20995.6|20983.6|21024.6|21012.6|21039.3|21027.3|20980.9|20968.9|398
1746716700000|2025-05-08 15:05:00|21025.1|21013.1|21039.9|21027.9|21051.3|21039.3|21025.1|21013.1|202
1746717000000|2025-05-08 15:10:00|21043.7|21031.7|21049.5|21037.5|21052|21040|21033.2|21021.2|178
1746717300000|2025-05-08 15:15:00|21049|21037|21044|21032|21056.6|21044.6|21044|21032|202
1746717600000|2025-05-08 15:20:00|21044.8|21032.8|21049.7|21037.7|21059.4|21047.4|21039|21027|161
1746717900000|2025-05-08 15:25:00|21048|21036|21045.1|21033.1|21053|21041|21041.4|21029.4|210
1746718200000|2025-05-08 15:30:00|21045.5|21033.5|21049.1|21037.1|21052.1|21040.1|21042.2|21030.2|146
1746718500000|2025-05-08 15:35:00|21049.6|21037.6|21052.8|21040.8|21052.9|21040.9|21045.8|21033.8|104
1746718800000|2025-05-08 15:40:00|21056.6|21044.6|21057|21045|21057.8|21045.8|21048.3|21036.3|276
1746719100000|2025-05-08 15:45:00|21057.8|21045.8|21075.5|21063.5|21084|21072|21056.2|21044.2|454
1746719400000|2025-05-08 15:50:00|21072.3|21060.3|21072.1|21060.1|21081.3|21069.3|21071.3|21059.3|131
1746719700000|2025-05-08 15:55:00|21072.6|21060.6|21081|21069|21085.5|21073.5|21070.5|21058.5|225
1746720000000|2025-05-08 16:00:00|21080.2|21068.2|21068.9|21056.9|21080.2|21068.2|21067.3|21055.3|185
1746720300000|2025-05-08 16:05:00|21070.5|21058.5|21083.9|21071.9|21086.4|21074.4|21068.9|21056.9|367
1746720600000|2025-05-08 16:10:00|21084.3|21072.3|21109|21097|21112.3|21100.3|21081.4|21069.4|198
1746720900000|2025-05-08 16:15:00|21110.2|21098.2|21089.2|21077.2|21117.4|21105.4|21088.4|21076.4|286
1746721200000|2025-05-08 16:20:00|21090.9|21078.9|21105.7|21093.7|21112.3|21100.3|21090|21078|298
1746721500000|2025-05-08 16:25:00|21106.2|21094.2|21109.5|21097.5|21110.7|21098.7|21097.4|21085.4|453
1746721800000|2025-05-08 16:30:00|21110.3|21098.3|21099.4|21087.4|21119|21107|21096.5|21084.5|414
1746722100000|2025-05-08 16:35:00|21099|21087|21108.8|21096.8|21114.3|21102.3|21098.2|21086.2|147
1746722400000|2025-05-08 16:40:00|21108|21096|21134.7|21122.7|21136.4|21124.4|21106.8|21094.8|524
1746722700000|2025-05-08 16:45:00|21133.9|21121.9|21133.1|21121.1|21146.4|21134.4|21129.8|21117.8|204
1746723000000|2025-05-08 16:50:00|21132.7|21120.7|21143.9|21131.9|21196.9|21184.9|21131.9|21119.9|539
1746723300000|2025-05-08 16:55:00|21143.1|21131.1|21131.5|21119.5|21146.8|21134.8|21114.8|21102.8|202
1746723600000|2025-05-08 17:00:00|21130.2|21118.2|21111.7|21099.7|21130.2|21118.2|21106.7|21094.7|221
1746723900000|2025-05-08 17:05:00|21112.9|21100.9|21128|21116|21128.7|21116.7|21110.4|21098.4|301
1746724200000|2025-05-08 17:10:00|21130.5|21118.5|21135|21123|21143|21131|21126.3|21114.3|176
1746724500000|2025-05-08 17:15:00|21136.3|21124.3|21131.6|21119.6|21137.9|21125.9|21119.1|21107.1|198
1746724800000|2025-05-08 17:20:00|21132.4|21120.4|21144.1|21132.1|21146.9|21134.9|21128.6|21116.6|173
1746725100000|2025-05-08 17:25:00|21143.3|21131.3|21163.1|21151.1|21165.2|21153.2|21143.3|21131.3|376
1746725400000|2025-05-08 17:30:00|21162.4|21150.4|21159.5|21147.5|21166.9|21154.9|21152.8|21140.8|160
1746725700000|2025-05-08 17:35:00|21159.8|21147.8|21165.8|21153.8|21172.4|21160.4|21157.9|21145.9|234
1746726000000|2025-05-08 17:40:00|21166.3|21154.3|21158.9|21146.9|21171.6|21159.6|21157.7|21145.7|263
1746726300000|2025-05-08 17:45:00|21159.3|21147.3|21151.5|21139.5|21159.3|21147.3|21139.4|21127.4|369
1746726600000|2025-05-08 17:50:00|21152.3|21140.3|21149.3|21137.3|21155.5|21143.5|21140.2|21128.2|555
1746726900000|2025-05-08 17:55:00|21149.7|21137.7|21162|21150|21167.7|21155.7|21139.4|21127.4|1790
1746727200000|2025-05-08 18:00:00|21161.2|21149.2|21143.9|21131.9|21161.2|21149.2|21134.7|21122.7|512
1746797400000|2025-05-09 13:30:00|21134.9|21122.9|21178.2|21166.2|21186.6|21174.6|21114.8|21102.8|1443
1746797700000|2025-05-09 13:35:00|21177.7|21165.7|21164.9|21152.9|21177.7|21165.7|21154.1|21142.1|602
1746798000000|2025-05-09 13:40:00|21164.1|21152.1|21146.5|21134.5|21173.3|21161.3|21145.7|21133.7|732
1746798300000|2025-05-09 13:45:00|21150.7|21138.7|21155.6|21143.6|21156.5|21144.5|21133.1|21121.1|362
1746798600000|2025-05-09 13:50:00|21154.8|21142.8|21182.3|21170.3|21185.6|21173.6|21154|21142|289
1746798900000|2025-05-09 13:55:00|21180.6|21168.6|21193.6|21181.6|21218.1|21206.1|21179.8|21167.8|500
1746799200000|2025-05-09 14:00:00|21194|21182|21194.8|21182.8|21196.5|21184.5|21183.1|21171.1|126
1746799500000|2025-05-09 14:05:00|21195.2|21183.2|21205.3|21193.3|21210.6|21198.6|21194|21182|243
1746799800000|2025-05-09 14:10:00|21202.8|21190.8|21185.8|21173.8|21208.2|21196.2|21185|21173|344
1746800100000|2025-05-09 14:15:00|21185|21173|21196.6|21184.6|21204.9|21192.9|21185|21173|153
1746800400000|2025-05-09 14:20:00|21197.5|21185.5|21201.6|21189.6|21206.6|21194.6|21187.5|21175.5|314
1746800700000|2025-05-09 14:25:00|21199.9|21187.9|21198.7|21186.7|21204.9|21192.9|21194.1|21182.1|228
1746801000000|2025-05-09 14:30:00|21199.2|21187.2|21186.3|21174.3|21203.3|21191.3|21185|21173|343
1746801300000|2025-05-09 14:35:00|21186.7|21174.7|21200.7|21188.7|21203.2|21191.2|21185|21173|307
1746801600000|2025-05-09 14:40:00|21202.8|21190.8|21226.6|21214.6|21230.8|21218.8|21202.4|21190.4|414
1746801900000|2025-05-09 14:45:00|21227|21215|21224.1|21212.1|21236.6|21224.6|21217.5|21205.5|379
1746802200000|2025-05-09 14:50:00|21223.3|21211.3|21228.7|21216.7|21236.5|21224.5|21223.3|21211.3|289
1746802500000|2025-05-09 14:55:00|21230.3|21218.3|21228.7|21216.7|21236.6|21224.6|21225.8|21213.8|187
1746802800000|2025-05-09 15:00:00|21229.9|21217.9|21238.2|21226.2|21243.6|21231.6|21224.1|21212.1|350
1746803100000|2025-05-09 15:05:00|21239|21227|21248.2|21236.2|21255.2|21243.2|21238.2|21226.2|258
1746803400000|2025-05-09 15:10:00|21247.4|21235.4|21255.2|21243.2|21262.3|21250.3|21237.9|21225.9|267
1746803700000|2025-05-09 15:15:00|21253.2|21241.2|21230.1|21218.1|21266.4|21254.4|21223.8|21211.8|339
1746804000000|2025-05-09 15:20:00|21230.5|21218.5|21202.4|21190.4|21230.5|21218.5|21197.4|21185.4|263
1746804300000|2025-05-09 15:25:00|21196.2|21184.2|21178.7|21166.7|21202.4|21190.4|21161.2|21149.2|405
1746804600000|2025-05-09 15:30:00|21180.4|21168.4|21183.6|21171.6|21186.2|21174.2|21178.7|21166.7|150
1746804900000|2025-05-09 15:35:00|21182.8|21170.8|21178.7|21166.7|21185.3|21173.3|21172|21160|235
1746805200000|2025-05-09 15:40:00|21179.5|21167.5|21180.7|21168.7|21193.7|21181.7|21175.7|21163.7|243
1746805500000|2025-05-09 15:45:00|21180.3|21168.3|21192.8|21180.8|21192.8|21180.8|21175.6|21163.6|76
1746805800000|2025-05-09 15:50:00|21193.6|21181.6|21164.5|21152.5|21193.6|21181.6|21164.5|21152.5|134
1746806100000|2025-05-09 15:55:00|21165.3|21153.3|21131.2|21119.2|21173.6|21161.6|21126.2|21114.2|266
1746806400000|2025-05-09 16:00:00|21130.8|21118.8|21147.4|21135.4|21163.3|21151.3|21129.9|21117.9|256
1746806700000|2025-05-09 16:05:00|21147|21135|21153.6|21141.6|21154.9|21142.9|21144.5|21132.5|127
1746807000000|2025-05-09 16:10:00|21151.9|21139.9|21142|21130|21156.6|21144.6|21137.8|21125.8|408
1746807300000|2025-05-09 16:15:00|21140.4|21128.4|21106.4|21094.4|21141.6|21129.6|21100.9|21088.9|333
1746807600000|2025-05-09 16:20:00|21107.2|21095.2|21124.9|21112.9|21125.8|21113.8|21107.2|21095.2|599
1746807900000|2025-05-09 16:25:00|21124.5|21112.5|21140.4|21128.4|21142.9|21130.9|21121.5|21109.5|389
1746808200000|2025-05-09 16:30:00|21141.6|21129.6|21135|21123|21141.6|21129.6|21129.1|21117.1|218
1746808500000|2025-05-09 16:35:00|21138.3|21126.3|21131.3|21119.3|21146.7|21134.7|21127.1|21115.1|427
1746808800000|2025-05-09 16:40:00|21130.8|21118.8|21126.8|21114.8|21134.2|21122.2|21120.1|21108.1|168
1746809100000|2025-05-09 16:45:00|21126|21114|21095.8|21083.8|21133.4|21121.4|21087|21075|458
1746809400000|2025-05-09 16:50:00|21094.6|21082.6|21088.1|21076.1|21096.7|21084.7|21073|21061|175
1746809700000|2025-05-09 16:55:00|21088.9|21076.9|21094.8|21082.8|21107.7|21095.7|21083|21071|369
1746810000000|2025-05-09 17:00:00|21094|21082|21032.3|21020.3|21096|21084|21023.1|21011.1|587
1746810300000|2025-05-09 17:05:00|21033.1|21021.1|21061.2|21049.2|21066.2|21054.2|21033.1|21021.1|279
1746810600000|2025-05-09 17:10:00|21060.4|21048.4|21035.3|21023.3|21062.1|21050.1|21033.2|21021.2|232
1746810900000|2025-05-09 17:15:00|21037|21025|21064.4|21052.4|21072.4|21060.4|21037|21025|348
1746811200000|2025-05-09 17:20:00|21065.2|21053.2|21081.5|21069.5|21085.6|21073.6|21064.4|21052.4|176
1746811500000|2025-05-09 17:25:00|21081|21069|21080.6|21068.6|21089.4|21077.4|21073.5|21061.5|272
1746811800000|2025-05-09 17:30:00|21079.4|21067.4|21088|21076|21090.2|21078.2|21076.9|21064.9|183
1746812100000|2025-05-09 17:35:00|21090.1|21078.1|21113.4|21101.4|21115.1|21103.1|21090.1|21078.1|333
1746812400000|2025-05-09 17:40:00|21113|21101|21110.1|21098.1|21114.3|21102.3|21100.4|21088.4|441
1746812700000|2025-05-09 17:45:00|21109.7|21097.7|21105.6|21093.6|21124.8|21112.8|21102.6|21090.6|259
1746813000000|2025-05-09 17:50:00|21106|21094|21124.2|21112.2|21132.6|21120.6|21106|21094|261
1746813300000|2025-05-09 17:55:00|21123.8|21111.8|21141.3|21129.3|21145.4|21133.4|21122.3|21110.3|1528
1746813600000|2025-05-09 18:00:00|21138.8|21126.8|21124.9|21112.9|21140.8|21128.8|21122.4|21110.4|1146
1747056600000|2025-05-12 13:30:00|21342.1|21330.1|21324.8|21312.8|21393.7|21381.7|21306.2|21294.2|2194
1747056900000|2025-05-12 13:35:00|21326.4|21314.4|21329.5|21317.5|21359.1|21347.1|21303.6|21291.6|1112
1747057200000|2025-05-12 13:40:00|21329.9|21317.9|21286.3|21274.3|21331.7|21319.7|21279|21267|1160
1747057500000|2025-05-12 13:45:00|21286.6|21274.6|21252.4|21240.4|21286.6|21274.6|21248.2|21236.2|832
1747057800000|2025-05-12 13:50:00|21253.2|21241.2|21263.7|21251.7|21274|21262|21249.5|21237.5|485
1747058100000|2025-05-12 13:55:00|21262|21250|21269.8|21257.8|21276.6|21264.6|21254.4|21242.4|511
1747058400000|2025-05-12 14:00:00|21270.7|21258.7|21275.4|21263.4|21277.4|21265.4|21250.8|21238.8|351
1747058700000|2025-05-12 14:05:00|21276.6|21264.6|21279.1|21267.1|21294.9|21282.9|21268.7|21256.7|476
1747059000000|2025-05-12 14:10:00|21276.6|21264.6|21247.3|21235.3|21276.6|21264.6|21239.5|21227.5|374
1747059300000|2025-05-12 14:15:00|21248.2|21236.2|21230.3|21218.3|21250.6|21238.6|21222.8|21210.8|591
1747059600000|2025-05-12 14:20:00|21231.5|21219.5|21246.6|21234.6|21246.6|21234.6|21213.3|21201.3|335
1747059900000|2025-05-12 14:25:00|21244.1|21232.1|21264.1|21252.1|21264.1|21252.1|21244.1|21232.1|227
1747060200000|2025-05-12 14:30:00|21261.6|21249.6|21250.9|21238.9|21268.3|21256.3|21229.7|21217.7|493
1747060500000|2025-05-12 14:35:00|21250.6|21238.6|21275.9|21263.9|21275.9|21263.9|21243.4|21231.4|174
1747060800000|2025-05-12 14:40:00|21276.3|21264.3|21293.8|21281.8|21304.9|21292.9|21276.3|21264.3|477
1747061100000|2025-05-12 14:45:00|21294.1|21282.1|21262.7|21250.7|21297.2|21285.2|21255.6|21243.6|472
1747061400000|2025-05-12 14:50:00|21263.1|21251.1|21259.4|21247.4|21282.7|21270.7|21255.2|21243.2|364
1747061700000|2025-05-12 14:55:00|21259.1|21247.1|21254|21242|21259.8|21247.8|21245.2|21233.2|231
1747062000000|2025-05-12 15:00:00|21254.4|21242.4|21244.4|21232.4|21261|21249|21243.5|21231.5|220
1747062300000|2025-05-12 15:05:00|21245.6|21233.6|21244|21232|21246|21234|21229.4|21217.4|254
1747062600000|2025-05-12 15:10:00|21246.5|21234.5|21277.3|21265.3|21282|21270|21246.5|21234.5|318
1747062900000|2025-05-12 15:15:00|21277.7|21265.7|21291|21279|21294.4|21282.4|21272.7|21260.7|247
1747063200000|2025-05-12 15:20:00|21293.2|21281.2|21291.5|21279.5|21298|21286|21285.2|21273.2|237
1747063500000|2025-05-12 15:25:00|21292.8|21280.8|21295.9|21283.9|21297.1|21285.1|21289.1|21277.1|183
1747063800000|2025-05-12 15:30:00|21295.5|21283.5|21296.6|21284.6|21297.9|21285.9|21292|21280|292
1747064100000|2025-05-12 15:35:00|21295.3|21283.3|21278.3|21266.3|21296.2|21284.2|21275.8|21263.8|122
1747064400000|2025-05-12 15:40:00|21277.1|21265.1|21279.1|21267.1|21286.2|21274.2|21270.4|21258.4|285
1747064700000|2025-05-12 15:45:00|21278.3|21266.3|21282|21270|21283.8|21271.8|21274.1|21262.1|84
1747065000000|2025-05-12 15:50:00|21282.9|21270.9|21260.6|21248.6|21283.7|21271.7|21255.2|21243.2|165
1747065300000|2025-05-12 15:55:00|21260.2|21248.2|21235.9|21223.9|21261|21249|21233.8|21221.8|208
1747065600000|2025-05-12 16:00:00|21239.7|21227.7|21245|21233|21260.9|21248.9|21237.6|21225.6|187
1747065900000|2025-05-12 16:05:00|21246.7|21234.7|21274.5|21262.5|21279.9|21267.9|21232.9|21220.9|271
1747066200000|2025-05-12 16:10:00|21277.9|21265.9|21274.6|21262.6|21279.9|21267.9|21263.7|21251.7|134
1747066500000|2025-05-12 16:15:00|21273.7|21261.7|21278.9|21266.9|21282.7|21270.7|21273.7|21261.7|153
1747066800000|2025-05-12 16:20:00|21278.1|21266.1|21302.4|21290.4|21302.4|21290.4|21276.1|21264.1|235
1747067100000|2025-05-12 16:25:00|21303.7|21291.7|21302|21290|21314.5|21302.5|21289.5|21277.5|322
1747067400000|2025-05-12 16:30:00|21303.3|21291.3|21305.9|21293.9|21311.7|21299.7|21294.1|21282.1|104
1747067700000|2025-05-12 16:35:00|21301.7|21289.7|21308.3|21296.3|21308.7|21296.7|21290.1|21278.1|157
1747068000000|2025-05-12 16:40:00|21309.6|21297.6|21310.6|21298.6|21311.2|21299.2|21301.4|21289.4|422
1747068300000|2025-05-12 16:45:00|21309.3|21297.3|21307.4|21295.4|21311.3|21299.3|21299.9|21287.9|204
1747068600000|2025-05-12 16:50:00|21308.3|21296.3|21300.6|21288.6|21309.9|21297.9|21299.7|21287.7|131
1747068900000|2025-05-12 16:55:00|21300.2|21288.2|21312.7|21300.7|21313.9|21301.9|21300.2|21288.2|143
1747069200000|2025-05-12 17:00:00|21313.1|21301.1|21312.3|21300.3|21313.1|21301.1|21304.1|21292.1|195
1747069500000|2025-05-12 17:05:00|21313.2|21301.2|21318|21306|21321.3|21309.3|21309.8|21297.8|438
1747069800000|2025-05-12 17:10:00|21318.4|21306.4|21321.2|21309.2|21326.3|21314.3|21318|21306|228
1747070100000|2025-05-12 17:15:00|21322.5|21310.5|21302.1|21290.1|21323.2|21311.2|21301.2|21289.2|318
1747070400000|2025-05-12 17:20:00|21302.5|21290.5|21296.6|21284.6|21303.7|21291.7|21295.7|21283.7|258
1747070700000|2025-05-12 17:25:00|21296.2|21284.2|21327.4|21315.4|21328.3|21316.3|21296.2|21284.2|291
1747071000000|2025-05-12 17:30:00|21327|21315|21325.9|21313.9|21333.7|21321.7|21324.6|21312.6|313
1747071300000|2025-05-12 17:35:00|21319.6|21307.6|21319.6|21307.6|21322.6|21310.6|21309.6|21297.6|261
1747071600000|2025-05-12 17:40:00|21318.4|21306.4|21334.8|21322.8|21336.8|21324.8|21313.6|21301.6|238
1747071900000|2025-05-12 17:45:00|21333.6|21321.6|21332.6|21320.6|21337.7|21325.7|21328.9|21316.9|413
1747072200000|2025-05-12 17:50:00|21326.4|21314.4|21310.5|21298.5|21328|21316|21302.1|21290.1|630
1747072500000|2025-05-12 17:55:00|21311.4|21299.4|21319|21307|21326.5|21314.5|21300.5|21288.5|1592
1747072800000|2025-05-12 18:00:00|21319.3|21307.3|21324.9|21312.9|21326.7|21314.7|21308.8|21296.8|648
1747143000000|2025-05-13 13:30:00|21310.4|21298.4|21265.5|21253.5|21313.2|21301.2|21258.7|21246.7|862
1747143300000|2025-05-13 13:35:00|21265.9|21253.9|21230.3|21218.3|21266.8|21254.8|21223|21211|730
1747143600000|2025-05-13 13:40:00|21230.6|21218.6|21255.1|21243.1|21262.2|21250.2|21230.6|21218.6|607
1747143900000|2025-05-13 13:45:00|21254.7|21242.7|21264.3|21252.3|21275.1|21263.1|21244.5|21232.5|525
1747144200000|2025-05-13 13:50:00|21263.1|21251.1|21276.6|21264.6|21279.3|21267.3|21263.1|21251.1|328
1747144500000|2025-05-13 13:55:00|21275.7|21263.7|21290.9|21278.9|21297.1|21285.1|21273.6|21261.6|477
1747144800000|2025-05-13 14:00:00|21289.6|21277.6|21287.3|21275.3|21308.2|21296.2|21286.9|21274.9|718
1747145100000|2025-05-13 14:05:00|21288.2|21276.2|21281.7|21269.7|21288.2|21276.2|21278.2|21266.2|499
1747145400000|2025-05-13 14:10:00|21284.2|21272.2|21280.1|21268.1|21303.5|21291.5|21278.8|21266.8|634
1747145700000|2025-05-13 14:15:00|21281.3|21269.3|21293.1|21281.1|21295.2|21283.2|21278.5|21266.5|437
1747146000000|2025-05-13 14:20:00|21294|21282|21332.2|21320.2|21333.4|21321.4|21294|21282|453
1747146300000|2025-05-13 14:25:00|21331.5|21319.5|21341.5|21329.5|21345|21333|21315.9|21303.9|475
1747146600000|2025-05-13 14:30:00|21340.6|21328.6|21313.6|21301.6|21340.6|21328.6|21303.4|21291.4|495
1747146900000|2025-05-13 14:35:00|21314.5|21302.5|21330.3|21318.3|21331.1|21319.1|21313|21301|612
1747147200000|2025-05-13 14:40:00|21330.7|21318.7|21319.8|21307.8|21331.9|21319.9|21319.4|21307.4|251
1747147500000|2025-05-13 14:45:00|21320.7|21308.7|21315.8|21303.8|21325.5|21313.5|21313|21301|258
1747147800000|2025-05-13 14:50:00|21316.2|21304.2|21316.2|21304.2|21324|21312|21314.4|21302.4|362
1747148100000|2025-05-13 14:55:00|21316.5|21304.5|21324.5|21312.5|21327.4|21315.4|21316.5|21304.5|189
1747148400000|2025-05-13 15:00:00|21322.9|21310.9|21327.9|21315.9|21331.5|21319.5|21320.8|21308.8|325
1747148700000|2025-05-13 15:05:00|21328.3|21316.3|21322.7|21310.7|21332.5|21320.5|21320|21308|352
1747149000000|2025-05-13 15:10:00|21323.6|21311.6|21333.6|21321.6|21334.6|21322.6|21323.6|21311.6|442
1747149300000|2025-05-13 15:15:00|21332.3|21320.3|21337.1|21325.1|21341.2|21329.2|21331.1|21319.1|636
1747149600000|2025-05-13 15:20:00|21335.9|21323.9|21336.7|21324.7|21337.5|21325.5|21323.5|21311.5|733
1747149900000|2025-05-13 15:25:00|21336|21324|21340.6|21328.6|21341|21329|21332.8|21320.8|485
1747150200000|2025-05-13 15:30:00|21341|21329|21345.2|21333.2|21345.3|21333.3|21339.7|21327.7|241
1747150500000|2025-05-13 15:35:00|21344.4|21332.4|21334.8|21322.8|21344.4|21332.4|21334.8|21322.8|268
1747150800000|2025-05-13 15:40:00|21333.1|21321.1|21322.1|21310.1|21337.3|21325.3|21318.7|21306.7|616
1747151100000|2025-05-13 15:45:00|21322.5|21310.5|21293|21281|21323.7|21311.7|21287.3|21275.3|511
1747151400000|2025-05-13 15:50:00|21293.9|21281.9|21330.3|21318.3|21334.1|21322.1|21293.9|21281.9|578
1747151700000|2025-05-13 15:55:00|21330|21318|21342.8|21330.8|21346.5|21334.5|21329.9|21317.9|246
1747152000000|2025-05-13 16:00:00|21343.7|21331.7|21340.2|21328.2|21346.5|21334.5|21336.3|21324.3|223
1747152300000|2025-05-13 16:05:00|21339.5|21327.5|21328.1|21316.1|21342|21330|21326.5|21314.5|212
1747152600000|2025-05-13 16:10:00|21327.2|21315.2|21321.4|21309.4|21328.1|21316.1|21319.6|21307.6|165
1747152900000|2025-05-13 16:15:00|21321.1|21309.1|21322|21310|21323.9|21311.9|21316.4|21304.4|176
1747153200000|2025-05-13 16:20:00|21321.6|21309.6|21322.8|21310.8|21326.1|21314.1|21320.7|21308.7|382
1747153500000|2025-05-13 16:25:00|21323.2|21311.2|21323.2|21311.2|21325.7|21313.7|21319.4|21307.4|120
1747153800000|2025-05-13 16:30:00|21324.9|21312.9|21320.3|21308.3|21325.7|21313.7|21320.3|21308.3|130
1747154100000|2025-05-13 16:35:00|21319.9|21307.9|21305.8|21293.8|21319.9|21307.9|21302.9|21290.9|323
1747154400000|2025-05-13 16:40:00|21304.9|21292.9|21317.4|21305.4|21321.1|21309.1|21304.9|21292.9|189
1747154700000|2025-05-13 16:45:00|21318.3|21306.3|21326.6|21314.6|21328.2|21316.2|21315.7|21303.7|308
1747155000000|2025-05-13 16:50:00|21327.5|21315.5|21318.8|21306.8|21327.5|21315.5|21317.2|21305.2|247
1747155300000|2025-05-13 16:55:00|21318.4|21306.4|21334.6|21322.6|21334.6|21322.6|21318.4|21306.4|182
1747155600000|2025-05-13 17:00:00|21333.7|21321.7|21349.4|21337.4|21358.7|21346.7|21333.4|21321.4|536
1747155900000|2025-05-13 17:05:00|21349.8|21337.8|21341.4|21329.4|21353.5|21341.5|21327.6|21315.6|187
1747156200000|2025-05-13 17:10:00|21343.9|21331.9|21324.5|21312.5|21343.9|21331.9|21324.5|21312.5|320
1747156500000|2025-05-13 17:15:00|21325.4|21313.4|21319.5|21307.5|21325.4|21313.4|21309.5|21297.5|176
1747156800000|2025-05-13 17:20:00|21320.4|21308.4|21323.4|21311.4|21323.8|21311.8|21313.3|21301.3|236
1747157100000|2025-05-13 17:25:00|21323.8|21311.8|21307.3|21295.3|21324.7|21312.7|21307.3|21295.3|273
1747157400000|2025-05-13 17:30:00|21308.6|21296.6|21322.7|21310.7|21326.8|21314.8|21307|21295|131
1747157700000|2025-05-13 17:35:00|21323|21311|21301.7|21289.7|21323|21311|21300.5|21288.5|254
1747158000000|2025-05-13 17:40:00|21301.4|21289.4|21301.7|21289.7|21301.7|21289.7|21291.7|21279.7|239
1747158300000|2025-05-13 17:45:00|21302.4|21290.4|21308.1|21296.1|21309.9|21297.9|21290.6|21278.6|611
1747158600000|2025-05-13 17:50:00|21310.6|21298.6|21308.1|21296.1|21311.5|21299.5|21297.9|21285.9|594
1747158900000|2025-05-13 17:55:00|21306.5|21294.5|21297.3|21285.3|21320.6|21308.6|21294.8|21282.8|2195
1747159200000|2025-05-13 18:00:00|21296.8|21284.8|21282.6|21270.6|21298|21286|21279.6|21267.6|634
1747229400000|2025-05-14 13:30:00|21304.6|21292.6|21257.1|21245.1|21320.4|21308.4|21249.3|21237.3|1797
1747229700000|2025-05-14 13:35:00|21258.3|21246.3|21284|21272|21285.3|21273.3|21254.1|21242.1|1152
1747230000000|2025-05-14 13:40:00|21283.7|21271.7|21280.3|21268.3|21298.3|21286.3|21268.7|21256.7|813
1747230300000|2025-05-14 13:45:00|21275.3|21263.3|21294.6|21282.6|21304.6|21292.6|21258.7|21246.7|924
1747230600000|2025-05-14 13:50:00|21295.5|21283.5|21331.7|21319.7|21336.7|21324.7|21291.7|21279.7|694
1747230900000|2025-05-14 13:55:00|21332.6|21320.6|21330|21318|21345.7|21333.7|21327.5|21315.5|524
1747231200000|2025-05-14 14:00:00|21326.6|21314.6|21312.1|21300.1|21331.8|21319.8|21306.2|21294.2|526
1747231500000|2025-05-14 14:05:00|21311.8|21299.8|21312.9|21300.9|21326.5|21314.5|21297.4|21285.4|756
1747231800000|2025-05-14 14:10:00|21311.9|21299.9|21344.7|21332.7|21347.6|21335.6|21302.9|21290.9|634
1747232100000|2025-05-14 14:15:00|21345.7|21333.7|21345.3|21333.3|21348.5|21336.5|21328.2|21316.2|517
1747232400000|2025-05-14 14:20:00|21345|21333|21328.7|21316.7|21347.8|21335.8|21328.7|21316.7|537
1747232700000|2025-05-14 14:25:00|21328.4|21316.4|21313.8|21301.8|21338.4|21326.4|21302.1|21290.1|542
1747233000000|2025-05-14 14:30:00|21312|21300|21339|21327|21340|21328|21312|21300|677
1747233300000|2025-05-14 14:35:00|21340.3|21328.3|21345|21333|21357.4|21345.4|21338.9|21326.9|724
1747233600000|2025-05-14 14:40:00|21345.4|21333.4|21327.4|21315.4|21345.4|21333.4|21324.7|21312.7|418
1747233900000|2025-05-14 14:45:00|21327.8|21315.8|21359|21347|21363.4|21351.4|21327.4|21315.4|417
1747234200000|2025-05-14 14:50:00|21359.3|21347.3|21344.2|21332.2|21361.5|21349.5|21340.5|21328.5|600
1747234500000|2025-05-14 14:55:00|21345.1|21333.1|21338.9|21326.9|21345.5|21333.5|21327.4|21315.4|598
1747234800000|2025-05-14 15:00:00|21339.2|21327.2|21330.5|21318.5|21352.5|21340.5|21328.4|21316.4|538
1747235100000|2025-05-14 15:05:00|21330.9|21318.9|21347|21335|21347.6|21335.6|21330.8|21318.8|586
1747235400000|2025-05-14 15:10:00|21348.8|21336.8|21376.6|21364.6|21379.5|21367.5|21348.8|21336.8|452
1747235700000|2025-05-14 15:15:00|21377.5|21365.5|21376.3|21364.3|21383.1|21371.1|21374.5|21362.5|254
1747236000000|2025-05-14 15:20:00|21377.2|21365.2|21401.5|21389.5|21411.2|21399.2|21375.9|21363.9|416
1747236300000|2025-05-14 15:25:00|21402.4|21390.4|21398.6|21386.6|21408.7|21396.7|21395.2|21383.2|210
1747236600000|2025-05-14 15:30:00|21399.3|21387.3|21409|21397|21409.9|21397.9|21393.1|21381.1|360
1747236900000|2025-05-14 15:35:00|21409.9|21397.9|21407.3|21395.3|21413|21401|21399.5|21387.5|268
1747237200000|2025-05-14 15:40:00|21408.3|21396.3|21414.5|21402.5|21434.2|21422.2|21404.5|21392.5|367
1747237500000|2025-05-14 15:45:00|21414.8|21402.8|21427.3|21415.3|21427.6|21415.6|21407.3|21395.3|263
1747237800000|2025-05-14 15:50:00|21427.6|21415.6|21446.4|21434.4|21457.5|21445.5|21421|21409|388
1747238100000|2025-05-14 15:55:00|21447.9|21435.9|21476.6|21464.6|21476.6|21464.6|21440.3|21428.3|428
1747238400000|2025-05-14 16:00:00|21477.5|21465.5|21511.6|21499.6|21520|21508|21470|21458|885
1747238700000|2025-05-14 16:05:00|21512.5|21500.5|21539.5|21527.5|21541.4|21529.4|21509.7|21497.7|1113
1747239000000|2025-05-14 16:10:00|21538.3|21526.3|21541.8|21529.8|21566.4|21554.4|21527.1|21515.1|608
1747239300000|2025-05-14 16:15:00|21541.4|21529.4|21537.5|21525.5|21553.2|21541.2|21529.3|21517.3|784
1747239600000|2025-05-14 16:20:00|21536.8|21524.8|21530.4|21518.4|21549.6|21537.6|21523.1|21511.1|539
1747239900000|2025-05-14 16:25:00|21528.6|21516.6|21479.3|21467.3|21534.1|21522.1|21477.3|21465.3|424
1747240200000|2025-05-14 16:30:00|21480.2|21468.2|21443.8|21431.8|21487.1|21475.1|21436.9|21424.9|400
1747240500000|2025-05-14 16:35:00|21444.1|21432.1|21420.7|21408.7|21445.3|21433.3|21411.9|21399.9|335
1747240800000|2025-05-14 16:40:00|21420.3|21408.3|21390|21378|21433.8|21421.8|21386.3|21374.3|337
1747241100000|2025-05-14 16:45:00|21390.9|21378.9|21235.3|21223.3|21390.9|21378.9|21230.3|21218.3|1395
1747241400000|2025-05-14 16:50:00|21236.2|21224.2|21276.4|21264.4|21290.2|21278.2|21232.1|21220.1|490
1747241700000|2025-05-14 16:55:00|21277.3|21265.3|21289.2|21277.2|21300.8|21288.8|21267.1|21255.1|327
1747242000000|2025-05-14 17:00:00|21288.3|21276.3|21270.2|21258.2|21294.5|21282.5|21245.4|21233.4|326
1747242300000|2025-05-14 17:05:00|21271.1|21259.1|21221.7|21209.7|21277.4|21265.4|21219.7|21207.7|390
1747242600000|2025-05-14 17:10:00|21223.5|21211.5|21163.9|21151.9|21224.7|21212.7|21148.4|21136.4|1341
1747242900000|2025-05-14 17:15:00|21164.9|21152.9|21216|21204|21238.8|21226.8|21149.2|21137.2|582
1747243200000|2025-05-14 17:20:00|21216.9|21204.9|21215.4|21203.4|21222.8|21210.8|21177.4|21165.4|421
1747243500000|2025-05-14 17:25:00|21216.7|21204.7|21173.1|21161.1|21224.1|21212.1|21165.1|21153.1|396
1747243800000|2025-05-14 17:30:00|21173.5|21161.5|21155.4|21143.4|21181|21169|21150.1|21138.1|485
1747244100000|2025-05-14 17:35:00|21155.8|21143.8|21128.3|21116.3|21159.2|21147.2|21125.6|21113.6|582
1747244400000|2025-05-14 17:40:00|21128.7|21116.7|21119.2|21107.2|21135.6|21123.6|21105.2|21093.2|331
1747244700000|2025-05-14 17:45:00|21119.5|21107.5|21134.2|21122.2|21134.9|21122.9|21097|21085|340
1747245000000|2025-05-14 17:50:00|21133.9|21121.9|20997.9|20985.9|21141.7|21129.7|20996.7|20984.7|796
1747245300000|2025-05-14 17:55:00|20997.2|20985.2|21061.7|21049.7|21075.3|21063.3|20982.5|20970.5|1200
1747245600000|2025-05-14 18:00:00|21062.1|21050.1|21059.1|21047.1|21063.9|21051.9|21051.7|21039.7|592
1747315800000|2025-05-15 13:30:00|20970.9|20958.9|20822.4|20810.4|20979.9|20958.9|20744.9|20732.9|2031
1747316100000|2025-05-15 13:35:00|20817.7|20805.7|20819.3|20807.3|20831.5|20819.5|20764|20752|1021
1747316400000|2025-05-15 13:40:00|20819.6|20807.6|20770.2|20758.2|20819.6|20807.6|20710.2|20698.2|1143
1747316700000|2025-05-15 13:45:00|20769.6|20757.6|20773.9|20761.9|20784.9|20772.9|20743.6|20731.6|696
1747317000000|2025-05-15 13:50:00|20772.7|20760.7|20784.2|20772.2|20801.1|20789.1|20767.7|20755.7|603
1747317300000|2025-05-15 13:55:00|20783.6|20771.6|20801|20789|20815.7|20803.7|20779.8|20767.8|524
1747317600000|2025-05-15 14:00:00|20800.7|20788.7|20765.7|20753.7|20806.7|20794.7|20753.5|20741.5|505
1747317900000|2025-05-15 14:05:00|20767.9|20755.9|20759.8|20747.8|20769.5|20757.5|20751.3|20739.3|297
1747318200000|2025-05-15 14:10:00|20762.6|20750.6|20825.7|20813.7|20826.3|20814.3|20758.5|20746.5|688
1747318500000|2025-05-15 14:15:00|20820.7|20808.7|20862.6|20850.6|20869.4|20857.4|20812.5|20800.5|1000
1747318800000|2025-05-15 14:20:00|20862.2|20850.2|20878.8|20866.8|20894.4|20882.4|20848.2|20836.2|810
1747319100000|2025-05-15 14:25:00|20880.1|20868.1|20847.5|20835.5|20891.6|20879.6|20832.2|20820.2|734
1747319400000|2025-05-15 14:30:00|20848.8|20836.8|20858.1|20846.1|20870|20858|20817.2|20805.2|652
1747319700000|2025-05-15 14:35:00|20859.1|20847.1|20881.8|20869.8|20888.7|20876.7|20859.1|20847.1|421
1747320000000|2025-05-15 14:40:00|20883.1|20871.1|20904.3|20892.3|20917.8|20905.8|20873.1|20861.1|632
1747320300000|2025-05-15 14:45:00|20904|20892|20895.6|20883.6|20928.6|20913.6|20886.8|20874.8|422
1747320600000|2025-05-15 14:50:00|20896.5|20884.5|20913|20901|20915.5|20903.5|20881.2|20869.2|569
1747320900000|2025-05-15 14:55:00|20913.7|20901.7|20898.9|20886.9|20933.7|20921.7|20887.4|20875.4|618
1747321200000|2025-05-15 15:00:00|20895.5|20883.5|20884.5|20872.5|20908|20896|20883|20871|331
1747321500000|2025-05-15 15:05:00|20884.2|20872.2|20876.7|20864.7|20909.8|20897.8|20870.4|20858.4|317
1747321800000|2025-05-15 15:10:00|20877|20865|20876.6|20864.6|20900.4|20888.4|20869.2|20857.2|318
1747322100000|2025-05-15 15:15:00|20877|20865|20897.2|20885.2|20906|20894|20868.5|20856.5|482
1747322400000|2025-05-15 15:20:00|20895.4|20883.4|20907.8|20895.8|20920.3|20908.3|20893.5|20881.5|257
1747322700000|2025-05-15 15:25:00|20908.1|20896.1|20924.3|20912.3|20926.5|20914.5|20903.7|20891.7|239
1747323000000|2025-05-15 15:30:00|20924.7|20912.7|20928.7|20916.7|20937.8|20925.8|20912.1|20900.1|276
1747323300000|2025-05-15 15:35:00|20927.1|20915.1|20926.5|20914.5|20935.2|20923.2|20918.1|20906.1|153
1747323600000|2025-05-15 15:40:00|20928|20916|20934.9|20922.9|20935.2|20923.2|20922.1|20910.1|219
1747323900000|2025-05-15 15:45:00|20934.6|20922.6|20913.9|20901.9|20944.6|20932.6|20910.8|20898.8|277
1747324200000|2025-05-15 15:50:00|20914.5|20902.5|20907.3|20895.3|20923.9|20911.9|20904.5|20892.5|226
1747324500000|2025-05-15 15:55:00|20908.6|20896.6|20877.3|20865.3|20908.6|20896.6|20871.1|20859.1|242
1747324800000|2025-05-15 16:00:00|20877.6|20865.6|20872.9|20860.9|20878.2|20866.2|20846.7|20834.7|307
1747325100000|2025-05-15 16:05:00|20873.2|20861.2|20872.6|20860.6|20887.9|20875.9|20868.5|20856.5|172
1747325400000|2025-05-15 16:10:00|20871.6|20859.6|20858.8|20846.8|20871.6|20859.6|20846.9|20834.9|164
1747325700000|2025-05-15 16:15:00|20858.5|20846.5|20846.9|20834.9|20859.7|20847.7|20828.1|20816.1|276
1747326000000|2025-05-15 16:20:00|20846.6|20834.6|20846.8|20834.8|20863.7|20851.7|20844.4|20832.4|210
1747326300000|2025-05-15 16:25:00|20847.2|20835.2|20843.1|20831.1|20854.3|20842.3|20838.1|20826.1|141
1747326600000|2025-05-15 16:30:00|20842.8|20830.8|20817.4|20805.4|20849.9|20837.9|20813|20801|283
1747326900000|2025-05-15 16:35:00|20816.2|20804.2|20809.9|20797.9|20820.5|20808.5|20808.6|20796.6|187
1747327200000|2025-05-15 16:40:00|20809.6|20797.6|20814.9|20802.9|20823.9|20811.9|20803.6|20791.6|179
1747327500000|2025-05-15 16:45:00|20814.8|20802.8|20835.4|20823.4|20842|20830|20806.1|20794.1|292
1747327800000|2025-05-15 16:50:00|20835.1|20823.1|20828.5|20816.5|20847.3|20835.3|20826.7|20814.7|198
1747328100000|2025-05-15 16:55:00|20828.2|20816.2|20796|20784|20828.2|20816.2|20796|20784|166
1747328400000|2025-05-15 17:00:00|20793.2|20781.2|20785.7|20773.7|20800.7|20788.7|20771.6|20759.6|369
1747328700000|2025-05-15 17:05:00|20788.2|20776.2|20775.3|20763.3|20794.1|20782.1|20775.3|20763.3|196
1747329000000|2025-05-15 17:10:00|20774.4|20762.4|20751.9|20739.9|20785.3|20773.3|20748.1|20736.1|295
1747329300000|2025-05-15 17:15:00|20750.6|20738.6|20757.1|20745.1|20772.1|20760.1|20749.7|20737.7|208
1747329600000|2025-05-15 17:20:00|20756.2|20744.2|20763|20751|20780.9|20768.9|20756.2|20744.2|184
1747329900000|2025-05-15 17:25:00|20762.1|20750.1|20780.5|20768.5|20780.5|20768.5|20762.1|20750.1|189
1747330200000|2025-05-15 17:30:00|20779.6|20767.6|20725.5|20713.5|20780.5|20768.5|20719.2|20707.2|306
1747330500000|2025-05-15 17:35:00|20725.8|20713.8|20740.8|20728.8|20749.5|20737.5|20722|20710|173
1747330800000|2025-05-15 17:40:00|20739.5|20727.5|20731.7|20719.7|20742|20730|20725.7|20713.7|217
1747331100000|2025-05-15 17:45:00|20730.4|20718.4|20719.8|20707.8|20732|20720|20716|20704|465
1747331400000|2025-05-15 17:50:00|20718.8|20706.8|20719.1|20707.1|20740.1|20728.1|20718.2|20706.2|386
1747331700000|2025-05-15 17:55:00|20723.2|20711.2|20720.3|20708.3|20728.5|20716.5|20717.2|20705.2|842
1747332000000|2025-05-15 18:00:00|20720.6|20708.6|20675.6|20663.6|20720.6|20708.6|20674.7|20662.7|908
1747402200000|2025-05-16 13:30:00|20751.1|20739.1|20752.1|20740.1|20793.8|20780.3|20736.8|20724.8|873
1747402500000|2025-05-16 13:35:00|20753.3|20741.3|20732.4|20720.4|20768.4|20756.4|20727.7|20715.7|516
1747402800000|2025-05-16 13:40:00|20729|20717|20729.6|20717.6|20763.7|20751.7|20722.1|20710.1|320
1747403100000|2025-05-16 13:45:00|20729.3|20717.3|20713.7|20701.7|20730.9|20718.9|20697.7|20685.7|1066
1747403400000|2025-05-16 13:50:00|20714.9|20702.9|20697.8|20685.8|20724.3|20712.3|20673.4|20661.4|831
1747403700000|2025-05-16 13:55:00|20697.5|20685.5|20750.2|20738.2|20755.2|20743.2|20687.2|20675.2|486
1747404000000|2025-05-16 14:00:00|20749.9|20737.9|20738.3|20726.3|20750.2|20738.2|20733.3|20721.3|233
1747404300000|2025-05-16 14:05:00|20741.4|20729.4|20727.5|20715.5|20750.3|20738.3|20725|20713|302
1747404600000|2025-05-16 14:10:00|20727.2|20715.2|20718.7|20706.7|20733.7|20721.7|20714.4|20702.4|458
1747404900000|2025-05-16 14:15:00|20717.4|20705.4|20755.9|20743.9|20758.1|20746.1|20708.7|20696.7|309
1747405200000|2025-05-16 14:20:00|20754.9|20742.9|20789.6|20777.6|20789.9|20777.9|20736.1|20724.1|464
1747405500000|2025-05-16 14:25:00|20789.3|20777.3|20756.1|20744.1|20790.5|20778.5|20751.1|20739.1|396
1747405800000|2025-05-16 14:30:00|20758.3|20746.3|20726.4|20714.4|20766.7|20754.7|20725.1|20713.1|180
1747406100000|2025-05-16 14:35:00|20725.4|20713.4|20698.1|20686.1|20725.4|20713.4|20697.5|20685.5|259
1747406400000|2025-05-16 14:40:00|20697.8|20685.8|20714.4|20702.4|20714.7|20702.7|20697.8|20685.8|175
1747406700000|2025-05-16 14:45:00|20716.6|20704.6|20711.6|20699.6|20722.2|20710.2|20709.1|20697.1|85
1747407000000|2025-05-16 14:50:00|20711.3|20699.3|20706.8|20694.8|20715.6|20703.6|20700.3|20688.3|104
1747407300000|2025-05-16 14:55:00|20707.1|20695.1|20722.1|20710.1|20722.7|20710.7|20704.6|20692.6|76
1747407600000|2025-05-16 15:00:00|20721.8|20709.8|20733.7|20721.7|20737.8|20725.8|20715.9|20703.9|93
1747407900000|2025-05-16 15:05:00|20732.7|20720.7|20738.9|20726.9|20741.4|20729.4|20722.7|20710.7|115
1747408200000|2025-05-16 15:10:00|20741.4|20729.4|20746.1|20734.1|20752.1|20740.1|20737.7|20725.7|91
1747408500000|2025-05-16 15:15:00|20748.3|20736.3|20745.7|20733.7|20762|20750|20741.8|20729.8|142
1747408800000|2025-05-16 15:20:00|20745.4|20733.4|20714.2|20702.2|20750.1|20738.1|20706.7|20694.7|176
1747409100000|2025-05-16 15:25:00|20714.5|20702.5|20723.7|20711.7|20724.7|20712.7|20706.9|20694.9|218
1747409400000|2025-05-16 15:30:00|20727.5|20715.5|20715.5|20703.5|20740|20728|20715.5|20703.5|111
1747409700000|2025-05-16 15:35:00|20714.6|20702.6|20717|20705|20720.2|20708.2|20709.2|20697.2|152
1747410000000|2025-05-16 15:40:00|20718.2|20706.2|20735.4|20723.4|20735.4|20723.4|20714.8|20702.8|157
1747410300000|2025-05-16 15:45:00|20735.1|20723.1|20735.4|20723.4|20739.8|20727.8|20717.6|20705.6|144
1747410600000|2025-05-16 15:50:00|20736.3|20724.3|20762.5|20750.5|20769.1|20757.1|20732.6|20720.6|257
1747410900000|2025-05-16 15:55:00|20763.4|20751.4|20793.7|20781.7|20812.4|20800.4|20763.4|20751.4|389
1747411200000|2025-05-16 16:00:00|20789.6|20777.6|20780|20768|20794.7|20782.7|20760.3|20748.3|314
1747411500000|2025-05-16 16:05:00|20780.3|20768.3|20824.3|20812.3|20829.6|20817.6|20780.3|20768.3|300
1747411800000|2025-05-16 16:10:00|20823.3|20811.3|20818.3|20806.3|20848|20836|20817|20805|326
1747412100000|2025-05-16 16:15:00|20818.6|20806.6|20833.9|20821.9|20833.9|20821.9|20816.1|20804.1|212
1747412400000|2025-05-16 16:20:00|20832.7|20820.7|20850.5|20838.5|20862.4|20850.4|20830.2|20818.2|171
1747412700000|2025-05-16 16:25:00|20849.5|20837.5|20842|20830|20864.5|20852.5|20842|20830|136
1747413000000|2025-05-16 16:30:00|20841.7|20829.7|20821|20809|20854.2|20842.2|20817.6|20805.6|100
1747413300000|2025-05-16 16:35:00|20820.7|20808.7|20820.4|20808.4|20825.1|20813.1|20799.5|20787.5|100
1747413600000|2025-05-16 16:40:00|20820.7|20808.7|20832.6|20820.6|20836.1|20824.1|20820.7|20808.7|114
1747413900000|2025-05-16 16:45:00|20832.3|20820.3|20807.6|20795.6|20833.5|20821.5|20805.1|20793.1|81
1747414200000|2025-05-16 16:50:00|20807.8|20795.8|20798.4|20786.4|20811.3|20799.3|20790.3|20778.3|97
1747414500000|2025-05-16 16:55:00|20793.4|20781.4|20810.6|20798.6|20811.8|20799.8|20793.4|20781.4|81
1747414800000|2025-05-16 17:00:00|20811.5|20799.5|20829.3|20817.3|20842.8|20830.8|20807.1|20795.1|103
1747415100000|2025-05-16 17:05:00|20826.8|20814.8|20806.5|20794.5|20841.2|20829.2|20806.5|20794.5|86
1747415400000|2025-05-16 17:10:00|20808.7|20796.7|20806.7|20794.7|20813.6|20801.6|20796.4|20784.4|71
1747415700000|2025-05-16 17:15:00|20807.7|20795.7|20836.1|20824.1|20842.7|20830.7|20807.7|20795.7|78
1747416000000|2025-05-16 17:20:00|20835.2|20823.2|20847|20835|20848|20836|20829.9|20817.9|78
1747416300000|2025-05-16 17:25:00|20844.5|20832.5|20858.9|20846.9|20864.2|20852.2|20844.5|20832.5|121
1747416600000|2025-05-16 17:30:00|20858|20846|20846.5|20834.5|20869.3|20857.3|20845.5|20833.5|143
1747416900000|2025-05-16 17:35:00|20845.5|20833.5|20837.1|20825.1|20854.3|20842.3|20832.7|20820.7|87
1747417200000|2025-05-16 17:40:00|20836.2|20824.2|20856.7|20844.7|20861|20849|20828.1|20816.1|166
1747417500000|2025-05-16 17:45:00|20856.1|20844.1|20827.3|20815.3|20864.9|20852.9|20821.4|20809.4|138
1747417800000|2025-05-16 17:50:00|20826.4|20814.4|20820.5|20808.5|20831.1|20819.1|20816.7|20804.7|115
1747418100000|2025-05-16 17:55:00|20819.5|20807.5|20803.8|20791.8|20831.7|20819.7|20802.9|20790.9|449
1747418400000|2025-05-16 18:00:00|20802.9|20790.9|20819.2|20807.2|20826.3|20814.3|20802.9|20790.9|543
1747661400000|2025-05-19 13:30:00|20830.5|20818.5|20838.9|20826.9|20881.3|20869.3|20819.9|20807.9|833
1747661700000|2025-05-19 13:35:00|20839.9|20827.9|20831.5|20819.5|20849|20837|20818.7|20806.7|535
1747662000000|2025-05-19 13:40:00|20831.8|20819.8|20788.4|20776.4|20831.8|20819.8|20772.6|20760.6|330
1747662300000|2025-05-19 13:45:00|20787.1|20775.1|20794.1|20782.1|20807.6|20795.6|20771.6|20759.6|204
1747662600000|2025-05-19 13:50:00|20792.9|20780.9|20841.1|20829.1|20844.6|20832.6|20783.3|20771.3|261
1747662900000|2025-05-19 13:55:00|20839.9|20827.9|20840.4|20828.4|20841.4|20829.4|20830.4|20818.4|143
1747663200000|2025-05-19 14:00:00|20841.4|20829.4|20879.7|20867.7|20885.8|20873.8|20840.4|20828.4|314
1747663500000|2025-05-19 14:05:00|20877.4|20865.4|20904.5|20892.5|20908.2|20896.2|20863.9|20851.9|231
1747663800000|2025-05-19 14:10:00|20904.2|20892.2|20888.1|20876.1|20923.2|20911.2|20886.5|20874.5|276
1747664100000|2025-05-19 14:15:00|20887.8|20875.8|20890.4|20878.4|20898.1|20886.1|20881.3|20869.3|414
1747664400000|2025-05-19 14:20:00|20889.1|20877.1|20879.4|20867.4|20891.6|20879.6|20875.4|20863.4|321
1747664700000|2025-05-19 14:25:00|20879.7|20867.7|20893.8|20881.8|20893.8|20881.8|20869.9|20857.9|157
1747665000000|2025-05-19 14:30:00|20895.1|20883.1|20921.4|20909.4|20936.2|20924.2|20888.6|20876.6|223
1747665300000|2025-05-19 14:35:00|20921.6|20909.6|20929.7|20917.7|20937.4|20925.4|20916.9|20904.9|124
1747665600000|2025-05-19 14:40:00|20928.6|20916.6|20945.1|20933.1|20952.4|20940.4|20921.1|20909.1|211
1747665900000|2025-05-19 14:45:00|20944.1|20932.1|20901.5|20889.5|20950.9|20938.9|20901.5|20889.5|185
1747666200000|2025-05-19 14:50:00|20901.8|20889.8|20910.2|20898.2|20911.9|20899.9|20892.6|20880.6|204
1747666500000|2025-05-19 14:55:00|20906.4|20894.4|20894|20882|20909.7|20897.7|20886.3|20874.3|137
1747666800000|2025-05-19 15:00:00|20894.3|20882.3|20882.8|20870.8|20897.3|20885.3|20874|20862|117
1747667100000|2025-05-19 15:05:00|20881.5|20869.5|20882.2|20870.2|20888|20876|20876|20864|60
1747667400000|2025-05-19 15:10:00|20883.2|20871.2|20898.1|20886.1|20898.1|20886.1|20875.4|20863.4|111
1747667700000|2025-05-19 15:15:00|20895.8|20883.8|20907.4|20895.4|20909.6|20897.6|20893.3|20881.3|49
1747668000000|2025-05-19 15:20:00|20903.8|20891.8|20913.7|20901.7|20924.7|20912.7|20903.8|20891.8|67
1747668300000|2025-05-19 15:25:00|20914.7|20902.7|20922.2|20910.2|20923.6|20911.6|20908.7|20896.7|67
1747668600000|2025-05-19 15:30:00|20922.4|20910.4|20907.9|20895.9|20928.9|20916.9|20906.7|20894.7|89
1747668900000|2025-05-19 15:35:00|20904.4|20892.4|20914.6|20902.6|20916.3|20904.3|20899.3|20887.3|52
1747669200000|2025-05-19 15:40:00|20914.8|20902.8|20914.6|20902.6|20918.3|20906.3|20909|20897|50
1747669500000|2025-05-19 15:45:00|20915|20903|20896.5|20884.5|20918.3|20906.3|20896.5|20884.5|74
1747669800000|2025-05-19 15:50:00|20897.7|20885.7|20899|20887|20902.5|20890.5|20890.2|20878.2|78
1747670100000|2025-05-19 15:55:00|20897.7|20885.7|20884.2|20872.2|20902.7|20890.7|20884.2|20872.2|61
1747670400000|2025-05-19 16:00:00|20883.1|20871.1|20900.2|20888.2|20900.6|20888.6|20879.6|20867.6|153
1747670700000|2025-05-19 16:05:00|20899.1|20887.1|20918.7|20906.7|20918.7|20906.7|20896.2|20884.2|69
1747671000000|2025-05-19 16:10:00|20917.7|20905.7|20910.6|20898.6|20919|20907|20908.2|20896.2|45
1747671300000|2025-05-19 16:15:00|20910.4|20898.4|20917.4|20905.4|20921.4|20909.4|20907.9|20895.9|41
1747671600000|2025-05-19 16:20:00|20916.6|20904.6|20922.4|20910.4|20927.2|20915.2|20916.6|20904.6|88
1747671900000|2025-05-19 16:25:00|20922.6|20910.6|20918.9|20906.9|20922.6|20910.6|20912.8|20900.8|48
1747672200000|2025-05-19 16:30:00|20920.1|20908.1|20910.5|20898.5|20920.1|20908.1|20908.3|20896.3|36
1747672500000|2025-05-19 16:35:00|20909.5|20897.5|20908.7|20896.7|20913.5|20901.5|20908.2|20896.2|23
1747672800000|2025-05-19 16:40:00|20908.5|20896.5|20883|20871|20908.5|20896.5|20881.3|20869.3|53
1747673100000|2025-05-19 16:45:00|20881.5|20869.5|20876.5|20864.5|20883|20871|20871.2|20859.2|71
1747673400000|2025-05-19 16:50:00|20876.7|20864.7|20873.4|20861.4|20882.5|20870.5|20873.2|20861.2|46
1747673700000|2025-05-19 16:55:00|20871.1|20859.1|20872.5|20860.5|20872.9|20860.9|20866.1|20854.1|72
1747674000000|2025-05-19 17:00:00|20871|20859|20884.2|20872.2|20884.2|20872.2|20870|20858|53
1747674300000|2025-05-19 17:05:00|20884|20872|20876.7|20864.7|20886.3|20874.3|20876.7|20864.7|67
1747674600000|2025-05-19 17:10:00|20875.7|20863.7|20860.3|20848.3|20875.7|20863.7|20859.1|20847.1|101
1747674900000|2025-05-19 17:15:00|20862.6|20850.6|20861.1|20849.1|20864.6|20852.6|20851|20839|51
1747675200000|2025-05-19 17:20:00|20860.1|20848.1|20881.2|20869.2|20883.4|20871.4|20857.6|20845.6|87
1747675500000|2025-05-19 17:25:00|20880.1|20868.1|20873.3|20861.3|20886.2|20874.2|20872.1|20860.1|52
1747675800000|2025-05-19 17:30:00|20873.1|20861.1|20885.1|20873.1|20886.1|20874.1|20872.3|20860.3|76
1747676100000|2025-05-19 17:35:00|20886.1|20874.1|20882.2|20870.2|20896.1|20884.1|20881|20869|110
1747676400000|2025-05-19 17:40:00|20884.3|20872.3|20888.8|20876.8|20889|20877|20876.8|20864.8|136
1747676700000|2025-05-19 17:45:00|20889|20877|20877.4|20865.4|20902|20890|20876.4|20864.4|169
1747677000000|2025-05-19 17:50:00|20876.4|20864.4|20874.4|20862.4|20878|20866|20865.1|20853.1|278
1747677300000|2025-05-19 17:55:00|20874.2|20862.2|20895.5|20883.5|20895.5|20883.5|20868.8|20856.8|1117
1747677600000|2025-05-19 18:00:00|20895.3|20883.3|20888|20876|20904.7|20892.7|20880.9|20868.9|463
1747747800000|2025-05-20 13:30:00|20880.7|20850.7|20894.2|20882.2|20926.2|20914.2|20874.2|20848.6|407
1747748100000|2025-05-20 13:35:00|20895.2|20883.2|20929.5|20917.5|20929.5|20917.5|20863.4|20851.4|472
1747748400000|2025-05-20 13:40:00|20932.3|20920.3|20923.5|20911.5|20946.4|20934.4|20922.4|20910.4|250
1747748700000|2025-05-20 13:45:00|20922.2|20910.2|20901.3|20889.3|20932.8|20920.8|20895.3|20883.3|254
1747749000000|2025-05-20 13:50:00|20901.1|20889.1|20916.3|20904.3|20917.4|20905.4|20894|20882|133
1747749300000|2025-05-20 13:55:00|20916.1|20904.1|20904.8|20892.8|20923.8|20911.8|20904.8|20892.8|84
1747749600000|2025-05-20 14:00:00|20903.8|20891.8|20919.6|20907.6|20920.6|20908.6|20903.8|20891.8|97
1747749900000|2025-05-20 14:05:00|20920.6|20908.6|20899.4|20887.4|20937.3|20925.3|20899.4|20887.4|135
1747750200000|2025-05-20 14:10:00|20896|20884|20868.3|20856.3|20896|20884|20867.3|20855.3|159
1747750500000|2025-05-20 14:15:00|20869.4|20857.4|20874.1|20862.1|20874.3|20862.3|20856|20844|229
1747750800000|2025-05-20 14:20:00|20874.3|20862.3|20850.5|20838.5|20879.1|20867.1|20850.5|20838.5|302
1747751100000|2025-05-20 14:25:00|20850.8|20838.8|20835.9|20823.9|20851.8|20839.8|20817.4|20805.4|384
1747751400000|2025-05-20 14:30:00|20847|20827|20864.2|20852.2|20878.2|20866.2|20845.7|20827|126
1747751700000|2025-05-20 14:35:00|20864|20852|20890.7|20878.7|20893|20881|20856.5|20844.5|133
1747752000000|2025-05-20 14:40:00|20890.9|20878.9|20892.5|20880.5|20903.1|20891.1|20877.5|20865.5|146
1747752300000|2025-05-20 14:45:00|20886.3|20874.3|20889.2|20877.2|20897.5|20885.5|20873.3|20861.3|89
1747752600000|2025-05-20 14:50:00|20888.7|20876.7|20855.6|20843.6|20888.9|20876.9|20850.8|20838.8|66
1747752900000|2025-05-20 14:55:00|20854.5|20842.5|20854.5|20842.5|20868.3|20856.3|20848.7|20836.7|109
1747753200000|2025-05-20 15:00:00|20853.3|20841.3|20829.1|20817.1|20853.3|20841.3|20820.3|20808.3|171
1747753500000|2025-05-20 15:05:00|20828.9|20816.9|20820.3|20808.3|20832.8|20820.8|20805.6|20793.6|224
1747753800000|2025-05-20 15:10:00|20820.1|20808.1|20809.9|20797.9|20827.8|20815.8|20803.6|20791.6|182
1747754100000|2025-05-20 15:15:00|20811.1|20799.1|20811.7|20799.7|20815.3|20803.3|20803.6|20791.6|113
1747754400000|2025-05-20 15:20:00|20810.5|20798.5|20835.2|20823.2|20843.4|20831.4|20808|20796|180
1747754700000|2025-05-20 15:25:00|20834.2|20822.2|20842.7|20830.7|20844.8|20832.8|20831.3|20819.3|81
1747755000000|2025-05-20 15:30:00|20841.7|20829.7|20844.3|20832.3|20844.3|20832.3|20835.6|20823.6|99
1747755300000|2025-05-20 15:35:00|20844.6|20832.6|20854.9|20842.9|20858.3|20846.3|20842.3|20830.3|73
1747755600000|2025-05-20 15:40:00|20855.1|20843.1|20833.5|20821.5|20855.1|20843.1|20826|20814|32
1747755900000|2025-05-20 15:45:00|20835.5|20823.5|20825.1|20813.1|20836.8|20824.8|20817|20805|46
1747756200000|2025-05-20 15:50:00|20825.3|20813.3|20845.5|20833.5|20848.2|20836.2|20820.5|20808.5|238
1747756500000|2025-05-20 15:55:00|20844.4|20832.4|20866.5|20854.5|20870.5|20858.5|20841.9|20829.9|149
1747756800000|2025-05-20 16:00:00|20867.5|20855.5|20877.9|20865.9|20882.7|20870.7|20864.4|20852.4|119
1747757100000|2025-05-20 16:05:00|20876.9|20864.9|20880|20868|20891.2|20879.2|20876.2|20864.2|94
1747757400000|2025-05-20 16:10:00|20878.7|20866.7|20876.6|20864.6|20880|20868|20860.8|20848.8|35
1747757700000|2025-05-20 16:15:00|20876.4|20864.4|20888.5|20876.5|20892.6|20880.6|20876.4|20864.4|96
1747758000000|2025-05-20 16:20:00|20888.3|20876.3|20882.8|20870.8|20892.2|20880.2|20882|20870|37
1747758300000|2025-05-20 16:25:00|20878.6|20866.6|20883.4|20871.4|20891.7|20879.7|20867.2|20855.2|52
1747758600000|2025-05-20 16:30:00|20878.6|20866.6|20876.9|20864.9|20884.4|20872.4|20875.7|20863.7|16
1747758900000|2025-05-20 16:35:00|20875.7|20863.7|20883.7|20871.7|20884.2|20872.2|20874.6|20862.6|46
1747759200000|2025-05-20 16:40:00|20884|20872|20894.6|20882.6|20896.4|20884.4|20884|20872|19
1747759500000|2025-05-20 16:45:00|20895.6|20883.6|20899.3|20887.3|20899.5|20887.5|20885.2|20873.2|52
1747759800000|2025-05-20 16:50:00|20899.5|20887.5|20894.1|20882.1|20899.5|20887.5|20889.3|20877.3|81
1747760100000|2025-05-20 16:55:00|20894.3|20882.3|20899.9|20887.9|20901.1|20889.1|20893.9|20881.9|14
1747760400000|2025-05-20 17:00:00|20898.8|20886.8|20903.2|20891.2|20905.5|20893.5|20898.8|20886.8|100
1747760700000|2025-05-20 17:05:00|20901.9|20889.9|20905.4|20893.4|20905.4|20893.4|20898.1|20886.1|35
1747761000000|2025-05-20 17:10:00|20904.4|20892.4|20902.9|20890.9|20905.4|20893.4|20897.1|20885.1|43
1747761300000|2025-05-20 17:15:00|20901.9|20889.9|20903.3|20891.3|20903.3|20891.3|20895.8|20883.8|75
1747761600000|2025-05-20 17:20:00|20904.3|20892.3|20904.7|20892.7|20911.4|20899.4|20902.2|20890.2|23
1747761900000|2025-05-20 17:25:00|20904.5|20892.5|20902.2|20890.2|20907|20895|20899.9|20887.9|24
1747762200000|2025-05-20 17:30:00|20901.1|20889.1|20899|20887|20902.2|20890.2|20893.2|20881.2|58
1747762500000|2025-05-20 17:35:00|20898.8|20886.8|20890.7|20878.7|20903|20891|20888.6|20876.6|65
1747762800000|2025-05-20 17:40:00|20889.6|20877.6|20885.2|20873.2|20891.5|20879.5|20882.7|20870.7|34
1747763100000|2025-05-20 17:45:00|20884.2|20872.2|20885.2|20873.2|20891|20879|20882.7|20870.7|43
1747763400000|2025-05-20 17:50:00|20885.4|20873.4|20880.8|20868.8|20885.4|20873.4|20878.5|20866.5|51
1747763700000|2025-05-20 17:55:00|20883.3|20871.3|20881.6|20869.6|20887.9|20875.9|20869.3|20857.3|318
1747764000000|2025-05-20 18:00:00|20881.8|20869.8|20880.5|20868.5|20887|20875|20872.6|20860.6|154
1747834200000|2025-05-21 13:30:00|20874.2|20862.2|20891.4|20879.4|20898.5|20886.5|20858.3|20846.3|320
1747834500000|2025-05-21 13:35:00|20892.8|20880.8|20908.6|20896.6|20908.6|20896.6|20884.1|20872.1|152
1747834800000|2025-05-21 13:40:00|20906.3|20894.3|20890|20878|20910.8|20898.8|20887.6|20875.6|115
1747835100000|2025-05-21 13:45:00|20889.8|20877.8|20870.9|20858.9|20890|20878|20861.2|20849.2|186
1747835400000|2025-05-21 13:50:00|20871.9|20859.9|20910.1|20898.1|20916.1|20904.1|20866.3|20854.3|96
1747835700000|2025-05-21 13:55:00|20908.8|20896.8|20889.7|20877.7|20910.1|20898.1|20888.2|20876.2|73
1747836000000|2025-05-21 14:00:00|20889.9|20877.9|20889.1|20877.1|20909.1|20897.1|20888.4|20876.4|145
1747836300000|2025-05-21 14:05:00|20889.3|20877.3|20852.9|20840.9|20889.3|20877.3|20852.9|20840.9|132
1747836600000|2025-05-21 14:10:00|20851.8|20839.8|20847.1|20835.1|20875.3|20863.3|20844.8|20832.8|290
1747836900000|2025-05-21 14:15:00|20846|20834|20861.3|20849.3|20872.2|20860.2|20830.2|20818.2|264
1747837200000|2025-05-21 14:20:00|20860.9|20848.9|20883.4|20871.4|20884|20872|20858.8|20846.8|94
1747837500000|2025-05-21 14:25:00|20884.4|20872.4|20877.5|20865.5|20885.9|20873.9|20873.5|20861.5|51
1747837800000|2025-05-21 14:30:00|20877.7|20865.7|20876.2|20864.2|20881.6|20869.6|20867.6|20855.6|103
1747838100000|2025-05-21 14:35:00|20875.1|20863.1|20879.7|20867.7|20883.7|20871.7|20872.6|20860.6|41
1747838400000|2025-05-21 14:40:00|20880.1|20868.1|20876.3|20864.3|20891.3|20879.3|20876.3|20864.3|87
1747838700000|2025-05-21 14:45:00|20873.8|20861.8|20878.8|20866.8|20879|20867|20872.6|20860.6|24
1747839000000|2025-05-21 14:50:00|20878.6|20866.6|20876.5|20864.5|20879.2|20867.2|20871.8|20859.8|37
1747839300000|2025-05-21 14:55:00|20876.6|20864.6|20880.2|20868.2|20886.3|20874.3|20876.5|20864.5|79
1747839600000|2025-05-21 15:00:00|20878.9|20866.9|20878.5|20866.5|20889|20877|20876.6|20864.6|122
1747839900000|2025-05-21 15:05:00|20878.7|20866.7|20887|20875|20894.5|20882.5|20878.5|20866.5|52
1747840200000|2025-05-21 15:10:00|20888.1|20876.1|20905.2|20893.2|20912.1|20900.1|20885.4|20873.4|126
1747840500000|2025-05-21 15:15:00|20906.2|20894.2|20905.8|20893.8|20909.8|20897.8|20904.4|20892.4|54
1747840800000|2025-05-21 15:20:00|20906.9|20894.9|20905.8|20893.8|20914.2|20902.2|20899.9|20887.9|107
1747841100000|2025-05-21 15:25:00|20904.7|20892.7|20903|20891|20905.3|20893.3|20897.8|20885.8|68
1747841400000|2025-05-21 15:30:00|20904|20892|20885.8|20873.8|20908.5|20896.5|20883.5|20871.5|134
1747841700000|2025-05-21 15:35:00|20885.6|20873.6|20898.7|20886.7|20898.7|20886.7|20883.5|20871.5|112
1747842000000|2025-05-21 15:40:00|20897.6|20885.6|20913.4|20901.4|20920|20908|20895.3|20883.3|267
1747842300000|2025-05-21 15:45:00|20913.2|20901.2|20911.3|20899.3|20923.6|20911.6|20904.4|20892.4|183
1747842600000|2025-05-21 15:50:00|20909|20897|20926.3|20914.3|20929.1|20917.1|20909|20897|159
1747842900000|2025-05-21 15:55:00|20925.2|20913.2|20913.2|20901.2|20926.9|20914.9|20911.9|20899.9|85
1747843200000|2025-05-21 16:00:00|20912.1|20900.1|20926.9|20914.9|20931.2|20919.2|20912.1|20900.1|124
1747843500000|2025-05-21 16:05:00|20925.8|20913.8|20918.3|20906.3|20927.5|20915.5|20915.8|20903.8|30
1747843800000|2025-05-21 16:10:00|20918.5|20906.5|20916.5|20904.5|20923.7|20911.7|20915.9|20903.9|58
1747844100000|2025-05-21 16:15:00|20916.7|20904.7|20925.9|20913.9|20929|20917|20916.3|20904.3|100
1747844400000|2025-05-21 16:20:00|20926.1|20914.1|20935.7|20923.7|20938.2|20926.2|20922.3|20910.3|169
1747844700000|2025-05-21 16:25:00|20934.4|20922.4|20943.9|20931.9|20946.2|20934.2|20933|20921|178
1747845000000|2025-05-21 16:30:00|20946.2|20934.2|20945.4|20933.4|20953.3|20941.3|20938.7|20926.7|126
1747845300000|2025-05-21 16:35:00|20946.5|20934.5|20946.7|20934.7|20952.7|20940.7|20945|20933|117
1747845600000|2025-05-21 16:40:00|20946.3|20934.3|20953.3|20941.3|20958.5|20946.5|20946.3|20934.3|118
1747845900000|2025-05-21 16:45:00|20953.4|20941.4|20963.6|20951.6|20963.6|20951.6|20953.4|20941.4|195
1747846200000|2025-05-21 16:50:00|20963.4|20951.4|20940.9|20928.9|20966.5|20954.5|20938.8|20926.8|204
1747846500000|2025-05-21 16:55:00|20941.3|20929.3|20938.5|20926.5|20945.9|20933.9|20936.4|20924.4|101
1747846800000|2025-05-21 17:00:00|20937.5|20925.5|20938.5|20926.5|20941.2|20929.2|20931.4|20919.4|249
1747847100000|2025-05-21 17:05:00|20938.7|20926.7|20941.2|20929.2|20951.2|20939.2|20938.5|20926.5|40
1747847400000|2025-05-21 17:10:00|20940.1|20928.1|20961.1|20949.1|20961.3|20949.3|20936.3|20924.3|105
1747847700000|2025-05-21 17:15:00|20963.4|20951.4|20948.2|20936.2|20968.4|20956.4|20940.3|20928.3|292
1747848000000|2025-05-21 17:20:00|20947.2|20935.2|20943.8|20931.8|20949|20937|20936.3|20924.3|157
1747848300000|2025-05-21 17:25:00|20943.9|20931.9|20938.5|20926.5|20947.1|20935.1|20936.2|20924.2|76
1747848600000|2025-05-21 17:30:00|20936.2|20924.2|20944.4|20932.4|20958.3|20946.3|20936.2|20924.2|45
1747848900000|2025-05-21 17:35:00|20943.1|20931.1|20949.7|20937.7|20950.8|20938.8|20937.2|20925.2|43
1747849200000|2025-05-21 17:40:00|20950.8|20938.8|20940.9|20928.9|20953.5|20941.5|20938.4|20926.4|105
1747849500000|2025-05-21 17:45:00|20939.9|20927.9|20961.8|20949.8|20962.8|20950.8|20939.7|20927.7|74
1747849800000|2025-05-21 17:50:00|20962.8|20950.8|20956.9|20944.9|20962.8|20950.8|20953.4|20941.4|101
1747850100000|2025-05-21 17:55:00|20955.5|20943.5|20955.1|20943.1|20955.7|20943.7|20945.7|20933.7|284
1747850400000|2025-05-21 18:00:00|20955.3|20943.3|20960.9|20948.9|20965.3|20953.3|20952.4|20940.4|434
1747920600000|2025-05-22 13:30:00|20982.4|20970.4|21030.8|21018.8|21036.7|21024.7|20979.9|20967.9|801
1747920900000|2025-05-22 13:35:00|21031|21019|21048.5|21036.5|21080|21068|21025.8|21013.8|500
1747921200000|2025-05-22 13:40:00|21048.7|21036.7|21055.6|21043.6|21068.9|21056.9|21047.6|21035.6|295
1747921500000|2025-05-22 13:45:00|21056.7|21044.7|21059.6|21047.6|21071.6|21059.6|21049.2|21037.2|295
1747921800000|2025-05-22 13:50:00|21060.6|21048.6|21090.7|21078.7|21099.6|21087.6|21060.6|21048.6|316
1747922100000|2025-05-22 13:55:00|21090.8|21078.8|21092.4|21080.4|21109.4|21097.4|21081.9|21069.9|271
1747922400000|2025-05-22 14:00:00|21094.7|21082.7|21068.7|21056.7|21099.7|21087.7|21063.9|21051.9|169
1747922700000|2025-05-22 14:05:00|21067.5|21055.5|21068.3|21056.3|21077.7|21065.7|21056.7|21044.7|289
1747923000000|2025-05-22 14:10:00|21068.4|21056.4|21062.3|21050.3|21086.7|21074.7|21062.3|21050.3|202
1747923300000|2025-05-22 14:15:00|21063.9|21051.9|21068.9|21056.9|21073.7|21061.7|21057.1|21045.1|120
1747923600000|2025-05-22 14:20:00|21067.5|21055.5|21088.1|21076.1|21090.9|21078.9|21067.5|21055.5|91
1747923900000|2025-05-22 14:25:00|21088.2|21076.2|21096.1|21084.1|21101.7|21089.7|21087|21075|124
1747924200000|2025-05-22 14:30:00|21095.9|21083.9|21082.1|21070.1|21104.9|21092.9|21082|21070|168
1747924500000|2025-05-22 14:35:00|21083.4|21071.4|21045.6|21033.6|21086.6|21074.6|21042.2|21030.2|139
1747924800000|2025-05-22 14:40:00|21045.4|21033.4|21052.4|21040.4|21067|21055|21041.8|21029.8|155
1747925100000|2025-05-22 14:45:00|21055.9|21043.9|21052.7|21040.7|21057.4|21045.4|21050.4|21038.4|61
1747925400000|2025-05-22 14:50:00|21053.1|21041.1|21075.6|21063.6|21078.1|21066.1|21050.4|21038.4|67
1747925700000|2025-05-22 14:55:00|21074.3|21062.3|21089.5|21077.5|21093.5|21081.5|21071.8|21059.8|97
1747926000000|2025-05-22 15:00:00|21089.7|21077.7|21104.2|21092.2|21105.8|21093.8|21084.5|21072.5|174
1747926300000|2025-05-22 15:05:00|21105.6|21093.6|21122.9|21110.9|21135.1|21123.1|21105.4|21093.4|281
1747926600000|2025-05-22 15:10:00|21124|21112|21108.8|21096.8|21139.4|21127.4|21107.5|21095.5|241
1747926900000|2025-05-22 15:15:00|21109.9|21097.9|21118.7|21106.7|21123.4|21111.4|21107.5|21095.5|84
1747927200000|2025-05-22 15:20:00|21119.8|21107.8|21116.6|21104.6|21145.9|21133.9|21116.6|21104.6|149
1747927500000|2025-05-22 15:25:00|21117.6|21105.6|21119.8|21107.8|21139.4|21127.4|21116.6|21104.6|95
1747927800000|2025-05-22 15:30:00|21120.8|21108.8|21129.1|21117.1|21131.7|21119.7|21117.1|21105.1|118
1747928100000|2025-05-22 15:35:00|21126.6|21114.6|21163.5|21151.5|21165.8|21153.8|21125.5|21113.5|211
1747928400000|2025-05-22 15:40:00|21166|21154|21157.8|21145.8|21168.2|21156.2|21153.1|21141.1|153
1747928700000|2025-05-22 15:45:00|21156.6|21144.6|21132.5|21120.5|21156.6|21144.6|21132.2|21120.2|97
1747929000000|2025-05-22 15:50:00|21130|21118|21128.9|21116.9|21146.1|21134.1|21128.8|21116.8|45
1747929300000|2025-05-22 15:55:00|21126.4|21114.4|21125|21113|21136.4|21124.4|21118|21106|94
1747929600000|2025-05-22 16:00:00|21123.9|21111.9|21131.7|21119.7|21131.7|21119.7|21114.1|21102.1|110
1747929900000|2025-05-22 16:05:00|21131.9|21119.9|21146.7|21134.7|21146.7|21134.7|21126.7|21114.7|16
1747930200000|2025-05-22 16:10:00|21145.4|21133.4|21156|21144|21163.5|21151.5|21145.4|21133.4|66
1747930500000|2025-05-22 16:15:00|21154.6|21142.6|21162|21150|21163.1|21151.1|21148.5|21136.5|47
1747930800000|2025-05-22 16:20:00|21161|21149|21118.4|21106.4|21162.4|21150.4|21115.9|21103.9|50
1747931100000|2025-05-22 16:25:00|21119.4|21107.4|21123.9|21111.9|21128.3|21116.3|21118|21106|24
1747931400000|2025-05-22 16:30:00|21126.1|21114.1|21126.4|21114.4|21137.3|21125.3|21121.2|21109.2|83
1747931700000|2025-05-22 16:35:00|21126.5|21114.5|21139|21127|21149.2|21137.2|21126.5|21114.5|58
1747932000000|2025-05-22 16:40:00|21137.9|21125.9|21136.7|21124.7|21139|21127|21128.3|21116.3|23
1747932300000|2025-05-22 16:45:00|21135.4|21123.4|21134|21122|21138.8|21126.8|21131.8|21119.8|42
1747932600000|2025-05-22 16:50:00|21135.2|21123.2|21140.9|21128.9|21140.9|21128.9|21129.1|21117.1|63
1747932900000|2025-05-22 16:55:00|21143.8|21131.8|21116.9|21104.9|21145|21133|21116.9|21104.9|54
1747933200000|2025-05-22 17:00:00|21115.8|21103.8|21133.1|21121.1|21134.4|21122.4|21114.4|21102.4|24
1747933500000|2025-05-22 17:05:00|21133.3|21121.3|21153.2|21141.2|21156.9|21144.9|21131.9|21119.9|71
1747933800000|2025-05-22 17:10:00|21148.3|21136.3|21133.8|21121.8|21168.7|21156.7|21131.7|21119.7|87
1747934100000|2025-05-22 17:15:00|21132.7|21120.7|21096.2|21084.2|21136.3|21124.3|21090.9|21078.9|88
1747934400000|2025-05-22 17:20:00|21098.4|21086.4|21116.4|21104.4|21126.5|21114.5|21098.4|21086.4|56
1747934700000|2025-05-22 17:25:00|21116.5|21104.5|21099.2|21087.2|21117.8|21105.8|21093.3|21081.3|73
1747935000000|2025-05-22 17:30:00|21100.2|21088.2|21116|21104|21118.3|21106.3|21079.3|21067.3|138
1747935300000|2025-05-22 17:35:00|21115.8|21103.8|21111.5|21099.5|21122|21110|21110.3|21098.3|90
1747935600000|2025-05-22 17:40:00|21112.8|21100.8|21120.1|21108.1|21122.9|21110.9|21112.8|21100.8|60
1747935900000|2025-05-22 17:45:00|21120.2|21108.2|21115.4|21103.4|21120.4|21108.4|21111.8|21099.8|41
1747936200000|2025-05-22 17:50:00|21117.7|21105.7|21136.8|21124.8|21138.2|21126.2|21115.5|21103.5|118
1747936500000|2025-05-22 17:55:00|21134.7|21122.7|21119.4|21107.4|21145.2|21133.2|21119.4|21107.4|210
1747936800000|2025-05-22 18:00:00|21119.6|21107.6|21117.8|21105.8|21121.9|21109.9|21109|21097|370
1748007000000|2025-05-23 13:30:00|21045.1|21033.1|21072|21060|21088.8|21076.8|21044.9|21032.9|555
1748007300000|2025-05-23 13:35:00|21072.1|21060.1|21075.4|21063.4|21089.6|21077.6|21062.9|21050.9|141
1748007600000|2025-05-23 13:40:00|21075.7|21063.7|21054|21042|21087|21075|21043|21031|237
1748007900000|2025-05-23 13:45:00|21055.1|21043.1|21059.2|21047.2|21062.8|21050.8|21036.9|21024.9|185
1748008200000|2025-05-23 13:50:00|21059.1|21047.1|21067.7|21055.7|21072.8|21060.8|21057.8|21045.8|101
1748008500000|2025-05-23 13:55:00|21067.8|21055.8|21086.4|21074.4|21094.8|21082.8|21067.7|21055.7|177
1748008800000|2025-05-23 14:00:00|21088.9|21076.9|21067.3|21055.3|21096.4|21084.4|21065.1|21053.1|155
1748009100000|2025-05-23 14:05:00|21066.3|21054.3|21046.9|21034.9|21066.3|21054.3|21040.3|21028.3|160
1748009400000|2025-05-23 14:10:00|21046.7|21034.7|21059.6|21047.6|21060.1|21048.1|21036.2|21024.2|92
1748009700000|2025-05-23 14:15:00|21057|21045|21062.1|21050.1|21062.1|21050.1|21042.1|21030.1|68
1748010000000|2025-05-23 14:20:00|21061|21049|21076.1|21064.1|21086|21074|21059.9|21047.9|137
1748010300000|2025-05-23 14:25:00|21076.3|21064.3|21067.7|21055.7|21079.9|21067.9|21065.2|21053.2|128
1748010600000|2025-05-23 14:30:00|21066.4|21054.4|21083.9|21071.9|21086.1|21074.1|21066.4|21054.4|72
1748010900000|2025-05-23 14:35:00|21083.7|21071.7|21084.3|21072.3|21087.5|21075.5|21070.9|21058.9|66
1748011200000|2025-05-23 14:40:00|21083.2|21071.2|21065.4|21053.4|21083.2|21071.2|21061.8|21049.8|96
1748011500000|2025-05-23 14:45:00|21065.3|21053.3|21065.4|21053.4|21069|21057|21051.8|21039.8|164
1748011800000|2025-05-23 14:50:00|21066.5|21054.5|21070.7|21058.7|21074.7|21062.7|21063.2|21051.2|110
1748012100000|2025-05-23 14:55:00|21069.4|21057.4|21079.7|21067.7|21083.1|21071.1|21068.2|21056.2|96
1748012400000|2025-05-23 15:00:00|21080.8|21068.8|21087.8|21075.8|21096.6|21084.6|21080.8|21068.8|101
1748012700000|2025-05-23 15:05:00|21086.5|21074.5|21070.3|21058.3|21093.9|21081.9|21063.1|21051.1|86
1748013000000|2025-05-23 15:10:00|21071.5|21059.5|21083.4|21071.4|21083.4|21071.4|21066.2|21054.2|94
1748013300000|2025-05-23 15:15:00|21083.5|21071.5|21086.7|21074.7|21094.3|21082.3|21083.5|21071.5|50
1748013600000|2025-05-23 15:20:00|21086.8|21074.8|21116.4|21104.4|21116.4|21104.4|21080.4|21068.4|88
1748013900000|2025-05-23 15:25:00|21116.5|21104.5|21106.5|21094.5|21125.1|21113.1|21103.8|21091.8|90
1748014200000|2025-05-23 15:30:00|21111.3|21099.3|21118.8|21106.8|21121.5|21109.5|21106.5|21094.5|46
1748014500000|2025-05-23 15:35:00|21119|21107|21133.9|21121.9|21136.4|21124.4|21116.5|21104.5|108
1748014800000|2025-05-23 15:40:00|21135|21123|21131.7|21119.7|21136.3|21124.3|21124.1|21112.1|42
1748015100000|2025-05-23 15:45:00|21133|21121|21140.1|21128.1|21144|21132|21129.2|21117.2|73
1748015400000|2025-05-23 15:50:00|21143.9|21131.9|21147.6|21135.6|21153.6|21141.6|21141.2|21129.2|154
1748015700000|2025-05-23 15:55:00|21148.5|21136.5|21147.1|21135.1|21156.8|21144.8|21142|21130|154
1748016000000|2025-05-23 16:00:00|21146|21134|21112.5|21100.5|21148.2|21136.2|21112.5|21100.5|131
1748016300000|2025-05-23 16:05:00|21113.6|21101.6|21120|21108|21125|21113|21105|21093|69
1748016600000|2025-05-23 16:10:00|21119.9|21107.9|21112.8|21100.8|21129.9|21117.9|21104.2|21092.2|123
1748016900000|2025-05-23 16:15:00|21115.3|21103.3|21126|21114|21128.8|21116.8|21108.9|21096.9|66
1748017200000|2025-05-23 16:20:00|21124.9|21112.9|21143.8|21131.8|21143.8|21131.8|21122.4|21110.4|63
1748017500000|2025-05-23 16:25:00|21142.7|21130.7|21136.3|21124.3|21142.7|21130.7|21131.4|21119.4|73
1748017800000|2025-05-23 16:30:00|21137.5|21125.5|21123|21111|21139.9|21127.9|21120.5|21108.5|56
1748018100000|2025-05-23 16:35:00|21122.8|21110.8|21120.4|21108.4|21122.8|21110.8|21116.9|21104.9|64
1748018400000|2025-05-23 16:40:00|21121.5|21109.5|21117.1|21105.1|21121.7|21109.7|21112.1|21100.1|62
1748018700000|2025-05-23 16:45:00|21116|21104|21102.8|21090.8|21125.5|21113.5|21098.1|21086.1|79
1748019000000|2025-05-23 16:50:00|21103|21091|21100.6|21088.6|21105.5|21093.5|21091.7|21079.7|53
1748019300000|2025-05-23 16:55:00|21102.8|21090.8|21111.2|21099.2|21115|21103|21101.4|21089.4|36
1748019600000|2025-05-23 17:00:00|21109.9|21097.9|21104.4|21092.4|21112.9|21100.9|21104.4|21092.4|63
1748019900000|2025-05-23 17:05:00|21105.5|21093.5|21097|21085|21106.6|21094.6|21095.6|21083.6|76
1748020200000|2025-05-23 17:10:00|21098.1|21086.1|21118.8|21106.8|21123.9|21111.9|21093.3|21081.3|64
1748020500000|2025-05-23 17:15:00|21117.7|21105.7|21123.7|21111.7|21125.1|21113.1|21111.1|21099.1|76
1748020800000|2025-05-23 17:20:00|21125|21113|21127.2|21115.2|21130.8|21118.8|21116.4|21104.4|22
1748021100000|2025-05-23 17:25:00|21128.3|21116.3|21130.4|21118.4|21135.1|21123.1|21126|21114|74
1748021400000|2025-05-23 17:30:00|21130.3|21118.3|21129.9|21117.9|21132.5|21120.5|21115.7|21103.7|98
1748021700000|2025-05-23 17:35:00|21128.8|21116.8|21132.1|21120.1|21134.7|21122.7|21126.3|21114.3|76
1748022000000|2025-05-23 17:40:00|21132.2|21120.2|21134.5|21122.5|21136.9|21124.9|21128.4|21116.4|81
1748022300000|2025-05-23 17:45:00|21133.3|21121.3|21127.7|21115.7|21135.6|21123.6|21122.7|21110.7|75
1748022600000|2025-05-23 17:50:00|21126.6|21114.6|21119.6|21107.6|21131.5|21119.5|21118.3|21106.3|111
1748022900000|2025-05-23 17:55:00|21118.4|21106.4|21113|21101|21124.6|21112.6|21103.7|21091.7|219
1748023200000|2025-05-23 18:00:00|21110.8|21098.8|21116.2|21104.2|21118.2|21106.2|21094.1|21082.1|278
1748352600000|2025-05-27 13:30:00|21115.8|21103.8|21072|21060|21150.2|21138.2|21071.9|21059.9|453
1748352900000|2025-05-27 13:35:00|21072.1|21060.1|21084.5|21072.5|21091.8|21079.8|21054.6|21042.6|262
1748353200000|2025-05-27 13:40:00|21084.4|21072.4|21076.7|21064.7|21102.7|21090.7|21069.2|21057.2|137
1748353500000|2025-05-27 13:45:00|21079.1|21067.1|21071.6|21059.6|21081.5|21069.5|21062.9|21050.9|168
1748353800000|2025-05-27 13:50:00|21072.8|21060.8|21040.5|21028.5|21073.9|21061.9|21040.4|21028.4|206
1748354100000|2025-05-27 13:55:00|21043|21031|21046.6|21034.6|21051.7|21039.7|21031.9|21019.9|114
1748354400000|2025-05-27 14:00:00|21045.5|21033.5|21028.1|21016.1|21052.9|21040.9|21026.8|21014.8|207
1748354700000|2025-05-27 14:05:00|21030.4|21018.4|20985.8|20973.8|21033.1|21021.1|20985.8|20973.8|388
1748355000000|2025-05-27 14:10:00|20985.9|20973.9|20954.7|20942.7|20985.9|20973.9|20947.4|20935.4|283
1748355300000|2025-05-27 14:15:00|20954.8|20942.8|20961|20949|20972|20960|20944.9|20932.9|176
1748355600000|2025-05-27 14:20:00|20960.9|20948.9|20927.4|20915.4|20976.2|20964.2|20920.1|20908.1|268
1748355900000|2025-05-27 14:25:00|20927.6|20915.6|20922.8|20910.8|20946.3|20934.3|20919.1|20907.1|151
1748356200000|2025-05-27 14:30:00|20922.2|20910.2|20877.3|20865.3|20922.2|20910.2|20877.3|20865.3|320
1748356500000|2025-05-27 14:35:00|20874.7|20862.7|20885.9|20873.9|20887.4|20875.4|20858.7|20846.7|500
1748356800000|2025-05-27 14:40:00|20887|20875|20880.7|20868.7|20895.5|20883.5|20878.3|20866.3|297
1748357100000|2025-05-27 14:45:00|20880.8|20868.8|20842.6|20830.6|20880.8|20868.8|20842.6|20830.6|314
1748357400000|2025-05-27 14:50:00|20842.7|20830.7|20824.9|20812.9|20848.9|20836.9|20815.1|20803.1|462
1748357700000|2025-05-27 14:55:00|20823.7|20811.7|20766.4|20754.4|20826|20814|20716.5|20704.5|501
1748358000000|2025-05-27 15:00:00|20766.6|20754.6|20686.8|20674.8|20786.2|20772.9|20681.8|20669.8|431
1748358300000|2025-05-27 15:05:00|20686.7|20674.7|20708|20696|20739.1|20727.1|20678.2|20666.2|373
1748358600000|2025-05-27 15:10:00|20708.2|20696.2|20779.4|20767.4|20783.2|20768.6|20696.8|20684.8|231
1748358900000|2025-05-27 15:15:00|20779.3|20767.3|20856.2|20844.2|20863.9|20851.9|20776.5|20764.5|432
1748359200000|2025-05-27 15:20:00|20856.3|20844.3|20881.4|20869.4|20889.4|20875.2|20855|20843|348
1748359500000|2025-05-27 15:25:00|20880.2|20868.2|20868.4|20856.4|20892.8|20880.8|20865.6|20853.6|97
1748359800000|2025-05-27 15:30:00|20868.3|20856.3|20867.4|20855.4|20869.5|20857.5|20847.7|20835.7|108
1748360100000|2025-05-27 15:35:00|20867.3|20855.3|20856.3|20844.3|20875.8|20863.8|20851.2|20839.2|37
1748360400000|2025-05-27 15:40:00|20856.4|20844.4|20878.5|20866.5|20882.1|20870.1|20855.2|20843.2|101
1748360700000|2025-05-27 15:45:00|20878.6|20866.6|20886|20874|20897.1|20885.1|20878.5|20866.5|61
1748361000000|2025-05-27 15:50:00|20882.3|20870.3|20900.9|20888.9|20917.9|20905.9|20877.5|20865.5|185
1748361300000|2025-05-27 15:55:00|20898.6|20886.6|20912.6|20900.6|20916.2|20904.2|20877.4|20865.4|74
1748361600000|2025-05-27 16:00:00|20913.8|20901.8|20933.5|20921.5|20955.7|20943.7|20905.3|20893.3|120
1748361900000|2025-05-27 16:05:00|20932.3|20920.3|20951.2|20939.2|20959.3|20947.3|20932.3|20920.3|95
1748362200000|2025-05-27 16:10:00|20950|20938|20945|20933|20977|20965|20938.7|20926.7|110
1748362500000|2025-05-27 16:15:00|20943.8|20931.8|20884.1|20872.1|20945|20933|20880.4|20868.4|88
1748362800000|2025-05-27 16:20:00|20884.2|20872.2|20899.1|20887.1|20906.4|20894.4|20884.2|20872.2|75
1748363100000|2025-05-27 16:25:00|20899|20887|20908.9|20896.9|20913.9|20901.9|20895.3|20883.3|55
1748363400000|2025-05-27 16:30:00|20909|20897|20930|20918|20942.6|20930.6|20909|20897|74
1748363700000|2025-05-27 16:35:00|20928.7|20916.7|20927.6|20915.6|20936.3|20924.3|20918.8|20906.8|34
1748364000000|2025-05-27 16:40:00|20928.8|20916.8|20932.5|20920.5|20936.2|20924.2|20922.5|20910.5|41
1748364300000|2025-05-27 16:45:00|20933.7|20921.7|20933.8|20921.8|20936.2|20924.2|20926.2|20914.2|39
1748364600000|2025-05-27 16:50:00|20931.3|20919.3|20953.3|20941.3|20953.3|20941.3|20928.7|20916.7|69
1748364900000|2025-05-27 16:55:00|20952.1|20940.1|20954.6|20942.6|20960.7|20948.7|20944.7|20932.7|82
1748365200000|2025-05-27 17:00:00|20953.4|20941.4|20943.4|20931.4|20955.9|20943.9|20939.6|20927.6|31
1748365500000|2025-05-27 17:05:00|20943.3|20931.3|20947|20935|20960.4|20948.4|20941|20929|89
1748365800000|2025-05-27 17:10:00|20945.8|20933.8|20933.3|20921.3|20949.5|20937.5|20933.3|20921.3|24
1748366100000|2025-05-27 17:15:00|20935.8|20923.8|20938.4|20926.4|20940.9|20928.9|20933.3|20921.3|49
1748366400000|2025-05-27 17:20:00|20938.5|20926.5|20941.1|20929.1|20943.5|20931.5|20936.1|20924.1|41
1748366700000|2025-05-27 17:25:00|20942.3|20930.3|20941.1|20929.1|20946.1|20934.1|20938.6|20926.6|30
1748367000000|2025-05-27 17:30:00|20942.3|20930.3|20944.8|20932.8|20948.4|20936.4|20938.5|20926.5|45
1748367300000|2025-05-27 17:35:00|20948.6|20936.6|20958.5|20946.5|20960.9|20948.9|20943.6|20931.6|46
1748367600000|2025-05-27 17:40:00|20958.6|20946.6|20952.2|20940.2|20968.3|20956.3|20951|20939|65
1748367900000|2025-05-27 17:45:00|20953.4|20941.4|20954.5|20942.5|20968.2|20956.2|20946|20934|78
1748368200000|2025-05-27 17:50:00|20955.8|20943.8|20954.4|20942.4|20960.6|20948.6|20949.4|20937.4|59
1748368500000|2025-05-27 17:55:00|20953.3|20941.3|20967.8|20955.8|20968|20956|20953.2|20941.2|196
1748368800000|2025-05-27 18:00:00|20967.9|20955.9|20978.8|20966.8|20984.8|20972.8|20967.2|20955.2|456
1748439000000|2025-05-28 13:30:00|20978.4|20966.4|20952.9|20940.9|20997.7|20985.7|20949.3|20937.3|274
1748439300000|2025-05-28 13:35:00|20950.4|20938.4|20924.2|20912.2|20955.5|20943.5|20913.2|20901.2|274
1748439600000|2025-05-28 13:40:00|20924.3|20912.3|20923.1|20911.1|20937.6|20925.6|20919.4|20907.4|157
1748439900000|2025-05-28 13:45:00|20924.4|20912.4|20946.3|20934.3|20955.1|20943.1|20924.3|20912.3|203
1748440200000|2025-05-28 13:50:00|20948.8|20936.8|20972|20960|20980.8|20968.8|20948.8|20936.8|307
1748440500000|2025-05-28 13:55:00|20970.8|20958.8|20974.3|20962.3|20985.6|20973.6|20963.3|20951.3|280
1748440800000|2025-05-28 14:00:00|20975.5|20963.5|20981.3|20969.3|20985.1|20973.1|20965.6|20953.6|209
1748441100000|2025-05-28 14:05:00|20982.5|20970.5|20975.1|20963.1|20982.6|20970.6|20945.4|20933.4|366
1748441400000|2025-05-28 14:10:00|20977.6|20965.6|20960.1|20948.1|20981.4|20969.4|20951.5|20939.5|182
1748441700000|2025-05-28 14:15:00|20960|20948|20984.8|20972.8|20993.5|20981.5|20955|20943|136
1748442000000|2025-05-28 14:20:00|20983.6|20971.6|20997.4|20985.4|20997.4|20985.4|20977.4|20965.4|176
1748442300000|2025-05-28 14:25:00|20996.1|20984.1|20999.6|20987.6|20999.9|20987.9|20979.9|20967.9|221
1748442600000|2025-05-28 14:30:00|20997.2|20985.2|20986|20974|20998.4|20986.4|20978.6|20966.6|68
1748442900000|2025-05-28 14:35:00|20987.3|20975.3|20964.6|20952.6|20987.3|20975.3|20957.3|20945.3|202
1748443200000|2025-05-28 14:40:00|20963.4|20951.4|20968.3|20956.3|20968.3|20956.3|20952.3|20940.3|190
1748443500000|2025-05-28 14:45:00|20967.1|20955.1|20943.5|20931.5|20967.1|20955.1|20933.5|20921.5|187
1748443800000|2025-05-28 14:50:00|20943.6|20931.6|20934.7|20922.7|20944.8|20932.8|20927.4|20915.4|138
1748444100000|2025-05-28 14:55:00|20933.4|20921.4|20962.2|20950.2|20964.6|20952.6|20918.6|20906.6|230
1748444400000|2025-05-28 15:00:00|20961|20949|20978.3|20966.3|20985.9|20973.9|20953.5|20941.5|258
1748444700000|2025-05-28 15:05:00|20978.2|20966.2|20974.4|20962.4|20980.8|20968.8|20972|20960|164
1748445000000|2025-05-28 15:10:00|20974.5|20962.5|20963.5|20951.5|20978.6|20966.6|20951.1|20939.1|144
1748445300000|2025-05-28 15:15:00|20963.6|20951.6|20992.5|20980.5|20994.9|20982.9|20961.1|20949.1|151
1748445600000|2025-05-28 15:20:00|20991.3|20979.3|20991|20979|21014.8|21002.8|20991|20979|164
1748445900000|2025-05-28 15:25:00|20991.1|20979.1|20985.8|20973.8|20996|20984|20979.6|20967.6|186
1748446200000|2025-05-28 15:30:00|20985.9|20973.9|20960.1|20948.1|20985.9|20973.9|20960.1|20948.1|59
1748446500000|2025-05-28 15:35:00|20962.5|20950.5|20942.7|20930.7|20965|20953|20924.1|20912.1|135
1748446800000|2025-05-28 15:40:00|20941.5|20929.5|20957.6|20945.6|20957.6|20945.6|20940.3|20928.3|34
1748447100000|2025-05-28 15:45:00|20956.5|20944.5|20954.2|20942.2|20960.3|20948.3|20946.8|20934.8|60
1748447400000|2025-05-28 15:50:00|20956.7|20944.7|20939.3|20927.3|20956.7|20944.7|20935.5|20923.5|42
1748447700000|2025-05-28 15:55:00|20939.2|20927.2|20937.9|20925.9|20943|20931|20933|20921|38
1748448000000|2025-05-28 16:00:00|20936.7|20924.7|20936.9|20924.9|20941.9|20929.9|20919.3|20907.3|80
1748448300000|2025-05-28 16:05:00|20937|20925|20927.1|20915.1|20945.6|20933.6|20922|20910|78
1748448600000|2025-05-28 16:10:00|20927|20915|20930.9|20918.9|20930.9|20918.9|20922.2|20910.2|60
1748448900000|2025-05-28 16:15:00|20928.4|20916.4|20892.5|20880.5|20928.4|20916.4|20892.4|20880.4|67
1748449200000|2025-05-28 16:20:00|20894.9|20882.9|20891.1|20879.1|20900.1|20888.1|20856.3|20844.3|244
1748449500000|2025-05-28 16:25:00|20893.6|20881.6|20819.2|20807.2|20893.6|20881.6|20789.5|20777.5|406
1748449800000|2025-05-28 16:30:00|20818|20806|20846.4|20834.4|20853.8|20841.8|20815.6|20803.6|361
1748450100000|2025-05-28 16:35:00|20846.5|20834.5|20839.2|20827.2|20856.8|20844.8|20828|20816|227
1748450400000|2025-05-28 16:40:00|20837.9|20825.9|20848|20836|20866.7|20854.7|20831.9|20819.9|122
1748450700000|2025-05-28 16:45:00|20851.6|20839.6|20861.3|20849.3|20868.8|20856.8|20834.2|20822.2|124
1748451000000|2025-05-28 16:50:00|20863.8|20851.8|20851.4|20839.4|20865|20853|20830.4|20818.4|52
1748451300000|2025-05-28 16:55:00|20849|20837|20856.5|20844.5|20858.9|20846.9|20849|20837|37
1748451600000|2025-05-28 17:00:00|20855.2|20843.2|20852.7|20840.7|20863.8|20851.8|20846.5|20834.5|53
1748451900000|2025-05-28 17:05:00|20851.5|20839.5|20858.8|20846.8|20858.9|20846.9|20848.9|20836.9|52
1748452200000|2025-05-28 17:10:00|20857.6|20845.6|20881.1|20869.1|20886.1|20874.1|20851.3|20839.3|86
1748452500000|2025-05-28 17:15:00|20882.3|20870.3|20876.1|20864.1|20882.3|20870.3|20869.8|20857.8|11
1748452800000|2025-05-28 17:20:00|20874.8|20862.8|20866.1|20854.1|20882.2|20870.2|20864.9|20852.9|21
1748453100000|2025-05-28 17:25:00|20866.2|20854.2|20866.1|20854.1|20876|20864|20864.8|20852.8|30
1748453400000|2025-05-28 17:30:00|20867.3|20855.3|20878.1|20866.1|20879.4|20867.4|20867.2|20855.2|53
1748453700000|2025-05-28 17:35:00|20876.9|20864.9|20888|20876|20890.6|20878.6|20876.9|20864.9|37
1748454000000|2025-05-28 17:40:00|20886.8|20874.8|20875.7|20863.7|20903|20891|20875.7|20863.7|142
1748454300000|2025-05-28 17:45:00|20878.1|20866.1|20846|20834|20878.1|20866.1|20844.8|20832.8|114
1748454600000|2025-05-28 17:50:00|20843.6|20831.6|20846.1|20834.1|20851|20839|20839.9|20827.9|78
1748454900000|2025-05-28 17:55:00|20846|20834|20840.7|20828.7|20862.3|20850.3|20840.7|20828.7|271
1748455200000|2025-05-28 18:00:00|20840.6|20828.6|20842.2|20830.2|20848.5|20836.5|20824.7|20812.7|452
1748525400000|2025-05-29 13:30:00|20869.7|20857.7|20906.9|20894.9|20910.6|20898.6|20856|20844|502
1748525700000|2025-05-29 13:35:00|20908.1|20896.1|20965.3|20953.3|20967.8|20955.8|20908.1|20896.1|706
1748526000000|2025-05-29 13:40:00|20962.9|20950.9|20948.8|20936.8|20975.2|20963.2|20946.3|20934.3|315
1748526300000|2025-05-29 13:45:00|20952.6|20940.6|20946.4|20934.4|20955|20943|20919|20907|332
1748526600000|2025-05-29 13:50:00|20948.8|20936.8|20965.1|20953.1|20967.6|20955.6|20942.6|20930.6|221
1748526900000|2025-05-29 13:55:00|20963.8|20951.8|20948.9|20936.9|20967.6|20955.6|20948.9|20936.9|159
1748527200000|2025-05-29 14:00:00|20946.4|20934.4|20972.5|20960.5|20978.7|20966.7|20946.4|20934.4|202
1748527500000|2025-05-29 14:05:00|20975|20963|20953.7|20941.7|20992.2|20980.2|20952.4|20940.4|203
1748527800000|2025-05-29 14:10:00|20953.6|20941.6|20989.7|20977.7|20992.2|20980.2|20951.2|20939.2|173
1748528100000|2025-05-29 14:15:00|20990.9|20978.9|20991.9|20979.9|20997.1|20985.1|20984.4|20972.4|238
1748528400000|2025-05-29 14:20:00|20990.7|20978.7|21014.1|21002.1|21014.2|21002.2|20985.7|20973.7|213
1748528700000|2025-05-29 14:25:00|21011.7|20999.7|21009.1|20997.1|21014.2|21002.2|21000.5|20988.5|225
1748529000000|2025-05-29 14:30:00|21011.6|20999.6|21021.6|21009.6|21036.4|21024.4|21010.4|20998.4|573
1748529300000|2025-05-29 14:35:00|21021.5|21009.5|20995.4|20983.4|21026.5|21014.5|20994.1|20982.1|151
1748529600000|2025-05-29 14:40:00|20997.8|20985.8|21001.4|20989.4|21012.7|21000.7|20994.1|20982.1|187
1748529900000|2025-05-29 14:45:00|21000.2|20988.2|20980.1|20968.1|21033.8|21021.8|20960.2|20948.2|432
1748530200000|2025-05-29 14:50:00|20981.3|20969.3|20971.3|20959.3|20982.6|20970.6|20959|20947|212
1748530500000|2025-05-29 14:55:00|20972.6|20960.6|20966.4|20954.4|20981.3|20969.3|20954.1|20942.1|163
1748530800000|2025-05-29 15:00:00|20967.6|20955.6|20978.8|20966.8|20978.8|20966.8|20966.4|20954.4|87
1748531100000|2025-05-29 15:05:00|20986.3|20974.3|20983.7|20971.7|20992.6|20980.6|20978.8|20966.8|137
1748531400000|2025-05-29 15:10:00|20983.8|20971.8|20972.6|20960.6|20997.5|20985.5|20968.9|20956.9|138
1748531700000|2025-05-29 15:15:00|20975.1|20963.1|20981.3|20969.3|20996.3|20984.3|20975.1|20963.1|79
1748532000000|2025-05-29 15:20:00|20982.5|20970.5|20998.7|20986.7|21006.1|20994.1|20981.3|20969.3|94
1748532300000|2025-05-29 15:25:00|20999.9|20987.9|20993.7|20981.7|21003.6|20991.6|20991.3|20979.3|92
1748532600000|2025-05-29 15:30:00|20995|20983|20977.5|20965.5|20998.7|20986.7|20973.8|20961.8|154
1748532900000|2025-05-29 15:35:00|20975|20963|21004.9|20992.9|21004.9|20992.9|20975|20963|96
1748533200000|2025-05-29 15:40:00|21006.2|20994.2|20988.8|20976.8|21006.2|20994.2|20987.5|20975.5|64
1748533500000|2025-05-29 15:45:00|20988.7|20976.7|21006.2|20994.2|21006.2|20994.2|20986.3|20974.3|117
1748533800000|2025-05-29 15:50:00|21005|20993|20999.9|20987.9|21016.1|21004.1|20998.7|20986.7|104
1748534100000|2025-05-29 15:55:00|21001.2|20989.2|20985|20973|21006.2|20994.2|20980|20968|36
1748534400000|2025-05-29 16:00:00|20986.2|20974.2|20981.2|20969.2|20991.3|20979.3|20973.8|20961.8|116
1748534700000|2025-05-29 16:05:00|20980|20968|20991.1|20979.1|20991.2|20979.2|20980|20968|44
1748535000000|2025-05-29 16:10:00|20988.6|20976.6|21001|20989|21006|20994|20986.2|20974.2|76
1748535300000|2025-05-29 16:15:00|20999.8|20987.8|21012.1|21000.1|21015.9|21003.9|20998.6|20986.6|131
1748535600000|2025-05-29 16:20:00|21010.9|20998.9|21026.9|21014.9|21028.2|21016.2|21010.9|20998.9|152
1748535900000|2025-05-29 16:25:00|21027|21015|21025.6|21013.6|21030.7|21018.7|21023.1|21011.1|115
1748536200000|2025-05-29 16:30:00|21026.8|21014.8|21047.9|21035.9|21048|21036|21026.8|21014.8|476
1748536500000|2025-05-29 16:35:00|21047.8|21035.8|21034.2|21022.2|21047.8|21035.8|21031.6|21019.6|151
1748536800000|2025-05-29 16:40:00|21035.5|21023.5|21006.7|20994.7|21035.5|21023.5|21004.2|20992.2|169
1748537100000|2025-05-29 16:45:00|21007.9|20995.9|21005.5|20993.5|21018|21006|21004.3|20992.3|146
1748537400000|2025-05-29 16:50:00|21008|20996|21009.3|20997.3|21015.5|21003.5|21005.6|20993.6|72
1748537700000|2025-05-29 16:55:00|21009.4|20997.4|21013.1|21001.1|21015.6|21003.6|21005.6|20993.6|69
1748538000000|2025-05-29 17:00:00|21014.4|21002.4|21023.1|21011.1|21023.1|21011.1|21013.1|21001.1|144
1748538300000|2025-05-29 17:05:00|21021.9|21009.9|21028.1|21016.1|21030.6|21018.6|21021.9|21009.9|109
1748538600000|2025-05-29 17:10:00|21029.3|21017.3|21046.7|21034.7|21047.9|21035.9|21028.1|21016.1|199
1748538900000|2025-05-29 17:15:00|21045.5|21033.5|21052.9|21040.9|21052.9|21040.9|21043|21031|89
1748539200000|2025-05-29 17:20:00|21051.6|21039.6|21044.2|21032.2|21052.9|21040.9|21044.2|21032.2|88
1748539500000|2025-05-29 17:25:00|21042.9|21030.9|21039.2|21027.2|21042.9|21030.9|21024.2|21012.2|58
1748539800000|2025-05-29 17:30:00|21039.1|21027.1|21027.9|21015.9|21039.1|21027.1|21024.2|21012.2|65
1748540100000|2025-05-29 17:35:00|21025.4|21013.4|21030.5|21018.5|21036.7|21024.7|21022.9|21010.9|102
1748540400000|2025-05-29 17:40:00|21035.5|21023.5|21028|21016|21036.7|21024.7|21025.5|21013.5|83
1748540700000|2025-05-29 17:45:00|21026.8|21014.8|21026.8|21014.8|21030.5|21018.5|21024.3|21012.3|51
1748541000000|2025-05-29 17:50:00|21028|21016|21029.3|21017.3|21038.1|21026.1|21018.1|21006.1|159
1748541300000|2025-05-29 17:55:00|21030.5|21018.5|21023.1|21011.1|21033|21021|21023.1|21011.1|324
1748541600000|2025-05-29 18:00:00|21025.5|21013.5|21027.9|21015.9|21033|21021|21018|21006|616
1748611800000|2025-05-30 13:30:00|21089.7|21077.7|21122.2|21110.2|21146|21134|21089.7|21077.7|1181
1748612100000|2025-05-30 13:35:00|21120.9|21108.9|21164.8|21152.8|21168.5|21156.5|21110.9|21098.9|944
1748612400000|2025-05-30 13:40:00|21166|21154|21126|21114|21166|21154|21118.4|21106.4|597
1748612700000|2025-05-30 13:45:00|21125.9|21113.9|21104.7|21092.7|21127.2|21115.2|21102.2|21090.2|494
1748613000000|2025-05-30 13:50:00|21106|21094|21108.4|21096.4|21113.4|21101.4|21098.5|21086.5|299
1748613300000|2025-05-30 13:55:00|21105.9|21093.9|21068.4|21056.4|21112.1|21100.1|21060.9|21048.9|390
1748613600000|2025-05-30 14:00:00|21070.9|21058.9|21045.8|21033.8|21073.4|21061.4|21038.4|21026.4|471
1748613900000|2025-05-30 14:05:00|21043.3|21031.3|21054.5|21042.5|21057|21045|21035.8|21023.8|308
1748614200000|2025-05-30 14:10:00|21053.2|21041.2|21053.2|21041.2|21073.2|21061.2|21047|21035|282
1748614500000|2025-05-30 14:15:00|21050.7|21038.7|21056.9|21044.9|21059.4|21047.4|21039.5|21027.5|157
1748614800000|2025-05-30 14:20:00|21057|21045|21041.9|21029.9|21060.7|21048.7|21038.2|21026.2|114
1748615100000|2025-05-30 14:25:00|21043.2|21031.2|21043.1|21031.1|21051.9|21039.9|21040.6|21028.6|131
1748615400000|2025-05-30 14:30:00|21040.6|21028.6|21045.6|21033.6|21045.6|21033.6|21038.1|21026.1|157
1748615700000|2025-05-30 14:35:00|21046.8|21034.8|21060.5|21048.5|21060.5|21048.5|21045.6|21033.6|191
1748616000000|2025-05-30 14:40:00|21059.3|21047.3|21061.7|21049.7|21068|21056|21058|21046|177
1748616300000|2025-05-30 14:45:00|21060.5|21048.5|21061.7|21049.7|21065.5|21053.5|21060.5|21048.5|115
1748616600000|2025-05-30 14:50:00|21063|21051|21044.2|21032.2|21063|21051|21035.5|21023.5|154
1748616900000|2025-05-30 14:55:00|21043|21031|21047.9|21035.9|21047.9|21035.9|21035.4|21023.4|118
1748617200000|2025-05-30 15:00:00|21049.1|21037.1|21045.4|21033.4|21052.9|21040.9|21044.1|21032.1|107
1748617500000|2025-05-30 15:05:00|21046.6|21034.6|20995.4|20983.4|21054.1|21042.1|20990.4|20978.4|230
1748617800000|2025-05-30 15:10:00|20996.7|20984.7|20984.1|20972.1|20999.2|20987.2|20980.4|20968.4|351
1748618100000|2025-05-30 15:15:00|20982.9|20970.9|20989.1|20977.1|20999.1|20987.1|20980.4|20968.4|321
1748618400000|2025-05-30 15:20:00|20987.9|20975.9|20994.1|20982.1|21002.8|20990.8|20984.1|20972.1|294
1748618700000|2025-05-30 15:25:00|20996.6|20984.6|21001.5|20989.5|21016.6|21004.6|20994.1|20982.1|162
1748619000000|2025-05-30 15:30:00|20994.1|20982.1|21006.5|20994.5|21010.3|20998.3|20992.8|20980.8|116
1748619300000|2025-05-30 15:35:00|21007.7|20995.7|21031.4|21019.4|21032.7|21020.7|21005.2|20993.2|180
1748619600000|2025-05-30 15:40:00|21030.2|21018.2|21042.7|21030.7|21056.5|21044.5|21030.2|21018.2|233
1748619900000|2025-05-30 15:45:00|21041.4|21029.4|21048.9|21036.9|21056.4|21044.4|21038.9|21026.9|155
1748620200000|2025-05-30 15:50:00|21050.1|21038.1|21035.1|21023.1|21055.1|21043.1|21031.4|21019.4|139
1748620500000|2025-05-30 15:55:00|21032.6|21020.6|21028.9|21016.9|21048.9|21036.9|21028.9|21016.9|110
1748620800000|2025-05-30 16:00:00|21027.6|21015.6|21021.3|21009.3|21027.6|21015.6|21013.8|21001.8|124
1748621100000|2025-05-30 16:05:00|21026.3|21014.3|21021.3|21009.3|21037.6|21025.6|21017.5|21005.5|117
1748621400000|2025-05-30 16:10:00|21018.8|21006.8|21012.5|21000.5|21020|21008|21010|20998|72
1748621700000|2025-05-30 16:15:00|21011.3|20999.3|20997.5|20985.5|21013.8|21001.8|20997.5|20985.5|117
1748622000000|2025-05-30 16:20:00|20995|20983|20975|20963|21001.2|20989.2|20975|20963|184
1748622300000|2025-05-30 16:25:00|20972.5|20960.5|20988.7|20976.7|20994.9|20982.9|20967.5|20955.5|321
1748622600000|2025-05-30 16:30:00|20991.2|20979.2|20962.4|20950.4|20991.2|20979.2|20956.2|20944.2|312
1748622900000|2025-05-30 16:35:00|20961.1|20949.1|20969.9|20957.9|20974.9|20962.9|20956.2|20944.2|193
1748623200000|2025-05-30 16:40:00|20968.6|20956.6|20967.3|20955.3|20969.9|20957.9|20964.8|20952.8|124
1748623500000|2025-05-30 16:45:00|20966.1|20954.1|20952.3|20940.3|20966.1|20954.1|20949.8|20937.8|543
1748623800000|2025-05-30 16:50:00|20951.1|20939.1|20944.8|20932.8|20959.8|20947.8|20939.8|20927.8|115
1748624100000|2025-05-30 16:55:00|20946|20934|20972.2|20960.2|20972.3|20960.3|20946|20934|116
1748624400000|2025-05-30 17:00:00|20973.5|20961.5|20989.7|20977.7|20989.7|20977.7|20971|20959|192
1748624700000|2025-05-30 17:05:00|20991|20979|20994.7|20982.7|21001|20989|20989.7|20977.7|154
1748625000000|2025-05-30 17:10:00|20993.5|20981.5|20979.7|20967.7|20995.9|20983.9|20979.7|20967.7|42
1748625300000|2025-05-30 17:15:00|20982.2|20970.2|20997.1|20985.1|21002.1|20990.1|20982.2|20970.2|141
1748625600000|2025-05-30 17:20:00|20998.4|20986.4|20994.6|20982.6|21007.1|20995.1|20994.6|20982.6|111
1748625900000|2025-05-30 17:25:00|20995.8|20983.8|20999.5|20987.5|21002|20990|20989.6|20977.6|167
1748626200000|2025-05-30 17:30:00|21000.8|20988.8|20998.3|20986.3|21004.5|20992.5|20997|20985|149
1748626500000|2025-05-30 17:35:00|21000.8|20988.8|21004.5|20992.5|21009.5|20997.5|20997|20985|135
1748626800000|2025-05-30 17:40:00|21004.4|20992.4|20990.7|20978.7|21009.5|20997.5|20990.7|20978.7|172
1748627100000|2025-05-30 17:45:00|20988.2|20976.2|20964.4|20952.4|20988.2|20976.2|20956.9|20944.9|265
1748627400000|2025-05-30 17:50:00|20963.2|20951.2|20949.4|20937.4|20968.2|20956.2|20949.4|20937.4|183
1748627700000|2025-05-30 17:55:00|20946.9|20934.9|20944.3|20932.3|20954.4|20942.4|20934.4|20922.4|1223
1748628000000|2025-05-30 18:00:00|20941.8|20929.8|20943.1|20931.1|20949.3|20937.3|20938.1|20926.1|421
1748871000000|2025-06-02 13:30:00|21000.9|20988.9|21022.1|21010.1|21043.2|21031.2|20979.8|20967.8|922
1748871300000|2025-06-02 13:35:00|21020.9|21008.9|21062.3|21050.3|21071.1|21059.1|21013.5|21001.5|749
1748871600000|2025-06-02 13:40:00|21059.9|21047.9|21052.2|21040.2|21071|21059|21042.3|21030.3|652
1748871900000|2025-06-02 13:45:00|21051|21039|21041.1|21029.1|21056|21044|21017.4|21005.4|392
1748872200000|2025-06-02 13:50:00|21041|21029|21011.1|20999.1|21042.3|21030.3|21008.6|20996.6|288
1748872500000|2025-06-02 13:55:00|21009.9|20997.9|21017.7|21005.7|21023.7|21011.7|21008.6|20996.6|373
1748872800000|2025-06-02 14:00:00|21014.1|21002.1|20991.5|20979.5|21017.7|21005.7|20964|20952|329
1748873100000|2025-06-02 14:05:00|20991.4|20979.4|21010.4|20998.4|21016.6|21004.6|20987.7|20975.7|298
1748873400000|2025-06-02 14:10:00|21009.2|20997.2|21006.6|20994.6|21020.4|21008.4|21001.6|20989.6|193
1748873700000|2025-06-02 14:15:00|21007.8|20995.8|21021.7|21009.7|21021.7|21009.7|21002.8|20990.8|174
1748874000000|2025-06-02 14:20:00|21021.6|21009.6|21032.7|21020.7|21033.8|21021.8|21020.4|21008.4|187
1748874300000|2025-06-02 14:25:00|21030.4|21018.4|21028.9|21016.9|21035.2|21023.2|21021.5|21009.5|218
1748874600000|2025-06-02 14:30:00|21027.7|21015.7|21050.1|21038.1|21052.6|21040.6|21027.7|21015.7|246
1748874900000|2025-06-02 14:35:00|21050|21038|21046.3|21034.3|21056.4|21044.4|21045|21033|207
1748875200000|2025-06-02 14:40:00|21043.8|21031.8|21042.5|21030.5|21063.7|21051.7|21036.3|21024.3|218
1748875500000|2025-06-02 14:45:00|21042.4|21030.4|21051.2|21039.2|21054.9|21042.9|21037.4|21025.4|209
1748875800000|2025-06-02 14:50:00|21052.4|21040.4|21063.4|21051.4|21070.9|21058.9|21051.2|21039.2|277
1748876100000|2025-06-02 14:55:00|21064.6|21052.6|21062.2|21050.2|21069.6|21057.6|21060.9|21048.9|166
1748876400000|2025-06-02 15:00:00|21061|21049|21059.7|21047.7|21067.2|21055.2|21059.7|21047.7|158
1748876700000|2025-06-02 15:05:00|21058.5|21046.5|21067.4|21055.4|21071.2|21059.2|21056|21044|220
1748877000000|2025-06-02 15:10:00|21069.8|21057.8|21081.1|21069.1|21084.7|21072.7|21067.3|21055.3|179
1748877300000|2025-06-02 15:15:00|21082.4|21070.4|21077.5|21065.5|21086|21074|21073.6|21061.6|168
1748877600000|2025-06-02 15:20:00|21078.7|21066.7|21083.7|21071.7|21086.3|21074.3|21073.7|21061.7|258
1748877900000|2025-06-02 15:25:00|21083.6|21071.6|21081.2|21069.2|21086.1|21074.1|21075|21063|81
1748878200000|2025-06-02 15:30:00|21083.6|21071.6|21071.1|21059.1|21083.7|21071.7|21071.1|21059.1|200
1748878500000|2025-06-02 15:35:00|21071.2|21059.2|21108.6|21096.6|21111|21099|21071.2|21059.2|406
1748878800000|2025-06-02 15:40:00|21109.7|21097.7|21103.5|21091.5|21111|21099|21099.8|21087.8|265
1748879100000|2025-06-02 15:45:00|21106|21094|21099.7|21087.7|21106|21094|21089.8|21077.8|145
1748879400000|2025-06-02 15:50:00|21098.5|21086.5|21098.5|21086.5|21109.8|21097.8|21098.5|21086.5|129
1748879700000|2025-06-02 15:55:00|21098.4|21086.4|21090.8|21078.8|21098.4|21086.4|21084.7|21072.7|181
1748880000000|2025-06-02 16:00:00|21089.6|21077.6|21085.8|21073.8|21092.1|21080.1|21073.4|21061.4|197
1748880300000|2025-06-02 16:05:00|21085.9|21073.9|21062|21050|21088.3|21076.3|21058.3|21046.3|228
1748880600000|2025-06-02 16:10:00|21060.8|21048.8|21063.1|21051.1|21065.6|21053.6|21056.9|21044.9|113
1748880900000|2025-06-02 16:15:00|21060.6|21048.6|21080.5|21068.5|21081.7|21069.7|21060.6|21048.6|186
1748881200000|2025-06-02 16:20:00|21081.7|21069.7|21076.8|21064.8|21083|21071|21070.5|21058.5|107
1748881500000|2025-06-02 16:25:00|21078|21066|21088|21076|21088|21076|21075.6|21063.6|112
1748881800000|2025-06-02 16:30:00|21090.5|21078.5|21073.1|21061.1|21103|21091|21070.6|21058.6|222
1748882100000|2025-06-02 16:35:00|21074.3|21062.3|21085.6|21073.6|21090.5|21078.5|21074.3|21062.3|84
1748882400000|2025-06-02 16:40:00|21086.8|21074.8|21083|21071|21088|21076|21078.1|21066.1|61
1748882700000|2025-06-02 16:45:00|21085.6|21073.6|21095.7|21083.7|21100.6|21088.6|21084.3|21072.3|132
1748883000000|2025-06-02 16:50:00|21095.6|21083.6|21105.7|21093.7|21109.4|21097.4|21094.4|21082.4|215
1748883300000|2025-06-02 16:55:00|21105.5|21093.5|21095.8|21083.8|21105.5|21093.5|21090.8|21078.8|98
1748883600000|2025-06-02 17:00:00|21094.5|21082.5|21100.7|21088.7|21105.6|21093.6|21093.3|21081.3|115
1748883900000|2025-06-02 17:05:00|21098.2|21086.2|21088.1|21076.1|21098.2|21086.2|21083.1|21071.1|63
1748884200000|2025-06-02 17:10:00|21090.6|21078.6|21097.9|21085.9|21098.1|21086.1|21090.6|21078.6|97
1748884500000|2025-06-02 17:15:00|21103|21091|21108|21096|21109.2|21097.2|21100.5|21088.5|168
1748884800000|2025-06-02 17:20:00|21106.7|21094.7|21085.5|21073.5|21106.7|21094.7|21084.3|21072.3|142
1748885100000|2025-06-02 17:25:00|21086.7|21074.7|21093.1|21081.1|21093.1|21081.1|21085.5|21073.5|266
1748885400000|2025-06-02 17:30:00|21090.7|21078.7|21099.6|21087.6|21105.9|21093.9|21088.2|21076.2|211
1748885700000|2025-06-02 17:35:00|21098.4|21086.4|21101|21089|21103.5|21091.5|21095.9|21083.9|167
1748886000000|2025-06-02 17:40:00|21102.2|21090.2|21101.1|21089.1|21113.5|21101.5|21101|21089|211
1748886300000|2025-06-02 17:45:00|21098.7|21086.7|21091.3|21079.3|21099.9|21087.9|21086.2|21074.2|157
1748886600000|2025-06-02 17:50:00|21088.8|21076.8|21096.3|21084.3|21098.8|21086.8|21088.8|21076.8|203
1748886900000|2025-06-02 17:55:00|21101.3|21089.3|21093.8|21081.8|21108.8|21096.8|21091.4|21079.4|984
1748887200000|2025-06-02 18:00:00|21092.6|21080.6|21084.9|21072.9|21093.8|21081.8|21077.5|21065.5|388
1748957400000|2025-06-03 13:30:00|21092.8|21080.8|21098.4|21086.4|21118.4|21106.4|21080.6|21068.6|678
1748957700000|2025-06-03 13:35:00|21100.9|21088.9|21113.4|21101.4|21115.9|21103.9|21086.1|21074.1|244
1748958000000|2025-06-03 13:40:00|21117.1|21105.1|21173.2|21161.2|21173.2|21161.2|21117.1|21105.1|952
1748958300000|2025-06-03 13:45:00|21170.7|21158.7|21181.7|21169.7|21181.7|21169.7|21151.7|21139.7|585
1748958600000|2025-06-03 13:50:00|21182.9|21170.9|21167.9|21155.9|21200.2|21188.2|21150.4|21138.4|526
1748958900000|2025-06-03 13:55:00|21169.1|21157.1|21179.2|21167.2|21184.2|21172.2|21162.9|21150.9|297
1748959200000|2025-06-03 14:00:00|21181.7|21169.7|21203.1|21191.1|21216.5|21204.5|21181.7|21169.7|511
1748959500000|2025-06-03 14:05:00|21203.2|21191.2|21217|21205|21217.1|21205.1|21190.8|21178.8|256
1748959800000|2025-06-03 14:10:00|21215.8|21203.8|21231|21219|21237.3|21225.3|21212.2|21200.2|295
1748960100000|2025-06-03 14:15:00|21228.5|21216.5|21222.2|21210.2|21239.6|21227.6|21218.4|21206.4|255
1748960400000|2025-06-03 14:20:00|21222.3|21210.3|21237.2|21225.2|21238.4|21226.4|21218.6|21206.6|295
1748960700000|2025-06-03 14:25:00|21236|21224|21244.5|21232.5|21249.5|21237.5|21224.7|21212.7|247
1748961000000|2025-06-03 14:30:00|21253.1|21241.1|21241.9|21229.9|21254.3|21242.3|21234.6|21222.6|426
1748961300000|2025-06-03 14:35:00|21243.2|21231.2|21243.3|21231.3|21250.7|21238.7|21235.7|21223.7|172
1748961600000|2025-06-03 14:40:00|21243.1|21231.1|21250.6|21238.6|21250.6|21238.6|21234.6|21222.6|414
1748961900000|2025-06-03 14:45:00|21250.7|21238.7|21213.2|21201.2|21253.2|21241.2|21213.2|21201.2|303
1748962200000|2025-06-03 14:50:00|21213.1|21201.1|21232.1|21220.1|21233.5|21221.5|21195.7|21183.7|347
1748962500000|2025-06-03 14:55:00|21232.2|21220.2|21233.4|21221.4|21237.1|21225.1|21227.2|21215.2|145
1748962800000|2025-06-03 15:00:00|21233.5|21221.5|21227.3|21215.3|21233.5|21221.5|21221|21209|134
1748963100000|2025-06-03 15:05:00|21227.2|21215.2|21230.9|21218.9|21239.6|21227.6|21223.6|21211.6|186
1748963400000|2025-06-03 15:10:00|21231.2|21219.2|21243.3|21231.3|21243.3|21231.3|21229.8|21217.8|129
1748963700000|2025-06-03 15:15:00|21243.4|21231.4|21245.8|21233.8|21248.4|21236.4|21237|21225|148
1748964000000|2025-06-03 15:20:00|21246|21234|21251|21239|21259.5|21247.5|21236.1|21224.1|200
1748964300000|2025-06-03 15:25:00|21250.9|21238.9|21260.7|21248.7|21260.9|21248.9|21248.4|21236.4|152
1748964600000|2025-06-03 15:30:00|21258.4|21246.4|21265.8|21253.8|21270.7|21258.7|21258.3|21246.3|164
1748964900000|2025-06-03 15:35:00|21265.7|21253.7|21274.5|21262.5|21277|21265|21258.3|21246.3|246
1748965200000|2025-06-03 15:40:00|21275.7|21263.7|21250.6|21238.6|21278.2|21266.2|21248|21236|295
1748965500000|2025-06-03 15:45:00|21253.1|21241.1|21248.1|21236.1|21253.1|21241.1|21243.2|21231.2|206
1748965800000|2025-06-03 15:50:00|21246.9|21234.9|21253.2|21241.2|21253.2|21241.2|21235.6|21223.6|177
1748966100000|2025-06-03 15:55:00|21253.1|21241.1|21250.6|21238.6|21256.8|21244.8|21240.6|21228.6|195
1748966400000|2025-06-03 16:00:00|21250.7|21238.7|21238.2|21226.2|21250.7|21238.7|21233.2|21221.2|155
1748966700000|2025-06-03 16:05:00|21238.3|21226.3|21237|21225|21243.4|21231.4|21235.8|21223.8|123
1748967000000|2025-06-03 16:10:00|21238.2|21226.2|21208.4|21196.4|21240.9|21228.9|21192.2|21180.2|405
1748967300000|2025-06-03 16:15:00|21207.2|21195.2|21207|21195|21222|21210|21199.5|21187.5|167
1748967600000|2025-06-03 16:20:00|21208.2|21196.2|21219.4|21207.4|21223.2|21211.2|21195.8|21183.8|243
1748967900000|2025-06-03 16:25:00|21219.5|21207.5|21208.2|21196.2|21219.5|21207.5|21192.1|21180.1|143
1748968200000|2025-06-03 16:30:00|21208.3|21196.3|21157|21145|21208.3|21196.3|21144.7|21132.7|300
1748968500000|2025-06-03 16:35:00|21158.2|21146.2|21124.8|21112.8|21163.5|21151.5|21123.5|21111.5|254
1748968800000|2025-06-03 16:40:00|21123.6|21111.6|21022|21010|21123.6|21111.6|20990.1|20978.1|995
1748969100000|2025-06-03 16:45:00|21020.7|21008.7|21088.4|21076.4|21089.7|21077.7|21012.1|21000.1|478
1748969400000|2025-06-03 16:50:00|21087.2|21075.2|21098.7|21086.7|21117.3|21105.3|21078.6|21066.6|444
1748969700000|2025-06-03 16:55:00|21097.6|21085.6|21080.1|21068.1|21104|21092|21077.6|21065.6|303
1748970000000|2025-06-03 17:00:00|21078.9|21066.9|21010.2|20998.2|21080.1|21068.1|20971.4|20959.4|589
1748970300000|2025-06-03 17:05:00|21008.9|20996.9|20982.8|20970.8|21035.1|21023.1|20969|20957|417
1748970600000|2025-06-03 17:10:00|20982.6|20970.6|20940|20928|20982.6|20970.6|20912.6|20900.6|800
1748970900000|2025-06-03 17:15:00|20941.1|20929.1|20937.6|20925.6|20965|20953|20924.9|20912.9|257
1748971200000|2025-06-03 17:20:00|20940|20928|20953.7|20941.7|20956.2|20944.2|20926.4|20914.4|309
1748971500000|2025-06-03 17:25:00|20952.5|20940.5|20952.6|20940.6|20962.5|20950.5|20940.2|20928.2|244
1748971800000|2025-06-03 17:30:00|20951.4|20939.4|20960.2|20948.2|20963.9|20951.9|20946.5|20934.5|149
1748972100000|2025-06-03 17:35:00|20961.5|20949.5|20976.5|20964.5|20993.8|20981.8|20959|20947|323
1748972400000|2025-06-03 17:40:00|20975.1|20963.1|20956.3|20944.3|20992.6|20980.6|20952.6|20940.6|381
1748972700000|2025-06-03 17:45:00|20955.1|20943.1|20949.8|20937.8|20956.1|20944.1|20936|20924|300
1748973000000|2025-06-03 17:50:00|20951.1|20939.1|20944.6|20932.6|20952.3|20940.3|20928.3|20916.3|369
1748973300000|2025-06-03 17:55:00|20945.7|20933.7|20973.1|20961.1|20973.1|20961.1|20930.9|20918.9|824
1748973600000|2025-06-03 18:00:00|20973|20961|20977.7|20965.7|20980.1|20968.1|20952.8|20940.8|579
1749043800000|2025-06-04 13:30:00|21028.2|21016.2|21050.6|21038.6|21093.6|21081.6|21028.2|21016.2|956
1749044100000|2025-06-04 13:35:00|21049.5|21037.5|21052.1|21040.1|21070.9|21058.9|21036.8|21024.8|509
1749044400000|2025-06-04 13:40:00|21053.3|21041.3|21024.9|21012.9|21053.3|21041.3|21009.9|20997.9|579
1749044700000|2025-06-04 13:45:00|21023.7|21011.7|20997.5|20985.5|21023.7|21011.7|20980.3|20968.3|335
1749045000000|2025-06-04 13:50:00|21000|20988|21001.4|20989.4|21016.4|21004.4|20995.1|20983.1|410
1749045300000|2025-06-04 13:55:00|21001.3|20989.3|21007.5|20995.5|21008.9|20996.9|20982.6|20970.6|190
1749045600000|2025-06-04 14:00:00|21004.1|20992.1|21019.2|21007.2|21024|21012|21001.3|20989.3|238
1749045900000|2025-06-04 14:05:00|21022.9|21010.9|21020.7|21008.7|21022.9|21010.9|20998.1|20986.1|221
1749046200000|2025-06-04 14:10:00|21021.9|21009.9|21029.6|21017.6|21035.9|21023.9|21020.7|21008.7|237
1749046500000|2025-06-04 14:15:00|21028.4|21016.4|21072.6|21060.6|21075.2|21063.2|21028.3|21016.3|554
1749046800000|2025-06-04 14:20:00|21071.4|21059.4|21105.2|21093.2|21105.2|21093.2|21071.4|21059.4|650
1749047100000|2025-06-04 14:25:00|21104|21092|21110.1|21098.1|21112.4|21100.4|21097.6|21085.6|231
1749047400000|2025-06-04 14:30:00|21110.2|21098.2|21100.1|21088.1|21134.7|21122.7|21093|21081|503
1749047700000|2025-06-04 14:35:00|21101.5|21089.5|21106.5|21094.5|21112.5|21100.5|21093.7|21081.7|289
1749048000000|2025-06-04 14:40:00|21106.4|21094.4|21106.5|21094.5|21112.9|21100.9|21098|21086|309
1749048300000|2025-06-04 14:45:00|21107.9|21095.9|21126.6|21114.6|21133.8|21121.8|21107.9|21095.9|305
1749048600000|2025-06-04 14:50:00|21126.8|21114.8|21099.1|21087.1|21139|21127|21098|21086|281
1749048900000|2025-06-04 14:55:00|21098|21086|21101.4|21089.4|21102.8|21090.8|21078.9|21066.9|171
1749049200000|2025-06-04 15:00:00|21098.9|21086.9|21114.3|21102.3|21117.9|21105.9|21085.4|21073.4|228
1749049500000|2025-06-04 15:05:00|21115.5|21103.5|21117|21105|21137.9|21125.9|21114.3|21102.3|347
1749049800000|2025-06-04 15:10:00|21118.1|21106.1|21144.1|21132.1|21144.1|21132.1|21115.7|21103.7|206
1749050100000|2025-06-04 15:15:00|21145.4|21133.4|21160.2|21148.2|21163.9|21151.9|21141.7|21129.7|276
1749050400000|2025-06-04 15:20:00|21161.4|21149.4|21135.3|21123.3|21163.8|21151.8|21131.5|21119.5|256
1749050700000|2025-06-04 15:25:00|21134|21122|21155.3|21143.3|21160.4|21148.4|21132.7|21120.7|112
1749051000000|2025-06-04 15:30:00|21157.9|21145.9|21177.7|21165.7|21184.1|21172.1|21155.4|21143.4|370
1749051300000|2025-06-04 15:35:00|21177.8|21165.8|21168.1|21156.1|21177.8|21165.8|21157.6|21145.6|149
1749051600000|2025-06-04 15:40:00|21169.2|21157.2|21172.6|21160.6|21177.8|21165.8|21166.7|21154.7|141
1749051900000|2025-06-04 15:45:00|21173.9|21161.9|21168.7|21156.7|21180.1|21168.1|21166.1|21154.1|158
1749052200000|2025-06-04 15:50:00|21168.8|21156.8|21130.2|21118.2|21171.3|21159.3|21121.8|21109.8|274
1749052500000|2025-06-04 15:55:00|21130.3|21118.3|21126.5|21114.5|21135.3|21123.3|21121.5|21109.5|116
1749052800000|2025-06-04 16:00:00|21126.4|21114.4|21106.7|21094.7|21131.5|21119.5|21105.5|21093.5|128
1749053100000|2025-06-04 16:05:00|21105.6|21093.6|21114.1|21102.1|21117.8|21105.8|21105.4|21093.4|253
1749053400000|2025-06-04 16:10:00|21114.2|21102.2|21116.6|21104.6|21129.6|21117.6|21108|21096|164
1749053700000|2025-06-04 16:15:00|21116.8|21104.8|21122.1|21110.1|21122.1|21110.1|21115.5|21103.5|76
1749054000000|2025-06-04 16:20:00|21122|21110|21118.5|21106.5|21133.4|21121.4|21118.4|21106.4|99
1749054300000|2025-06-04 16:25:00|21119.7|21107.7|21121|21109|21127.3|21115.3|21112.1|21100.1|110
1749054600000|2025-06-04 16:30:00|21121.1|21109.1|21122.4|21110.4|21128.7|21116.7|21118.5|21106.5|103
1749054900000|2025-06-04 16:35:00|21121.2|21109.2|21137.4|21125.4|21137.4|21125.4|21120|21108|84
1749055200000|2025-06-04 16:40:00|21136.2|21124.2|21140|21128|21140.1|21128.1|21131.4|21119.4|195
1749055500000|2025-06-04 16:45:00|21137.7|21125.7|21161|21149|21161|21149|21134.9|21122.9|201
1749055800000|2025-06-04 16:50:00|21159.8|21147.8|21162.3|21150.3|21162.3|21150.3|21143.6|21131.6|156
1749056100000|2025-06-04 16:55:00|21163.6|21151.6|21156.2|21144.2|21163.7|21151.7|21152.4|21140.4|98
1749056400000|2025-06-04 17:00:00|21154.9|21142.9|21160|21148|21162.3|21150.3|21152.4|21140.4|124
1749056700000|2025-06-04 17:05:00|21159.9|21147.9|21153.4|21141.4|21162.5|21150.5|21141.2|21129.2|120
1749057000000|2025-06-04 17:10:00|21154.7|21142.7|21163.6|21151.6|21175.8|21163.8|21154.7|21142.7|93
1749057300000|2025-06-04 17:15:00|21161.1|21149.1|21170|21158|21176.1|21164.1|21161.1|21149.1|73
1749057600000|2025-06-04 17:20:00|21171.1|21159.1|21173.6|21161.6|21179.7|21167.7|21163.8|21151.8|84
1749057900000|2025-06-04 17:25:00|21174.8|21162.8|21187.4|21175.4|21191.1|21179.1|21173.6|21161.6|188
1749058200000|2025-06-04 17:30:00|21188.8|21176.8|21190.1|21178.1|21196.5|21184.5|21182.8|21170.8|230
1749058500000|2025-06-04 17:35:00|21190.2|21178.2|21194|21182|21197.5|21185.5|21187.5|21175.5|229
1749058800000|2025-06-04 17:40:00|21200.2|21188.2|21212.7|21200.7|21220|21208|21199|21187|296
1749059100000|2025-06-04 17:45:00|21216.3|21204.3|21205.3|21193.3|21217.7|21205.7|21205.3|21193.3|244
1749059400000|2025-06-04 17:50:00|21205.2|21193.2|21220.3|21208.3|21221.6|21209.6|21197.6|21185.6|468
1749059700000|2025-06-04 17:55:00|21220.4|21208.4|21226|21214|21232.9|21220.9|21219.1|21207.1|957
1749060000000|2025-06-04 18:00:00|21225.9|21213.9|21234.7|21222.7|21238.5|21226.5|21225.9|21213.9|568
1749130200000|2025-06-05 13:30:00|21296.5|21284.5|21425.2|21413.2|21459.1|21447.1|21296.5|21275.5|2445
1749130500000|2025-06-05 13:35:00|21426.3|21414.3|21473|21461|21474|21462|21426.3|21414.3|1265
1749130800000|2025-06-05 13:40:00|21469.3|21457.3|21430.8|21418.8|21473|21461|21421|21409|988
1749131100000|2025-06-05 13:45:00|21428.6|21416.6|21390.2|21378.2|21433.3|21421.3|21368|21356|696
1749131400000|2025-06-05 13:50:00|21391.3|21379.3|21412.7|21400.7|21422.2|21410.2|21390.3|21378.3|672
1749131700000|2025-06-05 13:55:00|21416.7|21404.7|21388.5|21376.5|21428.9|21416.9|21388.4|21376.4|808
1749132000000|2025-06-05 14:00:00|21386.3|21374.3|21386.4|21374.4|21405.8|21393.8|21383.9|21371.9|365
1749132300000|2025-06-05 14:05:00|21391.5|21379.5|21381.5|21369.5|21397.2|21385.2|21373.6|21361.6|467
1749132600000|2025-06-05 14:10:00|21382.6|21370.6|21379.5|21367.5|21392|21380|21377.3|21365.3|198
1749132900000|2025-06-05 14:15:00|21378.4|21366.4|21417.4|21405.4|21417.6|21405.6|21374.6|21362.6|319
1749133200000|2025-06-05 14:20:00|21426.4|21414.4|21432|21420|21436.1|21424.1|21422.2|21410.2|291
1749133500000|2025-06-05 14:25:00|21432.1|21420.1|21462.1|21450.1|21462.1|21450.1|21429.6|21417.6|647
1749133800000|2025-06-05 14:30:00|21463.2|21451.2|21478.6|21466.6|21478.7|21466.7|21460.7|21448.7|422
1749134100000|2025-06-05 14:35:00|21478.7|21466.7|21476.1|21464.1|21481.1|21469.1|21468.8|21456.8|474
1749134400000|2025-06-05 14:40:00|21475|21463|21477|21465|21478.6|21466.6|21470.2|21458.2|409
1749134700000|2025-06-05 14:45:00|21476.8|21464.8|21481.2|21469.2|21506.3|21494.3|21475.7|21463.7|794
1749135000000|2025-06-05 14:50:00|21483.5|21471.5|21473.5|21461.5|21492.4|21480.4|21470|21458|329
1749135300000|2025-06-05 14:55:00|21472.4|21460.4|21487.7|21475.7|21493.2|21481.2|21469.9|21457.9|405
1749135600000|2025-06-05 15:00:00|21488.9|21476.9|21489.1|21477.1|21510.7|21498.7|21483.9|21471.9|613
1749135900000|2025-06-05 15:05:00|21486.6|21474.6|21565.4|21553.4|21566.5|21554.5|21486.5|21474.5|754
1749136200000|2025-06-05 15:10:00|21566.4|21554.4|21559.2|21547.2|21584.2|21572.2|21559.2|21547.2|1037
1749136500000|2025-06-05 15:15:00|21559.1|21547.1|21562.7|21550.7|21582.7|21570.7|21556.3|21544.3|483
1749136800000|2025-06-05 15:20:00|21558.8|21546.8|21527.5|21515.5|21560|21548|21523.2|21511.2|752
1749137100000|2025-06-05 15:25:00|21528.6|21516.6|21519.8|21507.8|21535|21523|21510.8|21498.8|294
1749137400000|2025-06-05 15:30:00|21521.1|21509.1|21550.8|21538.8|21558.2|21546.2|21518.6|21506.6|324
1749137700000|2025-06-05 15:35:00|21547.2|21535.2|21539.8|21527.8|21554.4|21542.4|21539.8|21527.8|219
1749138000000|2025-06-05 15:40:00|21538.7|21526.7|21536.6|21524.6|21538.7|21526.7|21528.4|21516.4|279
1749138300000|2025-06-05 15:45:00|21535.4|21523.4|21541.9|21529.9|21545.5|21533.5|21527|21515|138
1749138600000|2025-06-05 15:50:00|21543|21531|21538|21526|21543|21531|21530.8|21518.8|205
1749138900000|2025-06-05 15:55:00|21536.9|21524.9|21540.7|21528.7|21544.4|21532.4|21533.2|21521.2|270
1749139200000|2025-06-05 16:00:00|21542|21530|21552.6|21540.6|21553.1|21541.1|21533.2|21521.2|188
1749139500000|2025-06-05 16:05:00|21551.5|21539.5|21585.2|21573.2|21590.2|21578.2|21546.8|21534.8|324
1749139800000|2025-06-05 16:10:00|21584.1|21572.1|21593.4|21581.4|21599.6|21587.6|21581.4|21569.4|273
1749140100000|2025-06-05 16:15:00|21592.2|21580.2|21591.1|21579.1|21607.2|21595.2|21585|21573|322
1749140400000|2025-06-05 16:20:00|21590|21578|21567.3|21555.3|21595.6|21583.6|21549.9|21537.9|362
1749140700000|2025-06-05 16:25:00|21567.4|21555.4|21579.7|21567.7|21584.4|21572.4|21558.6|21546.6|189
1749141000000|2025-06-05 16:30:00|21580.9|21568.9|21614|21602|21616.5|21604.5|21579.7|21567.7|297
1749141300000|2025-06-05 16:35:00|21615.2|21603.2|21639.7|21627.7|21640.8|21628.8|21614.1|21602.1|334
1749141600000|2025-06-05 16:40:00|21639.6|21627.6|21624.6|21612.6|21645.5|21633.5|21623.6|21611.6|291
1749141900000|2025-06-05 16:45:00|21618.4|21606.4|21611|21599|21623.2|21611.2|21597.4|21585.4|328
1749142200000|2025-06-05 16:50:00|21609.9|21597.9|21607|21595|21622|21610|21595|21583|293
1749142500000|2025-06-05 16:55:00|21603.5|21591.5|21599.5|21587.5|21611.9|21599.9|21590.4|21578.4|309
1749142800000|2025-06-05 17:00:00|21600.6|21588.6|21598.9|21586.9|21604.7|21592.7|21592.4|21580.4|176
1749143100000|2025-06-05 17:05:00|21600|21588|21611.6|21599.6|21616.4|21604.4|21597.7|21585.7|163
1749143400000|2025-06-05 17:10:00|21610.5|21598.5|21634|21622|21634|21622|21610.5|21598.5|381
1749143700000|2025-06-05 17:15:00|21632.9|21620.9|21632.4|21620.4|21642.6|21630.6|21632.4|21620.4|412
1749144000000|2025-06-05 17:20:00|21632.5|21620.5|21625|21613|21638.6|21626.6|21617.8|21605.8|249
1749144300000|2025-06-05 17:25:00|21623.9|21611.9|21630.1|21618.1|21630.1|21618.1|21621.6|21609.6|144
1749144600000|2025-06-05 17:30:00|21631.2|21619.2|21659.5|21647.5|21660.7|21648.7|21630.2|21618.2|240
1749144900000|2025-06-05 17:35:00|21660.6|21648.6|21644.9|21632.9|21666.8|21654.8|21630.2|21618.2|427
1749145200000|2025-06-05 17:40:00|21643.8|21631.8|21641.4|21629.4|21646|21634|21633.8|21621.8|258
1749145500000|2025-06-05 17:45:00|21643.7|21631.7|21643.8|21631.8|21657.5|21645.5|21642.6|21630.6|349
1749145800000|2025-06-05 17:50:00|21642.6|21630.6|21649.9|21637.9|21649.9|21637.9|21634.8|21622.8|395
1749146100000|2025-06-05 17:55:00|21652.1|21640.1|21662.7|21650.7|21664.3|21652.3|21643.3|21631.3|1434
1749146400000|2025-06-05 18:00:00|21662.6|21650.6|21670.3|21658.3|21672.5|21660.5|21662.5|21650.5|810
1749216600000|2025-06-06 13:30:00|21721.9|21709.9|21676.3|21664.3|21796.2|21784.2|21673.6|21661.6|2326
1749216900000|2025-06-06 13:35:00|21677.7|21665.7|21686.3|21674.3|21732|21720|21676.3|21664.3|886
1749217200000|2025-06-06 13:40:00|21686.4|21674.4|21628.5|21616.5|21694.1|21682.1|21609.9|21597.9|944
1749217500000|2025-06-06 13:45:00|21629.9|21617.9|21662.9|21650.9|21673.2|21661.2|21624.9|21612.9|517
1749217800000|2025-06-06 13:50:00|21661.8|21649.8|21636.6|21624.6|21665.7|21653.7|21635.5|21623.5|558
1749218100000|2025-06-06 13:55:00|21636.8|21624.8|21631.7|21619.7|21647.6|21635.6|21631.2|21619.2|310
1749218400000|2025-06-06 14:00:00|21634.2|21622.2|21594.6|21582.6|21636.5|21624.5|21583.8|21571.8|610
1749218700000|2025-06-06 14:05:00|21598|21586|21628.8|21616.8|21628.8|21616.8|21598|21586|294
1749219000000|2025-06-06 14:10:00|21628.7|21616.7|21649.8|21637.8|21649.8|21637.8|21624.8|21612.8|323
1749219300000|2025-06-06 14:15:00|21649.6|21637.6|21661.3|21649.3|21665|21653|21644.6|21632.6|271
1749219600000|2025-06-06 14:20:00|21661.6|21649.6|21672|21660|21677.1|21665.1|21661.5|21649.5|278
1749219900000|2025-06-06 14:25:00|21670.8|21658.8|21687.4|21675.4|21687.4|21675.4|21667.1|21655.1|313
1749220200000|2025-06-06 14:30:00|21687.5|21675.5|21692.5|21680.5|21699.7|21687.7|21681.2|21669.2|263
1749220500000|2025-06-06 14:35:00|21692.3|21680.3|21706.1|21694.1|21706.1|21694.1|21687.3|21675.3|323
1749220800000|2025-06-06 14:40:00|21705.8|21693.8|21713|21701|21721.3|21709.3|21702.5|21690.5|492
1749221100000|2025-06-06 14:45:00|21714.1|21702.1|21724.9|21712.9|21733.4|21721.4|21710.9|21698.9|396
1749221400000|2025-06-06 14:50:00|21726.3|21714.3|21710.3|21698.3|21733.4|21721.4|21705.3|21693.3|410
1749221700000|2025-06-06 14:55:00|21711.4|21699.4|21689.1|21677.1|21712.8|21700.8|21688.9|21676.9|532
1749222000000|2025-06-06 15:00:00|21690.3|21678.3|21671|21659|21694.2|21682.2|21663.5|21651.5|261
1749222300000|2025-06-06 15:05:00|21669.9|21657.9|21635.4|21623.4|21669.9|21657.9|21631.7|21619.7|526
1749222600000|2025-06-06 15:10:00|21636.8|21624.8|21623.7|21611.7|21645.4|21633.4|21621.8|21609.8|367
1749222900000|2025-06-06 15:15:00|21625.1|21613.1|21643.2|21631.2|21651.6|21639.6|21625|21613|354
1749223200000|2025-06-06 15:20:00|21644.4|21632.4|21682.7|21670.7|21686.5|21674.5|21644.4|21632.4|372
1749223500000|2025-06-06 15:25:00|21682.3|21670.3|21693.5|21681.5|21693.5|21681.5|21677.3|21665.3|272
1749223800000|2025-06-06 15:30:00|21690.2|21678.2|21720|21708|21721.1|21709.1|21687.3|21675.3|261
1749224100000|2025-06-06 15:35:00|21718.9|21706.9|21744.9|21732.9|21745|21733|21703.4|21691.4|440
1749224400000|2025-06-06 15:40:00|21743.8|21731.8|21757.1|21745.1|21764.6|21752.6|21738.9|21726.9|432
1749224700000|2025-06-06 15:45:00|21756|21744|21758.3|21746.3|21759.4|21747.4|21742.6|21730.6|275
1749225000000|2025-06-06 15:50:00|21760.5|21748.5|21737.3|21725.3|21765.2|21753.2|21724.7|21712.7|404
1749225300000|2025-06-06 15:55:00|21736.1|21724.1|21761.9|21749.9|21764.5|21752.5|21725.1|21713.1|226
1749225600000|2025-06-06 16:00:00|21764.4|21752.4|21759.4|21747.4|21764.5|21752.5|21747.2|21735.2|217
1749225900000|2025-06-06 16:05:00|21758.1|21746.1|21750.2|21738.2|21776.6|21764.6|21723.8|21711.8|271
1749226200000|2025-06-06 16:10:00|21749.1|21737.1|21772.4|21760.4|21784.7|21772.7|21746.1|21734.1|209
1749226500000|2025-06-06 16:15:00|21772.5|21760.5|21775.1|21763.1|21776.5|21764.5|21748.2|21736.2|281
1749226800000|2025-06-06 16:20:00|21775.3|21763.3|21762.6|21750.6|21775.4|21763.4|21746.9|21734.9|281
1749227100000|2025-06-06 16:25:00|21762.8|21750.8|21765.7|21753.7|21766.8|21754.8|21757.1|21745.1|161
1749227400000|2025-06-06 16:30:00|21765.5|21753.5|21785.5|21773.5|21786.6|21774.6|21765.5|21753.5|315
1749227700000|2025-06-06 16:35:00|21785.6|21773.6|21753.5|21741.5|21787.2|21775.2|21748.4|21736.4|288
1749228000000|2025-06-06 16:40:00|21754.6|21742.6|21766.7|21754.7|21773.1|21761.1|21753.5|21741.5|180
1749228300000|2025-06-06 16:45:00|21767.8|21755.8|21773.9|21761.9|21773.9|21761.9|21762|21750|150
1749228600000|2025-06-06 16:50:00|21772.8|21760.8|21770.3|21758.3|21776.3|21764.3|21759.5|21747.5|180
1749228900000|2025-06-06 16:55:00|21771.4|21759.4|21751.5|21739.5|21771.8|21759.8|21743.9|21731.9|157
1749229200000|2025-06-06 17:00:00|21751.6|21739.6|21783.7|21771.7|21786.1|21774.1|21750.5|21738.5|274
1749229500000|2025-06-06 17:05:00|21783.8|21771.8|21794.6|21782.6|21794.8|21782.8|21770.9|21758.9|519
1749229800000|2025-06-06 17:10:00|21794.9|21782.9|21778.1|21766.1|21802.1|21790.1|21774.4|21762.4|318
1749230100000|2025-06-06 17:15:00|21775.9|21763.9|21772.7|21760.7|21778.1|21766.1|21753.9|21741.9|340
1749230400000|2025-06-06 17:20:00|21771.6|21759.6|21781.8|21769.8|21784.3|21772.3|21765.3|21753.3|226
1749230700000|2025-06-06 17:25:00|21781.7|21769.7|21790.7|21778.7|21795.1|21783.1|21780.4|21768.4|200
1749231000000|2025-06-06 17:30:00|21790.8|21778.8|21809|21797|21814.1|21802.1|21790.8|21778.8|247
1749231300000|2025-06-06 17:35:00|21807.9|21795.9|21816.2|21804.2|21816.2|21804.2|21795.4|21783.4|225
1749231600000|2025-06-06 17:40:00|21816.3|21804.3|21834.5|21822.5|21838|21826|21816.3|21804.3|388
1749231900000|2025-06-06 17:45:00|21834.6|21822.6|21832.8|21820.8|21834.9|21822.9|21819.4|21807.4|607
1749232200000|2025-06-06 17:50:00|21833.9|21821.9|21854.8|21842.8|21895.6|21883.6|21829.2|21817.2|841
1749232500000|2025-06-06 17:55:00|21854.6|21842.6|21847|21835|21871|21859|21836.6|21824.6|1314
1749232800000|2025-06-06 18:00:00|21848.1|21836.1|21839.6|21827.6|21856.3|21844.3|21836.5|21824.5|545
1749475800000|2025-06-09 13:30:00|21887.4|21875.4|21826.2|21814.2|21934|21918.4|21826.2|21814.2|1505
1749476100000|2025-06-09 13:35:00|21814.1|21802.1|21789|21777|21814.1|21802.1|21716.1|21704.1|1044
1749476400000|2025-06-09 13:40:00|21790.1|21778.1|21792.4|21780.4|21811.4|21799.4|21777.6|21765.6|584
1749476700000|2025-06-09 13:45:00|21792.8|21780.8|21827.2|21815.2|21846.2|21834.2|21780.7|21768.7|628
1749477000000|2025-06-09 13:50:00|21826.1|21814.1|21842.5|21830.5|21851.9|21839.9|21811.7|21799.7|548
1749477300000|2025-06-09 13:55:00|21842.3|21830.3|21855.3|21843.3|21856.5|21844.5|21825.4|21813.4|450
1749477600000|2025-06-09 14:00:00|21856.5|21844.5|21932.4|21920.4|21932.4|21920.4|21855.3|21843.3|658
1749477900000|2025-06-09 14:05:00|21932.6|21920.6|21946.1|21934.1|21947.6|21935.6|21926.9|21914.9|584
1749478200000|2025-06-09 14:10:00|21947.6|21935.6|21931.5|21919.5|21947.6|21935.6|21914.4|21902.4|282
1749478500000|2025-06-09 14:15:00|21930.4|21918.4|21933.8|21921.8|21954|21942|21911.7|21899.7|351
1749478800000|2025-06-09 14:20:00|21936.1|21924.1|21894.8|21882.8|21936.1|21924.1|21874.8|21862.8|233
1749479100000|2025-06-09 14:25:00|21893.7|21881.7|21908.5|21896.5|21917.9|21905.9|21890|21878|294
1749479400000|2025-06-09 14:30:00|21908.3|21896.3|21863.1|21851.1|21908.5|21896.5|21862.7|21850.7|430
1749479700000|2025-06-09 14:35:00|21860.4|21848.4|21840.8|21828.8|21860.4|21848.4|21809.5|21797.5|370
1749480000000|2025-06-09 14:40:00|21840.6|21828.6|21861|21849|21868.1|21856.1|21811.4|21799.4|228
1749480300000|2025-06-09 14:45:00|21863.1|21851.1|21840.1|21828.1|21873.7|21861.7|21823.3|21811.3|216
1749480600000|2025-06-09 14:50:00|21839.1|21827.1|21899.5|21887.5|21904.9|21892.9|21828|21816|282
1749480900000|2025-06-09 14:55:00|21900.6|21888.6|21874.7|21862.7|21903.1|21891.1|21872.8|21860.8|241
1749481200000|2025-06-09 15:00:00|21878.9|21866.9|21876.1|21864.1|21885.5|21873.5|21867.2|21855.2|184
1749481500000|2025-06-09 15:05:00|21875.9|21863.9|21881.1|21869.1|21881.1|21869.1|21862.6|21850.6|225
1749481800000|2025-06-09 15:10:00|21884.5|21872.5|21919.6|21907.6|21921.7|21909.7|21884.5|21872.5|244
1749482100000|2025-06-09 15:15:00|21919.4|21907.4|21896.7|21884.7|21927.6|21915.6|21887.1|21875.1|230
1749482400000|2025-06-09 15:20:00|21894.6|21882.6|21896.5|21884.5|21913.8|21901.8|21880.7|21868.7|247
1749482700000|2025-06-09 15:25:00|21896.3|21884.3|21912.5|21900.5|21915|21903|21895.2|21883.2|230
1749483000000|2025-06-09 15:30:00|21917.8|21905.8|21937.9|21925.9|21945.2|21933.2|21916.3|21904.3|233
1749483300000|2025-06-09 15:35:00|21939|21927|21937.9|21925.9|21944.6|21932.6|21930.4|21918.4|181
1749483600000|2025-06-09 15:40:00|21939.2|21927.2|21915.4|21903.4|21939.2|21927.2|21900.8|21888.8|234
1749483900000|2025-06-09 15:45:00|21916.6|21904.6|21918.9|21906.9|21934.1|21922.1|21912.8|21900.8|236
1749484200000|2025-06-09 15:50:00|21921.4|21909.4|21885.1|21873.1|21921.4|21909.4|21884.3|21872.3|228
1749484500000|2025-06-09 15:55:00|21884.9|21872.9|21852.4|21840.4|21884.9|21872.9|21834.4|21822.4|297
1749484800000|2025-06-09 16:00:00|21851.3|21839.3|21849|21837|21868.2|21856.2|21823.6|21811.6|320
1749485100000|2025-06-09 16:05:00|21851.1|21839.1|21853.2|21841.2|21863|21851|21836.3|21824.3|97
1749485400000|2025-06-09 16:10:00|21852.1|21840.1|21886.1|21874.1|21892.3|21880.3|21852.1|21840.1|136
1749485700000|2025-06-09 16:15:00|21885|21873|21887.3|21875.3|21894.8|21882.8|21874.8|21862.8|143
1749486000000|2025-06-09 16:20:00|21888.8|21876.8|21877.5|21865.5|21893.6|21881.6|21875.2|21863.2|124
1749486300000|2025-06-09 16:25:00|21878.5|21866.5|21871.6|21859.6|21883.9|21871.9|21871.4|21859.4|136
1749486600000|2025-06-09 16:30:00|21872.5|21860.5|21870.8|21858.8|21874.1|21862.1|21848.1|21836.1|179
1749486900000|2025-06-09 16:35:00|21867.2|21855.2|21847.2|21835.2|21867.2|21855.2|21845.9|21833.9|114
1749487200000|2025-06-09 16:40:00|21850.7|21838.7|21868|21856|21868|21856|21844.3|21832.3|156
1749487500000|2025-06-09 16:45:00|21869.7|21857.7|21871.9|21859.9|21871.9|21859.9|21862.6|21850.6|128
1749487800000|2025-06-09 16:50:00|21871.7|21859.7|21871.1|21859.1|21881.7|21869.7|21870.7|21858.7|151
1749488100000|2025-06-09 16:55:00|21872.1|21860.1|21877.5|21865.5|21889.2|21877.2|21869.2|21857.2|228
1749488400000|2025-06-09 17:00:00|21878.6|21866.6|21869.4|21857.4|21878.6|21866.6|21867.5|21855.5|139
1749488700000|2025-06-09 17:05:00|21870.9|21858.9|21823.6|21811.6|21870.9|21858.9|21819.8|21807.8|297
1749489000000|2025-06-09 17:10:00|21824.6|21812.6|21835.4|21823.4|21845.4|21833.4|21814.6|21802.6|158
1749489300000|2025-06-09 17:15:00|21834.4|21822.4|21828.7|21816.7|21835.4|21823.4|21812.7|21800.7|244
1749489600000|2025-06-09 17:20:00|21827.7|21815.7|21833.2|21821.2|21854.9|21842.9|21822.7|21810.7|276
1749489900000|2025-06-09 17:25:00|21832.8|21820.8|21810.3|21798.3|21836.4|21824.4|21799.7|21787.7|304
1749490200000|2025-06-09 17:30:00|21810.1|21798.1|21797.5|21785.5|21821.1|21809.1|21795|21783|250
1749490500000|2025-06-09 17:35:00|21798.6|21786.6|21808.8|21796.8|21822.5|21810.5|21794|21782|284
1749490800000|2025-06-09 17:40:00|21809.8|21797.8|21831.9|21819.9|21836.4|21824.4|21802.9|21790.9|364
1749491100000|2025-06-09 17:45:00|21831.7|21819.7|21857.9|21845.9|21858.5|21846.5|21828.7|21816.7|368
1749491400000|2025-06-09 17:50:00|21856.7|21844.7|21850|21838|21862.7|21850.7|21840.8|21828.8|345
1749491700000|2025-06-09 17:55:00|21848.9|21836.9|21879.7|21867.7|21881|21869|21841|21829|1062
1749492000000|2025-06-09 18:00:00|21878.4|21866.4|21853.8|21841.8|21882|21870|21851.7|21839.7|546
1749562200000|2025-06-10 13:30:00|21859.3|21847.3|21865.2|21853.2|21878|21866|21848.3|21836.3|921
1749562500000|2025-06-10 13:35:00|21865.5|21853.5|21832.1|21820.1|21868.2|21856.2|21831.6|21819.6|514
1749562800000|2025-06-10 13:40:00|21830.7|21818.7|21840|21828|21843.5|21831.5|21795.9|21783.9|775
1749563100000|2025-06-10 13:45:00|21836.9|21824.9|21838.5|21826.5|21842|21830|21821.7|21809.7|383
1749563400000|2025-06-10 13:50:00|21837.5|21825.5|21843.9|21831.9|21853|21841|21816.9|21804.9|420
1749563700000|2025-06-10 13:55:00|21845.4|21833.4|21814|21802|21845.4|21833.4|21794.2|21782.2|422
1749564000000|2025-06-10 14:00:00|21811.7|21799.7|21826.5|21814.5|21827.6|21815.6|21797.4|21785.4|486
1749564300000|2025-06-10 14:05:00|21827.6|21815.6|21840.3|21828.3|21852.9|21840.9|21824|21812|300
1749564600000|2025-06-10 14:10:00|21841.3|21829.3|21858.3|21846.3|21860.8|21848.8|21841.3|21829.3|209
1749564900000|2025-06-10 14:15:00|21859.4|21847.4|21834.4|21822.4|21860.8|21848.8|21833|21821|278
1749565200000|2025-06-10 14:20:00|21833.4|21821.4|21777.8|21765.8|21833.4|21821.4|21768.8|21756.8|885
1749565500000|2025-06-10 14:25:00|21779|21767|21791.5|21779.5|21796.5|21784.5|21777.8|21765.8|296
1749565800000|2025-06-10 14:30:00|21789.8|21777.8|21800.8|21788.8|21826|21814|21788|21776|324
1749566100000|2025-06-10 14:35:00|21803.1|21791.1|21799.8|21787.8|21809.4|21797.4|21792.1|21780.1|254
1749566400000|2025-06-10 14:40:00|21798.8|21786.8|21766.7|21754.7|21800.2|21788.2|21754.6|21742.6|413
1749566700000|2025-06-10 14:45:00|21767.7|21755.7|21779.2|21767.2|21785.2|21773.2|21759.2|21747.2|361
1749567000000|2025-06-10 14:50:00|21788.7|21776.7|21789.2|21777.2|21794.2|21782.2|21778.1|21766.1|169
1749567300000|2025-06-10 14:55:00|21790.4|21778.4|21780.2|21768.2|21790.4|21778.4|21773.1|21761.1|210
1749567600000|2025-06-10 15:00:00|21779.9|21767.9|21760.6|21748.6|21779.9|21767.9|21754.4|21742.4|207
1749567900000|2025-06-10 15:05:00|21760.4|21748.4|21734.3|21722.3|21761.4|21749.4|21729.6|21717.6|449
1749568200000|2025-06-10 15:10:00|21734.6|21722.6|21747|21735|21748.3|21736.3|21730|21718|359
1749568500000|2025-06-10 15:15:00|21744.5|21732.5|21769.1|21757.1|21769.1|21757.1|21738.1|21726.1|199
1749568800000|2025-06-10 15:20:00|21765|21753|21784.2|21772.2|21790.4|21778.4|21755.5|21743.5|250
1749569100000|2025-06-10 15:25:00|21784.6|21772.6|21782.1|21770.1|21788.4|21776.4|21766.5|21754.5|126
1749569400000|2025-06-10 15:30:00|21781.1|21769.1|21784.8|21772.8|21793.4|21781.4|21772.6|21760.6|136
1749569700000|2025-06-10 15:35:00|21783.8|21771.8|21795.3|21783.3|21796.3|21784.3|21782.5|21770.5|246
1749570000000|2025-06-10 15:40:00|21797.5|21785.5|21793|21781|21802.5|21790.5|21781.9|21769.9|100
1749570300000|2025-06-10 15:45:00|21791.9|21779.9|21796.7|21784.7|21797.9|21785.9|21785.5|21773.5|113
1749570600000|2025-06-10 15:50:00|21798.7|21786.7|21735|21723|21812.7|21800.7|21735|21723|344
1749570900000|2025-06-10 15:55:00|21734|21722|21620.6|21608.6|21737.9|21725.9|21611.7|21599.7|803
1749571200000|2025-06-10 16:00:00|21618.4|21606.4|21636.9|21624.9|21644.9|21632.9|21592.1|21580.1|804
1749571500000|2025-06-10 16:05:00|21635.8|21623.8|21602.7|21590.7|21635.8|21623.8|21568.9|21556.9|504
1749571800000|2025-06-10 16:10:00|21600.4|21588.4|21630.8|21618.8|21642|21630|21591.4|21579.4|274
1749572100000|2025-06-10 16:15:00|21633.1|21621.1|21698.3|21686.3|21717|21705|21624.3|21612.3|531
1749572400000|2025-06-10 16:20:00|21698.5|21686.5|21705.8|21693.8|21739.3|21727.3|21692.2|21680.2|424
1749572700000|2025-06-10 16:25:00|21705.5|21693.5|21712.2|21700.2|21723.3|21711.3|21696|21684|118
1749573000000|2025-06-10 16:30:00|21714.7|21702.7|21708.5|21696.5|21720.2|21708.2|21696.2|21684.2|220
1749573300000|2025-06-10 16:35:00|21710.5|21698.5|21710.7|21698.7|21735.5|21723.5|21702.2|21690.2|124
1749573600000|2025-06-10 16:40:00|21710.9|21698.9|21647.4|21635.4|21714.7|21702.7|21640.1|21628.1|278
1749573900000|2025-06-10 16:45:00|21648.6|21636.6|21608.5|21596.5|21671.4|21659.4|21608.5|21596.5|241
1749574200000|2025-06-10 16:50:00|21609.5|21597.5|21610.2|21598.2|21626.8|21614.8|21605.1|21593.1|252
1749574500000|2025-06-10 16:55:00|21611.2|21599.2|21597.2|21585.2|21615|21603|21591|21579|218
1749574800000|2025-06-10 17:00:00|21598.2|21586.2|21691.5|21679.5|21693.8|21681.8|21592|21580|554
1749575100000|2025-06-10 17:05:00|21691.3|21679.3|21717.5|21705.5|21718.8|21706.8|21683|21671|420
1749575400000|2025-06-10 17:10:00|21715|21703|21753|21741|21753|21741|21707.8|21695.8|357
1749575700000|2025-06-10 17:15:00|21751.9|21739.9|21794|21782|21813.4|21801.4|21750.7|21738.7|465
1749576000000|2025-06-10 17:20:00|21793.8|21781.8|21828.4|21816.4|21834.4|21822.4|21790.5|21778.5|350
1749576300000|2025-06-10 17:25:00|21829.4|21817.4|21842.2|21830.2|21845.5|21833.5|21817.8|21805.8|405
1749576600000|2025-06-10 17:30:00|21841.2|21829.2|21871.2|21859.2|21878.7|21866.7|21841|21829|608
1749576900000|2025-06-10 17:35:00|21870.1|21858.1|21871.2|21859.2|21880.6|21868.6|21850.6|21838.6|563
1749577200000|2025-06-10 17:40:00|21871.4|21859.4|21853.3|21841.3|21890.1|21878.1|21851.6|21839.6|530
1749577500000|2025-06-10 17:45:00|21853.1|21841.1|21823.5|21811.5|21855|21843|21818.5|21806.5|514
1749577800000|2025-06-10 17:50:00|21824.5|21812.5|21787.3|21775.3|21824.5|21812.5|21783.4|21771.4|476
1749578100000|2025-06-10 17:55:00|21788.6|21776.6|21776.2|21764.2|21793.2|21781.2|21770.7|21758.7|1249
1749578400000|2025-06-10 18:00:00|21775.9|21763.9|21762.6|21750.6|21777.2|21765.2|21753.2|21741.2|919
1749648600000|2025-06-11 13:30:00|21780.7|21768.7|21705.2|21693.2|21780.7|21768.7|21660.5|21648.5|1428
1749648900000|2025-06-11 13:35:00|21705.5|21693.5|21695.4|21683.4|21723|21711|21686.5|21674.5|450
1749649200000|2025-06-11 13:40:00|21695.2|21683.2|21630.6|21618.6|21695.2|21683.2|21624.6|21612.6|600
1749649500000|2025-06-11 13:45:00|21629.6|21617.6|21698.9|21686.9|21706.4|21694.4|21611.1|21599.1|451
1749649800000|2025-06-11 13:50:00|21701.1|21689.1|21708.9|21696.9|21718.4|21706.4|21692.9|21680.9|198
1749650100000|2025-06-11 13:55:00|21709.1|21697.1|21718.6|21706.6|21722.9|21710.9|21687.6|21675.6|182
1749650400000|2025-06-11 14:00:00|21719.6|21707.6|21682.5|21670.5|21730.3|21718.3|21660.5|21648.5|383
1749650700000|2025-06-11 14:05:00|21683.5|21671.5|21696.5|21684.5|21697.5|21685.5|21675.8|21663.8|193
1749651000000|2025-06-11 14:10:00|21696.8|21684.8|21668|21656|21696.8|21684.8|21668|21656|212
1749651300000|2025-06-11 14:15:00|21667.8|21655.8|21679.5|21667.5|21714.5|21702.5|21662.5|21650.5|284
1749651600000|2025-06-11 14:20:00|21679.3|21667.3|21644|21632|21679.3|21667.3|21639|21627|406
1749651900000|2025-06-11 14:25:00|21643.7|21631.7|21646|21634|21654.5|21642.5|21636|21624|183
1749652200000|2025-06-11 14:30:00|21644.5|21632.5|21599.7|21587.7|21644.5|21632.5|21576.7|21564.7|477
1749652500000|2025-06-11 14:35:00|21599.5|21587.5|21630|21618|21636.5|21624.5|21599.5|21587.5|385
1749652800000|2025-06-11 14:40:00|21628.5|21616.5|21660.3|21648.3|21669|21657|21625|21613|302
1749653100000|2025-06-11 14:45:00|21659|21647|21646.3|21634.3|21671.8|21659.8|21631|21619|360
1749653400000|2025-06-11 14:50:00|21644.3|21632.3|21555.5|21543.5|21648.5|21636.5|21555.5|21543.5|537
1749653700000|2025-06-11 14:55:00|21556.7|21544.7|21598.3|21586.3|21600|21588|21554.8|21542.8|384
1749654000000|2025-06-11 15:00:00|21598.5|21586.5|21622.8|21610.8|21626.3|21614.3|21592.7|21580.7|430
1749654300000|2025-06-11 15:05:00|21621.5|21609.5|21614.3|21602.3|21646.5|21634.5|21609.3|21597.3|368
1749654600000|2025-06-11 15:10:00|21619|21607|21648.6|21636.6|21662.1|21650.1|21616.8|21604.8|303
1749654900000|2025-06-11 15:15:00|21648.3|21636.3|21686.8|21674.8|21687|21675|21640|21628|370
1749655200000|2025-06-11 15:20:00|21688.1|21676.1|21722.1|21710.1|21732|21720|21688.1|21676.1|488
1749655500000|2025-06-11 15:25:00|21722.3|21710.3|21712.3|21700.3|21733|21721|21701|21689|280
1749655800000|2025-06-11 15:30:00|21712|21700|21750.1|21738.1|21750.1|21738.1|21712|21700|320
1749656100000|2025-06-11 15:35:00|21758.8|21746.8|21794.9|21782.9|21810.4|21798.4|21758.8|21746.8|584
1749656400000|2025-06-11 15:40:00|21794.6|21782.6|21776.6|21764.6|21826.9|21814.9|21776.6|21764.6|544
1749656700000|2025-06-11 15:45:00|21776.8|21764.8|21754|21742|21798.6|21786.6|21710.2|21698.2|452
1749657000000|2025-06-11 15:50:00|21756.3|21744.3|21761|21749|21763.8|21751.8|21711|21699|342
1749657300000|2025-06-11 15:55:00|21760|21748|21771|21759|21790.5|21778.5|21760|21748|133
1749657600000|2025-06-11 16:00:00|21770.5|21758.5|21788|21776|21793|21781|21763.7|21751.7|168
1749657900000|2025-06-11 16:05:00|21789.2|21777.2|21766.7|21754.7|21794|21782|21733|21721|315
1749658200000|2025-06-11 16:10:00|21765.7|21753.7|21778.4|21766.4|21781.5|21769.5|21748.5|21736.5|231
1749658500000|2025-06-11 16:15:00|21780.5|21768.5|21749.4|21737.4|21782|21770|21740.4|21728.4|213
1749658800000|2025-06-11 16:20:00|21750.4|21738.4|21762.4|21750.4|21770.9|21758.9|21742.1|21730.1|159
1749659100000|2025-06-11 16:25:00|21761.4|21749.4|21786.8|21774.8|21789.3|21777.3|21751.4|21739.4|129
1749659400000|2025-06-11 16:30:00|21783.3|21771.3|21811.3|21799.3|21814.1|21802.1|21783.3|21771.3|210
1749659700000|2025-06-11 16:35:00|21813.3|21801.3|21802.8|21790.8|21830.1|21818.1|21792.8|21780.8|256
1749660000000|2025-06-11 16:40:00|21800.6|21788.6|21800.1|21788.1|21802.6|21790.6|21782.8|21770.8|153
1749660300000|2025-06-11 16:45:00|21798.8|21786.8|21802.6|21790.6|21812.1|21800.1|21792.8|21780.8|121
1749660600000|2025-06-11 16:50:00|21796|21784|21781.8|21769.8|21799.3|21787.3|21781.8|21769.8|132
1749660900000|2025-06-11 16:55:00|21782.8|21770.8|21785.5|21773.5|21787|21775|21771.3|21759.3|124
1749661200000|2025-06-11 17:00:00|21785.8|21773.8|21769.3|21757.3|21787.8|21775.8|21769|21757|154
1749661500000|2025-06-11 17:05:00|21768.5|21756.5|21767.8|21755.8|21773.8|21761.8|21762.8|21750.8|99
1749661800000|2025-06-11 17:10:00|21768|21756|21715.7|21703.7|21769|21757|21714.7|21702.7|161
1749662100000|2025-06-11 17:15:00|21714.7|21702.7|21695|21683|21720.7|21708.7|21691.5|21679.5|138
1749662400000|2025-06-11 17:20:00|21695.2|21683.2|21674.7|21662.7|21697.7|21685.7|21672.2|21660.2|180
1749662700000|2025-06-11 17:25:00|21675.7|21663.7|21705.9|21693.9|21717.2|21705.2|21673.2|21661.2|326
1749663000000|2025-06-11 17:30:00|21704.9|21692.9|21722.4|21710.4|21735.2|21723.2|21704.6|21692.6|128
1749663300000|2025-06-11 17:35:00|21722.6|21710.6|21743.1|21731.1|21747.9|21735.9|21722.6|21710.6|109
1749663600000|2025-06-11 17:40:00|21743.4|21731.4|21721.9|21709.9|21745.9|21733.9|21717.1|21705.1|191
1749663900000|2025-06-11 17:45:00|21722.1|21710.1|21739.1|21727.1|21742.6|21730.6|21715.6|21703.6|168
1749664200000|2025-06-11 17:50:00|21740.1|21728.1|21744.8|21732.8|21749.3|21737.3|21722.6|21710.6|237
1749664500000|2025-06-11 17:55:00|21743.6|21731.6|21752.3|21740.3|21754.8|21742.8|21723.1|21711.1|945
1749664800000|2025-06-11 18:00:00|21750.3|21738.3|21761.3|21749.3|21761.3|21749.3|21735.1|21723.1|392
1749735000000|2025-06-12 13:30:00|21727.2|21715.2|21784.4|21772.4|21816.1|21804.1|21712.1|21700.1|1471
1749735300000|2025-06-12 13:35:00|21783.4|21771.4|21722.8|21710.8|21784.1|21772.1|21691.3|21679.3|716
1749735600000|2025-06-12 13:40:00|21725.3|21713.3|21724.3|21712.3|21734.8|21722.8|21695.8|21683.8|319
1749735900000|2025-06-12 13:45:00|21724.1|21712.1|21775|21763|21783.8|21771.8|21724.1|21712.1|348
1749736200000|2025-06-12 13:50:00|21776.3|21764.3|21739.8|21727.8|21791.3|21779.3|21733.6|21721.6|242
1749736500000|2025-06-12 13:55:00|21738.6|21726.6|21745.5|21733.5|21748.3|21736.3|21707.8|21695.8|316
1749736800000|2025-06-12 14:00:00|21747.5|21735.5|21750.3|21738.3|21762|21750|21744.8|21732.8|180
1749737100000|2025-06-12 14:05:00|21751.3|21739.3|21695.3|21683.3|21756.3|21744.3|21678.1|21666.1|350
1749737400000|2025-06-12 14:10:00|21695.1|21683.1|21668.9|21656.9|21695.1|21683.1|21628|21616|707
1749737700000|2025-06-12 14:15:00|21671.8|21659.8|21632.7|21620.7|21681.8|21669.8|21626.4|21614.4|480
1749738000000|2025-06-12 14:20:00|21632.9|21620.9|21656.1|21644.1|21663.3|21651.3|21625.4|21613.4|271
1749738300000|2025-06-12 14:25:00|21658.8|21646.8|21653.9|21641.9|21668.4|21656.4|21643.6|21631.6|347
1749738600000|2025-06-12 14:30:00|21641|21629|21662.4|21650.4|21665.4|21653.4|21626.7|21614.7|448
1749738900000|2025-06-12 14:35:00|21664.6|21652.6|21637.1|21625.1|21665.4|21653.4|21619.3|21607.3|430
1749739200000|2025-06-12 14:40:00|21635.6|21623.6|21631|21619|21644.8|21632.8|21621.3|21609.3|170
1749739500000|2025-06-12 14:45:00|21630|21618|21657.7|21645.7|21660.2|21648.2|21618.7|21606.7|168
1749739800000|2025-06-12 14:50:00|21658.7|21646.7|21645.2|21633.2|21659.2|21647.2|21639.9|21627.9|161
1749740100000|2025-06-12 14:55:00|21642.7|21630.7|21662.7|21650.7|21666.2|21654.2|21642.4|21630.4|158
1749740400000|2025-06-12 15:00:00|21663.7|21651.7|21658.2|21646.2|21667.2|21655.2|21656.9|21644.9|215
1749740700000|2025-06-12 15:05:00|21659.2|21647.2|21664|21652|21679.4|21667.4|21658.8|21646.8|190
1749741000000|2025-06-12 15:10:00|21665|21653|21665|21653|21667.2|21655.2|21649.3|21637.3|218
1749741300000|2025-06-12 15:15:00|21660.3|21648.3|21658.3|21646.3|21666.3|21654.3|21638.8|21626.8|217
1749741600000|2025-06-12 15:20:00|21659.3|21647.3|21626.7|21614.7|21664.3|21652.3|21626.7|21614.7|156
1749741900000|2025-06-12 15:25:00|21624.2|21612.2|21631.4|21619.4|21642.7|21630.7|21619.2|21607.2|227
1749742200000|2025-06-12 15:30:00|21630.4|21618.4|21653.6|21641.6|21654.6|21642.6|21626.6|21614.6|128
1749742500000|2025-06-12 15:35:00|21654.6|21642.6|21702.3|21690.3|21702.5|21690.5|21653.9|21641.9|271
1749742800000|2025-06-12 15:40:00|21701|21689|21703.6|21691.6|21710.3|21698.3|21691.5|21679.5|117
1749743100000|2025-06-12 15:45:00|21702.6|21690.6|21685.1|21673.1|21703.6|21691.6|21672.6|21660.6|189
1749743400000|2025-06-12 15:50:00|21682.1|21670.1|21686.6|21674.6|21691.8|21679.8|21675.3|21663.3|162
1749743700000|2025-06-12 15:55:00|21687.8|21675.8|21681.1|21669.1|21698.1|21686.1|21680.1|21668.1|205
1749744000000|2025-06-12 16:00:00|21682.1|21670.1|21696.6|21684.6|21712.1|21700.1|21682.1|21670.1|240
1749744300000|2025-06-12 16:05:00|21696.1|21684.1|21715|21703|21715|21703|21694.8|21682.8|139
1749744600000|2025-06-12 16:10:00|21715.5|21703.5|21712|21700|21716.5|21704.5|21702.5|21690.5|212
1749744900000|2025-06-12 16:15:00|21710.4|21698.4|21701|21689|21712.2|21700.2|21697.2|21685.2|203
1749745200000|2025-06-12 16:20:00|21701.5|21689.5|21712.5|21700.5|21712.7|21700.7|21692.5|21680.5|132
1749745500000|2025-06-12 16:25:00|21711.5|21699.5|21689|21677|21711.5|21699.5|21674.8|21662.8|297
1749745800000|2025-06-12 16:30:00|21688.9|21676.9|21695.2|21683.2|21703.9|21691.9|21682|21670|217
1749746100000|2025-06-12 16:35:00|21695.4|21683.4|21699.4|21687.4|21706|21694|21694.5|21682.5|134
1749746400000|2025-06-12 16:40:00|21700.4|21688.4|21711.9|21699.9|21719.4|21707.4|21699.4|21687.4|182
1749746700000|2025-06-12 16:45:00|21712.2|21700.2|21718.4|21706.4|21722.9|21710.9|21710.7|21698.7|229
1749747000000|2025-06-12 16:50:00|21718.7|21706.7|21715.4|21703.4|21720.4|21708.4|21705.1|21693.1|182
1749747300000|2025-06-12 16:55:00|21715.6|21703.6|21710.1|21698.1|21717.9|21705.9|21707.6|21695.6|126
1749747600000|2025-06-12 17:00:00|21708.9|21696.9|21717.4|21705.4|21733.1|21721.1|21708.9|21696.9|258
1749747900000|2025-06-12 17:05:00|21716.4|21704.4|21705.9|21693.9|21718.4|21706.4|21700.3|21688.3|118
1749748200000|2025-06-12 17:10:00|21703.4|21691.4|21690.4|21678.4|21708.1|21696.1|21687.9|21675.9|140
1749748500000|2025-06-12 17:15:00|21691.6|21679.6|21711.9|21699.9|21713.9|21701.9|21691.4|21679.4|312
1749748800000|2025-06-12 17:20:00|21710.6|21698.6|21726.4|21714.4|21733.9|21721.9|21710.6|21698.6|265
1749749100000|2025-06-12 17:25:00|21728.7|21716.7|21719.4|21707.4|21729.9|21717.9|21709.7|21697.7|249
1749749400000|2025-06-12 17:30:00|21718.5|21706.5|21696.3|21684.3|21719.4|21707.4|21696.3|21684.3|258
1749749700000|2025-06-12 17:35:00|21693.3|21681.3|21683.1|21671.1|21693.3|21681.3|21679.8|21667.8|195
1749750000000|2025-06-12 17:40:00|21684|21672|21663.8|21651.8|21686.3|21674.3|21663.8|21651.8|332
1749750300000|2025-06-12 17:45:00|21666.6|21654.6|21652.1|21640.1|21666.6|21654.6|21649.6|21637.6|243
1749750600000|2025-06-12 17:50:00|21654.6|21642.6|21655.6|21643.6|21676.1|21664.1|21654.6|21642.6|267
1749750900000|2025-06-12 17:55:00|21655.9|21643.9|21646.8|21634.8|21656.8|21644.8|21629.6|21617.6|1048
1749751200000|2025-06-12 18:00:00|21646.6|21634.6|21649|21637|21654.2|21642.2|21641|21629|433
1749735000000|2025-06-12 13:30:00|21727.2|21715.2|21784.4|21772.4|21816.1|21804.1|21712.1|21700.1|1471
1749735300000|2025-06-12 13:35:00|21783.4|21771.4|21722.8|21710.8|21784.1|21772.1|21691.3|21679.3|716
1749735600000|2025-06-12 13:40:00|21725.3|21713.3|21724.3|21712.3|21734.8|21722.8|21695.8|21683.8|319
1749735900000|2025-06-12 13:45:00|21724.1|21712.1|21775|21763|21783.8|21771.8|21724.1|21712.1|348
1749736200000|2025-06-12 13:50:00|21776.3|21764.3|21739.8|21727.8|21791.3|21779.3|21733.6|21721.6|242
1749736500000|2025-06-12 13:55:00|21738.6|21726.6|21745.5|21733.5|21748.3|21736.3|21707.8|21695.8|316
1749736800000|2025-06-12 14:00:00|21747.5|21735.5|21750.3|21738.3|21762|21750|21744.8|21732.8|180
1749737100000|2025-06-12 14:05:00|21751.3|21739.3|21695.3|21683.3|21756.3|21744.3|21678.1|21666.1|350
1749737400000|2025-06-12 14:10:00|21695.1|21683.1|21668.9|21656.9|21695.1|21683.1|21628|21616|707
1749737700000|2025-06-12 14:15:00|21671.8|21659.8|21632.7|21620.7|21681.8|21669.8|21626.4|21614.4|480
1749738000000|2025-06-12 14:20:00|21632.9|21620.9|21656.1|21644.1|21663.3|21651.3|21625.4|21613.4|271
1749738300000|2025-06-12 14:25:00|21658.8|21646.8|21653.9|21641.9|21668.4|21656.4|21643.6|21631.6|347
1749738600000|2025-06-12 14:30:00|21641|21629|21662.4|21650.4|21665.4|21653.4|21626.7|21614.7|448
1749738900000|2025-06-12 14:35:00|21664.6|21652.6|21637.1|21625.1|21665.4|21653.4|21619.3|21607.3|430
1749739200000|2025-06-12 14:40:00|21635.6|21623.6|21631|21619|21644.8|21632.8|21621.3|21609.3|170
1749739500000|2025-06-12 14:45:00|21630|21618|21657.7|21645.7|21660.2|21648.2|21618.7|21606.7|168
1749739800000|2025-06-12 14:50:00|21658.7|21646.7|21645.2|21633.2|21659.2|21647.2|21639.9|21627.9|161
1749740100000|2025-06-12 14:55:00|21642.7|21630.7|21662.7|21650.7|21666.2|21654.2|21642.4|21630.4|158
1749740400000|2025-06-12 15:00:00|21663.7|21651.7|21658.2|21646.2|21667.2|21655.2|21656.9|21644.9|215
1749740700000|2025-06-12 15:05:00|21659.2|21647.2|21664|21652|21679.4|21667.4|21658.8|21646.8|190
1749741000000|2025-06-12 15:10:00|21665|21653|21665|21653|21667.2|21655.2|21649.3|21637.3|218
1749741300000|2025-06-12 15:15:00|21660.3|21648.3|21658.3|21646.3|21666.3|21654.3|21638.8|21626.8|217
1749741600000|2025-06-12 15:20:00|21659.3|21647.3|21626.7|21614.7|21664.3|21652.3|21626.7|21614.7|156
1749741900000|2025-06-12 15:25:00|21624.2|21612.2|21631.4|21619.4|21642.7|21630.7|21619.2|21607.2|227
1749742200000|2025-06-12 15:30:00|21630.4|21618.4|21653.6|21641.6|21654.6|21642.6|21626.6|21614.6|128
1749742500000|2025-06-12 15:35:00|21654.6|21642.6|21702.3|21690.3|21702.5|21690.5|21653.9|21641.9|271
1749742800000|2025-06-12 15:40:00|21701|21689|21703.6|21691.6|21710.3|21698.3|21691.5|21679.5|117
1749743100000|2025-06-12 15:45:00|21702.6|21690.6|21685.1|21673.1|21703.6|21691.6|21672.6|21660.6|189
1749743400000|2025-06-12 15:50:00|21682.1|21670.1|21686.6|21674.6|21691.8|21679.8|21675.3|21663.3|162
1749743700000|2025-06-12 15:55:00|21687.8|21675.8|21681.1|21669.1|21698.1|21686.1|21680.1|21668.1|205
1749744000000|2025-06-12 16:00:00|21682.1|21670.1|21696.6|21684.6|21712.1|21700.1|21682.1|21670.1|240
1749744300000|2025-06-12 16:05:00|21696.1|21684.1|21715|21703|21715|21703|21694.8|21682.8|139
1749744600000|2025-06-12 16:10:00|21715.5|21703.5|21712|21700|21716.5|21704.5|21702.5|21690.5|212
1749744900000|2025-06-12 16:15:00|21710.4|21698.4|21701|21689|21712.2|21700.2|21697.2|21685.2|203
1749745200000|2025-06-12 16:20:00|21701.5|21689.5|21712.5|21700.5|21712.7|21700.7|21692.5|21680.5|132
1749745500000|2025-06-12 16:25:00|21711.5|21699.5|21689|21677|21711.5|21699.5|21674.8|21662.8|297
1749745800000|2025-06-12 16:30:00|21688.9|21676.9|21695.2|21683.2|21703.9|21691.9|21682|21670|217
1749746100000|2025-06-12 16:35:00|21695.4|21683.4|21699.4|21687.4|21706|21694|21694.5|21682.5|134
1749746400000|2025-06-12 16:40:00|21700.4|21688.4|21711.9|21699.9|21719.4|21707.4|21699.4|21687.4|182
1749746700000|2025-06-12 16:45:00|21712.2|21700.2|21718.4|21706.4|21722.9|21710.9|21710.7|21698.7|229
1749747000000|2025-06-12 16:50:00|21718.7|21706.7|21715.4|21703.4|21720.4|21708.4|21705.1|21693.1|182
1749747300000|2025-06-12 16:55:00|21715.6|21703.6|21710.1|21698.1|21717.9|21705.9|21707.6|21695.6|126
1749747600000|2025-06-12 17:00:00|21708.9|21696.9|21717.4|21705.4|21733.1|21721.1|21708.9|21696.9|258
1749747900000|2025-06-12 17:05:00|21716.4|21704.4|21705.9|21693.9|21718.4|21706.4|21700.3|21688.3|118
1749748200000|2025-06-12 17:10:00|21703.4|21691.4|21690.4|21678.4|21708.1|21696.1|21687.9|21675.9|140
1749748500000|2025-06-12 17:15:00|21691.6|21679.6|21711.9|21699.9|21713.9|21701.9|21691.4|21679.4|312
1749748800000|2025-06-12 17:20:00|21710.6|21698.6|21726.4|21714.4|21733.9|21721.9|21710.6|21698.6|265
1749749100000|2025-06-12 17:25:00|21728.7|21716.7|21719.4|21707.4|21729.9|21717.9|21709.7|21697.7|249
1749749400000|2025-06-12 17:30:00|21718.5|21706.5|21696.3|21684.3|21719.4|21707.4|21696.3|21684.3|258
1749749700000|2025-06-12 17:35:00|21693.3|21681.3|21683.1|21671.1|21693.3|21681.3|21679.8|21667.8|195
1749750000000|2025-06-12 17:40:00|21684|21672|21663.8|21651.8|21686.3|21674.3|21663.8|21651.8|332
1749750300000|2025-06-12 17:45:00|21666.6|21654.6|21652.1|21640.1|21666.6|21654.6|21649.6|21637.6|243
1749750600000|2025-06-12 17:50:00|21654.6|21642.6|21655.6|21643.6|21676.1|21664.1|21654.6|21642.6|267
1749750900000|2025-06-12 17:55:00|21655.9|21643.9|21646.8|21634.8|21656.8|21644.8|21629.6|21617.6|1048
1749751200000|2025-06-12 18:00:00|21646.6|21634.6|21649|21637|21654.2|21642.2|21641|21629|433
1749821400000|2025-06-13 13:30:00|21593.7|21581.7|21431|21419|21593.9|21581.9|21304.3|21292.3|2781
1749821700000|2025-06-13 13:35:00|21428.8|21416.8|21427.8|21415.8|21451|21439|21377.1|21365.1|929
1749822000000|2025-06-13 13:40:00|21427.5|21415.5|21397.2|21385.2|21452.9|21440.9|21390.5|21378.5|486
1749822300000|2025-06-13 13:45:00|21394.4|21382.4|21375|21363|21406.9|21394.9|21375|21363|485
1749822600000|2025-06-13 13:50:00|21372.5|21360.5|21425.7|21413.7|21430.5|21418.5|21372.5|21360.5|530
1749822900000|2025-06-13 13:55:00|21425.5|21413.5|21401.9|21389.9|21456|21444|21389.1|21377.1|532
1749823200000|2025-06-13 14:00:00|21406.6|21394.6|21372.4|21360.4|21427.6|21415.6|21357.7|21345.7|519
1749823500000|2025-06-13 14:05:00|21374.3|21362.3|21360.3|21348.3|21393.8|21381.8|21343.2|21331.2|453
1749823800000|2025-06-13 14:10:00|21361.8|21349.8|21337.3|21325.3|21362.8|21350.8|21326.6|21314.6|495
1749824100000|2025-06-13 14:15:00|21338.3|21326.3|21301.5|21289.5|21338.6|21326.6|21257.6|21245.6|1107
1749824400000|2025-06-13 14:20:00|21301.8|21289.8|21285|21273|21307.2|21295.2|21231.7|21219.7|961
1749824700000|2025-06-13 14:25:00|21285.9|21273.9|21271.2|21259.2|21296.2|21284.2|21268.9|21256.9|334
1749825000000|2025-06-13 14:30:00|21272.4|21260.4|21240.4|21228.4|21289.8|21277.8|21235.7|21223.7|531
1749825300000|2025-06-13 14:35:00|21240.7|21228.7|21246.2|21234.2|21256.9|21244.9|21204.4|21192.4|781
1749825600000|2025-06-13 14:40:00|21247.5|21235.5|21264|21252|21270.7|21258.7|21241.3|21229.3|342
1749825900000|2025-06-13 14:45:00|21264.3|21252.3|21240.1|21228.1|21271.8|21259.8|21223.5|21211.5|408
1749826200000|2025-06-13 14:50:00|21236.6|21224.6|21281.5|21269.5|21301.2|21289.2|21225.1|21213.1|639
1749826500000|2025-06-13 14:55:00|21283.7|21271.7|21299.3|21287.3|21310|21298|21269.6|21257.6|300
1749826800000|2025-06-13 15:00:00|21301.2|21289.2|21291|21279|21304.3|21292.3|21279|21267|236
1749827100000|2025-06-13 15:05:00|21293.8|21281.8|21249.6|21237.6|21306.7|21294.7|21242.1|21230.1|357
1749827400000|2025-06-13 15:10:00|21251.6|21239.6|21250.4|21238.4|21261.6|21249.6|21224.6|21212.6|381
1749827700000|2025-06-13 15:15:00|21250.9|21238.9|21220.5|21208.5|21256.3|21244.3|21205|21193|656
1749828000000|2025-06-13 15:20:00|21219.6|21207.6|21220.2|21208.2|21239.3|21227.3|21210|21198|511
1749828300000|2025-06-13 15:25:00|21220|21208|21238.5|21226.5|21241.9|21229.9|21200.2|21188.2|595
1749828600000|2025-06-13 15:30:00|21237.5|21225.5|21237|21225|21243.2|21231.2|21214.4|21202.4|193
1749828900000|2025-06-13 15:35:00|21238.5|21226.5|21247.3|21235.3|21247.3|21235.3|21221.6|21209.6|202
1749829200000|2025-06-13 15:40:00|21245.1|21233.1|21251.5|21239.5|21252.4|21240.4|21237.9|21225.9|231
1749829500000|2025-06-13 15:45:00|21252.4|21240.4|21219.1|21207.1|21252.4|21240.4|21208.2|21196.2|237
1749829800000|2025-06-13 15:50:00|21219.7|21207.7|21259.5|21247.5|21262|21250|21205|21193|439
1749830100000|2025-06-13 15:55:00|21257.6|21245.6|21281.6|21269.6|21281.6|21269.6|21229.8|21217.8|275
1749830400000|2025-06-13 16:00:00|21280.6|21268.6|21298.8|21286.8|21316|21304|21266.9|21254.9|378
1749830700000|2025-06-13 16:05:00|21294.9|21282.9|21313.5|21301.5|21330|21318|21294.7|21282.7|426
1749831000000|2025-06-13 16:10:00|21313.8|21301.8|21311.6|21299.6|21327|21315|21300|21288|160
1749831300000|2025-06-13 16:15:00|21311.3|21299.3|21324.4|21312.4|21324.4|21312.4|21296.3|21284.3|106
1749831600000|2025-06-13 16:20:00|21325.7|21313.7|21344|21332|21347.5|21335.5|21323.7|21311.7|216
1749831900000|2025-06-13 16:25:00|21347.2|21335.2|21347.4|21335.4|21363|21351|21337.2|21325.2|456
1749832200000|2025-06-13 16:30:00|21344.5|21332.5|21330.2|21318.2|21348.4|21336.4|21320.4|21308.4|232
1749832500000|2025-06-13 16:35:00|21331.7|21319.7|21336.4|21324.4|21339.6|21327.6|21329.6|21317.6|84
1749832800000|2025-06-13 16:40:00|21337.4|21325.4|21343.3|21331.3|21349.9|21337.9|21332.9|21320.9|192
1749833100000|2025-06-13 16:45:00|21343|21331|21312.6|21300.6|21343.3|21331.3|21298.9|21286.9|144
1749833400000|2025-06-13 16:50:00|21310.4|21298.4|21317|21305|21319.5|21307.5|21293.2|21281.2|164
1749833700000|2025-06-13 16:55:00|21318|21306|21328.9|21316.9|21338.9|21326.9|21304.1|21292.1|148
1749834000000|2025-06-13 17:00:00|21327.7|21315.7|21274.1|21262.1|21334.2|21322.2|21273.2|21261.2|184
1749834300000|2025-06-13 17:05:00|21274.4|21262.4|21280.6|21268.6|21284.5|21272.5|21259.7|21247.7|139
1749834600000|2025-06-13 17:10:00|21279.1|21267.1|21277.5|21265.5|21285.6|21273.6|21258.7|21246.7|150
1749834900000|2025-06-13 17:15:00|21277.8|21265.8|21235.2|21223.2|21278.1|21266.1|21235.2|21223.2|152
1749835200000|2025-06-13 17:20:00|21236.2|21224.2|21250.5|21238.5|21255.2|21243.2|21208.7|21196.7|259
1749835500000|2025-06-13 17:25:00|21250.8|21238.8|21247.7|21235.7|21251.7|21239.7|21233|21221|161
1749835800000|2025-06-13 17:30:00|21248.6|21236.6|21222.3|21210.3|21248.6|21236.6|21218.8|21206.8|246
1749836100000|2025-06-13 17:35:00|21221.3|21209.3|21204.7|21192.7|21228.5|21216.5|21201.2|21189.2|367
1749836400000|2025-06-13 17:40:00|21203.1|21191.1|21194|21182|21214|21202|21194|21182|250
1749836700000|2025-06-13 17:45:00|21194.3|21182.3|21176.6|21164.6|21196.8|21184.8|21175.4|21163.4|411
1749837000000|2025-06-13 17:50:00|21177.6|21165.6|21189.5|21177.5|21193.6|21181.6|21175.4|21163.4|481
1749837300000|2025-06-13 17:55:00|21192|21180|21192.3|21180.3|21209.8|21197.8|21192|21180|1135
1749837600000|2025-06-13 18:00:00|21193.5|21181.5|21174.5|21162.5|21194.8|21182.8|21173.9|21161.9|941
1749837900000|2025-06-13 18:05:00|21174.2|21162.2|21174.2|21162.2|21174.2|21162.2|21174.2|21162.2|0
1750080600000|2025-06-16 13:30:00|21242.1|21230.1|21280|21268|21295|21283|21222.7|21210.7|1103
1750080900000|2025-06-16 13:35:00|21280.6|21268.6|21356.8|21344.8|21358.9|21346.9|21279.7|21267.7|711
1750081200000|2025-06-16 13:40:00|21355.2|21343.2|21370.4|21358.4|21395.1|21383.1|21331.2|21319.2|913
1750081500000|2025-06-16 13:45:00|21367.9|21355.9|21447.7|21435.7|21490.6|21478.6|21363.6|21351.6|1154
1750081800000|2025-06-16 13:50:00|21448.8|21436.8|21455|21443|21469.4|21457.4|21428.9|21416.9|666
1750082100000|2025-06-16 13:55:00|21455.4|21443.4|21458.2|21446.2|21473.2|21461.2|21414|21402|411
1750082400000|2025-06-16 14:00:00|21457.3|21445.3|21435.9|21423.9|21465.2|21453.2|21412.1|21400.1|527
1750082700000|2025-06-16 14:05:00|21437.3|21425.3|21459.9|21447.9|21466.1|21454.1|21429.7|21417.7|259
1750083000000|2025-06-16 14:10:00|21462|21450|21496.1|21484.1|21502.4|21490.4|21462|21450|427
1750083300000|2025-06-16 14:15:00|21494.3|21482.3|21485.3|21473.3|21502.1|21490.1|21474.8|21462.8|383
1750083600000|2025-06-16 14:20:00|21483.5|21471.5|21516.1|21504.1|21516.1|21504.1|21481.6|21469.6|310
1750083900000|2025-06-16 14:25:00|21517|21505|21521.5|21509.5|21525.2|21513.2|21489.3|21477.3|239
1750084200000|2025-06-16 14:30:00|21521.1|21509.1|21503.2|21491.2|21521.1|21509.1|21485.2|21473.2|324
1750084500000|2025-06-16 14:35:00|21501|21489|21493.9|21481.9|21504.4|21492.4|21486.9|21474.9|276
1750084800000|2025-06-16 14:40:00|21493|21481|21496.5|21484.5|21498.4|21486.4|21475.7|21463.7|260
1750085100000|2025-06-16 14:45:00|21495.6|21483.6|21442.7|21430.7|21495.6|21483.6|21440.9|21428.9|326
1750085400000|2025-06-16 14:50:00|21447.7|21435.7|21497|21485|21497.7|21485.7|21447.7|21435.7|156
1750085700000|2025-06-16 14:55:00|21497.7|21485.7|21515.2|21503.2|21516.1|21504.1|21493.6|21481.6|164
1750086000000|2025-06-16 15:00:00|21514.8|21502.8|21473|21461|21516.8|21504.8|21470.2|21458.2|188
1750086300000|2025-06-16 15:05:00|21475.5|21463.5|21466.7|21454.7|21479.3|21467.3|21453.5|21441.5|120
1750086600000|2025-06-16 15:10:00|21469.2|21457.2|21488.7|21476.7|21488.7|21476.7|21467.4|21455.4|194
1750086900000|2025-06-16 15:15:00|21487.8|21475.8|21460.4|21448.4|21487.8|21475.8|21450.6|21438.6|197
1750087200000|2025-06-16 15:20:00|21461.3|21449.3|21472.9|21460.9|21473.8|21461.8|21455.4|21443.4|105
1750087500000|2025-06-16 15:25:00|21471.6|21459.6|21505.6|21493.6|21512.7|21500.7|21471.6|21459.6|217
1750087800000|2025-06-16 15:30:00|21512.4|21500.4|21506.2|21494.2|21520.2|21508.2|21492.8|21480.8|206
1750088100000|2025-06-16 15:35:00|21506.6|21494.6|21488.9|21476.9|21508.2|21496.2|21488.9|21476.9|92
1750088400000|2025-06-16 15:40:00|21488.5|21476.5|21500.8|21488.8|21506.7|21494.7|21482.6|21470.6|103
1750088700000|2025-06-16 15:45:00|21506|21494|21518.3|21506.3|21525.8|21513.8|21504|21492|235
1750089000000|2025-06-16 15:50:00|21515.2|21503.2|21505.5|21493.5|21518.3|21506.3|21495.9|21483.9|128
1750089300000|2025-06-16 15:55:00|21508|21496|21516.9|21504.9|21517.8|21505.8|21505.5|21493.5|132
1750089600000|2025-06-16 16:00:00|21517.8|21505.8|21485.5|21473.5|21518.5|21506.5|21469.6|21457.6|309
1750089900000|2025-06-16 16:05:00|21488|21476|21472.4|21460.4|21495|21483|21469.6|21457.6|93
1750090200000|2025-06-16 16:10:00|21472.1|21460.1|21496.5|21484.5|21499.4|21487.4|21460.8|21448.8|98
1750090500000|2025-06-16 16:15:00|21495.6|21483.6|21485.5|21473.5|21498.7|21486.7|21478|21466|71
1750090800000|2025-06-16 16:20:00|21484.6|21472.6|21470.2|21458.2|21488.7|21476.7|21469.3|21457.3|66
1750091100000|2025-06-16 16:25:00|21477.7|21465.7|21506.8|21494.8|21510.4|21498.4|21471.5|21459.5|120
1750091400000|2025-06-16 16:30:00|21506.5|21494.5|21515.2|21503.2|21521.1|21509.1|21505.4|21493.4|159
1750091700000|2025-06-16 16:35:00|21517.7|21505.7|21524.3|21512.3|21525.9|21513.9|21510.6|21498.6|112
1750092000000|2025-06-16 16:40:00|21525.9|21513.9|21526.4|21514.4|21528|21516|21520.2|21508.2|124
1750092300000|2025-06-16 16:45:00|21527.3|21515.3|21524.8|21512.8|21527.7|21515.7|21519.5|21507.5|129
1750092600000|2025-06-16 16:50:00|21525.2|21513.2|21526.1|21514.1|21527.7|21515.7|21519.8|21507.8|66
1750092900000|2025-06-16 16:55:00|21525.2|21513.2|21510.8|21498.8|21525.2|21513.2|21505.8|21493.8|93
1750093200000|2025-06-16 17:00:00|21509.2|21497.2|21507.6|21495.6|21514|21502|21495.8|21483.8|157
1750093500000|2025-06-16 17:05:00|21507.9|21495.9|21471.3|21459.3|21507.9|21495.9|21459.2|21447.2|194
1750093800000|2025-06-16 17:10:00|21472.2|21460.2|21461.3|21449.3|21481.8|21469.8|21453.9|21441.9|206
1750094100000|2025-06-16 17:15:00|21460.9|21448.9|21447|21435|21462.2|21450.2|21430|21418|195
1750094400000|2025-06-16 17:20:00|21448.8|21436.8|21452.2|21440.2|21457.5|21445.5|21430.4|21418.4|173
1750094700000|2025-06-16 17:25:00|21452.5|21440.5|21432.8|21420.8|21452.5|21440.5|21432.8|21420.8|165
1750095000000|2025-06-16 17:30:00|21430.3|21418.3|21418.7|21406.7|21434.6|21422.6|21412.8|21400.8|209
1750095300000|2025-06-16 17:35:00|21421.2|21409.2|21407.5|21395.5|21427.8|21415.8|21402.8|21390.8|138
1750095600000|2025-06-16 17:40:00|21407.1|21395.1|21409.2|21397.2|21422.1|21410.1|21402.4|21390.4|144
1750095900000|2025-06-16 17:45:00|21409.9|21397.9|21469.2|21457.2|21470.1|21458.1|21409.9|21397.9|360
1750096200000|2025-06-16 17:50:00|21465.5|21453.5|21467.1|21455.1|21469.2|21457.2|21445.3|21433.3|322
1750096500000|2025-06-16 17:55:00|21466.7|21454.7|21485.6|21473.6|21488.1|21476.1|21461.7|21449.7|891
1750096800000|2025-06-16 18:00:00|21484.9|21472.9|21527.2|21515.2|21527.9|21515.9|21484.9|21472.9|743
1750097100000|2025-06-16 18:05:00|21527.6|21515.6|21527.6|21515.6|21527.6|21515.6|21527.6|21515.6|0
1750167000000|2025-06-17 13:30:00|21470.1|21458.1|21459|21447|21476.2|21464.2|21347.3|21335.3|995
1750167300000|2025-06-17 13:35:00|21460.7|21448.7|21391.2|21379.2|21467.5|21455.5|21382.8|21370.8|515
1750167600000|2025-06-17 13:40:00|21394|21382|21394.4|21382.4|21410.6|21398.6|21376.9|21364.9|370
1750167900000|2025-06-17 13:45:00|21394.7|21382.7|21383.4|21371.4|21421.9|21409.9|21376.9|21364.9|551
1750168200000|2025-06-17 13:50:00|21384.3|21372.3|21385.9|21373.9|21392.7|21380.7|21354.2|21342.2|548
1750168500000|2025-06-17 13:55:00|21386.8|21374.8|21373.4|21361.4|21398.7|21386.7|21372.7|21360.7|209
1750168800000|2025-06-17 14:00:00|21374.3|21362.3|21314.7|21302.7|21374.3|21362.3|21304.3|21292.3|847
1750169100000|2025-06-17 14:05:00|21315|21303|21271.8|21259.8|21323.9|21311.9|21264.3|21252.3|872
1750169400000|2025-06-17 14:10:00|21271.4|21259.4|21230.8|21218.8|21271.8|21259.8|21221.3|21209.3|597
1750169700000|2025-06-17 14:15:00|21233.3|21221.3|21265.2|21253.2|21268.2|21256.2|21212.6|21200.6|605
1750170000000|2025-06-17 14:20:00|21264.9|21252.9|21251.9|21239.9|21274|21262|21243.5|21231.5|614
1750170300000|2025-06-17 14:25:00|21250.7|21238.7|21250.1|21238.1|21274.4|21262.4|21245.1|21233.1|605
1750170600000|2025-06-17 14:30:00|21249.2|21237.2|21200.3|21188.3|21249.2|21237.2|21200.3|21188.3|862
1750170900000|2025-06-17 14:35:00|21201.1|21189.1|21223.1|21211.1|21225.6|21213.6|21200.3|21188.3|508
1750171200000|2025-06-17 14:40:00|21222|21210|21241.3|21229.3|21256.9|21244.9|21203.3|21191.3|399
1750171500000|2025-06-17 14:45:00|21243.5|21231.5|21250.4|21238.4|21257.2|21245.2|21228.8|21216.8|451
1750171800000|2025-06-17 14:50:00|21247.4|21235.4|21242.7|21230.7|21250.7|21238.7|21232.9|21220.9|190
1750172100000|2025-06-17 14:55:00|21240.2|21228.2|21209.8|21197.8|21245.2|21233.2|21203.9|21191.9|169
1750172400000|2025-06-17 15:00:00|21208.1|21196.1|21205.2|21193.2|21222.8|21210.8|21184.7|21172.7|381
1750172700000|2025-06-17 15:05:00|21203.6|21191.6|21119.9|21107.9|21203.6|21191.6|21055.1|21043.1|914
1750173000000|2025-06-17 15:10:00|21118.1|21106.1|21154.6|21142.6|21160.5|21148.5|21111.9|21099.9|609
1750173300000|2025-06-17 15:15:00|21156.3|21144.3|21121.6|21109.6|21156.3|21144.3|21114.6|21102.6|631
1750173600000|2025-06-17 15:20:00|21121.9|21109.9|21121.2|21109.2|21136.8|21124.8|21094.4|21082.4|566
1750173900000|2025-06-17 15:25:00|21123.8|21111.8|21169.7|21157.7|21171.8|21159.8|21123.8|21111.8|405
1750174200000|2025-06-17 15:30:00|21167.2|21155.2|21143.7|21131.7|21167.4|21155.4|21111.7|21099.7|325
1750174500000|2025-06-17 15:35:00|21142.9|21130.9|21146|21134|21149.9|21137.9|21131.2|21119.2|226
1750174800000|2025-06-17 15:40:00|21145.6|21133.6|21133.5|21121.5|21149.4|21137.4|21117.6|21105.6|374
1750175100000|2025-06-17 15:45:00|21135.1|21123.1|21141|21129|21149.9|21137.9|21122.6|21110.6|177
1750175400000|2025-06-17 15:50:00|21138.5|21126.5|21096.8|21084.8|21143.6|21131.6|21087.9|21075.9|457
1750175700000|2025-06-17 15:55:00|21097.7|21085.7|21137.6|21125.6|21137.6|21125.6|21094.3|21082.3|195
1750176000000|2025-06-17 16:00:00|21136.7|21124.7|21163.8|21151.8|21179.3|21167.3|21129.2|21117.2|253
1750176300000|2025-06-17 16:05:00|21165.9|21153.9|21108.4|21096.4|21172.7|21160.7|21108.4|21096.4|434
1750176600000|2025-06-17 16:10:00|21109.3|21097.3|21116.3|21104.3|21133.8|21121.8|21090.8|21078.8|282
1750176900000|2025-06-17 16:15:00|21114.5|21102.5|21120.5|21108.5|21142.9|21130.9|21110.9|21098.9|278
1750177200000|2025-06-17 16:20:00|21123|21111|21087.5|21075.5|21126.4|21114.4|21083.4|21071.4|323
1750177500000|2025-06-17 16:25:00|21082.5|21070.5|21069.9|21057.9|21088.6|21076.6|21042.4|21030.4|437
1750177800000|2025-06-17 16:30:00|21067.4|21055.4|21126.2|21114.2|21139.3|21127.3|21067.4|21055.4|424
1750178100000|2025-06-17 16:35:00|21125.4|21113.4|21102.3|21090.3|21125.4|21113.4|21092.3|21080.3|202
1750178400000|2025-06-17 16:40:00|21097.6|21085.6|21110.1|21098.1|21132.6|21120.6|21093|21081|152
1750178700000|2025-06-17 16:45:00|21109.2|21097.2|21086|21074|21113|21101|21070.1|21058.1|136
1750179000000|2025-06-17 16:50:00|21089.4|21077.4|21055.7|21043.7|21100.8|21088.8|21055.3|21043.3|231
1750179300000|2025-06-17 16:55:00|21056.4|21044.4|21074.6|21062.6|21078.8|21066.8|21044.9|21032.9|230
1750179600000|2025-06-17 17:00:00|21074.2|21062.2|21031.7|21019.7|21074.2|21062.2|21002.4|20990.4|490
1750179900000|2025-06-17 17:05:00|21032.6|21020.6|21045.4|21033.4|21058.3|21046.3|21027.9|21015.9|240
1750180200000|2025-06-17 17:10:00|21044.5|21032.5|21061.2|21049.2|21087.9|21075.9|21044.2|21032.2|261
1750180500000|2025-06-17 17:15:00|21059|21047|21081.7|21069.7|21091.7|21079.7|21054.9|21042.9|216
1750180800000|2025-06-17 17:20:00|21080.8|21068.8|21045.8|21033.8|21087.5|21075.5|21045.8|21033.8|192
1750181100000|2025-06-17 17:25:00|21044.1|21032.1|21041.8|21029.8|21058.4|21046.4|21037.5|21025.5|285
1750181400000|2025-06-17 17:30:00|21042.3|21030.3|21012.9|21000.9|21042.6|21030.6|21007.5|20995.5|248
1750181700000|2025-06-17 17:35:00|21015|21003|21006.6|20994.6|21030.7|21018.7|21001.6|20989.6|412
1750182000000|2025-06-17 17:40:00|21007.7|20995.7|20977.8|20965.8|21036.1|21024.1|20973.7|20961.7|421
1750182300000|2025-06-17 17:45:00|20979.6|20967.6|21001.6|20989.6|21005.7|20993.7|20957.3|20945.3|744
1750182600000|2025-06-17 17:50:00|21002|20990|20997.3|20985.3|21004.1|20992.1|20965.5|20953.5|669
1750182900000|2025-06-17 17:55:00|20996|20984|21010.5|20998.5|21020.5|21008.5|20989|20977|1420
1750183200000|2025-06-17 18:00:00|21005|20993|20977.2|20965.2|21011.4|20999.4|20968.5|20956.5|848
1750253400000|2025-06-18 13:30:00|21000.1|20988.1|21052.9|21040.9|21103.4|21091.4|20998.7|20986.7|1450
1750253700000|2025-06-18 13:35:00|21055.4|21043.4|20988.9|20976.9|21061.5|21049.5|20982.7|20970.7|608
1750254000000|2025-06-18 13:40:00|20992.7|20980.7|21021.4|21009.4|21022.2|21010.2|20981.1|20969.1|521
1750254300000|2025-06-18 13:45:00|21022.2|21010.2|20996|20984|21035.2|21023.2|20994.3|20982.3|385
1750254600000|2025-06-18 13:50:00|20988.9|20976.9|20996.1|20984.1|21033.2|21021.2|20970.5|20958.5|437
1750254900000|2025-06-18 13:55:00|20994|20982|20969.4|20957.4|21000.6|20988.6|20951|20939|460
1750255200000|2025-06-18 14:00:00|20968.5|20956.5|20989|20977|21004.5|20992.5|20968.5|20956.5|401
1750255500000|2025-06-18 14:05:00|20992.4|20980.4|21022.6|21010.6|21032.3|21020.3|20987.7|20975.7|314
1750255800000|2025-06-18 14:10:00|21025.6|21013.6|20992.2|20980.2|21045.6|21033.6|20990.4|20978.4|345
1750256100000|2025-06-18 14:15:00|20991.3|20979.3|21012.1|21000.1|21016.7|21004.7|20978.3|20966.3|216
1750256400000|2025-06-18 14:20:00|21012.9|21000.9|21028.9|21016.9|21067.3|21055.3|21012.1|21000.1|351
1750256700000|2025-06-18 14:25:00|21030.1|21018.1|21061.8|21049.8|21068.1|21056.1|21030.1|21018.1|135
1750257000000|2025-06-18 14:30:00|21085.6|21073.6|21074.7|21062.7|21096.3|21084.3|21068.4|21056.4|330
1750257300000|2025-06-18 14:35:00|21075.5|21063.5|21088|21076|21098|21086|21064.7|21052.7|317
1750257600000|2025-06-18 14:40:00|21088.4|21076.4|21077.1|21065.1|21093.3|21081.3|21074.6|21062.6|231
1750257900000|2025-06-18 14:45:00|21075.4|21063.4|21073.8|21061.8|21084.6|21072.6|21058.7|21046.7|295
1750258200000|2025-06-18 14:50:00|21073.4|21061.4|21053.8|21041.8|21077.9|21065.9|21049.6|21037.6|176
1750258500000|2025-06-18 14:55:00|21051.7|21039.7|21062.1|21050.1|21074.6|21062.6|21051.7|21039.7|149
1750258800000|2025-06-18 15:00:00|21061.3|21049.3|21076.2|21064.2|21077.5|21065.5|21039.5|21027.5|152
1750259100000|2025-06-18 15:05:00|21075.4|21063.4|21074.3|21062.3|21078.7|21066.7|21054.5|21042.5|146
1750259400000|2025-06-18 15:10:00|21073.4|21061.4|21048.1|21036.1|21083|21071|21047.1|21035.1|220
1750259700000|2025-06-18 15:15:00|21045.6|21033.6|21058.9|21046.9|21072.2|21060.2|21037.2|21025.2|179
1750260000000|2025-06-18 15:20:00|21057.6|21045.6|21068|21056|21073|21061|21051.4|21039.4|94
1750260300000|2025-06-18 15:25:00|21068.4|21056.4|21058.3|21046.3|21074.6|21062.6|21050.4|21038.4|96
1750260600000|2025-06-18 15:30:00|21057.4|21045.4|20999.4|20987.4|21060.3|21048.3|20992.7|20980.7|255
1750260900000|2025-06-18 15:35:00|20999.8|20987.8|21007.5|20995.5|21022.7|21010.7|20993.1|20981.1|285
1750261200000|2025-06-18 15:40:00|21007.9|20995.9|21017.2|21005.2|21028.2|21016.2|21004.3|20992.3|209
1750261500000|2025-06-18 15:45:00|21018.5|21006.5|21037.1|21025.1|21043.4|21031.4|21018.5|21006.5|132
1750261800000|2025-06-18 15:50:00|21037.5|21025.5|21024.6|21012.6|21043.4|21031.4|21024.6|21012.6|103
1750262100000|2025-06-18 15:55:00|21030.5|21018.5|21037.6|21025.6|21053|21041|21024.6|21012.6|97
1750262400000|2025-06-18 16:00:00|21036.7|21024.7|21008.9|20996.9|21036.7|21024.7|20999.2|20987.2|186
1750262700000|2025-06-18 16:05:00|21010.1|20998.1|21005.8|20993.8|21021.7|21009.7|20994.2|20982.2|127
1750263000000|2025-06-18 16:10:00|21006.7|20994.7|21048.1|21036.1|21050.6|21038.6|21000.4|20988.4|159
1750263300000|2025-06-18 16:15:00|21045.6|21033.6|21039.2|21027.2|21046.7|21034.7|21038|21026|69
1750263600000|2025-06-18 16:20:00|21038.4|21026.4|21044.1|21032.1|21049.1|21037.1|21038.4|21026.4|86
1750263900000|2025-06-18 16:25:00|21046.6|21034.6|21045.9|21033.9|21049.1|21037.1|21031.6|21019.6|103
1750264200000|2025-06-18 16:30:00|21046.7|21034.7|21065.8|21053.8|21070|21058|21046.7|21034.7|149
1750264500000|2025-06-18 16:35:00|21065.4|21053.4|21047.3|21035.3|21071.6|21059.6|21047.3|21035.3|186
1750264800000|2025-06-18 16:40:00|21048.2|21036.2|21028.5|21016.5|21048.2|21036.2|21016.4|21004.4|283
1750265100000|2025-06-18 16:45:00|21028.9|21016.9|21033.1|21021.1|21039.8|21027.8|21021.4|21009.4|146
1750265400000|2025-06-18 16:50:00|21033.9|21021.9|21043.9|21031.9|21050.2|21038.2|21031.8|21019.8|76
1750265700000|2025-06-18 16:55:00|21046.4|21034.4|21046.5|21034.5|21059.8|21047.8|21040.5|21028.5|146
1750266000000|2025-06-18 17:00:00|21045.2|21033.2|21052.2|21040.2|21063.5|21051.5|21041.9|21029.9|76
1750266300000|2025-06-18 17:05:00|21053.5|21041.5|21049.8|21037.8|21056.5|21044.5|21038.9|21026.9|259
1750266600000|2025-06-18 17:10:00|21051.9|21039.9|21058.2|21046.2|21062.8|21050.8|21046|21034|95
1750266900000|2025-06-18 17:15:00|21059|21047|21056.4|21044.4|21059|21047|21048.5|21036.5|98
1750267200000|2025-06-18 17:20:00|21057.3|21045.3|21052.3|21040.3|21062.3|21050.3|21047.3|21035.3|99
1750267500000|2025-06-18 17:25:00|21052.7|21040.7|21065.9|21053.9|21072.6|21060.6|21043.8|21031.8|205
1750267800000|2025-06-18 17:30:00|21065.1|21053.1|21042.2|21030.2|21066.3|21054.3|21038|21026|93
1750268100000|2025-06-18 17:35:00|21040.6|21028.6|21043.9|21031.9|21046.4|21034.4|21028.9|21016.9|76
1750268400000|2025-06-18 17:40:00|21046.4|21034.4|21040.7|21028.7|21046.4|21034.4|21039.7|21027.7|130
1750268700000|2025-06-18 17:45:00|21041.6|21029.6|21056.6|21044.6|21062.4|21050.4|21041.6|21029.6|222
1750269000000|2025-06-18 17:50:00|21057.4|21045.4|21082.5|21070.5|21083.4|21071.4|21056.2|21044.2|477
1750269300000|2025-06-18 17:55:00|21082.1|21070.1|21097.6|21085.6|21098|21086|21081.7|21069.7|857
1750269600000|2025-06-18 18:00:00|21095.9|21083.9|21110.1|21098.1|21123|21111|21095.5|21083.5|692
1750426200000|2025-06-20 13:30:00|21126.6|21114.6|21171.7|21159.7|21193.4|21181.4|21113.5|21101.5|1181
1750426500000|2025-06-20 13:35:00|21168.4|21156.4|21191.2|21179.2|21193.4|21181.4|21157.6|21145.6|590
1750426800000|2025-06-20 13:40:00|21191.7|21179.7|21187.1|21175.1|21195|21183|21160.9|21148.9|534
1750427100000|2025-06-20 13:45:00|21184.1|21172.1|21134.2|21122.2|21184.1|21172.1|21126.7|21114.7|563
1750427400000|2025-06-20 13:50:00|21133|21121|21140|21128|21162|21150|21126.7|21114.7|286
1750427700000|2025-06-20 13:55:00|21140.8|21128.8|21156.6|21144.6|21156.6|21144.6|21128.7|21116.7|217
1750428000000|2025-06-20 14:00:00|21157.4|21145.4|21144|21132|21169.9|21157.9|21144|21132|232
1750428300000|2025-06-20 14:05:00|21145.7|21133.7|21174.8|21162.8|21181.9|21169.9|21132.8|21120.8|305
1750428600000|2025-06-20 14:10:00|21175.7|21163.7|21224.8|21212.8|21227.7|21215.7|21173.2|21161.2|483
1750428900000|2025-06-20 14:15:00|21219.8|21207.8|21210.7|21198.7|21233.2|21221.2|21202.4|21190.4|420
1750429200000|2025-06-20 14:20:00|21209.9|21197.9|21240.2|21228.2|21241.4|21229.4|21200.7|21188.7|399
1750429500000|2025-06-20 14:25:00|21239.8|21227.8|21246.8|21234.8|21253.9|21241.9|21237.2|21225.2|196
1750429800000|2025-06-20 14:30:00|21249.7|21237.7|21225.6|21213.6|21254.7|21242.7|21219.8|21207.8|173
1750430100000|2025-06-20 14:35:00|21224.8|21212.8|21243.1|21231.1|21264.8|21252.8|21217.7|21205.7|404
1750430400000|2025-06-20 14:40:00|21241.5|21229.5|21242.2|21230.2|21263.9|21251.9|21230.6|21218.6|504
1750430700000|2025-06-20 14:45:00|21242.7|21230.7|21268.5|21256.5|21268.5|21256.5|21237.2|21225.2|263
1750431000000|2025-06-20 14:50:00|21266.9|21254.9|21256.4|21244.4|21273.1|21261.1|21236.4|21224.4|319
1750431300000|2025-06-20 14:55:00|21256|21244|21259.7|21247.7|21272.2|21260.2|21253.9|21241.9|205
1750431600000|2025-06-20 15:00:00|21258.4|21246.4|21265.6|21253.6|21273|21261|21238.4|21226.4|246
1750431900000|2025-06-20 15:05:00|21266.4|21254.4|21271.4|21259.4|21279.3|21267.3|21266.4|21254.4|180
1750432200000|2025-06-20 15:10:00|21269.7|21257.7|21279.8|21267.8|21292.7|21280.7|21269.3|21257.3|438
1750432500000|2025-06-20 15:15:00|21279|21267|21292.3|21280.3|21294.8|21282.8|21278.6|21266.6|324
1750432800000|2025-06-20 15:20:00|21291.9|21279.9|21279.8|21267.8|21300.6|21288.6|21278.6|21266.6|240
1750433100000|2025-06-20 15:25:00|21279|21267|21287.7|21275.7|21288.6|21276.6|21258.6|21246.6|369
1750433400000|2025-06-20 15:30:00|21287.3|21275.3|21283.5|21271.5|21288.5|21276.5|21273.1|21261.1|147
1750433700000|2025-06-20 15:35:00|21284|21272|21304.4|21292.4|21305.6|21293.6|21284|21272|255
1750434000000|2025-06-20 15:40:00|21301.5|21289.5|21279|21267|21304|21292|21279|21267|514
1750434300000|2025-06-20 15:45:00|21278.2|21266.2|21243.2|21231.2|21278.2|21266.2|21242.3|21230.3|278
1750434600000|2025-06-20 15:50:00|21240.7|21228.7|21244.3|21232.3|21250.7|21238.7|21229.8|21217.8|397
1750434900000|2025-06-20 15:55:00|21245.6|21233.6|21245.6|21233.6|21267.2|21255.2|21237.7|21225.7|188
1750435200000|2025-06-20 16:00:00|21245.2|21233.2|21221.5|21209.5|21251.4|21239.4|21216.9|21204.9|411
1750435500000|2025-06-20 16:05:00|21224|21212|21222.8|21210.8|21228.5|21216.5|21215.3|21203.3|296
1750435800000|2025-06-20 16:10:00|21223.6|21211.6|21241.5|21229.5|21241.5|21229.5|21222.8|21210.8|183
1750436100000|2025-06-20 16:15:00|21242.3|21230.3|21235.2|21223.2|21243.9|21231.9|21219.8|21207.8|139
1750436400000|2025-06-20 16:20:00|21234.8|21222.8|21207.3|21195.3|21239|21227|21204.8|21192.8|201
1750436700000|2025-06-20 16:25:00|21208.1|21196.1|21217.7|21205.7|21226.8|21214.8|21207.3|21195.3|121
1750437000000|2025-06-20 16:30:00|21219.8|21207.8|21194.4|21182.4|21219.8|21207.8|21187.3|21175.3|155
1750437300000|2025-06-20 16:35:00|21193.6|21181.6|21157.3|21145.3|21205.6|21193.6|21156.5|21144.5|299
1750437600000|2025-06-20 16:40:00|21156.5|21144.5|21120.6|21108.6|21160.6|21148.6|21116.5|21104.5|314
1750437900000|2025-06-20 16:45:00|21121.1|21109.1|21006.5|20994.5|21122.7|21110.7|21002.3|20990.3|562
1750438200000|2025-06-20 16:50:00|21006.1|20994.1|20929.8|20917.8|21013.1|21001.1|20869|20857|708
1750438500000|2025-06-20 16:55:00|20932.3|20920.3|20997.7|20985.7|21026.4|21014.4|20898.2|20886.2|607
1750438800000|2025-06-20 17:00:00|20991|20979|20952.7|20940.7|20991|20979|20946.8|20934.8|276
1750439100000|2025-06-20 17:05:00|20954.7|20942.7|20940.5|20928.5|20971.8|20959.8|20923.5|20911.5|277
1750439400000|2025-06-20 17:10:00|20940.9|20928.9|20926.3|20914.3|20944.7|20932.7|20913.4|20901.4|239
1750439700000|2025-06-20 17:15:00|20928.8|20916.8|20950.1|20938.1|20961.3|20949.3|20928.4|20916.4|189
1750440000000|2025-06-20 17:20:00|20950.5|20938.5|20953.8|20941.8|20984.2|20972.2|20950.5|20938.5|160
1750440300000|2025-06-20 17:25:00|20955.5|20943.5|20927.2|20915.2|20966.3|20954.3|20915.5|20903.5|175
1750440600000|2025-06-20 17:30:00|20926.3|20914.3|20910.5|20898.5|20937.2|20925.2|20905.5|20893.5|369
1750440900000|2025-06-20 17:35:00|20909.6|20897.6|20920.4|20908.4|20954.7|20942.7|20900.1|20888.1|226
1750441200000|2025-06-20 17:40:00|20923.8|20911.8|20952.1|20940.1|20952.1|20940.1|20913.4|20901.4|303
1750441500000|2025-06-20 17:45:00|20952.5|20940.5|20916.2|20904.2|20968.3|20956.3|20915.4|20903.4|228
1750441800000|2025-06-20 17:50:00|20918.7|20906.7|20907.8|20895.8|20930.3|20918.3|20899.9|20887.9|320
1750442100000|2025-06-20 17:55:00|20908.6|20896.6|20907.8|20895.8|20934.4|20922.4|20891|20879|788
1750442400000|2025-06-20 18:00:00|20906.5|20894.5|20895.3|20883.3|20912.8|20900.8|20881.6|20869.6|668
1750685400000|2025-06-23 13:30:00|20818.1|20806.1|20916.9|20904.9|20953.4|20941.4|20760.1|20748.1|1537
1750685700000|2025-06-23 13:35:00|20916.1|20904.1|20948.2|20936.2|20987.1|20975.1|20908.4|20896.4|538
1750686000000|2025-06-23 13:40:00|20946.4|20934.4|21008.2|20996.2|21025.5|21013.5|20946.4|20934.4|564
1750686300000|2025-06-23 13:45:00|21009|20997|20981.7|20969.7|21015.2|21003.2|20968.7|20956.7|290
1750686600000|2025-06-23 13:50:00|20979.9|20967.9|20938|20926|20997.2|20985.2|20929|20917|530
1750686900000|2025-06-23 13:55:00|20939.2|20927.2|20873|20861|20956.2|20944.2|20872.7|20860.7|684
1750687200000|2025-06-23 14:00:00|20869.7|20857.7|20876.2|20864.2|20894.5|20882.5|20867.7|20855.7|386
1750687500000|2025-06-23 14:05:00|20875.4|20863.4|20850.6|20838.6|20889.9|20877.9|20841.9|20829.9|344
1750687800000|2025-06-23 14:10:00|20851.4|20839.4|20861.6|20849.6|20878.9|20866.9|20787.9|20775.9|860
1750688100000|2025-06-23 14:15:00|20861.1|20849.1|20899.7|20887.7|20923.4|20911.4|20849.9|20837.9|465
1750688400000|2025-06-23 14:20:00|20897.7|20885.7|20910.1|20898.1|20913.6|20901.6|20873.1|20861.1|254
1750688700000|2025-06-23 14:25:00|20910.6|20898.6|20897.6|20885.6|20923.8|20911.8|20882.9|20870.9|196
1750689000000|2025-06-23 14:30:00|20898.1|20886.1|20918.3|20906.3|20939.5|20927.5|20889.6|20877.6|410
1750689300000|2025-06-23 14:35:00|20919.5|20907.5|20858.5|20846.5|20928.3|20916.3|20853|20841|276
1750689600000|2025-06-23 14:40:00|20858|20846|20811.8|20799.8|20863.8|20851.8|20789.7|20777.7|471
1750689900000|2025-06-23 14:45:00|20809.7|20797.7|20806.7|20794.7|20809.7|20797.7|20733.7|20721.7|505
1750690200000|2025-06-23 14:50:00|20806.2|20794.2|20840.9|20828.9|20860.5|20848.5|20805|20793|230
1750690500000|2025-06-23 14:55:00|20839.9|20827.9|20821.4|20809.4|20841.5|20829.5|20804|20792|238
1750690800000|2025-06-23 15:00:00|20822.9|20810.9|20809.7|20797.7|20827.2|20815.2|20801.4|20789.4|157
1750691100000|2025-06-23 15:05:00|20807.2|20795.2|20813.8|20801.8|20821.3|20809.3|20780.9|20768.9|287
1750691400000|2025-06-23 15:10:00|20812.9|20800.9|20788.8|20776.8|20812.9|20800.9|20769.1|20757.1|150
1750691700000|2025-06-23 15:15:00|20787.3|20775.3|20769.8|20757.8|20787.3|20775.3|20750.5|20738.5|539
1750692000000|2025-06-23 15:20:00|20769.3|20757.3|20815.8|20803.8|20817.8|20805.8|20740.6|20728.6|205
1750692300000|2025-06-23 15:25:00|20813.8|20801.8|20809.2|20797.2|20820|20808|20781.8|20769.8|170
1750692600000|2025-06-23 15:30:00|20807.5|20795.5|20786|20774|20823.3|20811.3|20774.2|20762.2|218
1750692900000|2025-06-23 15:35:00|20784|20772|20809.2|20797.2|20811.5|20799.5|20768.2|20756.2|83
1750693200000|2025-06-23 15:40:00|20809.9|20797.9|20747.2|20735.2|20810.7|20798.7|20726.4|20714.4|280
1750693500000|2025-06-23 15:45:00|20746.4|20734.4|20767.4|20755.4|20770.7|20758.7|20746.4|20734.4|213
1750693800000|2025-06-23 15:50:00|20767.9|20755.9|20763.9|20751.9|20771.2|20759.2|20743.4|20731.4|242
1750694100000|2025-06-23 15:55:00|20764.4|20752.4|20839.9|20827.9|20849.4|20837.4|20764.4|20752.4|387
1750694400000|2025-06-23 16:00:00|20845.6|20833.6|20851.1|20839.1|20882.6|20870.6|20842.3|20830.3|330
1750694700000|2025-06-23 16:05:00|20850.6|20838.6|20826.3|20814.3|20850.6|20838.6|20820.1|20808.1|189
1750695000000|2025-06-23 16:10:00|20829.6|20817.6|20812.1|20800.1|20833.3|20821.3|20807.1|20795.1|131
1750695300000|2025-06-23 16:15:00|20812.6|20800.6|20809|20797|20826.8|20814.8|20794.3|20782.3|208
1750695600000|2025-06-23 16:20:00|20808.5|20796.5|20815|20803|20820|20808|20790.8|20778.8|188
1750695900000|2025-06-23 16:25:00|20815.5|20803.5|20802.2|20790.2|20836.7|20824.7|20786.7|20774.7|312
1750696200000|2025-06-23 16:30:00|20801.5|20789.5|20750|20738|20805.5|20793.5|20728.6|20716.6|442
1750696500000|2025-06-23 16:35:00|20748.5|20736.5|20791.2|20779.2|20800|20788|20742.8|20730.8|136
1750696800000|2025-06-23 16:40:00|20789.7|20777.7|20845|20833|20858.3|20846.3|20788.7|20776.7|406
1750697100000|2025-06-23 16:45:00|20843.5|20831.5|20816.7|20804.7|20850.5|20838.5|20803.5|20791.5|108
1750697400000|2025-06-23 16:50:00|20817.2|20805.2|20819|20807|20825.2|20813.2|20801|20789|102
1750697700000|2025-06-23 16:55:00|20818.2|20806.2|20798.9|20786.9|20822|20810|20795.9|20783.9|164
1750698000000|2025-06-23 17:00:00|20796.4|20784.4|20798.9|20786.9|20807.2|20795.2|20785.4|20773.4|164
1750698300000|2025-06-23 17:05:00|20796.4|20784.4|20802.9|20790.9|20824.9|20812.9|20772.9|20760.9|171
1750698600000|2025-06-23 17:10:00|20803.7|20791.7|20805.9|20793.9|20809.6|20797.6|20787.1|20775.1|105
1750698900000|2025-06-23 17:15:00|20805.1|20793.1|20840.4|20828.4|20842.9|20830.9|20799.6|20787.6|251
1750699200000|2025-06-23 17:20:00|20842.4|20830.4|20822.9|20810.9|20844.1|20832.1|20821.1|20809.1|170
1750699500000|2025-06-23 17:25:00|20821.6|20809.6|20830.4|20818.4|20835.4|20823.4|20821.6|20809.6|86
1750699800000|2025-06-23 17:30:00|20831.1|20819.1|20828.4|20816.4|20852.6|20840.6|20828.4|20816.4|501
1750700100000|2025-06-23 17:35:00|20828.9|20816.9|20846.3|20834.3|20853.6|20841.6|20827.6|20815.6|134
1750700400000|2025-06-23 17:40:00|20846.8|20834.8|20837.3|20825.3|20852.1|20840.1|20837.3|20825.3|115
1750700700000|2025-06-23 17:45:00|20836.6|20824.6|20832.8|20820.8|20845.3|20833.3|20831.6|20819.6|159
1750701000000|2025-06-23 17:50:00|20833.6|20821.6|20853.3|20841.3|20859.6|20847.6|20831.6|20819.6|327
1750701300000|2025-06-23 17:55:00|20855.1|20843.1|20850|20838|20883.1|20871.1|20847.5|20835.5|984
1750701600000|2025-06-23 18:00:00|20849.5|20837.5|20841.8|20829.8|20854|20842|20836.8|20824.8|552
1750771800000|2025-06-24 13:30:00|20947.5|20935.5|21001.9|20989.9|21018.6|21006.6|20907|20895|981
1750772100000|2025-06-24 13:35:00|21002.6|20990.6|21014.6|21002.6|21016.9|21004.9|20970.4|20958.4|643
1750772400000|2025-06-24 13:40:00|21015.4|21003.4|21049.1|21037.1|21061.8|21049.8|21003.4|20991.4|748
1750772700000|2025-06-24 13:45:00|21043.1|21031.1|21034.8|21022.8|21063|21051|21022.8|21010.8|406
1750773000000|2025-06-24 13:50:00|21034|21022|21053.6|21041.6|21058.1|21046.1|21033.3|21021.3|376
1750773300000|2025-06-24 13:55:00|21052.8|21040.8|21058.3|21046.3|21071.2|21059.2|21034.8|21022.8|439
1750773600000|2025-06-24 14:00:00|21055.8|21043.8|21040|21028|21061.5|21049.5|21034|21022|230
1750773900000|2025-06-24 14:05:00|21047.5|21035.5|21057.2|21045.2|21063.3|21051.3|21044.5|21032.5|305
1750774200000|2025-06-24 14:10:00|21056.5|21044.5|21056.9|21044.9|21059.2|21047.2|21049|21037|244
1750774500000|2025-06-24 14:15:00|21057.9|21045.9|21067.5|21055.5|21077.4|21065.4|21057.6|21045.6|218
1750774800000|2025-06-24 14:20:00|21068.2|21056.2|21058.7|21046.7|21085.7|21073.7|21055.3|21043.3|397
1750775100000|2025-06-24 14:25:00|21058.2|21046.2|21066.6|21054.6|21073.9|21061.9|21049.7|21037.7|186
1750775400000|2025-06-24 14:30:00|21067.2|21055.2|21073.6|21061.6|21085.9|21073.9|21060.4|21048.4|372
1750775700000|2025-06-24 14:35:00|21074.3|21062.3|20991.2|20979.2|21079.3|21067.3|20980.2|20968.2|772
1750776000000|2025-06-24 14:40:00|20988.7|20976.7|20979.2|20967.2|21002.1|20990.1|20971.4|20959.4|350
1750776300000|2025-06-24 14:45:00|20977.7|20965.7|20994.4|20982.4|21011.6|20999.6|20976.1|20964.1|228
1750776600000|2025-06-24 14:50:00|20992.6|20980.6|20991|20979|21012.8|21000.8|20991|20979|173
1750776900000|2025-06-24 14:55:00|20991.8|20979.8|20992.2|20980.2|21017.7|21005.7|20988.5|20976.5|269
1750777200000|2025-06-24 15:00:00|20990.7|20978.7|20977.9|20965.9|20994.7|20982.7|20957.4|20945.4|314
1750777500000|2025-06-24 15:05:00|20978.7|20966.7|20957|20945|20981.7|20969.7|20937.9|20925.9|196
1750777800000|2025-06-24 15:10:00|20952|20940|20952|20940|20967.9|20955.9|20938.9|20926.9|401
1750778100000|2025-06-24 15:15:00|20952.8|20940.8|20943|20931|20967.5|20955.5|20940.8|20928.8|370
1750778400000|2025-06-24 15:20:00|20943.8|20931.8|20933|20921|20954.5|20942.5|20920|20908|299
1750778700000|2025-06-24 15:25:00|20932.5|20920.5|20929|20917|20949.5|20937.5|20915.4|20903.4|175
1750779000000|2025-06-24 15:30:00|20929.7|20917.7|20883|20871|20930.7|20918.7|20871.5|20859.5|633
1750779300000|2025-06-24 15:35:00|20878.5|20866.5|20847|20835|20883.5|20871.5|20845.2|20833.2|291
1750779600000|2025-06-24 15:40:00|20847.7|20835.7|20816.8|20804.8|20871.3|20859.3|20816.8|20804.8|458
1750779900000|2025-06-24 15:45:00|20815.2|20803.2|20774|20762|20815.2|20803.2|20765.2|20753.2|510
1750780200000|2025-06-24 15:50:00|20772.6|20760.6|20759|20747|20773|20761|20742.1|20730.1|458
1750780500000|2025-06-24 15:55:00|20758.2|20746.2|20747.8|20735.8|20771.2|20759.2|20730.3|20718.3|326
1750780800000|2025-06-24 16:00:00|20748.5|20736.5|20748.8|20736.8|20775.3|20763.3|20740.3|20728.3|316
1750781100000|2025-06-24 16:05:00|20750.8|20738.8|20752.7|20740.7|20759.5|20747.5|20740.8|20728.8|236
1750781400000|2025-06-24 16:10:00|20750.7|20738.7|20816.2|20804.2|20824|20812|20746.5|20734.5|290
1750781700000|2025-06-24 16:15:00|20815.5|20803.5|20861.7|20849.7|20867.7|20855.7|20812.5|20800.5|360
1750782000000|2025-06-24 16:20:00|20855.9|20843.9|20824.4|20812.4|20885.6|20873.6|20811.9|20799.9|275
1750782300000|2025-06-24 16:25:00|20826.9|20814.9|20832.7|20820.7|20846.4|20834.4|20813.1|20801.1|173
1750782600000|2025-06-24 16:30:00|20835.4|20823.4|20836.1|20824.1|20844.9|20832.9|20816.3|20804.3|147
1750782900000|2025-06-24 16:35:00|20837.4|20825.4|20852.9|20840.9|20857.3|20845.3|20832.4|20820.4|126
1750783200000|2025-06-24 16:40:00|20851.4|20839.4|20857.3|20845.3|20859.8|20847.8|20844.8|20832.8|116
1750783500000|2025-06-24 16:45:00|20860.6|20848.6|20835.3|20823.3|20867.3|20855.3|20827.3|20815.3|168
1750783800000|2025-06-24 16:50:00|20836.1|20824.1|20839.1|20827.1|20858.3|20846.3|20830.8|20818.8|168
1750784100000|2025-06-24 16:55:00|20837.3|20825.3|20843.3|20831.3|20853.8|20841.8|20827.8|20815.8|158
1750784400000|2025-06-24 17:00:00|20844.8|20832.8|20861.3|20849.3|20869|20857|20843.6|20831.6|239
1750784700000|2025-06-24 17:05:00|20860.8|20848.8|20851.3|20839.3|20870.8|20858.8|20847.6|20835.6|141
1750785000000|2025-06-24 17:10:00|20850.8|20838.8|20826.3|20814.3|20853.3|20841.3|20823.5|20811.5|173
1750785300000|2025-06-24 17:15:00|20828.3|20816.3|20829.3|20817.3|20843.3|20831.3|20825|20813|93
1750785600000|2025-06-24 17:20:00|20828.6|20816.6|20848.5|20836.5|20858.5|20846.5|20825.8|20813.8|126
1750785900000|2025-06-24 17:25:00|20846|20834|20879.3|20867.3|20884.3|20872.3|20843.8|20831.8|160
1750786200000|2025-06-24 17:30:00|20877.8|20865.8|20861.2|20849.2|20892.8|20880.8|20860.7|20848.7|189
1750786500000|2025-06-24 17:35:00|20860.5|20848.5|20896.9|20884.9|20898.2|20886.2|20860.5|20848.5|181
1750786800000|2025-06-24 17:40:00|20895.7|20883.7|20890.7|20878.7|20900.5|20888.5|20888.2|20876.2|168
1750787100000|2025-06-24 17:45:00|20888.7|20876.7|20857.4|20845.4|20893.2|20881.2|20854.9|20842.9|280
1750787400000|2025-06-24 17:50:00|20859.2|20847.2|20883.2|20871.2|20883.2|20871.2|20844.2|20832.2|347
1750787700000|2025-06-24 17:55:00|20879.9|20867.9|20854.6|20842.6|20885.7|20873.7|20850.3|20838.3|627
1750788000000|2025-06-24 18:00:00|20855.9|20843.9|20862|20850|20868|20856|20839.8|20827.8|401
1750858200000|2025-06-25 13:30:00|20899.3|20887.3|20866.8|20854.8|20918.1|20906.1|20840.7|20828.7|1414
1750858500000|2025-06-25 13:35:00|20867.5|20855.5|20874.3|20862.3|20875.5|20863.5|20840.4|20828.4|953
1750858800000|2025-06-25 13:40:00|20875.5|20863.5|20864.8|20852.8|20884.3|20872.3|20854.6|20842.6|472
1750859100000|2025-06-25 13:45:00|20864.2|20852.2|20848.2|20836.2|20866.7|20854.7|20804.8|20792.8|903
1750859400000|2025-06-25 13:50:00|20848.7|20836.7|20847.8|20835.8|20871.7|20859.7|20830.1|20818.1|277
1750859700000|2025-06-25 13:55:00|20846.7|20834.7|20826|20814|20849|20837|20826|20814|242
1750860000000|2025-06-25 14:00:00|20826.7|20814.7|20849.9|20837.9|20855.7|20843.7|20816|20804|280
1750860300000|2025-06-25 14:05:00|20849.2|20837.2|20886.7|20874.7|20889.9|20877.9|20836.7|20824.7|311
1750860600000|2025-06-25 14:10:00|20888|20876|20943.3|20931.3|20944.8|20932.8|20886|20874|494
1750860900000|2025-06-25 14:15:00|20943.8|20931.8|20949.4|20937.4|20968.5|20956.5|20934.6|20922.6|421
1750861200000|2025-06-25 14:20:00|20949.9|20937.9|20973.5|20961.5|20987.2|20975.2|20945.6|20933.6|282
1750861500000|2025-06-25 14:25:00|20972.9|20960.9|20967|20955|20983.1|20971.1|20962.6|20950.6|244
1750861800000|2025-06-25 14:30:00|20968.1|20956.1|20942|20930|20977.6|20965.6|20923.6|20911.6|250
1750862100000|2025-06-25 14:35:00|20940|20928|20953.1|20941.1|20964.9|20952.9|20940|20928|146
1750862400000|2025-06-25 14:40:00|20954.5|20942.5|20944.1|20932.1|20959.3|20947.3|20937.9|20925.9|147
1750862700000|2025-06-25 14:45:00|20944.7|20932.7|20912.9|20900.9|20944.7|20932.7|20903.4|20891.4|213
1750863000000|2025-06-25 14:50:00|20913.6|20901.6|20930.9|20918.9|20931.6|20919.6|20905.3|20893.3|233
1750863300000|2025-06-25 14:55:00|20931.6|20919.6|20944.1|20932.1|20950.3|20938.3|20915.9|20903.9|131
1750863600000|2025-06-25 15:00:00|20945.3|20933.3|20921.7|20909.7|20959.1|20947.1|20921|20909|122
1750863900000|2025-06-25 15:05:00|20918|20906|20882.3|20870.3|20928.7|20916.7|20880.8|20868.8|229
1750864200000|2025-06-25 15:10:00|20881.5|20869.5|20838.3|20826.3|20881.5|20869.5|20833.3|20821.3|276
1750864500000|2025-06-25 15:15:00|20834.7|20822.7|20809.4|20797.4|20853.8|20841.8|20809.4|20797.4|397
1750864800000|2025-06-25 15:20:00|20808.3|20796.3|20808.3|20796.3|20812.6|20800.6|20792.2|20780.2|357
1750865100000|2025-06-25 15:25:00|20810.4|20798.4|20811.5|20799.5|20834|20822|20800.8|20788.8|262
1750865400000|2025-06-25 15:30:00|20810.1|20798.1|20835.4|20823.4|20840.2|20828.2|20808.4|20796.4|263
1750865700000|2025-06-25 15:35:00|20834.9|20822.9|20811.8|20799.8|20834.9|20822.9|20792.7|20780.7|284
1750866000000|2025-06-25 15:40:00|20810.7|20798.7|20795.2|20783.2|20826.3|20814.3|20790.2|20778.2|201
1750866300000|2025-06-25 15:45:00|20797.7|20785.7|20772.5|20760.5|20797.7|20785.7|20748.6|20736.6|417
1750866600000|2025-06-25 15:50:00|20772|20760|20787.5|20775.5|20790|20778|20764.3|20752.3|190
1750866900000|2025-06-25 15:55:00|20788.2|20776.2|20779.2|20767.2|20790|20778|20768.5|20756.5|142
1750867200000|2025-06-25 16:00:00|20778.7|20766.7|20776.6|20764.6|20813.7|20801.7|20772.8|20760.8|274
1750867500000|2025-06-25 16:05:00|20774.1|20762.1|20764.9|20752.9|20791.9|20779.9|20751.7|20739.7|358
1750867800000|2025-06-25 16:10:00|20765.6|20753.6|20763.7|20751.7|20774.4|20762.4|20755.3|20743.3|163
1750868100000|2025-06-25 16:15:00|20764.2|20752.2|20766.3|20754.3|20771|20759|20753.1|20741.1|143
1750868400000|2025-06-25 16:20:00|20765.8|20753.8|20791.3|20779.3|20804.4|20792.4|20763.1|20751.1|139
1750868700000|2025-06-25 16:25:00|20792.7|20780.7|20818.8|20806.8|20818.8|20806.8|20789.5|20777.5|165
1750869000000|2025-06-25 16:30:00|20818.1|20806.1|20822.4|20810.4|20859.1|20847.1|20818.1|20806.1|329
1750869300000|2025-06-25 16:35:00|20826.1|20814.1|20818.8|20806.8|20841.6|20829.6|20816.3|20804.3|159
1750869600000|2025-06-25 16:40:00|20818.1|20806.1|20817.1|20805.1|20824.3|20812.3|20808.6|20796.6|176
1750869900000|2025-06-25 16:45:00|20817.7|20805.7|20816.6|20804.6|20833.4|20821.4|20814.8|20802.8|155
1750870200000|2025-06-25 16:50:00|20816.1|20804.1|20831.2|20819.2|20840.5|20828.5|20811.1|20799.1|143
1750870500000|2025-06-25 16:55:00|20831.9|20819.9|20814.4|20802.4|20841.9|20829.9|20809.4|20797.4|89
1750870800000|2025-06-25 17:00:00|20813.2|20801.2|20768.7|20756.7|20821.6|20809.6|20768|20756|269
1750871100000|2025-06-25 17:05:00|20769.4|20757.4|20802.2|20790.2|20808|20796|20763.7|20751.7|225
1750871400000|2025-06-25 17:10:00|20802.8|20790.8|20821.5|20809.5|20821.5|20809.5|20798.5|20786.5|71
1750871700000|2025-06-25 17:15:00|20824|20812|20814.4|20802.4|20828.3|20816.3|20809.4|20797.4|71
1750872000000|2025-06-25 17:20:00|20813.8|20801.8|20812.7|20800.7|20816.9|20804.9|20801.5|20789.5|107
1750872300000|2025-06-25 17:25:00|20815.2|20803.2|20814.7|20802.7|20825.4|20813.4|20811.8|20799.8|126
1750872600000|2025-06-25 17:30:00|20816.5|20804.5|20802.5|20790.5|20817.2|20805.2|20802.5|20790.5|180
1750872900000|2025-06-25 17:35:00|20804.5|20792.5|20798.6|20786.6|20816.8|20804.8|20793.6|20781.6|163
1750873200000|2025-06-25 17:40:00|20798|20786|20784.8|20772.8|20799.3|20787.3|20778.6|20766.6|111
1750873500000|2025-06-25 17:45:00|20785.3|20773.3|20785.9|20773.9|20786.8|20774.8|20770.5|20758.5|358
1750873800000|2025-06-25 17:50:00|20783.9|20771.9|20771.8|20759.8|20787.5|20775.5|20768.9|20756.9|327
1750874100000|2025-06-25 17:55:00|20772.5|20760.5|20792.8|20780.8|20805.3|20793.3|20771.8|20759.8|649
1750874400000|2025-06-25 18:00:00|20792.3|20780.3|20773.2|20761.2|20792.3|20780.3|20772.4|20760.4|445
1750944600000|2025-06-26 13:30:00|20796.9|20784.9|20774.1|20762.1|20811.7|20799.7|20753.1|20741.1|826
1750944900000|2025-06-26 13:35:00|20777.2|20765.2|20792.8|20780.8|20808.9|20796.9|20774.7|20762.7|296
1750945200000|2025-06-26 13:40:00|20790.3|20778.3|20699|20687|20791|20779|20694.4|20682.4|701
1750945500000|2025-06-26 13:45:00|20699.6|20687.6|20666.6|20654.6|20732.6|20720.6|20666.6|20654.6|900
1750945800000|2025-06-26 13:50:00|20667.2|20655.2|20685.9|20673.9|20708|20696|20659.1|20647.1|623
1750946100000|2025-06-26 13:55:00|20684.7|20672.7|20712|20700|20722.6|20710.6|20684.3|20672.3|397
1750946400000|2025-06-26 14:00:00|20713.8|20701.8|20717|20705|20719.5|20707.5|20694.4|20682.4|211
1750946700000|2025-06-26 14:05:00|20717.7|20705.7|20714.5|20702.5|20726.6|20714.6|20704.8|20692.8|264
1750947000000|2025-06-26 14:10:00|20709.6|20697.6|20755.7|20743.7|20755.7|20743.7|20705.6|20693.6|275
1750947300000|2025-06-26 14:15:00|20755.2|20743.2|20763.5|20751.5|20763.5|20751.5|20722.5|20710.5|298
1750947600000|2025-06-26 14:20:00|20762.8|20750.8|20766.1|20754.1|20774.2|20762.2|20752.8|20740.8|292
1750947900000|2025-06-26 14:25:00|20765.6|20753.6|20768.2|20756.2|20790.6|20778.6|20754.9|20742.9|214
1750948200000|2025-06-26 14:30:00|20753.5|20741.5|20784.4|20772.4|20803.9|20791.9|20752.8|20740.8|370
1750948500000|2025-06-26 14:35:00|20783.2|20771.2|20733.9|20721.9|20783.2|20771.2|20731.2|20719.2|295
1750948800000|2025-06-26 14:40:00|20734.5|20722.5|20760.9|20748.9|20760.9|20748.9|20731.4|20719.4|199
1750949100000|2025-06-26 14:45:00|20759.7|20747.7|20780.5|20768.5|20789.1|20777.1|20759.7|20747.7|198
1750949400000|2025-06-26 14:50:00|20781.9|20769.9|20805.5|20793.5|20819.1|20807.1|20781.9|20769.9|322
1750949700000|2025-06-26 14:55:00|20804.8|20792.8|20832|20820|20832|20820|20799.8|20787.8|434
1750950000000|2025-06-26 15:00:00|20830|20818|20807.4|20795.4|20849.9|20837.9|20799.2|20787.2|368
1750950300000|2025-06-26 15:05:00|20808.6|20796.6|20800.3|20788.3|20809.9|20797.9|20789.2|20777.2|158
1750950600000|2025-06-26 15:10:00|20799.6|20787.6|20842.1|20830.1|20842.1|20830.1|20797.1|20785.1|109
1750950900000|2025-06-26 15:15:00|20841.5|20829.5|20829.1|20817.1|20845.8|20833.8|20819.1|20807.1|188
1750951200000|2025-06-26 15:20:00|20830.4|20818.4|20832.3|20820.3|20839.7|20827.7|20823.4|20811.4|146
1750951500000|2025-06-26 15:25:00|20831.6|20819.6|20849.1|20837.1|20855.2|20843.2|20810.2|20798.2|286
1750951800000|2025-06-26 15:30:00|20845.3|20833.3|20822|20810|20851.6|20839.6|20816.3|20804.3|130
1750952100000|2025-06-26 15:35:00|20820.7|20808.7|20835.2|20823.2|20842.7|20830.7|20812|20800|161
1750952400000|2025-06-26 15:40:00|20835.9|20823.9|20838.5|20826.5|20842.4|20830.4|20828.5|20816.5|176
1750952700000|2025-06-26 15:45:00|20841|20829|20861.7|20849.7|20866|20854|20834|20822|298
1750953000000|2025-06-26 15:50:00|20862.2|20850.2|20822.1|20810.1|20868.5|20856.5|20820.3|20808.3|236
1750953300000|2025-06-26 15:55:00|20823.4|20811.4|20816.5|20804.5|20825.3|20813.3|20807.8|20795.8|214
1750953600000|2025-06-26 16:00:00|20812.7|20800.7|20809.5|20797.5|20821.9|20809.9|20798.8|20786.8|123
1750953900000|2025-06-26 16:05:00|20811.5|20799.5|20775.3|20763.3|20812|20800|20757.7|20745.7|406
1750954200000|2025-06-26 16:10:00|20776|20764|20783.7|20771.7|20796|20784|20767.1|20755.1|110
1750954500000|2025-06-26 16:15:00|20783|20771|20774.3|20762.3|20789.9|20777.9|20759.2|20747.2|137
1750954800000|2025-06-26 16:20:00|20773.8|20761.8|20770.4|20758.4|20789.2|20777.2|20764.2|20752.2|197
1750955100000|2025-06-26 16:25:00|20771.7|20759.7|20790.6|20778.6|20798.1|20786.1|20770.4|20758.4|100
1750955400000|2025-06-26 16:30:00|20791.2|20779.2|20804|20792|20808.7|20796.7|20780.6|20768.6|108
1750955700000|2025-06-26 16:35:00|20804.7|20792.7|20792.2|20780.2|20815.4|20803.4|20782.9|20770.9|117
1750956000000|2025-06-26 16:40:00|20793.4|20781.4|20811.7|20799.7|20814.2|20802.2|20792.9|20780.9|101
1750956300000|2025-06-26 16:45:00|20809.8|20797.8|20811|20799|20816|20804|20804.8|20792.8|74
1750956600000|2025-06-26 16:50:00|20812.3|20800.3|20822.8|20810.8|20829.8|20817.8|20811.7|20799.7|177
1750956900000|2025-06-26 16:55:00|20823.4|20811.4|20831|20819|20836|20824|20822.1|20810.1|155
1750957200000|2025-06-26 17:00:00|20834.2|20822.2|20821.4|20809.4|20835.4|20823.4|20820.8|20808.8|158
1750957500000|2025-06-26 17:05:00|20818.9|20806.9|20816.1|20804.1|20828.6|20816.6|20809.7|20797.7|162
1750957800000|2025-06-26 17:10:00|20816.8|20804.8|20832.2|20820.2|20841.8|20829.8|20816.8|20804.8|120
1750958100000|2025-06-26 17:15:00|20830.3|20818.3|20837.1|20825.1|20842.2|20830.2|20830.3|20818.3|91
1750958400000|2025-06-26 17:20:00|20837|20825|20824.5|20812.5|20840.9|20828.9|20820.1|20808.1|99
1750958700000|2025-06-26 17:25:00|20825.2|20813.2|20843.3|20831.3|20843.3|20831.3|20825.2|20813.2|86
1750959000000|2025-06-26 17:30:00|20842.6|20830.6|20822.3|20810.3|20846.2|20834.2|20822.3|20810.3|153
1750959300000|2025-06-26 17:35:00|20822.8|20810.8|20795.3|20783.3|20827.3|20815.3|20783.4|20771.4|275
1750959600000|2025-06-26 17:40:00|20794.8|20782.8|20794.3|20782.3|20799.8|20787.8|20780.5|20768.5|81
1750959900000|2025-06-26 17:45:00|20795|20783|20790.7|20778.7|20800.7|20788.7|20783.8|20771.8|105
1750960200000|2025-06-26 17:50:00|20793.2|20781.2|20796.3|20784.3|20800.8|20788.8|20780.3|20768.3|576
1750960500000|2025-06-26 17:55:00|20795.7|20783.7|20800.1|20788.1|20807.5|20795.5|20791.1|20779.1|714
1750960800000|2025-06-26 18:00:00|20798.9|20786.9|20804.4|20792.4|20812.3|20800.3|20789.7|20777.7|311
1751031000000|2025-06-27 13:30:00|20797.8|20785.8|20802.7|20790.7|20854.9|20842.9|20775.9|20763.9|830
1751031300000|2025-06-27 13:35:00|20804|20792|20822.4|20810.4|20836.7|20824.7|20804|20792|340
1751031600000|2025-06-27 13:40:00|20821|20809|20820.2|20808.2|20836.3|20824.3|20811|20799|453
1751031900000|2025-06-27 13:45:00|20818.3|20806.3|20827.9|20815.9|20834.2|20822.2|20800|20788|486
1751032200000|2025-06-27 13:50:00|20828.5|20816.5|20838.5|20826.5|20840.3|20828.3|20820.4|20808.4|221
1751032500000|2025-06-27 13:55:00|20837.3|20825.3|20827|20815|20840.4|20828.4|20826.5|20814.5|217
1751032800000|2025-06-27 14:00:00|20827.6|20815.6|20833.3|20821.3|20843.9|20831.9|20810.5|20798.5|372
1751033100000|2025-06-27 14:05:00|20836.4|20824.4|20847.3|20835.3|20852.2|20840.2|20816.3|20804.3|155
1751033400000|2025-06-27 14:10:00|20846.6|20834.6|20895.9|20883.9|20903.6|20891.6|20846.6|20834.6|420
1751033700000|2025-06-27 14:15:00|20898.6|20886.6|20901.8|20889.8|20928.8|20916.8|20898.5|20886.5|399
1751034000000|2025-06-27 14:20:00|20901.1|20889.1|20930.5|20918.5|20940.5|20928.5|20900.5|20888.5|281
1751034300000|2025-06-27 14:25:00|20929.9|20917.9|20927.7|20915.7|20939.1|20927.1|20916.6|20904.6|424
1751034600000|2025-06-27 14:30:00|20928.4|20916.4|20941.3|20929.3|20953.3|20941.3|20907.5|20895.5|376
1751034900000|2025-06-27 14:35:00|20937.6|20925.6|20944.5|20932.5|20956.3|20944.3|20937.6|20925.6|302
1751035200000|2025-06-27 14:40:00|20945.2|20933.2|20983.7|20971.7|20994.9|20982.9|20943.1|20931.1|425
1751035500000|2025-06-27 14:45:00|20984.3|20972.3|20979.9|20967.9|20988|20976|20966.8|20954.8|261
1751035800000|2025-06-27 14:50:00|20981.9|20969.9|20974.2|20962.2|20983.6|20971.6|20964.9|20952.9|293
1751036100000|2025-06-27 14:55:00|20974.9|20962.9|20952.4|20940.4|20977.1|20965.1|20947.9|20935.9|473
1751036400000|2025-06-27 15:00:00|20951.1|20939.1|20974.3|20962.3|20976.8|20964.8|20950.4|20938.4|240
1751036700000|2025-06-27 15:05:00|20973.7|20961.7|20969.9|20957.9|20975.6|20963.6|20960.9|20948.9|131
1751037000000|2025-06-27 15:10:00|20970.5|20958.5|21013|21001|21016.1|21004.1|20970.5|20958.5|305
1751037300000|2025-06-27 15:15:00|21013.7|21001.7|21036.4|21024.4|21045.2|21033.2|21013.7|21001.7|558
1751037600000|2025-06-27 15:20:00|21037|21025|21040.2|21028.2|21040.2|21028.2|21012.6|21000.6|224
1751037900000|2025-06-27 15:25:00|21038.8|21026.8|21037.3|21025.3|21056.8|21044.8|21021.8|21009.8|222
1751038200000|2025-06-27 15:30:00|21039.1|21027.1|21048.7|21036.7|21050.7|21038.7|21036.3|21024.3|240
1751038500000|2025-06-27 15:35:00|21049.4|21037.4|21052.1|21040.1|21057.7|21045.7|21043.2|21031.2|179
1751038800000|2025-06-27 15:40:00|21054|21042|21073.9|21061.9|21082.5|21070.5|21051.5|21039.5|352
1751039100000|2025-06-27 15:45:00|21075|21063|21074.4|21062.4|21091.8|21079.8|21071.8|21059.8|316
1751039400000|2025-06-27 15:50:00|21075.1|21063.1|21086|21074|21090.5|21078.5|21066.2|21054.2|220
1751039700000|2025-06-27 15:55:00|21086.7|21074.7|21086.7|21074.7|21088.6|21076.6|21072.9|21060.9|176
1751040000000|2025-06-27 16:00:00|21086|21074|21054.6|21042.6|21086.6|21074.6|21052.2|21040.2|257
1751040300000|2025-06-27 16:05:00|21057.7|21045.7|21073.4|21061.4|21074.5|21062.5|21053.9|21041.9|157
1751040600000|2025-06-27 16:10:00|21074.1|21062.1|21081.9|21069.9|21081.9|21069.9|21065.2|21053.2|185
1751040900000|2025-06-27 16:15:00|21080|21068|21067.3|21055.3|21080|21068|21067.3|21055.3|133
1751041200000|2025-06-27 16:20:00|21066.7|21054.7|21075|21063|21085.1|21073.1|21066.7|21054.7|160
1751041500000|2025-06-27 16:25:00|21074.4|21062.4|21088|21076|21088|21076|21073.8|21061.8|108
1751041800000|2025-06-27 16:30:00|21087.3|21075.3|21079.2|21067.2|21090.4|21078.4|21067.2|21055.2|125
1751042100000|2025-06-27 16:35:00|21079.7|21067.7|21101.8|21089.8|21103.2|21091.2|21077.2|21065.2|380
1751042400000|2025-06-27 16:40:00|21102.5|21090.5|21108.1|21096.1|21117.4|21105.4|21094.2|21082.2|241
1751042700000|2025-06-27 16:45:00|21108.6|21096.6|21119.7|21107.7|21123.1|21111.1|21108.6|21096.6|269
1751043000000|2025-06-27 16:50:00|21120.2|21108.2|21118.4|21106.4|21129.3|21117.3|21114.1|21102.1|415
1751043300000|2025-06-27 16:55:00|21117.2|21105.2|21132.6|21120.6|21135.8|21123.8|21115.3|21103.3|244
1751043600000|2025-06-27 17:00:00|21133.3|21121.3|21158.3|21146.3|21159.1|21147.1|21131.3|21119.3|491
1751043900000|2025-06-27 17:05:00|21158.9|21146.9|21170.1|21158.1|21170.8|21158.8|21156.4|21144.4|248
1751044200000|2025-06-27 17:10:00|21170.7|21158.7|21168.8|21156.8|21171.9|21159.9|21157.6|21145.6|241
1751044500000|2025-06-27 17:15:00|21169.4|21157.4|21163.7|21151.7|21173|21161|21154.8|21142.8|324
1751044800000|2025-06-27 17:20:00|21164.3|21152.3|21156.2|21144.2|21171.2|21159.2|21151.2|21139.2|118
1751045100000|2025-06-27 17:25:00|21155.6|21143.6|21148.7|21136.7|21161.2|21149.2|21148.7|21136.7|150
1751045400000|2025-06-27 17:30:00|21149.3|21137.3|21167.5|21155.5|21173.9|21161.9|21148.1|21136.1|271
1751045700000|2025-06-27 17:35:00|21166.3|21154.3|21176.4|21164.4|21182.5|21170.5|21163.8|21151.8|225
1751046000000|2025-06-27 17:40:00|21177|21165|21177.1|21165.1|21197.1|21185.1|21175.9|21163.9|373
1751046300000|2025-06-27 17:45:00|21176|21164|21157.5|21145.5|21177.7|21165.7|21152.7|21140.7|415
1751046600000|2025-06-27 17:50:00|21156.9|21144.9|21158.1|21146.1|21163.5|21151.5|21148.1|21136.1|265
1751046900000|2025-06-27 17:55:00|21156.7|21144.7|21175.7|21163.7|21183|21171|21150.6|21138.6|838
1751047200000|2025-06-27 18:00:00|21176.3|21164.3|21202.9|21190.9|21208.5|21196.5|21171.5|21159.5|784
1751290200000|2025-06-30 13:30:00|21189.9|21177.9|21069.2|21057.2|21219.9|21207.9|21034.9|21022.9|1238
1751290500000|2025-06-30 13:35:00|21070.5|21058.5|21036.2|21024.2|21070.5|21058.5|21016.2|21004.2|823
1751290800000|2025-06-30 13:40:00|21035|21023|21028.3|21016.3|21059.5|21047.5|21018.2|21006.2|522
1751291100000|2025-06-30 13:45:00|21029.5|21017.5|21018.9|21006.9|21039.5|21027.5|21008.9|20996.9|498
1751291400000|2025-06-30 13:50:00|21017.7|21005.7|20987.6|20975.6|21022|21010|20966.4|20954.4|496
1751291700000|2025-06-30 13:55:00|20986.4|20974.4|20988.3|20976.3|20995.2|20983.2|20972|20960|427
1751292000000|2025-06-30 14:00:00|20988.9|20976.9|21041.4|21029.4|21043.2|21031.2|20963.2|20951.2|631
1751292300000|2025-06-30 14:05:00|21039.5|21027.5|21061.9|21049.9|21065|21053|21023.8|21011.8|401
1751292600000|2025-06-30 14:10:00|21063.1|21051.1|21069.9|21057.9|21069.9|21057.9|21030.6|21018.6|368
1751292900000|2025-06-30 14:15:00|21069.3|21057.3|21077.3|21065.3|21077.3|21065.3|21045.6|21033.6|397
1751293200000|2025-06-30 14:20:00|21074.8|21062.8|21091.5|21079.5|21094|21082|21058.5|21046.5|372
1751293500000|2025-06-30 14:25:00|21092.2|21080.2|21127|21115|21137.7|21125.7|21092.2|21080.2|477
1751293800000|2025-06-30 14:30:00|21127.6|21115.6|21095.8|21083.8|21127.6|21115.6|21093.3|21081.3|419
1751294100000|2025-06-30 14:35:00|21097.7|21085.7|21095.2|21083.2|21114.6|21102.6|21089.6|21077.6|224
1751294400000|2025-06-30 14:40:00|21096.4|21084.4|21122.1|21110.1|21125.8|21113.8|21094.6|21082.6|167
1751294700000|2025-06-30 14:45:00|21121.5|21109.5|21090.3|21078.3|21124.6|21112.6|21090.3|21078.3|188
1751295000000|2025-06-30 14:50:00|21090.9|21078.9|21082.1|21070.1|21099.6|21087.6|21079.6|21067.6|170
1751295300000|2025-06-30 14:55:00|21081.5|21069.5|21074.6|21062.6|21098.3|21086.3|21072.7|21060.7|145
1751295600000|2025-06-30 15:00:00|21074|21062|21081.5|21069.5|21089|21077|21062.1|21050.1|235
1751295900000|2025-06-30 15:05:00|21082.1|21070.1|21090.2|21078.2|21099|21087|21077.8|21065.8|182
1751296200000|2025-06-30 15:10:00|21092.1|21080.1|21099.5|21087.5|21108.9|21096.9|21082.1|21070.1|183
1751296500000|2025-06-30 15:15:00|21098.9|21086.9|21075.2|21063.2|21110.8|21098.8|21074.5|21062.5|143
1751296800000|2025-06-30 15:20:00|21076.4|21064.4|21112.6|21100.6|21130.1|21118.1|21074.5|21062.5|142
1751297100000|2025-06-30 15:25:00|21112|21100|21095.2|21083.2|21112|21100|21093.9|21081.9|127
1751297400000|2025-06-30 15:30:00|21096.4|21084.4|21095.2|21083.2|21105.2|21093.2|21075.2|21063.2|150
1751297700000|2025-06-30 15:35:00|21095.8|21083.8|21096.5|21084.5|21117.7|21105.7|21092|21080|142
1751298000000|2025-06-30 15:40:00|21095.2|21083.2|21084.6|21072.6|21099|21087|21069|21057|169
1751298300000|2025-06-30 15:45:00|21085.2|21073.2|21095.8|21083.8|21097.7|21085.7|21076.5|21064.5|93
1751298600000|2025-06-30 15:50:00|21094.6|21082.6|21078.9|21066.9|21100.2|21088.2|21077|21065|178
1751298900000|2025-06-30 15:55:00|21080.8|21068.8|21095.7|21083.7|21102|21090|21077.7|21065.7|107
1751299200000|2025-06-30 16:00:00|21096.3|21084.3|21079.5|21067.5|21100.1|21088.1|21078.2|21066.2|76
1751299500000|2025-06-30 16:05:00|21081.9|21069.9|21094.4|21082.4|21094.4|21082.4|21075.7|21063.7|106
1751299800000|2025-06-30 16:10:00|21095|21083|21107.5|21095.5|21107.5|21095.5|21090.7|21078.7|96
1751300100000|2025-06-30 16:15:00|21106.3|21094.3|21138|21126|21146.2|21134.2|21106.3|21094.3|286
1751300400000|2025-06-30 16:20:00|21137.4|21125.4|21186.8|21174.8|21186.8|21174.8|21136.1|21124.1|346
1751300700000|2025-06-30 16:25:00|21184.9|21172.9|21193.1|21181.1|21209.4|21197.4|21175.5|21163.5|299
1751301000000|2025-06-30 16:30:00|21191.8|21179.8|21236.7|21224.7|21253.6|21241.6|21191.8|21179.8|354
1751301300000|2025-06-30 16:35:00|21238.6|21226.6|21246.6|21234.6|21250.3|21238.3|21236|21224|192
1751301600000|2025-06-30 16:40:00|21250.3|21238.3|21228.5|21216.5|21252.2|21240.2|21224.7|21212.7|205
1751301900000|2025-06-30 16:45:00|21226|21214|21215.9|21203.9|21241|21229|21212.8|21200.8|180
1751302200000|2025-06-30 16:50:00|21216.5|21204.5|21231.7|21219.7|21246.6|21234.6|21216.5|21204.5|144
1751302500000|2025-06-30 16:55:00|21230.4|21218.4|21222.2|21210.2|21233.5|21221.5|21217.9|21205.9|152
1751302800000|2025-06-30 17:00:00|21220.3|21208.3|21223.6|21211.6|21235.3|21223.3|21216.6|21204.6|167
1751303100000|2025-06-30 17:05:00|21222.9|21210.9|21232.9|21220.9|21244.1|21232.1|21222.9|21210.9|138
1751303400000|2025-06-30 17:10:00|21234.7|21222.7|21245.4|21233.4|21258.5|21246.5|21234.1|21222.1|169
1751303700000|2025-06-30 17:15:00|21244.7|21232.7|21242.8|21230.8|21256|21244|21222.8|21210.8|161
1751304000000|2025-06-30 17:20:00|21243.4|21231.4|21266.4|21254.4|21270.2|21258.2|21242.8|21230.8|155
1751304300000|2025-06-30 17:25:00|21269.5|21257.5|21258.8|21246.8|21272|21260|21257|21245|273
1751304600000|2025-06-30 17:30:00|21256.4|21244.4|21258.9|21246.9|21265.1|21253.1|21242.6|21230.6|163
1751304900000|2025-06-30 17:35:00|21258.3|21246.3|21224.5|21212.5|21258.3|21246.3|21220.7|21208.7|231
1751305200000|2025-06-30 17:40:00|21225.1|21213.1|21215.1|21203.1|21227|21215|21202.6|21190.6|305
1751305500000|2025-06-30 17:45:00|21214.5|21202.5|21220.7|21208.7|21223.3|21211.3|21199.5|21187.5|268
1751305800000|2025-06-30 17:50:00|21220.1|21208.1|21208.2|21196.2|21220.1|21208.1|21201.4|21189.4|278
1751306100000|2025-06-30 17:55:00|21207.6|21195.6|21206.1|21194.1|21222.5|21210.5|21199.7|21187.7|968
1751306400000|2025-06-30 18:00:00|21205.5|21193.5|21215.5|21203.5|21220.4|21208.4|21200.4|21188.4|678
1751376600000|2025-07-01 13:30:00|20993.9|20981.9|21136.7|21124.7|21137.3|21125.3|20920.8|20908.8|1636
1751376900000|2025-07-01 13:35:00|21139.2|21127.2|21083.4|21071.4|21156.6|21144.6|21072.5|21060.5|637
1751377200000|2025-07-01 13:40:00|21084|21072|21076.8|21064.8|21093.5|21081.5|21070.5|21058.5|419
1751377500000|2025-07-01 13:45:00|21078.7|21066.7|21039.4|21027.4|21078.7|21066.7|21026.9|21014.9|475
1751377800000|2025-07-01 13:50:00|21038.8|21026.8|21020|21008|21045|21033|21013.6|21001.6|357
1751378100000|2025-07-01 13:55:00|21019.4|21007.4|21007.6|20995.6|21025|21013|20994.4|20982.4|437
1751378400000|2025-07-01 14:00:00|21008.8|20996.8|20995.9|20983.9|21021.9|21009.9|20995.9|20983.9|467
1751378700000|2025-07-01 14:05:00|20997.2|20985.2|20958.7|20946.7|20999.8|20987.8|20955.4|20943.4|450
1751379000000|2025-07-01 14:10:00|20959.9|20947.9|20992.7|20980.7|21002.9|20990.9|20958|20946|435
1751379300000|2025-07-01 14:15:00|20993.4|20981.4|21037.8|21025.8|21043.4|21031.4|20985.9|20973.9|576
1751379600000|2025-07-01 14:20:00|21032.2|21020.2|20997.7|20985.7|21032.8|21020.8|20997.7|20985.7|292
1751379900000|2025-07-01 14:25:00|20997.2|20985.2|20980.4|20968.4|21005.3|20993.3|20970.3|20958.3|395
1751380200000|2025-07-01 14:30:00|20981|20969|20916.1|20904.1|20981|20969|20913.5|20901.5|634
1751380500000|2025-07-01 14:35:00|20915.4|20903.4|20936.2|20924.2|20949.8|20937.8|20913.6|20901.6|331
1751380800000|2025-07-01 14:40:00|20935.6|20923.6|20925|20913|20936.2|20924.2|20920|20908|227
1751381100000|2025-07-01 14:45:00|20925.6|20913.6|20956|20944|20966.6|20954.6|20920.6|20908.6|437
1751381400000|2025-07-01 14:50:00|20952.9|20940.9|20982.8|20970.8|20993.9|20981.9|20948.5|20936.5|393
1751381700000|2025-07-01 14:55:00|20982.2|20970.2|20994.3|20982.3|20996.2|20984.2|20974.2|20962.2|245
1751382000000|2025-07-01 15:00:00|20995|20983|20985.6|20973.6|21003.9|20991.9|20972.6|20960.6|273
1751382300000|2025-07-01 15:05:00|20983.2|20971.2|20952.5|20940.5|20991.2|20979.2|20952.5|20940.5|203
1751382600000|2025-07-01 15:10:00|20953.1|20941.1|20948.7|20936.7|20963.7|20951.7|20929.7|20917.7|334
1751382900000|2025-07-01 15:15:00|20949.3|20937.3|20938.7|20926.7|20949.4|20937.4|20917.4|20905.4|371
1751383200000|2025-07-01 15:20:00|20938|20926|20932.4|20920.4|20947.9|20935.9|20919.8|20907.8|287
1751383500000|2025-07-01 15:25:00|20931.7|20919.7|20885.5|20873.5|20940.5|20928.5|20885.5|20873.5|353
1751383800000|2025-07-01 15:30:00|20884.9|20872.9|20887.3|20875.3|20921.8|20909.8|20876.6|20864.6|477
1751384100000|2025-07-01 15:35:00|20886.6|20874.6|20895.4|20883.4|20896.6|20884.6|20886|20874|203
1751384400000|2025-07-01 15:40:00|20894.8|20882.8|20946.1|20934.1|20950.9|20938.9|20883.6|20871.6|298
1751384700000|2025-07-01 15:45:00|20944.8|20932.8|20929.1|20917.1|20954.2|20942.2|20923.6|20911.6|179
1751385000000|2025-07-01 15:50:00|20930.4|20918.4|20907.7|20895.7|20935.4|20923.4|20900.3|20888.3|216
1751385300000|2025-07-01 15:55:00|20908.4|20896.4|20919|20907|20923.9|20911.9|20908.4|20896.4|195
1751385600000|2025-07-01 16:00:00|20918.4|20906.4|20898.9|20886.9|20918.4|20906.4|20897.8|20885.8|239
1751385900000|2025-07-01 16:05:00|20897.7|20885.7|20918.9|20906.9|20930.7|20918.7|20892|20880|254
1751386200000|2025-07-01 16:10:00|20917.6|20905.6|20893.8|20881.8|20917.6|20905.6|20874.5|20862.5|341
1751386500000|2025-07-01 16:15:00|20894.5|20882.5|20909|20897|20919.6|20907.6|20874.5|20862.5|300
1751386800000|2025-07-01 16:20:00|20909.6|20897.6|20934|20922|20941.5|20929.5|20903.4|20891.4|202
1751387100000|2025-07-01 16:25:00|20935.3|20923.3|20939|20927|20952.1|20940.1|20923.4|20911.4|190
1751387400000|2025-07-01 16:30:00|20940.2|20928.2|20934.7|20922.7|20949|20937|20927.7|20915.7|139
1751387700000|2025-07-01 16:35:00|20935.4|20923.4|20964.6|20952.6|20970.2|20958.2|20932.8|20920.8|196
1751388000000|2025-07-01 16:40:00|20964|20952|20965.1|20953.1|20972.7|20960.7|20952.2|20940.2|179
1751388300000|2025-07-01 16:45:00|20964.5|20952.5|20998.8|20986.8|20999.5|20987.5|20963.3|20951.3|219
1751388600000|2025-07-01 16:50:00|20997.6|20985.6|21010.7|20998.7|21015.7|21003.7|20973.7|20961.7|188
1751388900000|2025-07-01 16:55:00|21011.3|20999.3|20984.3|20972.3|21012.4|21000.4|20982.4|20970.4|198
1751389200000|2025-07-01 17:00:00|20984.9|20972.9|20995|20983|21002.5|20990.5|20973.7|20961.7|181
1751389500000|2025-07-01 17:05:00|20995.6|20983.6|20995.2|20983.2|21009.4|20997.4|20982.7|20970.7|144
1751389800000|2025-07-01 17:10:00|20994.6|20982.6|20989|20977|21000.2|20988.2|20975.9|20963.9|140
1751390100000|2025-07-01 17:15:00|20989.6|20977.6|20989.6|20977.6|20994.6|20982.6|20980.9|20968.9|162
1751390400000|2025-07-01 17:20:00|20990.2|20978.2|20971.7|20959.7|20990.2|20978.2|20969.2|20957.2|230
1751390700000|2025-07-01 17:25:00|20972.9|20960.9|20976|20964|20984.1|20972.1|20959.8|20947.8|182
1751391000000|2025-07-01 17:30:00|20975.4|20963.4|20990.6|20978.6|20996.1|20984.1|20968.6|20956.6|376
1751391300000|2025-07-01 17:35:00|20991.2|20979.2|20981.2|20969.2|20991.2|20979.2|20969.3|20957.3|321
1751391600000|2025-07-01 17:40:00|20980.6|20968.6|20970.8|20958.8|20984.5|20972.5|20962|20950|354
1751391900000|2025-07-01 17:45:00|20970.1|20958.1|20964.5|20952.5|20985.3|20973.3|20959.6|20947.6|570
1751392200000|2025-07-01 17:50:00|20963.3|20951.3|20931.5|20919.5|20974|20962|20925.9|20913.9|697
1751392500000|2025-07-01 17:55:00|20930.8|20918.8|20922.8|20910.8|20950.8|20938.8|20922.1|20910.1|1423
1751392800000|2025-07-01 18:00:00|20924|20912|20917.9|20905.9|20941.9|20929.9|20915.5|20903.5|881
1751463000000|2025-07-02 13:30:00|20894.6|20882.6|20876.7|20864.7|20933.1|20921.1|20843.2|20831.2|1107
1751463300000|2025-07-02 13:35:00|20877.3|20865.3|20896.2|20884.2|20916.9|20904.9|20874.8|20862.8|607
1751463600000|2025-07-02 13:40:00|20895|20883|20896.9|20884.9|20903.2|20891.2|20874.4|20862.4|422
1751463900000|2025-07-02 13:45:00|20909.4|20897.4|20840.9|20828.9|20909.9|20897.9|20822.1|20810.1|595
1751464200000|2025-07-02 13:50:00|20839.7|20827.7|20800.8|20788.8|20862|20850|20795.3|20783.3|488
1751464500000|2025-07-02 13:55:00|20801.4|20789.4|20816|20804|20826.3|20814.3|20790.8|20778.8|333
1751464800000|2025-07-02 14:00:00|20816.6|20804.6|20824.3|20812.3|20828|20816|20800.5|20788.5|276
1751465100000|2025-07-02 14:05:00|20825.4|20813.4|20761.1|20749.1|20828.1|20816.1|20761.1|20749.1|367
1751465400000|2025-07-02 14:10:00|20760.4|20748.4|20764.3|20752.3|20777.9|20765.9|20750.9|20738.9|388
1751465700000|2025-07-02 14:15:00|20763|20751|20764.5|20752.5|20769.3|20757.3|20745.6|20733.6|491
1751466000000|2025-07-02 14:20:00|20765.2|20753.2|20762.5|20750.5|20783.7|20771.7|20755.6|20743.6|317
1751466300000|2025-07-02 14:25:00|20763.8|20751.8|20788.1|20776.1|20797.5|20785.5|20758.1|20746.1|337
1751466600000|2025-07-02 14:30:00|20799.9|20787.9|20829|20817|20873.5|20861.5|20799.9|20787.9|530
1751466900000|2025-07-02 14:35:00|20828.4|20816.4|20837.6|20825.6|20837.6|20825.6|20810.7|20798.7|470
1751467200000|2025-07-02 14:40:00|20837|20825|20842.4|20830.4|20866.7|20854.7|20833.1|20821.1|234
1751467500000|2025-07-02 14:45:00|20841.7|20829.7|20811.6|20799.6|20854.8|20842.8|20806|20794|364
1751467800000|2025-07-02 14:50:00|20812.8|20800.8|20859.3|20847.3|20860|20848|20798.5|20786.5|217
1751468100000|2025-07-02 14:55:00|20858.7|20846.7|20894.8|20882.8|20899.8|20887.8|20845|20833|312
1751468400000|2025-07-02 15:00:00|20892.3|20880.3|20886.1|20874.1|20896.2|20884.2|20868.1|20856.1|240
1751468700000|2025-07-02 15:05:00|20887.9|20875.9|20880.5|20868.5|20924.1|20912.1|20874.2|20862.2|313
1751469000000|2025-07-02 15:10:00|20881.2|20869.2|20886.1|20874.1|20893.1|20881.1|20881.1|20869.1|116
1751469300000|2025-07-02 15:15:00|20881.7|20869.7|20883.8|20871.8|20890.6|20878.6|20870.6|20858.6|185
1751469600000|2025-07-02 15:20:00|20883.2|20871.2|20872.5|20860.5|20888.8|20876.8|20869.3|20857.3|167
1751469900000|2025-07-02 15:25:00|20871.8|20859.8|20877.7|20865.7|20888.2|20876.2|20858.2|20846.2|146
1751470200000|2025-07-02 15:30:00|20878.9|20866.9|20885.7|20873.7|20890.2|20878.2|20872|20860|87
1751470500000|2025-07-02 15:35:00|20886.4|20874.4|20864.6|20852.6|20890.1|20878.1|20854|20842|228
1751470800000|2025-07-02 15:40:00|20865.9|20853.9|20872.6|20860.6|20875.1|20863.1|20855.8|20843.8|67
1751471100000|2025-07-02 15:45:00|20872.1|20860.1|20903.5|20891.5|20903.5|20891.5|20872.1|20860.1|175
1751471400000|2025-07-02 15:50:00|20902.8|20890.8|20927.8|20915.8|20927.8|20915.8|20897.8|20885.8|268
1751471700000|2025-07-02 15:55:00|20927.1|20915.1|20916.4|20904.4|20928.5|20916.5|20903.5|20891.5|182
1751472000000|2025-07-02 16:00:00|20915.1|20903.1|20920.9|20908.9|20928.5|20916.5|20907.1|20895.1|144
1751472300000|2025-07-02 16:05:00|20920.8|20908.8|20920.3|20908.3|20939.3|20927.3|20917.2|20905.2|107
1751472600000|2025-07-02 16:10:00|20925.3|20913.3|20962.2|20950.2|20978.4|20966.4|20925.3|20913.3|376
1751472900000|2025-07-02 16:15:00|20961|20949|20954.1|20942.1|20980.1|20968.1|20941|20929|244
1751473200000|2025-07-02 16:20:00|20955.2|20943.2|20939.1|20927.1|20965.2|20953.2|20935.3|20923.3|190
1751473500000|2025-07-02 16:25:00|20939.8|20927.8|20927.7|20915.7|20944.1|20932.1|20914|20902|256
1751473800000|2025-07-02 16:30:00|20928.3|20916.3|20928.3|20916.3|20929.5|20917.5|20914.5|20902.5|97
1751474100000|2025-07-02 16:35:00|20928.8|20916.8|20960.3|20948.3|20974.5|20962.5|20927.1|20915.1|183
1751474400000|2025-07-02 16:40:00|20960.9|20948.9|20972.1|20960.1|20975.8|20963.8|20944|20932|205
1751474700000|2025-07-02 16:45:00|20972.8|20960.8|20982.1|20970.1|20999|20987|20972.1|20960.1|262
1751475000000|2025-07-02 16:50:00|20980.3|20968.3|20991.9|20979.9|20999|20987|20980.3|20968.3|178
1751475300000|2025-07-02 16:55:00|20994.3|20982.3|20991.6|20979.6|20997.1|20985.1|20981.8|20969.8|307
1751475600000|2025-07-02 17:00:00|20990.9|20978.9|20989.4|20977.4|21000.1|20988.1|20966.6|20954.6|205
1751475900000|2025-07-02 17:05:00|20988.8|20976.8|21001.4|20989.4|21022.1|21010.1|20988.8|20976.8|239
1751476200000|2025-07-02 17:10:00|20999.6|20987.6|21005.9|20993.9|21015.7|21003.7|20997.7|20985.7|116
1751476500000|2025-07-02 17:15:00|21006.4|20994.4|21021.5|21009.5|21022.8|21010.8|21004.6|20992.6|188
1751476800000|2025-07-02 17:20:00|21022.2|21010.2|21046.3|21034.3|21053.9|21041.9|21022.2|21010.2|394
1751477100000|2025-07-02 17:25:00|21047.5|21035.5|21035.5|21023.5|21050.7|21038.7|21026.7|21014.7|178
1751477400000|2025-07-02 17:30:00|21039.8|21027.8|21028.8|21016.8|21047.3|21035.3|21027.6|21015.6|312
1751477700000|2025-07-02 17:35:00|21029.5|21017.5|21072.6|21060.6|21076.3|21064.3|21029.5|21017.5|419
1751478000000|2025-07-02 17:40:00|21072|21060|21043|21031|21085.6|21073.6|21037.2|21025.2|457
1751478300000|2025-07-02 17:45:00|21043.7|21031.7|21058.8|21046.8|21058.8|21046.8|21033.1|21021.1|343
1751478600000|2025-07-02 17:50:00|21056.3|21044.3|21062.2|21050.2|21067.2|21055.2|21042.1|21030.1|322
1751478900000|2025-07-02 17:55:00|21061.5|21049.5|21097.6|21085.6|21110.4|21098.4|21058.4|21046.4|1679
1751479200000|2025-07-02 18:00:00|21098.2|21086.2|21116.4|21104.4|21118.9|21106.9|21093.8|21081.8|672
1751549400000|2025-07-03 13:30:00|21157.3|21137.3|21160.6|21148.6|21172.3|21160.3|21134.5|21122.5|808
1751549700000|2025-07-03 13:35:00|21161.1|21149.1|21177.3|21165.3|21183.7|21171.7|21159.7|21147.7|702
1751550000000|2025-07-03 13:40:00|21178|21166|21180.4|21168.4|21188.2|21176.2|21168.4|21156.4|402
1751550300000|2025-07-03 13:45:00|21181|21169|21168.2|21156.2|21191|21179|21168.2|21156.2|468
1751550600000|2025-07-03 13:50:00|21168.9|21156.9|21181.7|21169.7|21181.7|21169.7|21158.6|21146.6|214
1751550900000|2025-07-03 13:55:00|21182.3|21170.3|21162.9|21150.9|21182.3|21170.3|21154.3|21142.3|284
1751551200000|2025-07-03 14:00:00|21164.9|21152.9|21176.7|21164.7|21181.6|21169.6|21160|21148|291
1751551500000|2025-07-03 14:05:00|21177.3|21165.3|21167.9|21155.9|21177.8|21165.8|21158.4|21146.4|180
1751551800000|2025-07-03 14:10:00|21168.5|21156.5|21183.5|21171.5|21184.2|21172.2|21168.5|21156.5|139
1751552100000|2025-07-03 14:15:00|21184.2|21172.2|21196.1|21184.1|21196.8|21184.8|21172.4|21160.4|282
1751552400000|2025-07-03 14:20:00|21195.6|21183.6|21183.4|21171.4|21196.5|21184.5|21179.1|21167.1|146
1751552700000|2025-07-03 14:25:00|21182.2|21170.2|21176.5|21164.5|21187.3|21175.3|21174.5|21162.5|169
1751553000000|2025-07-03 14:30:00|21175.9|21163.9|21175.4|21163.4|21191.3|21179.3|21166.7|21154.7|208
1751553300000|2025-07-03 14:35:00|21174|21162|21176|21164|21178.5|21166.5|21167.7|21155.7|193
1751553600000|2025-07-03 14:40:00|21174.6|21162.6|21180.7|21168.7|21185.2|21173.2|21165.9|21153.9|154
1751553900000|2025-07-03 14:45:00|21181.4|21169.4|21189|21177|21191.9|21179.9|21171.8|21159.8|188
1751554200000|2025-07-03 14:50:00|21189.6|21177.6|21205.8|21193.8|21207.9|21195.9|21186|21174|133
1751554500000|2025-07-03 14:55:00|21201.5|21189.5|21195.5|21183.5|21204.4|21192.4|21193|21181|215
1751554800000|2025-07-03 15:00:00|21196.8|21184.8|21206.6|21194.6|21206.6|21194.6|21191.6|21179.6|165
1751555100000|2025-07-03 15:05:00|21205.2|21193.2|21219.5|21207.5|21221.3|21209.3|21205.2|21193.2|244
1751555400000|2025-07-03 15:10:00|21217.5|21205.5|21211.2|21199.2|21230.9|21218.9|21211.2|21199.2|263
1751555700000|2025-07-03 15:15:00|21211.9|21199.9|21229.8|21217.8|21233|21221|21208.7|21196.7|285
1751556000000|2025-07-03 15:20:00|21231.2|21219.2|21223|21211|21232.9|21220.9|21219.8|21207.8|281
1751556300000|2025-07-03 15:25:00|21222.3|21210.3|21243.4|21231.4|21245.9|21233.9|21222.3|21210.3|168
1751556600000|2025-07-03 15:30:00|21244.1|21232.1|21246.3|21234.3|21250.9|21238.9|21242.8|21230.8|230
1751556900000|2025-07-03 15:35:00|21246.8|21234.8|21261.5|21249.5|21266.5|21254.5|21243.8|21231.8|348
1751557200000|2025-07-03 15:40:00|21262|21250|21253.1|21241.1|21263.3|21251.3|21251.3|21239.3|215
1751557500000|2025-07-03 15:45:00|21257.4|21245.4|21261.6|21249.6|21261.6|21249.6|21251.3|21239.3|398
1751557800000|2025-07-03 15:50:00|21260.5|21248.5|21235.6|21223.6|21261.9|21249.9|21232.6|21220.6|483
1751558100000|2025-07-03 15:55:00|21236.3|21224.3|21215.6|21203.6|21237|21225|21183.1|21171.1|655
1751558400000|2025-07-03 16:00:00|21212.6|21200.6|21173.5|21161.5|21224.8|21212.8|21172.2|21160.2|368
1751558700000|2025-07-03 16:05:00|21171|21159|21167.6|21155.6|21201.6|21189.6|21158.3|21146.3|259
1751559000000|2025-07-03 16:10:00|21166.4|21154.4|21171.3|21159.3|21179.4|21167.4|21135.8|21123.8|279
1751559300000|2025-07-03 16:15:00|21171.9|21159.9|21177.7|21165.7|21190.8|21178.8|21171.3|21159.3|135
1751559600000|2025-07-03 16:20:00|21178.4|21166.4|21218.5|21206.5|21220.4|21208.4|21178.4|21166.4|238
1751559900000|2025-07-03 16:25:00|21217.9|21205.9|21226.8|21214.8|21242.8|21230.8|21213.5|21201.5|226
1751560200000|2025-07-03 16:30:00|21227.4|21215.4|21247.9|21235.9|21250.4|21238.4|21226.8|21214.8|165
1751560500000|2025-07-03 16:35:00|21248.6|21236.6|21236.6|21224.6|21250.4|21238.4|21232.7|21220.7|105
1751560800000|2025-07-03 16:40:00|21235.9|21223.9|21223.4|21211.4|21242|21230|21217|21205|160
1751561100000|2025-07-03 16:45:00|21222|21210|21215.3|21203.3|21225.2|21213.2|21215.3|21203.3|91
1751561400000|2025-07-03 16:50:00|21216|21204|21231.4|21219.4|21232|21220|21215.3|21203.3|117
1751561700000|2025-07-03 16:55:00|21230|21218|21156.6|21144.6|21230|21218|21109.5|21097.5|557
1751562000000|2025-07-03 17:00:00|21157.1|21145.1|21158.1|21146.1|21160.3|21148.3|21139.8|21127.8|192
1751562300000|2025-07-03 17:05:00|21155.8|21143.8|21173.9|21161.9|21174.5|21162.5|21147.4|21135.4|213
1751562600000|2025-07-03 17:10:00|21170.9|21158.9|21188.1|21176.1|21188.6|21176.6|21160.9|21148.9|171
1751562900000|2025-07-03 17:15:00|21188.8|21176.8|21191.6|21179.6|21191.6|21179.6|21185|21173|107
1751563200000|2025-07-03 17:20:00|21192.9|21180.9|21191.1|21179.1|21204.1|21192.1|21186.1|21174.1|76
1751563500000|2025-07-03 17:25:00|21191.8|21179.8|21202.5|21190.5|21210.5|21198.5|21191.8|21179.8|73
1751563800000|2025-07-03 17:30:00|21203|21191|21204.9|21192.9|21209.4|21197.4|21192.6|21180.6|141
1751564100000|2025-07-03 17:35:00|21202.4|21190.4|21214.8|21202.8|21219.8|21207.8|21200.5|21188.5|132
1751564400000|2025-07-03 17:40:00|21214.1|21202.1|21214.3|21202.3|21224|21212|21207.9|21195.9|191
1751564700000|2025-07-03 17:45:00|21213.8|21201.8|21229.9|21217.9|21233.5|21221.5|21213.8|21201.8|336
1751565000000|2025-07-03 17:50:00|21230.4|21218.4|21231.3|21219.3|21234.9|21222.9|21221.4|21209.4|270
1751565300000|2025-07-03 17:55:00|21230.7|21218.7|21231.6|21219.6|21235.5|21223.5|21222.8|21210.8|1190
1751565600000|2025-07-03 18:00:00|21230.9|21218.9|21227.7|21215.7|21232.7|21220.7|21225.6|21213.6|873
1751895000000|2025-07-07 13:30:00|21166.7|21154.7|21181.7|21169.7|21226.4|21214.4|21127|21115|1493
1751895300000|2025-07-07 13:35:00|21179.2|21167.2|21167.4|21155.4|21190.6|21178.6|21154.2|21142.2|487
1751895600000|2025-07-07 13:40:00|21163.6|21151.6|21227|21215|21242.9|21230.9|21143.8|21131.8|892
1751895900000|2025-07-07 13:45:00|21229|21217|21199.7|21187.7|21233.9|21221.9|21183.4|21171.4|408
1751896200000|2025-07-07 13:50:00|21198.9|21186.9|21293.8|21281.8|21307.2|21295.2|21187.1|21175.1|417
1751896500000|2025-07-07 13:55:00|21294.3|21282.3|21309.7|21297.7|21332.4|21320.4|21285.5|21273.5|647
1751896800000|2025-07-07 14:00:00|21310.5|21298.5|21277.4|21265.4|21311.6|21299.6|21265.2|21253.2|359
1751897100000|2025-07-07 14:05:00|21278.6|21266.6|21340.4|21328.4|21354.7|21342.7|21277.5|21265.5|487
1751897400000|2025-07-07 14:10:00|21341.7|21329.7|21335.3|21323.3|21347.3|21335.3|21314.5|21302.5|477
1751897700000|2025-07-07 14:15:00|21334.3|21322.3|21351.4|21339.4|21359.7|21347.7|21327.3|21315.3|393
1751898000000|2025-07-07 14:20:00|21350.9|21338.9|21361.1|21349.1|21367.8|21355.8|21345.9|21333.9|285
1751898300000|2025-07-07 14:25:00|21360.6|21348.6|21374.3|21362.3|21383.1|21371.1|21354|21342|348
1751898600000|2025-07-07 14:30:00|21373.9|21361.9|21384.8|21372.8|21386.5|21374.5|21370.9|21358.9|413
1751898900000|2025-07-07 14:35:00|21385.3|21373.3|21396.2|21384.2|21402.9|21390.9|21350.4|21338.4|289
1751899200000|2025-07-07 14:40:00|21394.5|21382.5|21388.4|21376.4|21409.5|21397.5|21375.7|21363.7|226
1751899500000|2025-07-07 14:45:00|21389.9|21377.9|21401.3|21389.3|21407.9|21395.9|21387.4|21375.4|235
1751899800000|2025-07-07 14:50:00|21402.2|21390.2|21360.8|21348.8|21404.3|21392.3|21349.6|21337.6|191
1751900100000|2025-07-07 14:55:00|21360.4|21348.4|21399.6|21387.6|21399.6|21387.6|21356.9|21344.9|346
1751900400000|2025-07-07 15:00:00|21402.1|21390.1|21405.2|21393.2|21414.9|21402.9|21384.4|21372.4|299
1751900700000|2025-07-07 15:05:00|21403.3|21391.3|21402.7|21390.7|21409.6|21397.6|21383|21371|253
1751901000000|2025-07-07 15:10:00|21408.1|21396.1|21410.3|21398.3|21420.9|21408.9|21390.5|21378.5|263
1751901300000|2025-07-07 15:15:00|21409.4|21397.4|21406.6|21394.6|21409.4|21397.4|21387.6|21375.6|176
1751901600000|2025-07-07 15:20:00|21406.1|21394.1|21415.6|21403.6|21423.9|21411.9|21404.5|21392.5|144
1751901900000|2025-07-07 15:25:00|21414.8|21402.8|21404.7|21392.7|21424.7|21412.7|21398.4|21386.4|210
1751902200000|2025-07-07 15:30:00|21403.7|21391.7|21407|21395|21409.5|21397.5|21393.6|21381.6|337
1751902500000|2025-07-07 15:35:00|21407.5|21395.5|21400.3|21388.3|21436.1|21424.1|21390.3|21378.3|489
1751902800000|2025-07-07 15:40:00|21401.1|21389.1|21367.8|21355.8|21421.1|21409.1|21360.7|21348.7|363
1751903100000|2025-07-07 15:45:00|21366.2|21354.2|21433.7|21421.7|21433.7|21421.7|21351.2|21339.2|384
1751903400000|2025-07-07 15:50:00|21434.1|21422.1|21438.7|21426.7|21449|21437|21428.2|21416.2|307
1751903700000|2025-07-07 15:55:00|21439.1|21427.1|21448.9|21436.9|21456.3|21444.3|21431.6|21419.6|500
1751904000000|2025-07-07 16:00:00|21448.5|21436.5|21443.6|21431.6|21465|21453|21443.5|21431.5|251
1751904300000|2025-07-07 16:05:00|21444.1|21432.1|21436.9|21424.9|21456.6|21444.6|21434.4|21422.4|159
1751904600000|2025-07-07 16:10:00|21437.4|21425.4|21455.9|21443.9|21458.3|21446.3|21434.1|21422.1|172
1751904900000|2025-07-07 16:15:00|21455.4|21443.4|21456.8|21444.8|21459.3|21447.3|21445.9|21433.9|140
1751905200000|2025-07-07 16:20:00|21457.6|21445.6|21419.6|21407.6|21468.4|21456.4|21407.9|21395.9|289
1751905500000|2025-07-07 16:25:00|21419.1|21407.1|21366.7|21354.7|21419.1|21407.1|21337.5|21325.5|374
1751905800000|2025-07-07 16:30:00|21363.3|21351.3|21333.3|21321.3|21363.3|21351.3|21324.5|21312.5|188
1751906100000|2025-07-07 16:35:00|21332.8|21320.8|21362.5|21350.5|21379|21367|21332.8|21320.8|219
1751906400000|2025-07-07 16:40:00|21361.5|21349.5|21368.3|21356.3|21374.8|21362.8|21352|21340|138
1751906700000|2025-07-07 16:45:00|21369.5|21357.5|21364|21352|21381.6|21369.6|21357.8|21345.8|121
1751907000000|2025-07-07 16:50:00|21369.5|21357.5|21399.7|21387.7|21414.2|21402.2|21369|21357|303
1751907300000|2025-07-07 16:55:00|21399.2|21387.2|21395.1|21383.1|21410.1|21398.1|21381.8|21369.8|133
1751907600000|2025-07-07 17:00:00|21393.5|21381.5|21394.5|21382.5|21406|21394|21388.1|21376.1|154
1751907900000|2025-07-07 17:05:00|21394|21382|21406|21394|21410.6|21398.6|21393.2|21381.2|126
1751908200000|2025-07-07 17:10:00|21408|21396|21442.1|21430.1|21442.9|21430.9|21405.1|21393.1|190
1751908500000|2025-07-07 17:15:00|21442.9|21430.9|21426.6|21414.6|21443.4|21431.4|21419.1|21407.1|173
1751908800000|2025-07-07 17:20:00|21427.6|21415.6|21439.8|21427.8|21442.5|21430.5|21421.6|21409.6|163
1751909100000|2025-07-07 17:25:00|21440.2|21428.2|21428.8|21416.8|21446.5|21434.5|21419.1|21407.1|294
1751909400000|2025-07-07 17:30:00|21430.1|21418.1|21425.2|21413.2|21443|21431|21420.7|21408.7|253
1751909700000|2025-07-07 17:35:00|21423.6|21411.6|21417.9|21405.9|21424.1|21412.1|21405.5|21393.5|193
1751910000000|2025-07-07 17:40:00|21417.2|21405.2|21430.5|21418.5|21440.4|21428.4|21414.7|21402.7|308
1751910300000|2025-07-07 17:45:00|21431.3|21419.3|21396.1|21384.1|21437.1|21425.1|21388.1|21376.1|314
1751910600000|2025-07-07 17:50:00|21395.6|21383.6|21396|21384|21412.3|21400.3|21389|21377|357
1751910900000|2025-07-07 17:55:00|21396.7|21384.7|21409.4|21397.4|21418.8|21406.8|21389.9|21377.9|1082
1751911200000|2025-07-07 18:00:00|21408.6|21396.6|21412.7|21400.7|21424.9|21412.9|21407.4|21395.4|380
1751981400000|2025-07-08 13:30:00|21427.4|21415.4|21466.5|21454.5|21477.5|21465.5|21427.4|21415.4|822
1751981700000|2025-07-08 13:35:00|21468.1|21456.1|21503.9|21491.9|21509.7|21497.7|21460.2|21448.2|653
1751982000000|2025-07-08 13:40:00|21504.4|21492.4|21531.4|21519.4|21536|21524|21497.3|21485.3|974
1751982300000|2025-07-08 13:45:00|21532.2|21520.2|21544.8|21532.8|21559.3|21547.3|21521.4|21509.4|1090
1751982600000|2025-07-08 13:50:00|21546.4|21534.4|21497.5|21485.5|21555.2|21543.2|21486.1|21474.1|907
1751982900000|2025-07-08 13:55:00|21499.1|21487.1|21516.3|21504.3|21561.2|21549.2|21487.5|21475.5|916
1751983200000|2025-07-08 14:00:00|21516.7|21504.7|21511.4|21499.4|21537.6|21525.6|21476|21464|788
1751983500000|2025-07-08 14:05:00|21514.3|21502.3|21493.8|21481.8|21524.6|21512.6|21476.9|21464.9|884
1751983800000|2025-07-08 14:10:00|21495.1|21483.1|21494.5|21482.5|21533.8|21521.8|21469.4|21457.4|576
1751984100000|2025-07-08 14:15:00|21496.3|21484.3|21535.3|21523.3|21538.2|21526.2|21484.9|21472.9|370
1751984400000|2025-07-08 14:20:00|21536.1|21524.1|21521.9|21509.9|21547.4|21535.4|21504.9|21492.9|343
1751984700000|2025-07-08 14:25:00|21521.1|21509.1|21551.7|21539.7|21555.8|21543.8|21513.5|21501.5|364
1751985000000|2025-07-08 14:30:00|21550.1|21538.1|21549.7|21537.7|21557.2|21545.2|21534.6|21522.6|238
1751985300000|2025-07-08 14:35:00|21550.5|21538.5|21573|21561|21581|21569|21545.5|21533.5|467
1751985600000|2025-07-08 14:40:00|21573.5|21561.5|21565.1|21553.1|21581.3|21569.3|21560.1|21548.1|364
1751985900000|2025-07-08 14:45:00|21565.5|21553.5|21568|21556|21576.7|21564.7|21530.9|21518.9|232
1751986200000|2025-07-08 14:50:00|21568.4|21556.4|21565|21553|21570.9|21558.9|21552.5|21540.5|237
1751986500000|2025-07-08 14:55:00|21564.6|21552.6|21555.9|21543.9|21565|21553|21540.5|21528.5|276
1751986800000|2025-07-08 15:00:00|21553.4|21541.4|21607.7|21595.7|21607.7|21595.7|21553.4|21541.4|448
1751987100000|2025-07-08 15:05:00|21608.1|21596.1|21577.8|21565.8|21619.8|21607.8|21576.1|21564.1|464
1751987400000|2025-07-08 15:10:00|21578.6|21566.6|21616.9|21604.9|21621.9|21609.9|21574.5|21562.5|572
1751987700000|2025-07-08 15:15:00|21617.4|21605.4|21640.8|21628.8|21652.7|21640.7|21614|21602|770
1751988000000|2025-07-08 15:20:00|21641.7|21629.7|21643.7|21631.7|21657.5|21645.5|21630.3|21618.3|389
1751988300000|2025-07-08 15:25:00|21642.1|21630.1|21685|21673|21688.3|21676.3|21641.2|21629.2|471
1751988600000|2025-07-08 15:30:00|21686.3|21674.3|21717|21705|21738.4|21726.4|21681.5|21669.5|829
1751988900000|2025-07-08 15:35:00|21718.8|21706.8|21708.2|21696.2|21745.3|21733.3|21679.8|21667.8|743
1751989200000|2025-07-08 15:40:00|21707.4|21695.4|21629.8|21617.8|21708.2|21696.2|21618|21606|556
1751989500000|2025-07-08 15:45:00|21631.8|21619.8|21625.2|21613.2|21653.1|21641.1|21581.9|21569.9|447
1751989800000|2025-07-08 15:50:00|21622.7|21610.7|21628.5|21616.5|21638.5|21626.5|21596.5|21584.5|455
1751990100000|2025-07-08 15:55:00|21628.1|21616.1|21646.9|21634.9|21648.3|21636.3|21625.3|21613.3|372
1751990400000|2025-07-08 16:00:00|21645.2|21633.2|21661.9|21649.9|21663.9|21651.9|21638.1|21626.1|265
1751990700000|2025-07-08 16:05:00|21662.3|21650.3|21641.9|21629.9|21676.5|21664.5|21641.9|21629.9|307
1751991000000|2025-07-08 16:10:00|21645.6|21633.6|21654.3|21642.3|21660.2|21648.2|21642.7|21630.7|99
1751991300000|2025-07-08 16:15:00|21653.1|21641.1|21652.7|21640.7|21666.8|21654.8|21650.6|21638.6|197
1751991600000|2025-07-08 16:20:00|21656.5|21644.5|21666.4|21654.4|21672.3|21660.3|21655.2|21643.2|224
1751991900000|2025-07-08 16:25:00|21665.9|21653.9|21712.3|21700.3|21715.7|21703.7|21664.3|21652.3|301
1751992200000|2025-07-08 16:30:00|21709.4|21697.4|21679|21667|21710.6|21698.6|21679|21667|297
1751992500000|2025-07-08 16:35:00|21678.1|21666.1|21689.8|21677.8|21698.6|21686.6|21659.4|21647.4|267
1751992800000|2025-07-08 16:40:00|21690.2|21678.2|21708.9|21696.9|21713.1|21701.1|21688.2|21676.2|205
1751993100000|2025-07-08 16:45:00|21710.1|21698.1|21726.4|21714.4|21730.2|21718.2|21702.3|21690.3|221
1751993400000|2025-07-08 16:50:00|21728.9|21716.9|21738.5|21726.5|21739.7|21727.7|21723.5|21711.5|165
1751993700000|2025-07-08 16:55:00|21738|21726|21749.3|21737.3|21763.1|21751.1|21732.6|21720.6|272
1751994000000|2025-07-08 17:00:00|21751|21739|21771.1|21759.1|21777.3|21765.3|21748.9|21736.9|540
1751994300000|2025-07-08 17:05:00|21773.6|21761.6|21786|21774|21792.2|21780.2|21767.2|21755.2|394
1751994600000|2025-07-08 17:10:00|21786.4|21774.4|21789.8|21777.8|21791.1|21779.1|21775.6|21763.6|296
1751994900000|2025-07-08 17:15:00|21790.2|21778.2|21783.2|21771.2|21809.4|21797.4|21778.5|21766.5|469
1751995200000|2025-07-08 17:20:00|21782.7|21770.7|21813.8|21801.8|21815.1|21803.1|21775.2|21763.2|450
1751995500000|2025-07-08 17:25:00|21813.4|21801.4|21793.8|21781.8|21813.8|21801.8|21783.3|21771.3|410
1751995800000|2025-07-08 17:30:00|21792.2|21780.2|21793.8|21781.8|21816.4|21804.4|21792.2|21780.2|786
1751996100000|2025-07-08 17:35:00|21794.3|21782.3|21735.9|21723.9|21796.8|21784.8|21720.5|21708.5|787
1751996400000|2025-07-08 17:40:00|21733.4|21721.4|21720.3|21708.3|21749.2|21737.2|21707|21695|522
1751996700000|2025-07-08 17:45:00|21721.2|21709.2|21753.9|21741.9|21758.9|21746.9|21716.7|21704.7|761
1751997000000|2025-07-08 17:50:00|21754.7|21742.7|21758.5|21746.5|21780.5|21768.5|21731.5|21719.5|1058
1751997300000|2025-07-08 17:55:00|21758.1|21746.1|21800.3|21788.3|21804.3|21792.3|21758.1|21746.1|2579
1751997600000|2025-07-08 18:00:00|21799.8|21787.8|21794.3|21782.3|21802|21790|21790.3|21778.3|896
1752067800000|2025-07-09 13:30:00|21816.5|21804.5|21834.7|21822.7|21840.9|21828.9|21752.2|21740.2|1441
1752068100000|2025-07-09 13:35:00|21834.2|21822.2|21830.9|21818.9|21866.4|21854.4|21825.1|21813.1|839
1752068400000|2025-07-09 13:40:00|21831.8|21819.8|21840|21828|21851.7|21839.7|21813.4|21801.4|702
1752068700000|2025-07-09 13:45:00|21841.3|21829.3|21871.6|21859.6|21875|21863|21829.1|21817.1|645
1752069000000|2025-07-09 13:50:00|21872.4|21860.4|21857.8|21845.8|21888.7|21876.7|21847|21835|849
1752069300000|2025-07-09 13:55:00|21858.6|21846.6|21847.8|21835.8|21863.6|21851.6|21824.9|21812.9|473
1752069600000|2025-07-09 14:00:00|21849|21837|21851.1|21839.1|21861.9|21849.9|21842.3|21830.3|524
1752069900000|2025-07-09 14:05:00|21852.7|21840.7|21878.9|21866.9|21895.2|21883.2|21830.6|21818.6|923
1752070200000|2025-07-09 14:10:00|21875.6|21863.6|21846.9|21834.9|21876.9|21864.9|21836|21824|447
1752070500000|2025-07-09 14:15:00|21846|21834|21840.6|21828.6|21849.4|21837.4|21836.4|21824.4|354
1752070800000|2025-07-09 14:20:00|21839.8|21827.8|21825.6|21813.6|21845.6|21833.6|21820.1|21808.1|296
1752071100000|2025-07-09 14:25:00|21823.9|21811.9|21834.7|21822.7|21845.9|21833.9|21818|21806|573
1752071400000|2025-07-09 14:30:00|21835.1|21823.1|21821.3|21809.3|21835.1|21823.1|21812.5|21800.5|527
1752071700000|2025-07-09 14:35:00|21820|21808|21822.1|21810.1|21823.8|21811.8|21801.7|21789.7|443
1752072000000|2025-07-09 14:40:00|21822.5|21810.5|21822.9|21810.9|21823.7|21811.7|21814.6|21802.6|362
1752072300000|2025-07-09 14:45:00|21824.1|21812.1|21785.8|21773.8|21832.9|21820.9|21776.6|21764.6|630
1752072600000|2025-07-09 14:50:00|21787.5|21775.5|21819.9|21807.9|21821.2|21809.2|21772.9|21760.9|377
1752072900000|2025-07-09 14:55:00|21826.6|21814.6|21825.3|21813.3|21832|21820|21800.8|21788.8|321
1752073200000|2025-07-09 15:00:00|21824.5|21812.5|21834.5|21822.5|21835.4|21823.4|21822|21810|366
1752073500000|2025-07-09 15:05:00|21833.7|21821.7|21825.3|21813.3|21837.4|21825.4|21807.8|21795.8|344
1752073800000|2025-07-09 15:10:00|21826.1|21814.1|21832|21820|21838.6|21826.6|21825.3|21813.3|343
1752074100000|2025-07-09 15:15:00|21832.4|21820.4|21844.4|21832.4|21849.5|21837.5|21828.2|21816.2|325
1752074400000|2025-07-09 15:20:00|21843.6|21831.6|21824|21812|21846.1|21834.1|21817.8|21805.8|287
1752074700000|2025-07-09 15:25:00|21824.8|21812.8|21837.7|21825.7|21839.4|21827.4|21822.8|21810.8|293
1752075000000|2025-07-09 15:30:00|21835.2|21823.2|21840.2|21828.2|21840.2|21828.2|21825.6|21813.6|229
1752075300000|2025-07-09 15:35:00|21839.4|21827.4|21848.6|21836.6|21859.4|21847.4|21839.4|21827.4|458
1752075600000|2025-07-09 15:40:00|21849.4|21837.4|21863.5|21851.5|21866|21854|21849.4|21837.4|489
1752075900000|2025-07-09 15:45:00|21863.1|21851.1|21865.2|21853.2|21875.2|21863.2|21859.8|21847.8|531
1752076200000|2025-07-09 15:50:00|21863.1|21851.1|21860.6|21848.6|21868.5|21856.5|21852.7|21840.7|368
1752076500000|2025-07-09 15:55:00|21859.8|21847.8|21828.1|21816.1|21861|21849|21825.6|21813.6|426
1752076800000|2025-07-09 16:00:00|21827.6|21815.6|21800.6|21788.6|21828.9|21816.9|21800.6|21788.6|313
1752077100000|2025-07-09 16:05:00|21801.8|21789.8|21813.9|21801.9|21813.9|21801.9|21775.6|21763.6|479
1752077400000|2025-07-09 16:10:00|21814.3|21802.3|21821.4|21809.4|21823.5|21811.5|21808.5|21796.5|268
1752077700000|2025-07-09 16:15:00|21821|21809|21812.2|21800.2|21821.4|21809.4|21804.3|21792.3|252
1752078000000|2025-07-09 16:20:00|21810.9|21798.9|21808.4|21796.4|21815.9|21803.9|21798.4|21786.4|249
1752078300000|2025-07-09 16:25:00|21809.7|21797.7|21798.8|21786.8|21811.3|21799.3|21792.2|21780.2|275
1752078600000|2025-07-09 16:30:00|21797.6|21785.6|21830|21818|21835.5|21823.5|21794.6|21782.6|397
1752078900000|2025-07-09 16:35:00|21829.6|21817.6|21835.4|21823.4|21836.7|21824.7|21821.7|21809.7|179
1752079200000|2025-07-09 16:40:00|21835|21823|21847.1|21835.1|21848.3|21836.3|21835|21823|197
1752079500000|2025-07-09 16:45:00|21845.8|21833.8|21838.7|21826.7|21847.9|21835.9|21833.3|21821.3|565
1752079800000|2025-07-09 16:50:00|21840|21828|21842.1|21830.1|21852.1|21840.1|21837.5|21825.5|263
1752080100000|2025-07-09 16:55:00|21842.5|21830.5|21858.3|21846.3|21865.8|21853.8|21840.8|21828.8|455
1752080400000|2025-07-09 17:00:00|21858.7|21846.7|21855.8|21843.8|21870.8|21858.8|21849.9|21837.9|274
1752080700000|2025-07-09 17:05:00|21856.6|21844.6|21819.5|21807.5|21856.6|21844.6|21813.3|21801.3|257
1752081000000|2025-07-09 17:10:00|21819.9|21807.9|21819.5|21807.5|21836.2|21824.2|21804.9|21792.9|354
1752081300000|2025-07-09 17:15:00|21818.7|21806.7|21816.2|21804.2|21835.7|21823.7|21816.2|21804.2|336
1752081600000|2025-07-09 17:20:00|21817|21805|21830.3|21818.3|21830.3|21818.3|21809.5|21797.5|273
1752081900000|2025-07-09 17:25:00|21829.5|21817.5|21814|21802|21830.3|21818.3|21809.9|21797.9|244
1752082200000|2025-07-09 17:30:00|21815.3|21803.3|21806.9|21794.9|21818.6|21806.6|21796.5|21784.5|369
1752082500000|2025-07-09 17:35:00|21807.8|21795.8|21816.5|21804.5|21820.7|21808.7|21802.8|21790.8|396
1752082800000|2025-07-09 17:40:00|21816.9|21804.9|21834.8|21822.8|21837.3|21825.3|21816.1|21804.1|417
1752083100000|2025-07-09 17:45:00|21836.1|21824.1|21841.1|21829.1|21842.3|21830.3|21827.3|21815.3|581
1752083400000|2025-07-09 17:50:00|21840.2|21828.2|21853.1|21841.1|21853.1|21841.1|21834|21822|707
1752083700000|2025-07-09 17:55:00|21852.3|21840.3|21818.1|21806.1|21853.9|21841.9|21814.8|21802.8|2015
1752084000000|2025-07-09 18:00:00|21818.5|21806.5|21850.2|21838.2|21854.8|21842.8|21818.5|21806.5|759
1752154200000|2025-07-10 13:30:00|21978.4|21966.4|21980.7|21968.7|22039.5|22027.5|21931.2|21919.2|2923
1752154500000|2025-07-10 13:35:00|21987.8|21975.8|21952|21940|22030.7|22018.7|21945.3|21933.3|1326
1752154800000|2025-07-10 13:40:00|21952.4|21940.4|21922|21910|21962|21950|21906.2|21894.2|758
1752155100000|2025-07-10 13:45:00|21921.6|21909.6|21984.6|21972.6|21984.6|21972.6|21921.6|21909.6|668
1752155400000|2025-07-10 13:50:00|21985|21973|21986.3|21974.3|21991.7|21979.7|21971.3|21959.3|684
1752155700000|2025-07-10 13:55:00|21985.8|21973.8|22013.3|22001.3|22018.7|22006.7|21982.9|21970.9|642
1752156000000|2025-07-10 14:00:00|22014.2|22002.2|22016.3|22004.3|22035|22023|22006.8|21994.8|876
1752156300000|2025-07-10 14:05:00|22019.7|22007.7|22011.3|21999.3|22025.9|22013.9|21995.5|21983.5|713
1752156600000|2025-07-10 14:10:00|22011.7|21999.7|22027.6|22015.6|22030.5|22018.5|22010|21998|482
1752156900000|2025-07-10 14:15:00|22028|22016|22029.3|22017.3|22034.7|22022.7|22023.4|22011.4|472
1752157200000|2025-07-10 14:20:00|22028.5|22016.5|22106.5|22094.5|22129.4|22117.4|22019.3|22007.3|1649
1752157500000|2025-07-10 14:25:00|22106.1|22094.1|22061.4|22049.4|22113.2|22101.2|22049.7|22037.7|741
1752157800000|2025-07-10 14:30:00|22058.9|22046.9|22064.3|22052.3|22074.7|22062.7|22048.1|22036.1|417
1752158100000|2025-07-10 14:35:00|22063.9|22051.9|22014.7|22002.7|22064.3|22052.3|22011.4|21999.4|534
1752158400000|2025-07-10 14:40:00|22015.6|22003.6|21981.8|21969.8|22037.6|22025.6|21974.3|21962.3|506
1752158700000|2025-07-10 14:45:00|21982.7|21970.7|21937.1|21925.1|21991.4|21979.4|21919.2|21907.2|1028
1752159000000|2025-07-10 14:50:00|21933.3|21921.3|21876.2|21864.2|21962.1|21950.1|21875.3|21863.3|728
1752159300000|2025-07-10 14:55:00|21875.4|21863.4|21853.5|21841.5|21889.8|21877.8|21846.8|21834.8|837
1752159600000|2025-07-10 15:00:00|21850.2|21838.2|21841.7|21829.7|21890.6|21878.6|21806.4|21794.4|992
1752159900000|2025-07-10 15:05:00|21843|21831|21907.2|21895.2|21919.3|21907.3|21843|21831|373
1752160200000|2025-07-10 15:10:00|21908.1|21896.1|21899.4|21887.4|21922.7|21910.7|21891.9|21879.9|282
1752160500000|2025-07-10 15:15:00|21904.4|21892.4|21906.2|21894.2|21923.2|21911.2|21903.6|21891.6|332
1752160800000|2025-07-10 15:20:00|21907.8|21895.8|21823.1|21811.1|21910.8|21898.8|21816|21804|359
1752161100000|2025-07-10 15:25:00|21824.8|21812.8|21810.9|21798.9|21849.8|21837.8|21789.3|21777.3|357
1752161400000|2025-07-10 15:30:00|21813.4|21801.4|21796|21784|21820.2|21808.2|21771.3|21759.3|402
1752161700000|2025-07-10 15:35:00|21794.8|21782.8|21815.2|21803.2|21832.3|21820.3|21791.4|21779.4|368
1752162000000|2025-07-10 15:40:00|21816|21804|21778.4|21766.4|21827.2|21815.2|21773.8|21761.8|392
1752162300000|2025-07-10 15:45:00|21779.6|21767.6|21776.8|21764.8|21781.7|21769.7|21706.7|21694.7|531
1752162600000|2025-07-10 15:50:00|21779.3|21767.3|21803.1|21791.1|21806.8|21794.8|21761.8|21749.8|299
1752162900000|2025-07-10 15:55:00|21804.7|21792.7|21808.5|21796.5|21832.7|21820.7|21779.3|21767.3|279
1752163200000|2025-07-10 16:00:00|21811|21799|21759.8|21747.8|21832.7|21820.7|21754.7|21742.7|358
1752163500000|2025-07-10 16:05:00|21761|21749|21737.7|21725.7|21771|21759|21728.1|21716.1|272
1752163800000|2025-07-10 16:10:00|21737.3|21725.3|21743.4|21731.4|21748|21736|21706.8|21694.8|426
1752164100000|2025-07-10 16:15:00|21743.8|21731.8|21782.7|21770.7|21820.1|21808.1|21743.8|21731.8|394
1752164400000|2025-07-10 16:20:00|21783.1|21771.1|21784.4|21772.4|21795.2|21783.2|21761.9|21749.9|265
1752164700000|2025-07-10 16:25:00|21788.6|21776.6|21780.2|21768.2|21809.4|21797.4|21766.5|21754.5|393
1752165000000|2025-07-10 16:30:00|21779.8|21767.8|21684|21672|21790.3|21778.3|21631|21619|698
1752165300000|2025-07-10 16:35:00|21683.6|21671.6|21651.9|21639.9|21724.9|21712.9|21646.9|21634.9|442
1752165600000|2025-07-10 16:40:00|21653.6|21641.6|21622.6|21610.6|21659.8|21647.8|21589.7|21577.7|994
1752165900000|2025-07-10 16:45:00|21621.7|21609.7|21628.4|21616.4|21643.5|21631.5|21599.7|21587.7|480
1752166200000|2025-07-10 16:50:00|21628|21616|21723.4|21711.4|21732.2|21720.2|21622.2|21610.2|564
1752166500000|2025-07-10 16:55:00|21723.8|21711.8|21727.1|21715.1|21748.4|21736.4|21714.2|21702.2|401
1752166800000|2025-07-10 17:00:00|21726.7|21714.7|21685.7|21673.7|21726.7|21714.7|21640.7|21628.7|575
1752167100000|2025-07-10 17:05:00|21686.6|21674.6|21650.8|21638.8|21689.9|21677.9|21639.5|21627.5|370
1752167400000|2025-07-10 17:10:00|21649.9|21637.9|21664.5|21652.5|21673.7|21661.7|21647|21635|318
1752167700000|2025-07-10 17:15:00|21663.3|21651.3|21720.8|21708.8|21725.8|21713.8|21662.4|21650.4|282
1752168000000|2025-07-10 17:20:00|21722.5|21710.5|21710.7|21698.7|21726.6|21714.6|21704.1|21692.1|453
1752168300000|2025-07-10 17:25:00|21709.5|21697.5|21768.2|21756.2|21769.4|21757.4|21709.5|21697.5|354
1752168600000|2025-07-10 17:30:00|21769|21757|21767.3|21755.3|21775.7|21763.7|21753.6|21741.6|259
1752168900000|2025-07-10 17:35:00|21769|21757|21793.1|21781.1|21800.2|21788.2|21757.3|21745.3|616
1752169200000|2025-07-10 17:40:00|21793.9|21781.9|21728|21716|21796|21784|21721.3|21709.3|512
1752169500000|2025-07-10 17:45:00|21730.5|21718.5|21704.2|21692.2|21748.4|21736.4|21697.5|21685.5|568
1752169800000|2025-07-10 17:50:00|21704.6|21692.6|21724.7|21712.7|21725.9|21713.9|21695.8|21683.8|624
1752170100000|2025-07-10 17:55:00|21726.3|21714.3|21781.9|21769.9|21802|21790|21721.4|21709.4|2182
1752170400000|2025-07-10 18:00:00|21781.5|21769.5|21771.5|21759.5|21781.9|21769.9|21754.9|21742.9|839
1752240600000|2025-07-11 13:30:00|21818.1|21806.1|21751.3|21739.3|21833.7|21821.7|21734.3|21722.3|1459
1752240900000|2025-07-11 13:35:00|21750.9|21738.9|21848.6|21836.6|21867.9|21855.9|21750.9|21738.9|845
1752241200000|2025-07-11 13:40:00|21843.6|21831.6|21879.2|21867.2|21896.3|21884.3|21807.9|21795.9|960
1752241500000|2025-07-11 13:45:00|21877.5|21865.5|21772.6|21760.6|21877.5|21865.5|21772.6|21760.6|931
1752241800000|2025-07-11 13:50:00|21773.4|21761.4|21880.3|21868.3|21888.3|21876.3|21773.4|21761.4|658
1752242100000|2025-07-11 13:55:00|21881.5|21869.5|21933.3|21921.3|21952.2|21940.2|21880.7|21868.7|970
1752242400000|2025-07-11 14:00:00|21933.7|21921.7|21978.5|21966.5|21991.1|21979.1|21930|21918|1004
1752242700000|2025-07-11 14:05:00|21984.2|21972.2|22014|22002|22033.4|22021.4|21984.2|21972.2|751
1752243000000|2025-07-11 14:10:00|22014.8|22002.8|22036.1|22024.1|22054|22042|22011.9|21999.9|1004
1752243300000|2025-07-11 14:15:00|22037|22025|22040.6|22028.6|22043.1|22031.1|21975.1|21963.1|954
1752243600000|2025-07-11 14:20:00|22042.3|22030.3|22095.9|22083.9|22122|22110|22039.8|22027.8|1366
1752243900000|2025-07-11 14:25:00|22096.3|22084.3|22105.3|22093.3|22116.1|22104.1|22086.9|22074.9|468
1752244200000|2025-07-11 14:30:00|22070.8|22058.8|22082.2|22070.2|22091.3|22079.3|22044.4|22032.4|756
1752244500000|2025-07-11 14:35:00|22082.6|22070.6|22121.3|22109.3|22140.9|22128.9|22082.6|22070.6|694
1752244800000|2025-07-11 14:40:00|22122.1|22110.1|22072.4|22060.4|22135.5|22123.5|22052.8|22040.8|630
1752245100000|2025-07-11 14:45:00|22079|22067|22071.6|22059.6|22093.7|22081.7|22034|22022|608
1752245400000|2025-07-11 14:50:00|22072.5|22060.5|22014.4|22002.4|22084.1|22072.1|21994.4|21982.4|574
1752245700000|2025-07-11 14:55:00|22011|21999|22031.8|22019.8|22036.8|22024.8|21995.6|21983.6|393
1752246000000|2025-07-11 15:00:00|22032.6|22020.6|22079.7|22067.7|22087.5|22075.5|22025.1|22013.1|413
1752246300000|2025-07-11 15:05:00|22078.1|22066.1|22077.7|22065.7|22094.8|22082.8|22068.6|22056.6|276
1752246600000|2025-07-11 15:10:00|22072.7|22060.7|22041.9|22029.9|22081.8|22069.8|22032.9|22020.9|485
1752246900000|2025-07-11 15:15:00|22041.5|22029.5|22048.7|22036.7|22052|22040|22033.9|22021.9|211
1752247200000|2025-07-11 15:20:00|22049.9|22037.9|22040.1|22028.1|22075|22063|22040.1|22028.1|533
1752247500000|2025-07-11 15:25:00|22039.7|22027.7|22057.8|22045.8|22058.4|22046.4|22037.2|22025.2|272
1752247800000|2025-07-11 15:30:00|22060.3|22048.3|22043.1|22031.1|22067.8|22055.8|22028.9|22016.9|429
1752248100000|2025-07-11 15:35:00|22040.5|22028.5|22049.1|22037.1|22058.6|22046.6|22032.4|22020.4|315
1752248400000|2025-07-11 15:40:00|22046.6|22034.6|22060.1|22048.1|22061.4|22049.4|22041.6|22029.6|278
1752248700000|2025-07-11 15:45:00|22059.7|22047.7|22055.8|22043.8|22067.6|22055.6|22043.2|22031.2|324
1752249000000|2025-07-11 15:50:00|22056.7|22044.7|22023.3|22011.3|22059.6|22047.6|22011.1|21999.1|413
1752249300000|2025-07-11 15:55:00|22023.7|22011.7|22006.8|21994.8|22025.8|22013.8|22001.6|21989.6|294
1752249600000|2025-07-11 16:00:00|22007.2|21995.2|22017.8|22005.8|22030.3|22018.3|22002.5|21990.5|443
1752249900000|2025-07-11 16:05:00|22019.5|22007.5|22011|21999|22029.3|22017.3|22003.8|21991.8|191
1752250200000|2025-07-11 16:10:00|22010.1|21998.1|22018.6|22006.6|22029.5|22017.5|22008.9|21996.9|166
1752250500000|2025-07-11 16:15:00|22019.5|22007.5|22007.3|21995.3|22023.6|22011.6|22002.7|21990.7|234
1752250800000|2025-07-11 16:20:00|22006.1|21994.1|22011.8|21999.8|22021.9|22009.9|22002.7|21990.7|182
1752251100000|2025-07-11 16:25:00|22013|22001|22006.9|21994.9|22019|22007|21997.3|21985.3|234
1752251400000|2025-07-11 16:30:00|22007.7|21995.7|22017.9|22005.9|22023.2|22011.2|22007|21995|269
1752251700000|2025-07-11 16:35:00|22018.3|22006.3|22010|21998|22019|22007|22008.7|21996.7|222
1752252000000|2025-07-11 16:40:00|22010.4|21998.4|21994.5|21982.5|22010.4|21998.4|21993.7|21981.7|186
1752252300000|2025-07-11 16:45:00|21995.7|21983.7|22028.1|22016.1|22031.2|22019.2|21991.1|21979.1|429
1752252600000|2025-07-11 16:50:00|22026.9|22014.9|22012|22000|22031.4|22019.4|22012|22000|166
1752252900000|2025-07-11 16:55:00|22012.8|22000.8|22000.7|21988.7|22020.1|22008.1|21992.8|21980.8|242
1752253200000|2025-07-11 17:00:00|22003.2|21991.2|22017.5|22005.5|22018.3|22006.3|22003.2|21991.2|165
1752253500000|2025-07-11 17:05:00|22017.1|22005.1|22024|22012|22024|22012|22009|21997|245
1752253800000|2025-07-11 17:10:00|22023.6|22011.6|22028.9|22016.9|22034.5|22022.5|22017.2|22005.2|309
1752254100000|2025-07-11 17:15:00|22030.5|22018.5|22042|22030|22042|22030|22029|22017|351
1752254400000|2025-07-11 17:20:00|22041.6|22029.6|22038|22026|22046.7|22034.7|22035.5|22023.5|195
1752254700000|2025-07-11 17:25:00|22038.8|22026.8|22037.8|22025.8|22045.7|22033.7|22035|22023|174
1752255000000|2025-07-11 17:30:00|22037.4|22025.4|22039|22027|22046.2|22034.2|22036.4|22024.4|262
1752255300000|2025-07-11 17:35:00|22039.4|22027.4|22034.9|22022.9|22044.4|22032.4|22031.1|22019.1|381
1752255600000|2025-07-11 17:40:00|22035.3|22023.3|22050.9|22038.9|22050.9|22038.9|22026.5|22014.5|283
1752255900000|2025-07-11 17:45:00|22049.6|22037.6|22042.1|22030.1|22050.9|22038.9|22027.1|22015.1|635
1752256200000|2025-07-11 17:50:00|22042.5|22030.5|22025|22013|22045.1|22033.1|22021.6|22009.6|419
1752256500000|2025-07-11 17:55:00|22027.9|22015.9|22050.6|22038.6|22059.6|22047.6|22014.4|22002.4|1594
1752256800000|2025-07-11 18:00:00|22049.8|22037.8|22061.6|22049.6|22062.5|22050.5|22040.1|22028.1|592
1752499800000|2025-07-14 13:30:00|22024.8|22012.8|21948.1|21936.1|22032.3|22020.3|21902.4|21890.4|1452
1752500100000|2025-07-14 13:35:00|21947.4|21935.4|21936.5|21924.5|21982.1|21970.1|21928.4|21916.4|864
1752500400000|2025-07-14 13:40:00|21936.9|21924.9|21947.5|21935.5|21979.3|21967.3|21935.6|21923.6|604
1752500700000|2025-07-14 13:45:00|21945|21933|21938.1|21926.1|21955.9|21943.9|21932.5|21920.5|501
1752501000000|2025-07-14 13:50:00|21937.8|21925.8|21943.7|21931.7|21946.2|21934.2|21907.5|21895.5|553
1752501300000|2025-07-14 13:55:00|21943.1|21931.1|21936.2|21924.2|21959|21947|21913.4|21901.4|369
1752501600000|2025-07-14 14:00:00|21935.3|21923.3|21904|21892|21935.3|21923.3|21888.7|21876.7|796
1752501900000|2025-07-14 14:05:00|21909.4|21897.4|21875.9|21863.9|21920.6|21908.6|21874.6|21862.6|519
1752502200000|2025-07-14 14:10:00|21876.2|21864.2|21863.7|21851.7|21886.2|21874.2|21860.2|21848.2|524
1752502500000|2025-07-14 14:15:00|21864.6|21852.6|21891.4|21879.4|21896.7|21884.7|21862.4|21850.4|638
1752502800000|2025-07-14 14:20:00|21892.3|21880.3|21898.3|21886.3|21913.9|21901.9|21874.9|21862.9|286
1752503100000|2025-07-14 14:25:00|21900.8|21888.8|21905.4|21893.4|21905.4|21893.4|21872.3|21860.3|332
1752503400000|2025-07-14 14:30:00|21910.4|21898.4|21907.3|21895.3|21912|21900|21885.4|21873.4|635
1752503700000|2025-07-14 14:35:00|21906.4|21894.4|21892.9|21880.9|21911.7|21899.7|21889.8|21877.8|420
1752504000000|2025-07-14 14:40:00|21891.7|21879.7|21887.9|21875.9|21893.2|21881.2|21876.1|21864.1|348
1752504300000|2025-07-14 14:45:00|21887|21875|21879.2|21867.2|21889.8|21877.8|21877.9|21865.9|373
1752504600000|2025-07-14 14:50:00|21879.5|21867.5|21890.1|21878.1|21893.5|21881.5|21877.9|21865.9|246
1752504900000|2025-07-14 14:55:00|21891|21879|21862.9|21850.9|21897.3|21885.3|21862.9|21850.9|232
1752505200000|2025-07-14 15:00:00|21863.8|21851.8|21858.5|21846.5|21870.1|21858.1|21847.9|21835.9|435
1752505500000|2025-07-14 15:05:00|21858.2|21846.2|21835.7|21823.7|21858.5|21846.5|21834.2|21822.2|241
1752505800000|2025-07-14 15:10:00|21836.6|21824.6|21826|21814|21842.9|21830.9|21826|21814|212
1752506100000|2025-07-14 15:15:00|21826.3|21814.3|21829.7|21817.7|21847.9|21835.9|21826.3|21814.3|407
1752506400000|2025-07-14 15:20:00|21828.8|21816.8|21814.1|21802.1|21834.1|21822.1|21812.8|21800.8|386
1752506700000|2025-07-14 15:25:00|21817.5|21805.5|21839.7|21827.7|21843.5|21831.5|21814.1|21802.1|511
1752507000000|2025-07-14 15:30:00|21837.2|21825.2|21824.1|21812.1|21837.2|21825.2|21809.4|21797.4|423
1752507300000|2025-07-14 15:35:00|21824.4|21812.4|21827.2|21815.2|21827.8|21815.8|21811|21799|333
1752507600000|2025-07-14 15:40:00|21826.2|21814.2|21835.3|21823.3|21835.3|21823.3|21805.3|21793.3|328
1752507900000|2025-07-14 15:45:00|21836.2|21824.2|21830|21818|21837.5|21825.5|21820.3|21808.3|404
1752508200000|2025-07-14 15:50:00|21830.9|21818.9|21815.7|21803.7|21832.2|21820.2|21797.6|21785.6|295
1752508500000|2025-07-14 15:55:00|21814.7|21802.7|21804.4|21792.4|21816.6|21804.6|21800.7|21788.7|260
1752508800000|2025-07-14 16:00:00|21804.7|21792.7|21811.3|21799.3|21819.1|21807.1|21790.4|21778.4|427
1752509100000|2025-07-14 16:05:00|21810|21798|21776|21764|21810|21798|21751.6|21739.6|317
1752509400000|2025-07-14 16:10:00|21774.1|21762.1|21756|21744|21781.3|21769.3|21748.5|21736.5|509
1752509700000|2025-07-14 16:15:00|21757.2|21745.2|21739.1|21727.1|21760.6|21748.6|21736.6|21724.6|363
1752510000000|2025-07-14 16:20:00|21737.2|21725.2|21744.1|21732.1|21753.4|21741.4|21735.7|21723.7|310
1752510300000|2025-07-14 16:25:00|21744.4|21732.4|21714.1|21702.1|21751.6|21739.6|21711.6|21699.6|364
1752510600000|2025-07-14 16:30:00|21711|21699|21747.5|21735.5|21750.9|21738.9|21711|21699|259
1752510900000|2025-07-14 16:35:00|21748.4|21736.4|21740.9|21728.9|21752.1|21740.1|21734.6|21722.6|222
1752511200000|2025-07-14 16:40:00|21741.8|21729.8|21757.7|21745.7|21767.7|21755.7|21738.4|21726.4|312
1752511500000|2025-07-14 16:45:00|21759.9|21747.9|21769.6|21757.6|21778.7|21766.7|21752.7|21740.7|472
1752511800000|2025-07-14 16:50:00|21769|21757|21764.9|21752.9|21779.3|21767.3|21761.5|21749.5|315
1752512100000|2025-07-14 16:55:00|21765.9|21753.9|21775.5|21763.5|21781.5|21769.5|21762.4|21750.4|407
1752512400000|2025-07-14 17:00:00|21778|21766|21774.3|21762.3|21783.3|21771.3|21763.3|21751.3|344
1752512700000|2025-07-14 17:05:00|21775.2|21763.2|21751.4|21739.4|21775.8|21763.8|21747.1|21735.1|335
1752513000000|2025-07-14 17:10:00|21752.4|21740.4|21757.3|21745.3|21761.4|21749.4|21746.7|21734.7|231
1752513300000|2025-07-14 17:15:00|21758.6|21746.6|21762.6|21750.6|21763.3|21751.3|21750.8|21738.8|248
1752513600000|2025-07-14 17:20:00|21758.9|21746.9|21747.6|21735.6|21758.9|21746.9|21747.3|21735.3|223
1752513900000|2025-07-14 17:25:00|21749.5|21737.5|21734.8|21722.8|21750.7|21738.7|21725.1|21713.1|199
1752514200000|2025-07-14 17:30:00|21733.5|21721.5|21736.6|21724.6|21740.1|21728.1|21721.3|21709.3|380
1752514500000|2025-07-14 17:35:00|21737.9|21725.9|21719.1|21707.1|21737.9|21725.9|21704.8|21692.8|273
1752514800000|2025-07-14 17:40:00|21716.6|21704.6|21706.9|21694.9|21716.6|21704.6|21694.4|21682.4|327
1752515100000|2025-07-14 17:45:00|21709.1|21697.1|21721.6|21709.6|21733.1|21721.1|21709.1|21697.1|494
1752515400000|2025-07-14 17:50:00|21722.2|21710.2|21720|21708|21727.5|21715.5|21688.5|21676.5|438
1752515700000|2025-07-14 17:55:00|21719.4|21707.4|21747.2|21735.2|21758.5|21746.5|21718.5|21706.5|1742
1752516000000|2025-07-14 18:00:00|21746|21734|21742.2|21730.2|21753.1|21741.1|21721.6|21709.6|584
1752586200000|2025-07-15 13:30:00|21733|21721|21787.1|21775.1|21808.7|21796.7|21728.7|21716.4|1102
1752586500000|2025-07-15 13:35:00|21787.4|21775.4|21802.4|21790.4|21809.3|21797.3|21743|21731|658
1752586800000|2025-07-15 13:40:00|21801.4|21789.4|21826.9|21814.9|21829.1|21817.1|21795.1|21783.1|419
1752587100000|2025-07-15 13:45:00|21825.7|21813.7|21808.4|21796.4|21835|21823|21780.6|21768.6|530
1752587400000|2025-07-15 13:50:00|21807.5|21795.5|21780.8|21768.8|21822.8|21810.8|21764.9|21752.9|343
1752587700000|2025-07-15 13:55:00|21780.5|21768.5|21772.4|21760.4|21796.1|21784.1|21757.3|21745.3|333
1752588000000|2025-07-15 14:00:00|21773|21761|21793.6|21781.6|21803.9|21791.9|21772.7|21760.7|310
1752588300000|2025-07-15 14:05:00|21794.5|21782.5|21791|21779|21825.1|21813.1|21789.5|21777.5|218
1752588600000|2025-07-15 14:10:00|21789.8|21777.8|21812.3|21800.3|21832|21820|21775.8|21763.8|400
1752588900000|2025-07-15 14:15:00|21811.4|21799.4|21830|21818|21837.9|21825.9|21804.8|21792.8|353
1752589200000|2025-07-15 14:20:00|21829.7|21817.7|21836|21824|21841.7|21829.7|21822|21810|257
1752589500000|2025-07-15 14:25:00|21835.7|21823.7|21818.1|21806.1|21836.6|21824.6|21806.6|21794.6|225
1752589800000|2025-07-15 14:30:00|21817.8|21805.8|21864.7|21852.7|21865|21853|21815.6|21803.6|391
1752590100000|2025-07-15 14:35:00|21866.2|21854.2|21861.5|21849.5|21868.4|21856.4|21853.4|21841.4|324
1752590400000|2025-07-15 14:40:00|21862.1|21850.1|21869.5|21857.5|21878.3|21866.3|21862.1|21850.1|459
1752590700000|2025-07-15 14:45:00|21868.6|21856.6|21867.6|21855.6|21902.3|21890.3|21864.8|21852.8|462
1752591000000|2025-07-15 14:50:00|21867.3|21855.3|21878.9|21866.9|21882.6|21870.6|21846.6|21834.6|322
1752591300000|2025-07-15 14:55:00|21879.5|21867.5|21880.1|21868.1|21885.1|21873.1|21872|21860|169
1752591600000|2025-07-15 15:00:00|21879.8|21867.8|21845.3|21833.3|21881.9|21869.9|21841.8|21829.8|201
1752591900000|2025-07-15 15:05:00|21842.8|21830.8|21849.7|21837.7|21862.8|21850.8|21842.8|21830.8|143
1752592200000|2025-07-15 15:10:00|21850|21838|21868.3|21856.3|21868.3|21856.3|21850|21838|122
1752592500000|2025-07-15 15:15:00|21871.5|21859.5|21908.6|21896.6|21910.8|21898.8|21870.8|21858.8|360
1752592800000|2025-07-15 15:20:00|21913.6|21901.6|21936.1|21924.1|21942.7|21930.7|21913.6|21901.6|365
1752593100000|2025-07-15 15:25:00|21934.9|21922.9|21913.5|21901.5|21938|21926|21906.3|21894.3|258
1752593400000|2025-07-15 15:30:00|21917.2|21905.2|21935.4|21923.4|21946.3|21934.3|21917.2|21905.2|180
1752593700000|2025-07-15 15:35:00|21936.3|21924.3|21900.3|21888.3|21939.1|21927.1|21893.1|21881.1|232
1752594000000|2025-07-15 15:40:00|21900.9|21888.9|21900.3|21888.3|21915|21903|21894|21882|206
1752594300000|2025-07-15 15:45:00|21902.2|21890.2|21907.4|21895.4|21919.7|21907.7|21902.2|21890.2|110
1752594600000|2025-07-15 15:50:00|21907.7|21895.7|21925.2|21913.2|21926.7|21914.7|21901.5|21889.5|283
1752594900000|2025-07-15 15:55:00|21923.3|21911.3|21947|21935|21955.4|21943.4|21922|21910|185
1752595200000|2025-07-15 16:00:00|21946.7|21934.7|21946.4|21934.4|21948.6|21936.6|21927.3|21915.3|232
1752595500000|2025-07-15 16:05:00|21947.3|21935.3|21945.8|21933.8|21965.1|21953.1|21938.3|21926.3|263
1752595800000|2025-07-15 16:10:00|21945.5|21933.5|21947.3|21935.3|21948.5|21936.5|21929.1|21917.1|128
1752596100000|2025-07-15 16:15:00|21948.2|21936.2|21935.1|21923.1|21963.5|21951.5|21931.3|21919.3|115
1752596400000|2025-07-15 16:20:00|21936.4|21924.4|21970.4|21958.4|21970.4|21958.4|21936.4|21924.4|75
1752596700000|2025-07-15 16:25:00|21971.4|21959.4|21976.3|21964.3|21990|21978|21971.4|21959.4|392
1752597000000|2025-07-15 16:30:00|21974.8|21962.8|21983.5|21971.5|21990.7|21978.7|21973.8|21961.8|153
1752597300000|2025-07-15 16:35:00|21985.7|21973.7|21993.1|21981.1|22005.3|21993.3|21982.8|21970.8|195
1752597600000|2025-07-15 16:40:00|21992.8|21980.8|21983.1|21971.1|21993.1|21981.1|21968.4|21956.4|210
1752597900000|2025-07-15 16:45:00|21984.1|21972.1|22004|21992|22005|21993|21967.8|21955.8|190
1752598200000|2025-07-15 16:50:00|22005|21993|22015.2|22003.2|22016.7|22004.7|21997.1|21985.1|356
1752598500000|2025-07-15 16:55:00|22014.2|22002.2|21987.8|21975.8|22018.6|22006.6|21983.7|21971.7|289
1752598800000|2025-07-15 17:00:00|21990.3|21978.3|21970.3|21958.3|21994.7|21982.7|21970.3|21958.3|266
1752599100000|2025-07-15 17:05:00|21969.3|21957.3|21962.1|21950.1|21995|21983|21962.1|21950.1|188
1752599400000|2025-07-15 17:10:00|21959.6|21947.6|21941.5|21929.5|21982.4|21970.4|21936.8|21924.8|196
1752599700000|2025-07-15 17:15:00|21943.7|21931.7|21929.6|21917.6|21948.4|21936.4|21922.4|21910.4|75
1752600000000|2025-07-15 17:20:00|21929.3|21917.3|21952.4|21940.4|21966.8|21954.8|21928.1|21916.1|88
1752600300000|2025-07-15 17:25:00|21954.3|21942.3|21986.8|21974.8|21989.6|21977.6|21953.3|21941.3|112
1752600600000|2025-07-15 17:30:00|21989.3|21977.3|21982.3|21970.3|21992.4|21980.4|21981.1|21969.1|132
1752600900000|2025-07-15 17:35:00|21984.5|21972.5|21970.4|21958.4|21987.3|21975.3|21960.1|21948.1|107
1752601200000|2025-07-15 17:40:00|21970.7|21958.7|21974.1|21962.1|21979.4|21967.4|21959.5|21947.5|107
1752601500000|2025-07-15 17:45:00|21973.2|21961.2|21973.5|21961.5|21999.2|21987.2|21969.1|21957.1|203
1752601800000|2025-07-15 17:50:00|21972.6|21960.6|21930.9|21918.9|21972.6|21960.6|21927.8|21915.8|262
1752602100000|2025-07-15 17:55:00|21930|21918|22005.5|21993.5|22029.2|22017.2|21926.2|21914.2|978
1752602400000|2025-07-15 18:00:00|22006.8|21994.8|22015.4|22003.4|22018.2|22006.2|21987.2|21975.2|681
1752586200000|2025-07-15 13:30:00|21733|21721|21787.1|21775.1|21808.7|21796.7|21728.7|21716.4|1102
1752586500000|2025-07-15 13:35:00|21787.4|21775.4|21802.4|21790.4|21809.3|21797.3|21743|21731|658
1752586800000|2025-07-15 13:40:00|21801.4|21789.4|21826.9|21814.9|21829.1|21817.1|21795.1|21783.1|419
1752587100000|2025-07-15 13:45:00|21825.7|21813.7|21808.4|21796.4|21835|21823|21780.6|21768.6|530
1752587400000|2025-07-15 13:50:00|21807.5|21795.5|21780.8|21768.8|21822.8|21810.8|21764.9|21752.9|343
1752587700000|2025-07-15 13:55:00|21780.5|21768.5|21772.4|21760.4|21796.1|21784.1|21757.3|21745.3|333
1752588000000|2025-07-15 14:00:00|21773|21761|21793.6|21781.6|21803.9|21791.9|21772.7|21760.7|310
1752588300000|2025-07-15 14:05:00|21794.5|21782.5|21791|21779|21825.1|21813.1|21789.5|21777.5|218
1752588600000|2025-07-15 14:10:00|21789.8|21777.8|21812.3|21800.3|21832|21820|21775.8|21763.8|400
1752588900000|2025-07-15 14:15:00|21811.4|21799.4|21830|21818|21837.9|21825.9|21804.8|21792.8|353
1752589200000|2025-07-15 14:20:00|21829.7|21817.7|21836|21824|21841.7|21829.7|21822|21810|257
1752589500000|2025-07-15 14:25:00|21835.7|21823.7|21818.1|21806.1|21836.6|21824.6|21806.6|21794.6|225
1752589800000|2025-07-15 14:30:00|21817.8|21805.8|21864.7|21852.7|21865|21853|21815.6|21803.6|391
1752590100000|2025-07-15 14:35:00|21866.2|21854.2|21861.5|21849.5|21868.4|21856.4|21853.4|21841.4|324
1752590400000|2025-07-15 14:40:00|21862.1|21850.1|21869.5|21857.5|21878.3|21866.3|21862.1|21850.1|459
1752590700000|2025-07-15 14:45:00|21868.6|21856.6|21867.6|21855.6|21902.3|21890.3|21864.8|21852.8|462
1752591000000|2025-07-15 14:50:00|21867.3|21855.3|21878.9|21866.9|21882.6|21870.6|21846.6|21834.6|322
1752591300000|2025-07-15 14:55:00|21879.5|21867.5|21880.1|21868.1|21885.1|21873.1|21872|21860|169
1752591600000|2025-07-15 15:00:00|21879.8|21867.8|21845.3|21833.3|21881.9|21869.9|21841.8|21829.8|201
1752591900000|2025-07-15 15:05:00|21842.8|21830.8|21849.7|21837.7|21862.8|21850.8|21842.8|21830.8|143
1752592200000|2025-07-15 15:10:00|21850|21838|21868.3|21856.3|21868.3|21856.3|21850|21838|122
1752592500000|2025-07-15 15:15:00|21871.5|21859.5|21908.6|21896.6|21910.8|21898.8|21870.8|21858.8|360
1752592800000|2025-07-15 15:20:00|21913.6|21901.6|21936.1|21924.1|21942.7|21930.7|21913.6|21901.6|365
1752593100000|2025-07-15 15:25:00|21934.9|21922.9|21913.5|21901.5|21938|21926|21906.3|21894.3|258
1752593400000|2025-07-15 15:30:00|21917.2|21905.2|21935.4|21923.4|21946.3|21934.3|21917.2|21905.2|180
1752593700000|2025-07-15 15:35:00|21936.3|21924.3|21900.3|21888.3|21939.1|21927.1|21893.1|21881.1|232
1752594000000|2025-07-15 15:40:00|21900.9|21888.9|21900.3|21888.3|21915|21903|21894|21882|206
1752594300000|2025-07-15 15:45:00|21902.2|21890.2|21907.4|21895.4|21919.7|21907.7|21902.2|21890.2|110
1752594600000|2025-07-15 15:50:00|21907.7|21895.7|21925.2|21913.2|21926.7|21914.7|21901.5|21889.5|283
1752594900000|2025-07-15 15:55:00|21923.3|21911.3|21947|21935|21955.4|21943.4|21922|21910|185
1752595200000|2025-07-15 16:00:00|21946.7|21934.7|21946.4|21934.4|21948.6|21936.6|21927.3|21915.3|232
1752595500000|2025-07-15 16:05:00|21947.3|21935.3|21945.8|21933.8|21965.1|21953.1|21938.3|21926.3|263
1752595800000|2025-07-15 16:10:00|21945.5|21933.5|21947.3|21935.3|21948.5|21936.5|21929.1|21917.1|128
1752596100000|2025-07-15 16:15:00|21948.2|21936.2|21935.1|21923.1|21963.5|21951.5|21931.3|21919.3|115
1752596400000|2025-07-15 16:20:00|21936.4|21924.4|21970.4|21958.4|21970.4|21958.4|21936.4|21924.4|75
1752596700000|2025-07-15 16:25:00|21971.4|21959.4|21976.3|21964.3|21990|21978|21971.4|21959.4|392
1752597000000|2025-07-15 16:30:00|21974.8|21962.8|21983.5|21971.5|21990.7|21978.7|21973.8|21961.8|153
1752597300000|2025-07-15 16:35:00|21985.7|21973.7|21993.1|21981.1|22005.3|21993.3|21982.8|21970.8|195
1752597600000|2025-07-15 16:40:00|21992.8|21980.8|21983.1|21971.1|21993.1|21981.1|21968.4|21956.4|210
1752597900000|2025-07-15 16:45:00|21984.1|21972.1|22004|21992|22005|21993|21967.8|21955.8|190
1752598200000|2025-07-15 16:50:00|22005|21993|22015.2|22003.2|22016.7|22004.7|21997.1|21985.1|356
1752598500000|2025-07-15 16:55:00|22014.2|22002.2|21987.8|21975.8|22018.6|22006.6|21983.7|21971.7|289
1752598800000|2025-07-15 17:00:00|21990.3|21978.3|21970.3|21958.3|21994.7|21982.7|21970.3|21958.3|266
1752599100000|2025-07-15 17:05:00|21969.3|21957.3|21962.1|21950.1|21995|21983|21962.1|21950.1|188
1752599400000|2025-07-15 17:10:00|21959.6|21947.6|21941.5|21929.5|21982.4|21970.4|21936.8|21924.8|196
1752599700000|2025-07-15 17:15:00|21943.7|21931.7|21929.6|21917.6|21948.4|21936.4|21922.4|21910.4|75
1752600000000|2025-07-15 17:20:00|21929.3|21917.3|21952.4|21940.4|21966.8|21954.8|21928.1|21916.1|88
1752600300000|2025-07-15 17:25:00|21954.3|21942.3|21986.8|21974.8|21989.6|21977.6|21953.3|21941.3|112
1752600600000|2025-07-15 17:30:00|21989.3|21977.3|21982.3|21970.3|21992.4|21980.4|21981.1|21969.1|132
1752600900000|2025-07-15 17:35:00|21984.5|21972.5|21970.4|21958.4|21987.3|21975.3|21960.1|21948.1|107
1752601200000|2025-07-15 17:40:00|21970.7|21958.7|21974.1|21962.1|21979.4|21967.4|21959.5|21947.5|107
1752601500000|2025-07-15 17:45:00|21973.2|21961.2|21973.5|21961.5|21999.2|21987.2|21969.1|21957.1|203
1752601800000|2025-07-15 17:50:00|21972.6|21960.6|21930.9|21918.9|21972.6|21960.6|21927.8|21915.8|262
1752602100000|2025-07-15 17:55:00|21930|21918|22005.5|21993.5|22029.2|22017.2|21926.2|21914.2|978
1752602400000|2025-07-15 18:00:00|22006.8|21994.8|22015.4|22003.4|22018.2|22006.2|21987.2|21975.2|681
1752672600000|2025-07-16 13:30:00|21978.6|21966.6|21964.4|21952.4|22023|22011|21963.8|21951.8|1062
1752672900000|2025-07-16 13:35:00|21962.9|21950.9|22006.3|21994.3|22009.5|21997.5|21942.5|21930.5|597
1752673200000|2025-07-16 13:40:00|22006.6|21994.6|22008.2|21996.2|22014.5|22002.5|21998.2|21986.2|312
1752673500000|2025-07-16 13:45:00|22003.2|21991.2|22040.2|22028.2|22075.2|22063.2|22002.8|21990.8|640
1752673800000|2025-07-16 13:50:00|22039.9|22027.9|22076|22064|22078.2|22066.2|22037.1|22025.1|877
1752674100000|2025-07-16 13:55:00|22068.2|22056.2|22035.7|22023.7|22078.2|22066.2|22033.9|22021.9|563
1752674400000|2025-07-16 14:00:00|22036.7|22024.7|22033.4|22021.4|22072.5|22060.5|22032.5|22020.5|659
1752674700000|2025-07-16 14:05:00|22035.9|22023.9|22024.3|22012.3|22053.6|22041.6|22017|22005|677
1752675000000|2025-07-16 14:10:00|22024.8|22012.8|22064.2|22052.2|22064.2|22052.2|22021.8|22009.8|290
1752675300000|2025-07-16 14:15:00|22064|22052|22025.6|22013.6|22065.5|22053.5|22024.1|22012.1|328
1752675600000|2025-07-16 14:20:00|22025.3|22013.3|22034.8|22022.8|22042.5|22030.5|22016.4|22004.4|242
1752675900000|2025-07-16 14:25:00|22037.3|22025.3|22021|22009|22040.7|22028.7|22017.8|22005.8|122
1752676200000|2025-07-16 14:30:00|22018.2|22006.2|22019.6|22007.6|22040.3|22028.3|22004.2|21992.2|174
1752676500000|2025-07-16 14:35:00|22021.5|22009.5|22044.7|22032.7|22045|22033|21996.4|21984.4|203
1752676800000|2025-07-16 14:40:00|22045|22033|22040.4|22028.4|22061.6|22049.6|22036.3|22024.3|187
1752677100000|2025-07-16 14:45:00|22043.8|22031.8|22063.4|22051.4|22070.6|22058.6|22043.8|22031.8|129
1752677400000|2025-07-16 14:50:00|22062.9|22050.9|22057.4|22045.4|22084.5|22072.5|22057.4|22045.4|327
1752677700000|2025-07-16 14:55:00|22058.4|22046.4|22052.9|22040.9|22072.7|22060.7|22039.9|22027.9|146
1752678000000|2025-07-16 15:00:00|22054.9|22042.9|22052.9|22040.9|22064.7|22052.7|22038.5|22026.5|233
1752678300000|2025-07-16 15:05:00|22053.2|22041.2|22064.2|22052.2|22067.4|22055.4|22039.5|22027.5|137
1752678600000|2025-07-16 15:10:00|22063.9|22051.9|22068.4|22056.4|22079.1|22067.1|22057.9|22045.9|136
1752678900000|2025-07-16 15:15:00|22068.2|22056.2|22057.9|22045.9|22076.4|22064.4|22050.7|22038.7|185
1752679200000|2025-07-16 15:20:00|22059.4|22047.4|22099.5|22087.5|22107.4|22095.4|22050.9|22038.9|305
1752679500000|2025-07-16 15:25:00|22099.2|22087.2|22094.5|22082.5|22099.5|22087.5|22083.3|22071.3|182
1752679800000|2025-07-16 15:30:00|22096.4|22084.4|22090.9|22078.9|22102.9|22090.9|22077.7|22065.7|231
1752680100000|2025-07-16 15:35:00|22091.1|22079.1|22059.4|22047.4|22097.8|22085.8|22038.9|22026.9|275
1752680400000|2025-07-16 15:40:00|22058.6|22046.6|22078.7|22066.7|22096.4|22084.4|22057.6|22045.6|207
1752680700000|2025-07-16 15:45:00|22079.7|22067.7|22084.3|22072.3|22087.9|22075.9|22073.2|22061.2|215
1752681000000|2025-07-16 15:50:00|22083.7|22071.7|22069.5|22057.5|22088.3|22076.3|22047.3|22035.3|335
1752681300000|2025-07-16 15:55:00|22070.8|22058.8|22087.7|22075.7|22095.2|22083.2|22055.8|22043.8|528
1752681600000|2025-07-16 16:00:00|22083.8|22071.8|22070.2|22058.2|22105.5|22093.5|22065.2|22053.2|277
1752681900000|2025-07-16 16:05:00|22072.4|22060.4|22077.4|22065.4|22085.2|22073.2|22065.2|22053.2|190
1752682200000|2025-07-16 16:10:00|22077.7|22065.7|22075.7|22063.7|22081.8|22069.8|22058.4|22046.4|100
1752682500000|2025-07-16 16:15:00|22076|22064|22067.5|22055.5|22097|22085|22067.5|22055.5|133
1752682800000|2025-07-16 16:20:00|22068.5|22056.5|22023.4|22011.4|22068.7|22056.7|22004|21992|326
1752683100000|2025-07-16 16:25:00|22023.7|22011.7|22012.3|22000.3|22030.9|22016.4|22006.6|21994.6|196
1752683400000|2025-07-16 16:30:00|22011.4|21999.4|22050.6|22038.6|22064.4|22052.4|21987.9|21975.9|391
1752683700000|2025-07-16 16:35:00|22049.7|22037.7|22069.5|22057.5|22074.8|22062.8|22049.7|22037.7|73
1752684000000|2025-07-16 16:40:00|22068.5|22056.5|22088.7|22076.7|22110.2|22098.2|22062.8|22050.8|401
1752684300000|2025-07-16 16:45:00|22088.1|22076.1|22093.7|22081.7|22103.7|22091.7|22081.3|22069.3|156
1752684600000|2025-07-16 16:50:00|22094.2|22082.2|22095.6|22083.6|22095.6|22083.6|22071.1|22059.1|59
1752684900000|2025-07-16 16:55:00|22097.5|22085.5|22127.7|22115.7|22129.6|22117.6|22092.8|22080.8|254
1752685200000|2025-07-16 17:00:00|22128.6|22116.6|22135|22123|22142.9|22130.9|22126.4|22114.4|210
1752685500000|2025-07-16 17:05:00|22134|22122|22131.9|22119.9|22139.2|22127.2|22126.2|22114.2|126
1752685800000|2025-07-16 17:10:00|22132.2|22120.2|22136.1|22124.1|22137|22125|22124.6|22112.6|106
1752686100000|2025-07-16 17:15:00|22138.3|22126.3|22145.8|22133.8|22154.2|22142.2|22130.5|22118.5|238
1752686400000|2025-07-16 17:20:00|22145.5|22133.5|22169.9|22157.9|22171.4|22159.4|22145.5|22133.5|404
1752686700000|2025-07-16 17:25:00|22170.2|22158.2|22149.1|22137.1|22194.4|22182.4|22149.1|22137.1|275
1752687000000|2025-07-16 17:30:00|22148.5|22136.5|22137.4|22125.4|22152.9|22140.9|22127.4|22115.4|247
1752687300000|2025-07-16 17:35:00|22138.9|22126.9|22173.5|22161.5|22185.8|22173.8|22137.9|22125.9|194
1752687600000|2025-07-16 17:40:00|22172.9|22160.9|22164.3|22152.3|22175.4|22163.4|22150.7|22138.7|207
1752687900000|2025-07-16 17:45:00|22164.9|22152.9|22130.9|22118.9|22167.1|22155.1|22104.5|22092.5|401
1752688200000|2025-07-16 17:50:00|22130.7|22118.7|22118.4|22106.4|22152.9|22140.9|22100.9|22088.9|230
1752688500000|2025-07-16 17:55:00|22119.4|22107.4|22142.7|22130.7|22156|22144|22115.4|22103.4|523
1752688800000|2025-07-16 18:00:00|22140.9|22128.9|22148.1|22136.1|22149.4|22137.4|22128.2|22116.2|260
1752759000000|2025-07-17 13:30:00|22164.2|22152.2|22110.5|22098.5|22168.1|22156.1|22057.4|22045.4|1091
1752759300000|2025-07-17 13:35:00|22109|22097|22138.5|22126.5|22142.7|22130.7|22106|22094|277
1752759600000|2025-07-17 13:40:00|22137.9|22125.9|22109.4|22097.4|22148.6|22136.6|22101.4|22089.4|411
1752759900000|2025-07-17 13:45:00|22110.7|22098.7|22074.4|22062.4|22113.9|22101.9|22065.7|22053.7|481
1752760200000|2025-07-17 13:50:00|22074.6|22062.6|22112.9|22100.9|22121.6|22109.6|22065.7|22053.7|261
1752760500000|2025-07-17 13:55:00|22113.9|22101.9|22106.3|22094.3|22119.6|22107.6|22098.1|22086.1|104
1752760800000|2025-07-17 14:00:00|22108.3|22096.3|22077.8|22065.8|22112.1|22100.1|22035.6|22023.6|327
1752761100000|2025-07-17 14:05:00|22078|22066|22053.3|22041.3|22095.3|22083.3|22053.3|22041.3|263
1752761400000|2025-07-17 14:10:00|22054.3|22042.3|22070.3|22058.3|22073.5|22061.5|22053.1|22041.1|128
1752761700000|2025-07-17 14:15:00|22068|22056|22056.8|22044.8|22070.5|22058.5|22051.8|22039.8|67
1752762000000|2025-07-17 14:20:00|22058.1|22046.1|22080.8|22068.8|22089.6|22077.6|22048.8|22036.8|104
1752762300000|2025-07-17 14:25:00|22081.1|22069.1|22088.3|22076.3|22093|22081|22081.1|22069.1|86
1752762600000|2025-07-17 14:30:00|22088|22076|22076.3|22064.3|22093|22081|22071.3|22059.3|69
1752762900000|2025-07-17 14:35:00|22076|22064|22050.8|22038.8|22077.2|22065.2|22050.8|22038.8|101
1752763200000|2025-07-17 14:40:00|22050.5|22038.5|22051.3|22039.3|22055.5|22043.5|22032|22020|198
1752763500000|2025-07-17 14:45:00|22051.5|22039.5|21999.3|21987.3|22051.5|22039.5|21986.8|21974.8|325
1752763800000|2025-07-17 14:50:00|21999.1|21987.1|22003.6|21991.6|22010.6|21998.6|21963.3|21951.3|421
1752764100000|2025-07-17 14:55:00|22003.1|21991.1|22037.8|22025.8|22044|22032|21999.8|21987.8|295
1752764400000|2025-07-17 15:00:00|22038|22026|22018|22006|22041.5|22029.5|22013|22001|118
1752764700000|2025-07-17 15:05:00|22017.2|22005.2|21973.3|21961.3|22019.7|22007.7|21956|21944|185
1752765000000|2025-07-17 15:10:00|21975.5|21963.5|22020.8|22008.8|22022.5|22010.5|21975.5|21963.5|207
1752765300000|2025-07-17 15:15:00|22020.3|22008.3|22013.2|22001.2|22035.3|22023.3|21998|21986|164
1752765600000|2025-07-17 15:20:00|22013.5|22001.5|22036.4|22024.4|22039.9|22027.9|22004.8|21992.8|110
1752765900000|2025-07-17 15:25:00|22036.2|22024.2|22032.7|22020.7|22036.2|22024.2|22023.9|22011.9|73
1752766200000|2025-07-17 15:30:00|22030.7|22018.7|22025.7|22013.7|22040.4|22028.4|22025.7|22013.7|103
1752766500000|2025-07-17 15:35:00|22029.2|22017.2|22025.2|22013.2|22058.2|22046.2|22023.9|22011.9|128
1752766800000|2025-07-17 15:40:00|22026.2|22014.2|22039.4|22027.4|22051.4|22039.4|22026.2|22014.2|73
1752767100000|2025-07-17 15:45:00|22036.6|22024.6|22069.2|22057.2|22074.2|22062.2|22036.6|22024.6|141
1752767400000|2025-07-17 15:50:00|22068.2|22056.2|22073.4|22061.4|22086.6|22074.6|22063.4|22051.4|246
1752767700000|2025-07-17 15:55:00|22073.1|22061.1|22107.6|22095.6|22109.8|22097.8|22067.9|22055.9|299
1752768000000|2025-07-17 16:00:00|22108.4|22096.4|22099.1|22087.1|22114.1|22102.1|22089.9|22077.9|195
1752768300000|2025-07-17 16:05:00|22098.1|22086.1|22045.6|22033.6|22100.4|22088.4|22036.9|22024.9|142
1752768600000|2025-07-17 16:10:00|22046.9|22034.9|22043.6|22031.6|22057.6|22045.6|22039.9|22027.9|100
1752768900000|2025-07-17 16:15:00|22044.6|22032.6|22036.1|22024.1|22051.6|22039.6|22034.1|22022.1|88
1752769200000|2025-07-17 16:20:00|22034.8|22022.8|22056.8|22044.8|22082|22070|22032.9|22020.9|139
1752769500000|2025-07-17 16:25:00|22056.6|22044.6|22078.5|22066.5|22081.5|22069.5|22052.1|22040.1|116
1752769800000|2025-07-17 16:30:00|22077.3|22065.3|22079.3|22067.3|22094.8|22082.8|22073.5|22061.5|97
1752770100000|2025-07-17 16:35:00|22078|22066|22079.2|22067.2|22093|22081|22072|22060|195
1752770400000|2025-07-17 16:40:00|22079.5|22067.5|22086.7|22074.7|22090.2|22078.2|22079.2|22067.2|45
1752770700000|2025-07-17 16:45:00|22086.4|22074.4|22058.5|22046.5|22088.2|22076.2|22057.7|22045.7|130
1752771000000|2025-07-17 16:50:00|22059|22047|22062.5|22050.5|22084|22072|22056.5|22044.5|89
1752771300000|2025-07-17 16:55:00|22061.5|22049.5|22059.4|22047.4|22064.9|22052.9|22046.2|22034.2|78
1752771600000|2025-07-17 17:00:00|22058.4|22046.4|22036.2|22024.2|22060.4|22048.4|22020.7|22008.7|172
1752771900000|2025-07-17 17:05:00|22037.2|22025.2|22044.9|22032.9|22048.9|22036.9|22021.2|22009.2|108
1752772200000|2025-07-17 17:10:00|22045.9|22033.9|22029.6|22017.6|22048.9|22036.9|22027.1|22015.1|86
1752772500000|2025-07-17 17:15:00|22029.4|22017.4|22055.9|22043.9|22055.9|22043.9|22025.1|22013.1|86
1752772800000|2025-07-17 17:20:00|22057.8|22045.8|22048.8|22036.8|22057.8|22045.8|22040.8|22028.8|57
1752773100000|2025-07-17 17:25:00|22050.8|22038.8|22045.6|22033.6|22057.1|22045.1|22041.8|22029.8|76
1752773400000|2025-07-17 17:30:00|22045.8|22033.8|22055.3|22043.3|22058.3|22046.3|22045.8|22033.8|81
1752773700000|2025-07-17 17:35:00|22055.5|22043.5|22072.3|22060.3|22087.3|22075.3|22051.3|22039.3|217
1752774000000|2025-07-17 17:40:00|22074.2|22062.2|22073.2|22061.2|22088|22076|22066.8|22054.8|308
1752774300000|2025-07-17 17:45:00|22074.2|22062.2|22059|22047|22074.5|22062.5|22050|22038|194
1752774600000|2025-07-17 17:50:00|22060|22048|22075.2|22063.2|22075.5|22063.5|22051.5|22039.5|172
1752774900000|2025-07-17 17:55:00|22072.7|22060.7|22107.9|22095.9|22112.4|22100.4|22065.5|22053.5|703
1752775200000|2025-07-17 18:00:00|22106.7|22094.7|22102.4|22090.4|22112.4|22100.4|22093.7|22081.7|424
1752845400000|2025-07-18 13:30:00|22098.3|22086.3|22050.7|22038.7|22098.3|22086.3|22014.5|22002.5|824
1752845700000|2025-07-18 13:35:00|22050.4|22038.4|22008.3|21996.3|22050.4|22038.4|22001.5|21989.5|515
1752846000000|2025-07-18 13:40:00|22007.3|21995.3|22030.4|22018.4|22043.6|22031.6|22007.1|21995.1|240
1752846300000|2025-07-18 13:45:00|22030.6|22018.6|22069.2|22057.2|22069.4|22057.4|22030.6|22018.6|306
1752846600000|2025-07-18 13:50:00|22069|22057|22069.2|22057.2|22092.4|22080.4|22042.9|22030.9|296
1752846900000|2025-07-18 13:55:00|22069.4|22057.4|22070.5|22058.5|22106.8|22094.8|22069.4|22057.4|762
1752847200000|2025-07-18 14:00:00|22074.6|22062.6|22105.5|22093.5|22106.8|22094.8|22069.6|22057.6|443
1752847500000|2025-07-18 14:05:00|22106.5|22094.5|22115.5|22103.5|22129|22117|22088.5|22076.5|441
1752847800000|2025-07-18 14:10:00|22115.3|22103.3|22143.8|22131.8|22143.8|22131.8|22113.2|22101.2|384
1752848100000|2025-07-18 14:15:00|22142.5|22130.5|22118|22106|22149.7|22137.7|22110.7|22098.7|318
1752848400000|2025-07-18 14:20:00|22116.9|22104.9|22114.7|22102.7|22125.5|22113.5|22102.5|22090.5|221
1752848700000|2025-07-18 14:25:00|22109.5|22097.5|22121|22109|22121.5|22109.5|22094.2|22082.2|353
1752849000000|2025-07-18 14:30:00|22134.6|22122.6|22140.5|22128.5|22155.2|22143.2|22111.5|22099.5|259
1752849300000|2025-07-18 14:35:00|22141.5|22129.5|22144.7|22132.7|22148.2|22136.2|22130.9|22118.9|128
1752849600000|2025-07-18 14:40:00|22144.9|22132.9|22137.8|22125.8|22150.7|22138.7|22128.9|22116.9|361
1752849900000|2025-07-18 14:45:00|22138.9|22126.9|22128.8|22116.8|22138.9|22126.9|22120.3|22108.3|96
1752850200000|2025-07-18 14:50:00|22129.1|22117.1|22140.3|22128.3|22149.6|22137.6|22127.8|22115.8|99
1752850500000|2025-07-18 14:55:00|22141.3|22129.3|22151.1|22139.1|22151.1|22139.1|22131.8|22119.8|241
1752850800000|2025-07-18 15:00:00|22150|22138|22143.1|22131.1|22153.6|22141.6|22130|22118|297
1752851100000|2025-07-18 15:05:00|22141.8|22129.8|22133.5|22121.5|22144.5|22132.5|22132|22120|176
1752851400000|2025-07-18 15:10:00|22133.3|22121.3|22056.2|22044.2|22134.5|22122.5|22051.7|22039.7|351
1752851700000|2025-07-18 15:15:00|22057.5|22045.5|22054.7|22042.7|22065.2|22053.2|22039|22027|182
1752852000000|2025-07-18 15:20:00|22055|22043|22047.7|22035.7|22066.7|22054.7|22047.7|22035.7|209
1752852300000|2025-07-18 15:25:00|22050.2|22038.2|22069.9|22057.9|22074.9|22062.9|22046.4|22034.4|142
1752852600000|2025-07-18 15:30:00|22069.4|22057.4|22064.7|22052.7|22069.7|22057.7|22054.7|22042.7|128
1752852900000|2025-07-18 15:35:00|22063.4|22051.4|22047.6|22035.6|22069.9|22057.9|22042.1|22030.1|183
1752853200000|2025-07-18 15:40:00|22046.6|22034.6|22015.1|22003.1|22047.6|22035.6|21995.9|21983.9|482
1752853500000|2025-07-18 15:45:00|22017.1|22005.1|21974|21962|22019.6|22007.6|21944.8|21932.8|353
1752853800000|2025-07-18 15:50:00|21973.8|21961.8|22018.8|22006.8|22018.8|22006.8|21969|21957|197
1752854100000|2025-07-18 15:55:00|22018.6|22006.6|21993.8|21981.8|22025|22013|21992.3|21980.3|60
1752854400000|2025-07-18 16:00:00|21993.5|21981.5|21990.5|21978.5|22005.5|21993.5|21976|21964|127
1752854700000|2025-07-18 16:05:00|21986.5|21974.5|21941.2|21929.2|21986.5|21974.5|21924.9|21912.9|363
1752855000000|2025-07-18 16:10:00|21940.9|21928.9|21969.9|21957.9|21988.6|21976.6|21935.9|21923.9|203
1752855300000|2025-07-18 16:15:00|21967.4|21955.4|21974.5|21962.5|21987.4|21975.4|21955.9|21943.9|94
1752855600000|2025-07-18 16:20:00|21974.9|21962.9|21947.4|21935.4|21977.2|21965.2|21930.9|21918.9|69
1752855900000|2025-07-18 16:25:00|21947.6|21935.6|21958.3|21946.3|21960.6|21948.6|21940.8|21928.8|121
1752856200000|2025-07-18 16:30:00|21958.1|21946.1|21935.6|21923.6|21970.6|21958.6|21933.5|21921.5|202
1752856500000|2025-07-18 16:35:00|21933.5|21921.5|21953.3|21941.3|21953.8|21941.8|21905|21893|300
1752856800000|2025-07-18 16:40:00|21953.8|21941.8|21975.5|21963.5|21982.8|21970.8|21948.3|21936.3|102
1752857100000|2025-07-18 16:45:00|21976.5|21964.5|21982.3|21970.3|21982.8|21970.8|21966.8|21954.8|89
1752857400000|2025-07-18 16:50:00|21982.5|21970.5|22007.7|21995.7|22025|22013|21982.5|21970.5|197
1752857700000|2025-07-18 16:55:00|22007.5|21995.5|22022.3|22010.3|22022.3|22010.3|21995.2|21983.2|66
1752858000000|2025-07-18 17:00:00|22022.5|22010.5|22001.8|21989.8|22028|22016|21991.8|21979.8|246
1752858300000|2025-07-18 17:05:00|22007|21995|21987.2|21975.2|22023.2|22011.2|21987.2|21975.2|60
1752858600000|2025-07-18 17:10:00|21984.5|21972.5|21995.7|21983.7|22000.7|21988.7|21971.2|21959.2|65
1752858900000|2025-07-18 17:15:00|21996.7|21984.7|21984.2|21972.2|22004.2|21992.2|21984.2|21972.2|29
1752859200000|2025-07-18 17:20:00|21986.2|21974.2|21996.2|21984.2|21998.7|21986.7|21981.7|21969.7|59
1752859500000|2025-07-18 17:25:00|21995.2|21983.2|21997.9|21985.9|22005.2|21993.2|21976.7|21964.7|91
1752859800000|2025-07-18 17:30:00|21998.9|21986.9|22020.1|22008.1|22022.3|22010.3|21992.6|21980.6|105
1752860100000|2025-07-18 17:35:00|22019.6|22007.6|22029.8|22017.8|22041.1|22029.1|22019.6|22007.6|122
1752860400000|2025-07-18 17:40:00|22028.8|22016.8|22024.3|22012.3|22032.8|22020.8|22021.1|22009.1|115
1752860700000|2025-07-18 17:45:00|22023.3|22011.3|22003|21991|22030.6|22018.6|21992|21980|222
1752861000000|2025-07-18 17:50:00|22001.5|21989.5|22038.8|22026.8|22038.8|22026.8|22001.5|21989.5|128
1752861300000|2025-07-18 17:55:00|22036.5|22024.5|22046.8|22034.8|22062.9|22050.9|22022.8|22010.8|436
1752861600000|2025-07-18 18:00:00|22047.1|22035.1|22036.3|22024.3|22057.8|22045.8|22014.5|22002.5|390
1753104600000|2025-07-21 13:30:00|22042.2|22030.2|22031.3|22019.3|22083.6|22071.6|21991.7|21979.7|564
1753104900000|2025-07-21 13:35:00|22030.9|22018.9|22044.9|22032.9|22048.1|22036.1|22010.6|21998.6|357
1753105200000|2025-07-21 13:40:00|22041.3|22029.3|22008.8|21996.8|22042.4|22030.4|21979.2|21967.2|396
1753105500000|2025-07-21 13:45:00|22009.2|21997.2|21995.9|21983.9|22015.2|22003.2|21989.1|21977.1|211
1753105800000|2025-07-21 13:50:00|21996.1|21984.1|22015.2|22003.2|22036.6|22024.6|21994.8|21982.8|171
1753106100000|2025-07-21 13:55:00|22015|22003|22015.4|22003.4|22035.4|22023.4|22014.1|22002.1|136
1753106400000|2025-07-21 14:00:00|22014.3|22002.3|22087.3|22075.3|22105|22093|22013.2|22001.2|471
1753106700000|2025-07-21 14:05:00|22088.5|22076.5|22102.6|22090.6|22115.3|22103.3|22082.3|22070.3|237
1753107000000|2025-07-21 14:10:00|22102.4|22090.4|22092.6|22080.6|22106.2|22094.2|22080.1|22068.1|115
1753107300000|2025-07-21 14:15:00|22091.5|22079.5|22104.7|22092.7|22118.8|22106.8|22077.8|22065.8|405
1753107600000|2025-07-21 14:20:00|22103.5|22091.5|22119.5|22107.5|22121.8|22109.8|22094.4|22082.4|163
1753107900000|2025-07-21 14:25:00|22119.9|22107.9|22107.9|22095.9|22127.7|22115.7|22107.9|22095.9|319
1753108200000|2025-07-21 14:30:00|22107.6|22095.6|22128.5|22116.5|22131.9|22119.9|22107.6|22095.6|276
1753108500000|2025-07-21 14:35:00|22127.2|22115.2|22121.1|22109.1|22128.8|22116.8|22112.9|22100.9|278
1753108800000|2025-07-21 14:40:00|22124.3|22112.3|22133.4|22121.4|22133.4|22121.4|22118.8|22106.8|95
1753109100000|2025-07-21 14:45:00|22133.3|22121.3|22147.4|22135.4|22149.9|22137.9|22127|22115|263
1753109400000|2025-07-21 14:50:00|22148.4|22136.4|22145.9|22133.9|22154.7|22142.7|22139.9|22127.9|166
1753109700000|2025-07-21 14:55:00|22146.1|22134.1|22148.4|22136.4|22152.9|22140.9|22143.1|22131.1|157
1753110000000|2025-07-21 15:00:00|22147.3|22135.3|22144.3|22132.3|22165.9|22153.9|22140.7|22128.7|145
1753110300000|2025-07-21 15:05:00|22143.8|22131.8|22145.2|22133.2|22146.6|22134.6|22135.4|22123.4|139
1753110600000|2025-07-21 15:10:00|22145.3|22133.3|22146.4|22134.4|22156.6|22144.6|22145.1|22133.1|126
1753110900000|2025-07-21 15:15:00|22146.6|22134.6|22124.9|22112.9|22148.9|22136.9|22087.1|22075.1|344
1753111200000|2025-07-21 15:20:00|22122.6|22110.6|22148.9|22136.9|22149|22137|22118.7|22106.7|160
1753111500000|2025-07-21 15:25:00|22148.7|22136.7|22148.8|22136.8|22157.1|22145.1|22148.3|22136.3|84
1753111800000|2025-07-21 15:30:00|22150.3|22138.3|22148.8|22136.8|22156.3|22144.3|22143.6|22131.6|91
1753112100000|2025-07-21 15:35:00|22148.6|22136.6|22148.4|22136.4|22149.7|22137.7|22138.6|22126.6|39
1753112400000|2025-07-21 15:40:00|22147.2|22135.2|22154.1|22142.1|22158.9|22146.9|22145.9|22133.9|145
1753112700000|2025-07-21 15:45:00|22151.6|22139.6|22155|22143|22156.4|22144.4|22145.5|22133.5|71
1753113000000|2025-07-21 15:50:00|22154.8|22142.8|22157.5|22145.5|22157.5|22145.5|22151|22139|73
1753113300000|2025-07-21 15:55:00|22157.4|22145.4|22141.5|22129.5|22157.4|22145.4|22129.4|22117.4|71
1753113600000|2025-07-21 16:00:00|22142.6|22130.6|22152.2|22140.2|22152.3|22140.3|22131.9|22119.9|66
1753113900000|2025-07-21 16:05:00|22152.4|22140.4|22167|22155|22167|22155|22151.9|22139.9|142
1753114200000|2025-07-21 16:10:00|22167.2|22155.2|22203.6|22191.6|22217.5|22205.5|22167.2|22155.2|730
1753114500000|2025-07-21 16:15:00|22203.8|22191.8|22232.1|22220.1|22235.7|22223.7|22177.8|22165.8|394
1753114800000|2025-07-21 16:20:00|22233.2|22221.2|22223.5|22211.5|22235.1|22223.1|22201|22189|158
1753115100000|2025-07-21 16:25:00|22222.4|22210.4|22221.9|22209.9|22242.1|22230.1|22212.6|22200.6|123
1753115400000|2025-07-21 16:30:00|22221.7|22209.7|22211.5|22199.5|22229|22217|22201.4|22189.4|110
1753115700000|2025-07-21 16:35:00|22212.8|22200.8|22219.2|22207.2|22219.6|22207.6|22210.1|22198.1|67
1753116000000|2025-07-21 16:40:00|22218.1|22206.1|22215.3|22203.3|22220.6|22208.6|22205.1|22193.1|42
1753116300000|2025-07-21 16:45:00|22215.4|22203.4|22219.3|22207.3|22221.8|22209.8|22209.7|22197.7|89
1753116600000|2025-07-21 16:50:00|22218.3|22206.3|22220.7|22208.7|22225.6|22213.6|22214.9|22202.9|151
1753116900000|2025-07-21 16:55:00|22221.8|22209.8|22233.3|22221.3|22241.8|22229.8|22221.8|22209.8|146
1753117200000|2025-07-21 17:00:00|22233.2|22221.2|22242|22230|22251.1|22239.1|22223|22211|102
1753117500000|2025-07-21 17:05:00|22243|22231|22258.1|22246.1|22260|22248|22229.3|22217.3|99
1753117800000|2025-07-21 17:10:00|22258.4|22246.4|22249.8|22237.8|22258.4|22246.4|22244.8|22232.8|98
1753118100000|2025-07-21 17:15:00|22250|22238|22251.2|22239.2|22258.4|22246.4|22241.6|22229.6|85
1753118400000|2025-07-21 17:20:00|22250|22238|22247.3|22235.3|22252.3|22240.3|22244.8|22232.8|51
1753118700000|2025-07-21 17:25:00|22248.5|22236.5|22233.7|22221.7|22250.1|22238.1|22225.1|22213.1|116
1753119000000|2025-07-21 17:30:00|22233.8|22221.8|22231.8|22219.8|22244.6|22232.6|22226.5|22214.5|110
1753119300000|2025-07-21 17:35:00|22234|22222|22250.8|22238.8|22254.5|22242.5|22231.5|22219.5|178
1753119600000|2025-07-21 17:40:00|22254|22242|22256.8|22244.8|22258.8|22246.8|22244.5|22232.5|269
1753119900000|2025-07-21 17:45:00|22256.7|22244.7|22252|22240|22259.8|22247.8|22247.2|22235.2|237
1753120200000|2025-07-21 17:50:00|22250.7|22238.7|22215.3|22203.3|22250.7|22238.7|22214.8|22202.8|239
1753120500000|2025-07-21 17:55:00|22215.5|22203.5|22221.5|22209.5|22225.3|22213.3|22201.9|22189.9|564
1753120800000|2025-07-21 18:00:00|22220.4|22208.4|22216.3|22204.3|22227.9|22215.9|22215.2|22203.2|261
1753191000000|2025-07-22 13:30:00|22204.1|22192.1|22148.7|22136.7|22214|22202|22111.9|22099.9|727
1753191300000|2025-07-22 13:35:00|22148.6|22136.6|22162.3|22150.3|22198.7|22186.7|22147.2|22135.2|475
1753191600000|2025-07-22 13:40:00|22159.8|22147.8|22134.3|22122.3|22161.2|22149.2|22124.3|22112.3|246
1753191900000|2025-07-22 13:45:00|22135.4|22123.4|22177.4|22165.4|22195|22183|22129.2|22117.2|228
1753192200000|2025-07-22 13:50:00|22175.1|22163.1|22138.5|22126.5|22180.9|22168.9|22131.2|22119.2|209
1753192500000|2025-07-22 13:55:00|22139.9|22127.9|22127.1|22115.1|22142.3|22130.3|22116.6|22104.6|208
1753192800000|2025-07-22 14:00:00|22126.9|22114.9|22112.7|22100.7|22131.5|22119.5|22087.1|22075.1|312
1753193100000|2025-07-22 14:05:00|22111.4|22099.4|22113.3|22101.3|22115.6|22103.6|22083.6|22071.6|244
1753193400000|2025-07-22 14:10:00|22115.8|22103.8|22091.6|22079.6|22115.8|22103.8|22085.6|22073.6|173
1753193700000|2025-07-22 14:15:00|22089.4|22077.4|22099.8|22087.8|22119.8|22107.8|22081.7|22069.7|212
1753194000000|2025-07-22 14:20:00|22100|22088|22119.6|22107.6|22123.2|22111.2|22088.9|22076.9|197
1753194300000|2025-07-22 14:25:00|22123.2|22111.2|22106.4|22094.4|22123.2|22111.2|22100.6|22088.6|156
1753194600000|2025-07-22 14:30:00|22107.8|22095.8|22102.1|22090.1|22115.1|22103.1|22096.9|22084.9|145
1753194900000|2025-07-22 14:35:00|22103.2|22091.2|22114.4|22102.4|22121|22109|22084.9|22072.9|190
1753195200000|2025-07-22 14:40:00|22117.7|22105.7|22116.9|22104.9|22119.4|22107.4|22105.7|22093.7|201
1753195500000|2025-07-22 14:45:00|22115.8|22103.8|22116.2|22104.2|22129.2|22117.2|22105.3|22093.3|140
1753195800000|2025-07-22 14:50:00|22116.1|22104.1|22154.7|22142.7|22165.6|22153.6|22116.1|22104.1|226
1753196100000|2025-07-22 14:55:00|22154.5|22142.5|22165.3|22153.3|22178.6|22166.6|22144.8|22132.8|182
1753196400000|2025-07-22 15:00:00|22164.9|22152.9|22176|22164|22182.8|22170.8|22148.2|22136.2|249
1753196700000|2025-07-22 15:05:00|22177.1|22165.1|22184.8|22172.8|22189.5|22177.5|22150.7|22138.7|147
1753197000000|2025-07-22 15:10:00|22186|22174|22183.5|22171.5|22192.4|22180.4|22177.2|22165.2|66
1753197300000|2025-07-22 15:15:00|22182.1|22170.1|22161.1|22149.1|22187.2|22175.2|22150.2|22138.2|119
1753197600000|2025-07-22 15:20:00|22161|22149|22161.5|22149.5|22172.1|22160.1|22153.8|22141.8|104
1753197900000|2025-07-22 15:25:00|22160.1|22148.1|22159.7|22147.7|22169.7|22157.7|22157.3|22145.3|107
1753198200000|2025-07-22 15:30:00|22159.4|22147.4|22198.2|22186.2|22198.2|22186.2|22153.6|22141.6|349
1753198500000|2025-07-22 15:35:00|22196|22184|22219.8|22207.8|22223.4|22211.4|22196|22184|289
1753198800000|2025-07-22 15:40:00|22219.5|22207.5|22224.6|22212.6|22239.5|22227.5|22211|22199|162
1753199100000|2025-07-22 15:45:00|22224.8|22212.8|22218.6|22206.6|22234.6|22222.6|22209.2|22197.2|135
1753199400000|2025-07-22 15:50:00|22218.5|22206.5|22187.5|22175.5|22218.5|22206.5|22153.5|22141.5|199
1753199700000|2025-07-22 15:55:00|22189.7|22177.7|22152.5|22140.5|22191.3|22179.3|22131.4|22119.4|201
1753200000000|2025-07-22 16:00:00|22153.6|22141.6|22129.2|22117.2|22153.6|22141.6|22116.5|22104.5|132
1753200300000|2025-07-22 16:05:00|22129|22117|22146.8|22134.8|22167.5|22155.5|22127.8|22115.8|181
1753200600000|2025-07-22 16:10:00|22147|22135|22154.6|22142.6|22161.8|22149.8|22141.8|22129.8|84
1753200900000|2025-07-22 16:15:00|22154.5|22142.5|22184.6|22172.6|22191.8|22179.8|22154.3|22142.3|139
1753201200000|2025-07-22 16:20:00|22184.7|22172.7|22201.8|22189.8|22201.9|22189.9|22183.2|22171.2|94
1753201500000|2025-07-22 16:25:00|22202.1|22190.1|22214.3|22202.3|22219.1|22207.1|22192.1|22180.1|155
1753201800000|2025-07-22 16:30:00|22214.4|22202.4|22229.2|22217.2|22236.1|22224.1|22205.6|22193.6|146
1753202100000|2025-07-22 16:35:00|22233.6|22221.6|22227.8|22215.8|22239.5|22227.5|22223.3|22211.3|179
1753202400000|2025-07-22 16:40:00|22227.9|22215.9|22210.8|22198.8|22229|22217|22202.3|22190.3|171
1753202700000|2025-07-22 16:45:00|22210.7|22198.7|22206|22194|22213.2|22201.2|22203.2|22191.2|114
1753203000000|2025-07-22 16:50:00|22208.5|22196.5|22199.7|22187.7|22212.1|22200.1|22193.6|22181.6|143
1753203300000|2025-07-22 16:55:00|22198.6|22186.6|22190.5|22178.5|22215.9|22203.9|22190.5|22178.5|83
1753203600000|2025-07-22 17:00:00|22190.9|22178.9|22187.2|22175.2|22200.3|22188.3|22178.6|22166.6|38
1753203900000|2025-07-22 17:05:00|22188.3|22176.3|22191.1|22179.1|22194.7|22182.7|22182.2|22170.2|85
1753204200000|2025-07-22 17:10:00|22190.9|22178.9|22168.4|22156.4|22192.2|22180.2|22164.7|22152.7|60
1753204500000|2025-07-22 17:15:00|22168.6|22156.6|22167.1|22155.1|22184.7|22172.7|22166|22154|87
1753204800000|2025-07-22 17:20:00|22167.3|22155.3|22189.6|22177.6|22190.7|22178.7|22166|22154|44
1753205100000|2025-07-22 17:25:00|22190.7|22178.7|22194.9|22182.9|22197.3|22185.3|22188.6|22176.6|65
1753205400000|2025-07-22 17:30:00|22189.9|22177.9|22190.5|22178.5|22199.6|22187.6|22174.1|22162.1|118
1753205700000|2025-07-22 17:35:00|22194.2|22182.2|22181.2|22169.2|22194.4|22182.4|22172.5|22160.5|112
1753206000000|2025-07-22 17:40:00|22178.6|22166.6|22160.6|22148.6|22183.7|22171.7|22158.2|22146.2|251
1753206300000|2025-07-22 17:45:00|22159.5|22147.5|22167.5|22155.5|22170.8|22158.8|22155.4|22143.4|241
1753206600000|2025-07-22 17:50:00|22167.6|22155.6|22161.2|22149.2|22167.6|22155.6|22146.2|22134.2|81
1753206900000|2025-07-22 17:55:00|22162.3|22150.3|22163.5|22151.5|22172|22160|22153.8|22141.8|183
1753207200000|2025-07-22 18:00:00|22162.4|22150.4|22158.3|22146.3|22175.8|22163.8|22150.8|22138.8|186
1753277400000|2025-07-23 13:30:00|22160.9|22148.9|22188.6|22176.6|22203|22191|22121.5|22109.5|554
1753277700000|2025-07-23 13:35:00|22188.5|22176.5|22278.5|22266.5|22278.5|22266.5|22183.4|22171.4|572
1753278000000|2025-07-23 13:40:00|22279.7|22267.7|22286.6|22274.6|22306.2|22294.2|22263.8|22251.8|371
1753278300000|2025-07-23 13:45:00|22289.1|22277.1|22277|22265|22313.8|22301.8|22267|22255|236
1753278600000|2025-07-23 13:50:00|22278.3|22266.3|22276.7|22264.7|22283.6|22271.6|22253.3|22241.3|166
1753278900000|2025-07-23 13:55:00|22277.9|22265.9|22276.6|22264.6|22282.4|22270.4|22254.7|22242.7|164
1753279200000|2025-07-23 14:00:00|22276.5|22264.5|22291.1|22279.1|22298.9|22286.9|22271.4|22259.4|135
1753279500000|2025-07-23 14:05:00|22292.2|22280.2|22298.6|22286.6|22298.6|22286.6|22271.1|22259.1|116
1753279800000|2025-07-23 14:10:00|22300.8|22288.8|22309.5|22297.5|22315.7|22303.7|22287.2|22275.2|213
1753280100000|2025-07-23 14:15:00|22310.7|22298.7|22298|22286|22313|22301|22295.8|22283.8|74
1753280400000|2025-07-23 14:20:00|22298.3|22286.3|22275.5|22263.5|22301.7|22289.7|22270.6|22258.6|106
1753280700000|2025-07-23 14:25:00|22275.7|22263.7|22224.1|22212.1|22280.7|22268.7|22216.8|22204.8|170
1753281000000|2025-07-23 14:30:00|22224|22212|22228.6|22216.6|22243.7|22231.7|22216.4|22204.4|175
1753281300000|2025-07-23 14:35:00|22226.2|22214.2|22260.4|22248.4|22271.5|22259.5|22213.7|22201.7|134
1753281600000|2025-07-23 14:40:00|22260.5|22248.5|22238|22226|22266.5|22254.5|22235.4|22223.4|81
1753281900000|2025-07-23 14:45:00|22237.9|22225.9|22203.3|22191.3|22242.9|22230.9|22190.8|22178.8|164
1753282200000|2025-07-23 14:50:00|22203.1|22191.1|22205.7|22193.7|22225.8|22213.8|22198.1|22186.1|118
1753282500000|2025-07-23 14:55:00|22205.6|22193.6|22200.5|22188.5|22240.5|22228.5|22197|22185|204
1753282800000|2025-07-23 15:00:00|22202.8|22190.8|22216.4|22204.4|22220|22208|22200.6|22188.6|46
1753283100000|2025-07-23 15:05:00|22215.2|22203.2|22235.5|22223.5|22242.3|22230.3|22206.6|22194.6|169
1753283400000|2025-07-23 15:10:00|22235.7|22223.7|22244.7|22232.7|22260.8|22248.8|22230|22218|183
1753283700000|2025-07-23 15:15:00|22243.4|22231.4|22275|22263|22278.5|22266.5|22241.2|22229.2|136
1753284000000|2025-07-23 15:20:00|22277.5|22265.5|22305.8|22293.8|22315.7|22303.7|22274|22262|302
1753284300000|2025-07-23 15:25:00|22306.9|22294.9|22320.5|22308.5|22324.4|22312.4|22296.9|22284.9|353
1753284600000|2025-07-23 15:30:00|22319.4|22307.4|22335.5|22323.5|22336.8|22324.8|22319.3|22307.3|183
1753284900000|2025-07-23 15:35:00|22334.4|22322.4|22309.6|22297.6|22334.4|22322.4|22300.8|22288.8|114
1753285200000|2025-07-23 15:40:00|22309.5|22297.5|22334.2|22322.2|22334.2|22322.2|22309.5|22297.5|107
1753285500000|2025-07-23 15:45:00|22335.5|22323.5|22327.7|22315.7|22337.6|22325.6|22319.1|22307.1|62
1753285800000|2025-07-23 15:50:00|22327.5|22315.5|22367.4|22355.4|22367.4|22355.4|22326.3|22314.3|199
1753286100000|2025-07-23 15:55:00|22367.1|22355.1|22363.2|22351.2|22384.4|22372.4|22353.1|22341.1|313
1753286400000|2025-07-23 16:00:00|22355.4|22343.4|22361.1|22349.1|22365.9|22353.9|22349.7|22337.7|101
1753286700000|2025-07-23 16:05:00|22361.2|22349.2|22336.3|22324.3|22362.4|22350.4|22327.3|22315.3|111
1753287000000|2025-07-23 16:10:00|22336.2|22324.2|22321.2|22309.2|22336.3|22324.3|22317.6|22305.6|92
1753287300000|2025-07-23 16:15:00|22321.3|22309.3|22306.7|22294.7|22321.3|22309.3|22305.2|22293.2|91
1753287600000|2025-07-23 16:20:00|22306.8|22294.8|22318.4|22306.4|22328.7|22316.7|22304.4|22292.4|125
1753287900000|2025-07-23 16:25:00|22318.3|22306.3|22309.2|22297.2|22321.1|22309.1|22306|22294|73
1753288200000|2025-07-23 16:30:00|22310.4|22298.4|22323.9|22311.9|22332.8|22320.8|22308|22296|45
1753288500000|2025-07-23 16:35:00|22323.7|22311.7|22329.7|22317.7|22331.1|22319.1|22311.6|22299.6|54
1753288800000|2025-07-23 16:40:00|22328.6|22316.6|22330.8|22318.8|22332.5|22320.5|22322.5|22310.5|33
1753289100000|2025-07-23 16:45:00|22328.6|22316.6|22338.5|22326.5|22338.5|22326.5|22320.3|22308.3|25
1753289400000|2025-07-23 16:50:00|22341.3|22329.3|22340.9|22328.9|22349.8|22337.8|22333.5|22321.5|48
1753289700000|2025-07-23 16:55:00|22341|22329|22354.2|22342.2|22354.2|22342.2|22339.6|22327.6|24
1753290000000|2025-07-23 17:00:00|22350.6|22338.6|22376.3|22364.3|22381.2|22369.2|22350.5|22338.5|135
1753290300000|2025-07-23 17:05:00|22376.5|22364.5|22353.1|22341.1|22381.2|22369.2|22353.1|22341.1|128
1753290600000|2025-07-23 17:10:00|22354.3|22342.3|22365.2|22353.2|22365.3|22353.3|22351.7|22339.7|67
1753290900000|2025-07-23 17:15:00|22363.9|22351.9|22348.2|22336.2|22367.4|22355.4|22339.2|22327.2|45
1753291200000|2025-07-23 17:20:00|22349.3|22337.3|22340.5|22328.5|22350.7|22338.7|22336.6|22324.6|57
1753291500000|2025-07-23 17:25:00|22339.4|22327.4|22360.2|22348.2|22362.3|22350.3|22336.8|22324.8|101
1753291800000|2025-07-23 17:30:00|22361.4|22349.4|22367.3|22355.3|22373.6|22361.6|22350.1|22338.1|83
1753292100000|2025-07-23 17:35:00|22368.4|22356.4|22374.5|22362.5|22378.3|22366.3|22368.4|22356.4|71
1753292400000|2025-07-23 17:40:00|22370.8|22358.8|22387.4|22375.4|22404.8|22392.8|22367|22355|247
1753292700000|2025-07-23 17:45:00|22387.5|22375.5|22417.5|22405.5|22422.5|22410.5|22387.4|22375.4|308
1753293000000|2025-07-23 17:50:00|22420|22408|22397.8|22385.8|22431|22419|22390.5|22378.5|143
1753293300000|2025-07-23 17:55:00|22400|22388|22394.1|22382.1|22402.5|22390.5|22383.1|22371.1|215
1753293600000|2025-07-23 18:00:00|22393|22381|22418.2|22406.2|22419.6|22407.6|22384.3|22372.3|432
1753363800000|2025-07-24 13:30:00|22346.8|22334.8|22227.5|22215.5|22370.9|22358.9|22196.9|22183.9|921
1753364100000|2025-07-24 13:35:00|22225|22213|22174.5|22162.5|22225|22213|22170.7|22158.7|467
1753364400000|2025-07-24 13:40:00|22174.3|22162.3|22221.6|22209.6|22234.7|22222.7|22158|22146|664
1753364700000|2025-07-24 13:45:00|22221.7|22209.7|22252.3|22240.3|22286|22274|22189.1|22176.8|458
1753365000000|2025-07-24 13:50:00|22248.6|22236.6|22223.1|22211.1|22263.3|22251.3|22209.7|22197.7|302
1753365300000|2025-07-24 13:55:00|22222.8|22210.8|22229|22217|22236.5|22224.5|22202.5|22190.5|221
1753365600000|2025-07-24 14:00:00|22231.5|22219.5|22221.9|22209.9|22233.7|22221.7|22205.7|22193.7|113
1753365900000|2025-07-24 14:05:00|22221.8|22209.8|22209.7|22197.7|22281.9|22269.9|22207.3|22195.3|249
1753366200000|2025-07-24 14:10:00|22209.8|22197.8|22180.9|22168.9|22232|22220|22174.9|22162.9|264
1753366500000|2025-07-24 14:15:00|22181|22169|22182.3|22170.3|22183.3|22171.3|22167.2|22155.2|136
1753366800000|2025-07-24 14:20:00|22182.4|22170.4|22199.2|22187.2|22207.1|22195.1|22181|22169|115
1753367100000|2025-07-24 14:25:00|22194.2|22182.2|22182|22170|22201.8|22189.8|22179.4|22167.4|170
1753367400000|2025-07-24 14:30:00|22181.9|22169.9|22229.2|22217.2|22236.8|22224.8|22169.6|22157.6|253
1753367700000|2025-07-24 14:35:00|22229.3|22217.3|22216.5|22204.5|22237.8|22225.8|22211.6|22199.6|133
1753368000000|2025-07-24 14:40:00|22216.9|22204.9|22223.6|22211.6|22229.2|22217.2|22214.4|22202.4|179
1753368300000|2025-07-24 14:45:00|22228.3|22216.3|22275.1|22263.1|22285|22273|22217.3|22205.3|504
1753368600000|2025-07-24 14:50:00|22278.8|22266.8|22275|22263|22292.9|22280.9|22261.6|22249.6|260
1753368900000|2025-07-24 14:55:00|22273.8|22261.8|22282|22270|22284.5|22272.5|22252.2|22240.2|157
1753369200000|2025-07-24 15:00:00|22283.1|22271.1|22277.1|22265.1|22294.4|22282.4|22274.3|22262.3|236
1753369500000|2025-07-24 15:05:00|22274.6|22262.6|22269.9|22257.9|22277.6|22265.6|22251.4|22239.3|131
1753369800000|2025-07-24 15:10:00|22269.8|22257.8|22270.1|22258.1|22291|22279|22263.8|22251.8|129
1753370100000|2025-07-24 15:15:00|22270.2|22258.2|22235.4|22223.4|22275.2|22263.2|22235.4|22223.4|116
1753370400000|2025-07-24 15:20:00|22235.6|22223.6|22177.6|22165.6|22235.6|22223.6|22176.2|22164.2|279
1753370700000|2025-07-24 15:25:00|22178.8|22166.8|22191.9|22179.9|22197.7|22185.7|22160|22148|191
1753371000000|2025-07-24 15:30:00|22192|22180|22185.9|22173.9|22192|22180|22171.4|22159.4|153
1753371300000|2025-07-24 15:35:00|22188.3|22176.3|22197.8|22185.8|22200.2|22188.2|22185.9|22173.9|172
1753371600000|2025-07-24 15:40:00|22197.7|22185.7|22204|22192|22221.5|22209.5|22197.7|22185.7|163
1753371900000|2025-07-24 15:45:00|22205.2|22193.2|22228.8|22216.8|22228.8|22216.8|22199|22187|144
1753372200000|2025-07-24 15:50:00|22228.6|22216.6|22283.2|22271.2|22289.8|22275.2|22228.6|22216.6|184
1753372500000|2025-07-24 15:55:00|22278.3|22266.3|22271.2|22259.2|22290.7|22278.7|22271.2|22259.2|79
1753372800000|2025-07-24 16:00:00|22273.7|22261.7|22271.6|22259.6|22302.1|22290.1|22260.9|22248.9|164
1753373100000|2025-07-24 16:05:00|22279|22267|22272.1|22260.1|22285.2|22273.2|22269.2|22257.2|70
1753373400000|2025-07-24 16:10:00|22273.1|22261.1|22276.8|22264.8|22277|22265|22264.5|22252.5|49
1753373700000|2025-07-24 16:15:00|22277|22265|22279.5|22267.5|22280.9|22268.9|22269.4|22257.4|38
1753374000000|2025-07-24 16:20:00|22279.6|22267.6|22312|22300|22320.5|22308.5|22278.3|22266.3|149
1753374300000|2025-07-24 16:25:00|22313.5|22301.5|22314.4|22302.4|22320.6|22308.6|22288.2|22276.2|89
1753374600000|2025-07-24 16:30:00|22315.6|22303.6|22272.2|22260.2|22319.2|22307.2|22268.2|22256.2|67
1753374900000|2025-07-24 16:35:00|22272.1|22260.1|22277|22265|22282|22270|22244.9|22232.9|77
1753375200000|2025-07-24 16:40:00|22276.9|22264.9|22288.2|22276.2|22297|22285|22275.7|22263.7|36
1753375500000|2025-07-24 16:45:00|22289.3|22277.3|22294.2|22282.2|22299.1|22287.1|22286.8|22274.8|62
1753375800000|2025-07-24 16:50:00|22293|22281|22296.7|22284.7|22298|22286|22277|22265|42
1753376100000|2025-07-24 16:55:00|22295.5|22283.5|22305.5|22293.5|22305.5|22293.5|22284.4|22272.4|52
1753376400000|2025-07-24 17:00:00|22306.7|22294.7|22303.2|22291.2|22310.4|22298.4|22289.5|22277.5|33
1753376700000|2025-07-24 17:05:00|22303.1|22291.1|22332.7|22320.7|22334|22322|22303.1|22291.1|46
1753377000000|2025-07-24 17:10:00|22333.9|22321.9|22336.1|22324.1|22337.6|22325.6|22319.1|22307.1|54
1753377300000|2025-07-24 17:15:00|22336.4|22324.4|22327.9|22315.9|22339.9|22327.9|22321.8|22309.8|89
1753377600000|2025-07-24 17:20:00|22321.7|22309.7|22312.3|22300.3|22321.7|22309.7|22304.8|22292.8|70
1753377900000|2025-07-24 17:25:00|22312.4|22300.4|22313.1|22301.1|22321.8|22309.8|22304.9|22292.9|35
1753378200000|2025-07-24 17:30:00|22311.9|22299.9|22296.8|22284.8|22319.1|22307.1|22286.9|22274.9|29
1753378500000|2025-07-24 17:35:00|22298.2|22286.2|22302.8|22290.8|22302.8|22290.8|22288.1|22276.1|38
1753378800000|2025-07-24 17:40:00|22301.7|22289.7|22254.6|22242.6|22302.9|22290.9|22243.4|22231.4|93
1753379100000|2025-07-24 17:45:00|22254.7|22242.7|22237.5|22225.5|22271.1|22259.1|22236.3|22224.3|91
1753379400000|2025-07-24 17:50:00|22237.3|22225.3|22229.1|22217.1|22237.3|22225.3|22203.4|22191.4|143
1753379700000|2025-07-24 17:55:00|22227.9|22215.9|22251.5|22239.5|22261.2|22249.2|22226.5|22214.5|332
1753380000000|2025-07-24 18:00:00|22250.3|22238.3|22268.1|22256.1|22286.8|22274.8|22248.9|22236.9|261
1753450200000|2025-07-25 13:30:00|22283.5|22271.5|22238.1|22226.1|22346.4|22334.4|22234.4|22222.4|502
1753450500000|2025-07-25 13:35:00|22238|22226|22240.4|22228.4|22259.2|22247.2|22232.9|22220.9|135
1753450800000|2025-07-25 13:40:00|22237.9|22225.9|22276.2|22264.2|22283.8|22271.8|22234|22222|152
1753451100000|2025-07-25 13:45:00|22276.3|22264.3|22283.3|22271.3|22289.7|22277.7|22268.9|22256.9|220
1753451400000|2025-07-25 13:50:00|22283.4|22271.4|22285.8|22273.8|22289.6|22277.6|22278.4|22266.4|118
1753451700000|2025-07-25 13:55:00|22284.7|22272.7|22268.5|22256.5|22290.9|22278.9|22255.2|22243.2|117
1753452000000|2025-07-25 14:00:00|22270.8|22258.8|22263.5|22251.5|22282.3|22270.3|22257.6|22245.6|85
1753452300000|2025-07-25 14:05:00|22263.6|22251.6|22244.2|22232.2|22275.9|22263.9|22240.4|22228.4|131
1753452600000|2025-07-25 14:10:00|22244.1|22232.1|22248.4|22236.4|22259.6|22247.6|22240|22228|105
1753452900000|2025-07-25 14:15:00|22248.3|22236.3|22211.4|22199.4|22253.2|22241.2|22205.6|22193.6|283
1753453200000|2025-07-25 14:20:00|22217.6|22205.6|22222.3|22210.3|22226.5|22214.5|22206.6|22194.6|201
1753453500000|2025-07-25 14:25:00|22223.5|22211.5|22232.6|22220.6|22245|22233|22218.6|22206.6|151
1753453800000|2025-07-25 14:30:00|22216.3|22204.3|22218.9|22206.9|22224.1|22212.1|22192.7|22180.7|268
1753454100000|2025-07-25 14:35:00|22218.8|22206.8|22231.4|22219.4|22231.6|22219.6|22211.3|22199.3|70
1753454400000|2025-07-25 14:40:00|22230.2|22218.2|22244.1|22232.1|22245.3|22233.3|22221.5|22209.5|130
1753454700000|2025-07-25 14:45:00|22245.3|22233.3|22237.7|22225.7|22253.8|22241.8|22229|22217|104
1753455000000|2025-07-25 14:50:00|22237.8|22225.8|22257.2|22245.2|22259.7|22247.7|22237.7|22225.7|86
1753455300000|2025-07-25 14:55:00|22257.3|22245.3|22248.6|22236.6|22267.4|22255.4|22243.6|22231.6|93
1753455600000|2025-07-25 15:00:00|22247.4|22235.4|22260.9|22248.9|22265.9|22253.9|22247.4|22235.4|155
1753455900000|2025-07-25 15:05:00|22261|22249|22253|22241|22275.6|22263.6|22248|22236|90
1753456200000|2025-07-25 15:10:00|22254.2|22242.2|22269.9|22257.9|22270|22258|22241.8|22229.8|129
1753456500000|2025-07-25 15:15:00|22270.1|22258.1|22268.1|22256.1|22274.9|22262.9|22262.2|22250.2|144
1753456800000|2025-07-25 15:20:00|22269.3|22257.3|22223.1|22211.1|22273.1|22261.1|22215.2|22203.2|326
1753457100000|2025-07-25 15:25:00|22223.3|22211.3|22218.2|22206.2|22233.1|22221.1|22208.3|22196.3|140
1753457400000|2025-07-25 15:30:00|22217.1|22205.1|22198.2|22186.2|22223.2|22211.2|22195.8|22183.4|99
1753457700000|2025-07-25 15:35:00|22203.3|22191.3|22230|22218|22235|22223|22197.9|22185.9|109
1753458000000|2025-07-25 15:40:00|22227.4|22215.4|22219.7|22207.7|22227.5|22215.5|22209.9|22197.9|94
1753458300000|2025-07-25 15:45:00|22219.8|22207.8|22212.2|22200.2|22229.7|22217.7|22211.2|22199.2|132
1753458600000|2025-07-25 15:50:00|22214.6|22202.6|22220.7|22208.7|22229.6|22217.6|22214.6|22202.6|59
1753458900000|2025-07-25 15:55:00|22220.9|22208.9|22242.8|22230.8|22244.6|22232.6|22215.9|22203.9|210
1753459200000|2025-07-25 16:00:00|22244|22232|22273|22261|22275.3|22263.3|22244|22232|201
1753459500000|2025-07-25 16:05:00|22275.3|22263.3|22292.5|22280.5|22294.8|22282.8|22268|22256|209
1753459800000|2025-07-25 16:10:00|22294.8|22282.8|22295.9|22283.9|22314.6|22302.6|22293.5|22281.5|308
1753460100000|2025-07-25 16:15:00|22297.2|22285.2|22319.7|22307.7|22328.3|22316.3|22295.9|22283.9|112
1753460400000|2025-07-25 16:20:00|22322|22310|22327.4|22315.4|22332|22320|22318.8|22306.8|200
1753460700000|2025-07-25 16:25:00|22327|22315|22327.3|22315.3|22339.8|22327.8|22324.6|22312.6|134
1753461000000|2025-07-25 16:30:00|22327.4|22315.4|22314.3|22302.3|22332.5|22320.5|22295.5|22283.5|151
1753461300000|2025-07-25 16:35:00|22314.4|22302.4|22313.9|22301.9|22321.6|22309.6|22310.4|22298.4|99
1753461600000|2025-07-25 16:40:00|22316.4|22304.4|22329.1|22317.1|22336.6|22324.6|22309.2|22297.2|88
1753461900000|2025-07-25 16:45:00|22329.2|22317.2|22333.1|22321.1|22341.7|22329.7|22325.2|22313.2|148
1753462200000|2025-07-25 16:50:00|22335.5|22323.5|22351.2|22339.2|22362.5|22350.5|22335.5|22323.5|159
1753462500000|2025-07-25 16:55:00|22349.9|22337.9|22358.8|22346.8|22367.4|22355.4|22340.2|22328.2|90
1753462800000|2025-07-25 17:00:00|22358.7|22346.7|22351.2|22339.2|22366.2|22354.2|22346.2|22334.2|137
1753463100000|2025-07-25 17:05:00|22350.1|22338.1|22354|22342|22357.5|22345.5|22336.5|22324.5|136
1753463400000|2025-07-25 17:10:00|22352.8|22340.8|22351.6|22339.6|22359|22347|22340.4|22328.4|74
1753463700000|2025-07-25 17:15:00|22352.9|22340.9|22359|22347|22369|22357|22351.6|22339.6|158
1753464000000|2025-07-25 17:20:00|22359.1|22347.1|22354.3|22342.3|22370.3|22358.3|22345.5|22333.5|132
1753464300000|2025-07-25 17:25:00|22356.6|22344.6|22365.3|22353.3|22370.3|22358.3|22355.5|22343.5|86
1753464600000|2025-07-25 17:30:00|22362.8|22350.8|22374.2|22362.2|22381.4|22369.4|22356.6|22344.6|196
1753464900000|2025-07-25 17:35:00|22375.4|22363.4|22361.4|22349.4|22381.5|22369.5|22361.4|22349.4|93
1753465200000|2025-07-25 17:40:00|22361.5|22349.5|22342.8|22330.8|22361.5|22349.5|22330.4|22318.4|111
1753465500000|2025-07-25 17:45:00|22342.7|22330.7|22359|22347|22364.7|22352.7|22336.4|22324.4|203
1753465800000|2025-07-25 17:50:00|22356.5|22344.5|22339.6|22327.6|22364.4|22352.4|22337.2|22325.2|132
1753466100000|2025-07-25 17:55:00|22341.9|22329.9|22338.2|22326.2|22349.1|22337.1|22329.5|22317.5|466
1753466400000|2025-07-25 18:00:00|22338.3|22326.3|22350.4|22338.4|22351.8|22339.8|22324.4|22312.4|361
1753709400000|2025-07-28 13:30:00|22483.8|22471.8|22519|22507|22567.4|22555.4|22474.7|22462.7|1174
1753709700000|2025-07-28 13:35:00|22521.4|22509.4|22481.5|22469.5|22537.6|22525.6|22450.2|22438.2|607
1753710000000|2025-07-28 13:40:00|22480.2|22468.2|22458.8|22446.8|22507.6|22495.6|22455|22443|432
1753710300000|2025-07-28 13:45:00|22458.7|22446.7|22463.7|22451.7|22478.7|22466.7|22438.8|22426.8|295
1753710600000|2025-07-28 13:50:00|22463.6|22451.6|22456.2|22444.2|22466.2|22454.2|22433.8|22421.8|238
1753710900000|2025-07-28 13:55:00|22456.1|22444.1|22446|22434|22461.1|22449.1|22442.3|22430.3|183
1753711200000|2025-07-28 14:00:00|22447.3|22435.3|22438.5|22426.5|22478.4|22466.4|22434.9|22422.9|328
1753711500000|2025-07-28 14:05:00|22441|22429|22476|22464|22487.2|22475.2|22424.9|22412.9|388
1753711800000|2025-07-28 14:10:00|22471.1|22459.1|22431|22419|22473.5|22461.5|22427.3|22415.3|169
1753712100000|2025-07-28 14:15:00|22428.6|22416.6|22408.4|22396.4|22436|22424|22405.9|22393.9|470
1753712400000|2025-07-28 14:20:00|22403.3|22391.3|22450.6|22438.6|22456.9|22444.9|22403.3|22391.3|182
1753712700000|2025-07-28 14:25:00|22453.1|22441.1|22464.3|22452.3|22468|22456|22441.8|22429.8|354
1753713000000|2025-07-28 14:30:00|22460.5|22448.5|22443|22431|22460.5|22448.5|22433|22421|126
1753713300000|2025-07-28 14:35:00|22441.8|22429.8|22467.9|22455.9|22470.4|22458.4|22438|22426|222
1753713600000|2025-07-28 14:40:00|22470.4|22458.4|22486.5|22474.5|22487.8|22475.8|22465.4|22453.4|201
1753713900000|2025-07-28 14:45:00|22484|22472|22472.8|22460.8|22494.1|22482.1|22470.2|22458.2|199
1753714200000|2025-07-28 14:50:00|22470.3|22458.3|22432.8|22420.8|22470.3|22458.3|22432.8|22420.8|218
1753714500000|2025-07-28 14:55:00|22434.1|22422.1|22467.6|22455.6|22472.6|22460.6|22434.1|22422.1|173
1753714800000|2025-07-28 15:00:00|22468.8|22456.8|22452.5|22440.5|22468.8|22456.8|22442.6|22430.6|159
1753715100000|2025-07-28 15:05:00|22451.3|22439.3|22482.5|22470.5|22484.9|22472.9|22450|22438|219
1753715400000|2025-07-28 15:10:00|22480.1|22468.1|22467.4|22455.4|22480.1|22468.1|22449.9|22437.9|222
1753715700000|2025-07-28 15:15:00|22466.2|22454.2|22497.5|22485.5|22503.7|22491.7|22466.2|22454.2|263
1753716000000|2025-07-28 15:20:00|22498.8|22486.8|22485.1|22473.1|22500|22488|22477.7|22465.7|419
1753716300000|2025-07-28 15:25:00|22482.7|22470.7|22415.2|22403.2|22485.2|22473.2|22410.3|22398.3|155
1753716600000|2025-07-28 15:30:00|22412.8|22400.8|22414|22402|22434|22422|22395.3|22383.3|207
1753716900000|2025-07-28 15:35:00|22417.8|22405.8|22421.4|22409.4|22440.2|22428.2|22415.3|22403.3|108
1753717200000|2025-07-28 15:40:00|22420.2|22408.2|22425.2|22413.2|22433.8|22421.8|22414|22402|166
1753717500000|2025-07-28 15:45:00|22425.1|22413.1|22420.2|22408.2|22428.9|22416.9|22420.2|22408.2|79
1753717800000|2025-07-28 15:50:00|22417.7|22405.7|22411.4|22399.4|22424|22412|22407.8|22395.8|154
1753718100000|2025-07-28 15:55:00|22411.5|22399.5|22391.6|22379.6|22412.7|22400.7|22386.6|22374.6|212
1753718400000|2025-07-28 16:00:00|22392.9|22380.9|22378|22366|22406.6|22394.6|22378|22366|95
1753718700000|2025-07-28 16:05:00|22376.8|22364.8|22355.9|22343.9|22393|22381|22350.9|22338.9|196
1753719000000|2025-07-28 16:10:00|22354.7|22342.7|22343.3|22331.3|22354.7|22342.7|22309.6|22297.6|296
1753719300000|2025-07-28 16:15:00|22347.1|22335.1|22368.5|22356.5|22400|22385.2|22343.4|22331.4|200
1753719600000|2025-07-28 16:20:00|22359.9|22347.9|22390.7|22378.7|22390.8|22378.8|22358.6|22346.2|180
1753719900000|2025-07-28 16:25:00|22389.5|22377.5|22405.7|22393.7|22406.9|22394.9|22388.3|22376.3|84
1753720200000|2025-07-28 16:30:00|22404.4|22392.4|22405.7|22393.7|22411.9|22399.9|22395.7|22383.7|62
1753720500000|2025-07-28 16:35:00|22404.4|22392.4|22418.2|22406.2|22432|22420|22401.9|22389.9|83
1753720800000|2025-07-28 16:40:00|22417|22405|22426.9|22414.9|22429.4|22417.4|22413.1|22401|56
1753721100000|2025-07-28 16:45:00|22423.2|22411.2|22415.6|22403.6|22430.6|22418.6|22403.1|22391.1|83
1753721400000|2025-07-28 16:50:00|22418.1|22406.1|22429.2|22417.2|22431.8|22419.8|22418.1|22406.1|36
1753721700000|2025-07-28 16:55:00|22427.9|22415.9|22425.5|22413.5|22436.7|22424.7|22421.7|22409.7|48
1753722000000|2025-07-28 17:00:00|22426.7|22414.7|22447.7|22435.7|22447.7|22435.7|22421.7|22409.7|86
1753722300000|2025-07-28 17:05:00|22445.3|22433.3|22457.7|22445.7|22461.5|22449.5|22440.3|22428.3|116
1753722600000|2025-07-28 17:10:00|22460.2|22448.2|22455.2|22443.2|22462.8|22450.8|22452.7|22440.7|58
1753722900000|2025-07-28 17:15:00|22457.8|22445.8|22486.2|22474.2|22492.5|22480.5|22456.5|22444.5|285
1753723200000|2025-07-28 17:20:00|22487.4|22475.4|22470|22458|22487.5|22475.5|22463.7|22451.7|80
1753723500000|2025-07-28 17:25:00|22471.2|22459.2|22488.7|22476.7|22490|22478|22471.2|22459.2|82
1753723800000|2025-07-28 17:30:00|22489.9|22477.9|22511.2|22499.2|22515|22503|22488.7|22476.7|88
1753724100000|2025-07-28 17:35:00|22512.5|22500.5|22506.2|22494.2|22515|22503|22492.5|22480.5|103
1753724400000|2025-07-28 17:40:00|22506.3|22494.3|22517.4|22505.4|22523.6|22511.6|22506.2|22494.2|241
1753724700000|2025-07-28 17:45:00|22518.7|22506.7|22527.3|22515.3|22539.9|22527.9|22514.8|22502.8|246
1753725000000|2025-07-28 17:50:00|22527.4|22515.4|22526|22514|22539.7|22527.7|22517.3|22505.3|239
1753725300000|2025-07-28 17:55:00|22524.8|22512.8|22490.9|22478.9|22527.2|22515.2|22486|22474|601
1753725600000|2025-07-28 18:00:00|22489.7|22477.7|22472.3|22460.3|22493.4|22481.4|22468.6|22456.6|489
1753795800000|2025-07-29 13:30:00|22468.2|22456.2|22455.7|22443.7|22489.3|22477.3|22423.1|22411.1|725
1753796100000|2025-07-29 13:35:00|22455.6|22443.6|22413.1|22401.1|22459.4|22447.4|22408.1|22396.1|424
1753796400000|2025-07-29 13:40:00|22411.9|22399.9|22408.2|22396.2|22428.1|22416.1|22393.2|22381.2|447
1753796700000|2025-07-29 13:45:00|22406.9|22394.9|22385.6|22373.6|22408.2|22396.2|22364.4|22352.4|431
1753797000000|2025-07-29 13:50:00|22385.5|22373.5|22419.3|22407.3|22426.8|22414.8|22376.8|22364.8|235
1753797300000|2025-07-29 13:55:00|22418.1|22406.1|22438|22426|22441.8|22429.8|22415.5|22403.5|148
1753797600000|2025-07-29 14:00:00|22439.3|22427.3|22449.3|22437.3|22454.3|22442.3|22409.3|22397.3|414
1753797900000|2025-07-29 14:05:00|22450.5|22438.5|22438|22426|22453|22441|22429.3|22417.3|225
1753798200000|2025-07-29 14:10:00|22439.3|22427.3|22425.5|22413.5|22449.3|22437.3|22419.3|22407.3|190
1753798500000|2025-07-29 14:15:00|22415.5|22403.5|22438|22426|22443|22431|22399.3|22387.3|209
1753798800000|2025-07-29 14:20:00|22439.2|22427.2|22459.2|22447.2|22459.2|22447.2|22428|22416|122
1753799100000|2025-07-29 14:25:00|22460.4|22448.4|22480.4|22468.4|22480.4|22468.4|22444.2|22432.2|184
1753799400000|2025-07-29 14:30:00|22475.4|22463.4|22437.9|22425.9|22481.7|22469.7|22429.2|22417.2|234
1753799700000|2025-07-29 14:35:00|22440.4|22428.4|22438|22426|22452.9|22440.9|22415.4|22403.4|126
1753800000000|2025-07-29 14:40:00|22436.7|22424.7|22461.7|22449.7|22470.4|22458.4|22420.4|22408.4|109
1753800300000|2025-07-29 14:45:00|22460.4|22448.4|22444.1|22432.1|22467.9|22455.9|22439.1|22427.1|135
1753800600000|2025-07-29 14:50:00|22445.3|22433.3|22476.6|22464.6|22480.3|22468.3|22442.8|22430.8|124
1753800900000|2025-07-29 14:55:00|22475.3|22463.3|22451.6|22439.6|22475.3|22463.3|22450.3|22438.3|110
1753801200000|2025-07-29 15:00:00|22455.3|22443.3|22490.3|22478.3|22502.8|22490.8|22445.3|22433.3|198
1753801500000|2025-07-29 15:05:00|22489.1|22477.1|22480.3|22468.3|22492.8|22480.8|22467.8|22455.8|115
1753801800000|2025-07-29 15:10:00|22479.1|22467.1|22512.8|22500.8|22522.8|22510.8|22472.8|22460.8|193
1753802100000|2025-07-29 15:15:00|22514|22502|22494|22482|22517.8|22505.8|22494|22482|222
1753802400000|2025-07-29 15:20:00|22499|22487|22502.7|22490.7|22512.7|22500.7|22496.5|22484.5|196
1753802700000|2025-07-29 15:25:00|22495.2|22483.2|22484|22472|22497.7|22485.7|22480.2|22468.2|116
1753803000000|2025-07-29 15:30:00|22487.7|22475.7|22535.1|22523.1|22542.6|22530.6|22487.7|22475.7|199
1753803300000|2025-07-29 15:35:00|22537.6|22525.6|22547.6|22535.6|22565.1|22553.1|22536.4|22524.4|199
1753803600000|2025-07-29 15:40:00|22548.8|22536.8|22495.2|22483.2|22552.6|22540.6|22491.4|22479.4|274
1753803900000|2025-07-29 15:45:00|22495.1|22483.1|22507.6|22495.6|22530.1|22518.1|22491.4|22479.4|101
1753804200000|2025-07-29 15:50:00|22505.1|22493.1|22521.3|22509.3|22555.1|22543.1|22502.6|22490.6|151
1753804500000|2025-07-29 15:55:00|22522.6|22510.6|22525.1|22513.1|22530.1|22518.1|22515.1|22503.1|94
1753804800000|2025-07-29 16:00:00|22522.6|22510.6|22531.3|22519.3|22538.8|22526.8|22505.1|22493.1|138
1753805100000|2025-07-29 16:05:00|22537.6|22525.6|22515.1|22503.1|22537.6|22525.6|22506.3|22494.3|134
1753805400000|2025-07-29 16:10:00|22520.1|22508.1|22575.1|22563.1|22580.1|22568.1|22508.8|22496.6|355
1753805700000|2025-07-29 16:15:00|22577.6|22565.6|22571.3|22559.3|22593.8|22581.8|22543.8|22531.8|389
1753806000000|2025-07-29 16:20:00|22568.9|22556.9|22576.3|22564.3|22578.8|22566.8|22545.1|22533.1|115
1753806300000|2025-07-29 16:25:00|22577.6|22565.6|22570|22558|22578.8|22566.8|22561.3|22549.3|127
1753806600000|2025-07-29 16:30:00|22571.3|22559.3|22575|22563|22578.8|22566.8|22562.5|22550.5|179
1753806900000|2025-07-29 16:35:00|22573.7|22561.7|22603.7|22591.7|22603.7|22591.7|22562.5|22550.5|159
1753807200000|2025-07-29 16:40:00|22602.5|22590.5|22577.5|22565.5|22603.7|22591.7|22560|22548|160
1753807500000|2025-07-29 16:45:00|22575|22563|22595|22583|22595|22583|22568.7|22556.7|83
1753807800000|2025-07-29 16:50:00|22593.7|22581.7|22569.9|22557.9|22605|22593|22567.4|22555.4|151
1753808100000|2025-07-29 16:55:00|22567.4|22555.4|22562.4|22550.4|22572.4|22560.4|22558.7|22546.7|99
1753808400000|2025-07-29 17:00:00|22559.9|22547.9|22562.4|22550.4|22567.4|22555.4|22551.2|22539.2|85
1753808700000|2025-07-29 17:05:00|22559.9|22547.9|22498.6|22486.6|22559.9|22547.9|22494.9|22482.9|133
1753809000000|2025-07-29 17:10:00|22497.4|22485.4|22539.9|22527.9|22543.6|22531.6|22497.4|22485.4|198
1753809300000|2025-07-29 17:15:00|22534.9|22522.9|22566.1|22554.1|22577.3|22565.3|22533.6|22521.6|134
1753809600000|2025-07-29 17:20:00|22563.6|22551.6|22607.3|22595.3|22614.8|22602.8|22563.6|22551.6|246
1753809900000|2025-07-29 17:25:00|22604.8|22592.8|22614.7|22602.7|22622.3|22610.3|22604.8|22592.8|211
1753810200000|2025-07-29 17:30:00|22613.5|22601.5|22611|22599|22616|22604|22604.7|22592.7|215
1753810500000|2025-07-29 17:35:00|22610.9|22598.9|22609.7|22597.7|22628.4|22616.4|22608.4|22596.4|179
1753810800000|2025-07-29 17:40:00|22608.4|22596.4|22597.2|22585.2|22613.4|22601.4|22582.2|22570.2|276
1753811100000|2025-07-29 17:45:00|22596|22584|22618.4|22606.4|22627.2|22615.2|22596|22584|264
1753811400000|2025-07-29 17:50:00|22620.9|22608.9|22654.7|22642.7|22659.7|22647.7|22612.2|22600.2|642
1753811700000|2025-07-29 17:55:00|22657.2|22645.2|22645.9|22633.9|22665.9|22653.9|22645.9|22633.9|1208
1753812000000|2025-07-29 18:00:00|22648.4|22636.4|22630.9|22618.9|22648.4|22636.4|22617.1|22605.1|850
1753882200000|2025-07-30 13:30:00|22636.3|22624.3|22803.7|22791.7|22816.4|22801.7|22636.3|22624.3|1552
1753882500000|2025-07-30 13:35:00|22802.5|22790.5|22759.9|22747.9|22808.6|22796.6|22746.2|22734.2|721
1753882800000|2025-07-30 13:40:00|22758.6|22746.6|22696.2|22684.2|22762.4|22750.4|22691.2|22679.2|428
1753883100000|2025-07-30 13:45:00|22695|22683|22711.2|22699.2|22712.5|22700.5|22688.7|22676.7|403
1753883400000|2025-07-30 13:50:00|22710|22698|22741.2|22729.2|22745|22733|22707.5|22695.5|430
1753883700000|2025-07-30 13:55:00|22743.7|22731.7|22716.3|22704.3|22750|22738|22711.3|22699.3|533
1753884000000|2025-07-30 14:00:00|22715|22703|22661.4|22649.4|22720|22708|22656.3|22644.3|322
1753884300000|2025-07-30 14:05:00|22663.9|22651.9|22638.9|22626.9|22668.9|22656.9|22630.2|22618.2|353
1753884600000|2025-07-30 14:10:00|22636.4|22624.4|22651.4|22639.4|22667.6|22655.6|22631.4|22619.4|251
1753884900000|2025-07-30 14:15:00|22653.9|22641.9|22691.4|22679.4|22702.6|22690.6|22651.4|22639.4|241
1753885200000|2025-07-30 14:20:00|22688.9|22676.9|22688.9|22676.9|22701.4|22689.4|22675.2|22663.2|209
1753885500000|2025-07-30 14:25:00|22683.9|22671.9|22687.6|22675.6|22705.1|22693.1|22683.9|22671.9|315
1753885800000|2025-07-30 14:30:00|22688.9|22676.9|22700.1|22688.1|22713.9|22701.9|22678.9|22666.9|373
1753886100000|2025-07-30 14:35:00|22696.4|22684.4|22706.4|22694.4|22751.3|22739.3|22693.9|22681.9|548
1753886400000|2025-07-30 14:40:00|22707.6|22695.6|22723.8|22711.8|22733.9|22721.9|22703.9|22691.9|253
1753886700000|2025-07-30 14:45:00|22722.6|22710.6|22748.9|22736.9|22763.8|22751.8|22715.1|22703.1|167
1753887000000|2025-07-30 14:50:00|22746.4|22734.4|22735.1|22723.1|22753.9|22741.9|22732.6|22720.6|145
1753887300000|2025-07-30 14:55:00|22736.4|22724.4|22733.9|22721.9|22742.6|22730.6|22718.9|22706.9|138
1753887600000|2025-07-30 15:00:00|22735.2|22723.2|22746.3|22734.3|22775|22763|22733.9|22721.9|323
1753887900000|2025-07-30 15:05:00|22748.8|22736.8|22788.7|22776.7|22801.2|22789.2|22748.8|22736.8|367
1753888200000|2025-07-30 15:10:00|22791.2|22779.2|22818.6|22806.6|22832.4|22820.4|22780|22768|298
1753888500000|2025-07-30 15:15:00|22819.8|22807.8|22833.6|22821.6|22837.4|22825.4|22796.2|22784.2|190
1753888800000|2025-07-30 15:20:00|22834.9|22822.9|22853.6|22841.6|22858.6|22846.6|22821.1|22809.1|289
1753889100000|2025-07-30 15:25:00|22851.1|22839.1|22856|22844|22876.1|22864.1|22843.6|22831.6|384
1753889400000|2025-07-30 15:30:00|22858.5|22846.5|22858.5|22846.5|22892.2|22880.2|22852.3|22840.3|343
1753889700000|2025-07-30 15:35:00|22866|22854|22848.5|22836.5|22888.5|22876.5|22833.6|22821.6|309
1753890000000|2025-07-30 15:40:00|22851|22839|22801.2|22789.2|22861.1|22849.1|22801.2|22789.2|284
1753890300000|2025-07-30 15:45:00|22799.9|22787.9|22808.7|22796.7|22816.2|22804.2|22794.9|22782.9|232
1753890600000|2025-07-30 15:50:00|22810|22798|22826.3|22814.3|22830|22818|22800|22788|234
1753890900000|2025-07-30 15:55:00|22827.5|22815.5|22812.6|22800.6|22827.5|22815.5|22798.8|22786.8|142
1753891200000|2025-07-30 16:00:00|22811.3|22799.3|22790.2|22778.2|22816.3|22804.3|22788.9|22776.9|170
1753891500000|2025-07-30 16:05:00|22788.9|22776.9|22811.4|22799.4|22812.7|22800.7|22787.7|22775.7|186
1753891800000|2025-07-30 16:10:00|22808.9|22796.9|22826.4|22814.4|22830.1|22818.1|22805.2|22793.2|143
1753892100000|2025-07-30 16:15:00|22830.1|22818.1|22848.9|22836.9|22851.4|22839.4|22826.4|22814.4|164
1753892400000|2025-07-30 16:20:00|22850.1|22838.1|22847.6|22835.6|22853.9|22841.9|22842.6|22830.6|193
1753892700000|2025-07-30 16:25:00|22846.4|22834.4|22843.9|22831.9|22846.4|22834.4|22818.9|22806.9|114
1753893000000|2025-07-30 16:30:00|22842.6|22830.6|22861.3|22849.3|22866.3|22854.3|22841.4|22829.4|186
1753893300000|2025-07-30 16:35:00|22860.1|22848.1|22818.9|22806.9|22863.8|22851.8|22816.4|22804.4|180
1753893600000|2025-07-30 16:40:00|22817.6|22805.6|22815.1|22803.1|22831.3|22819.3|22808.9|22796.9|188
1753893900000|2025-07-30 16:45:00|22816.3|22804.3|22828.8|22816.8|22856.3|22844.3|22815.1|22803.1|173
1753894200000|2025-07-30 16:50:00|22832.5|22820.5|22848.7|22836.7|22860|22848|22820.1|22808.1|134
1753894500000|2025-07-30 16:55:00|22848.8|22836.8|22856.3|22844.3|22863.8|22851.8|22845|22833|219
1753894800000|2025-07-30 17:00:00|22855.1|22843.1|22816.3|22804.3|22855.1|22843.1|22808.8|22796.8|131
1753895100000|2025-07-30 17:05:00|22813.8|22801.8|22793.8|22781.8|22823.8|22811.8|22791.3|22779.3|248
1753895400000|2025-07-30 17:10:00|22792.6|22780.6|22792.6|22780.6|22801.4|22789.4|22790.1|22778.1|175
1753895700000|2025-07-30 17:15:00|22791.4|22779.4|22822.6|22810.6|22826.3|22814.3|22791.4|22779.4|195
1753896000000|2025-07-30 17:20:00|22822.5|22810.5|22825.1|22813.1|22830.1|22818.1|22810.1|22798.1|97
1753896300000|2025-07-30 17:25:00|22825|22813|22852.5|22840.5|22855|22843|22822.6|22810.6|129
1753896600000|2025-07-30 17:30:00|22853.8|22841.8|22866.3|22854.3|22870|22858|22846.3|22834.3|277
1753896900000|2025-07-30 17:35:00|22865|22853|22883.7|22871.7|22888.7|22876.7|22858.8|22846.8|256
1753897200000|2025-07-30 17:40:00|22883.8|22871.8|22956.1|22944.1|22962.3|22950.3|22877.5|22865.5|1002
1753897500000|2025-07-30 17:45:00|22961.1|22949.1|23003.6|22991.6|23016.1|23004.1|22942.4|22930.4|517
1753897800000|2025-07-30 17:50:00|23013.6|23001.6|22998.7|22986.7|23044.8|23032.8|22996.2|22984.2|567
1753898100000|2025-07-30 17:55:00|23000|22988|22973.7|22961.7|23000|22988|22971.2|22959.2|1059
1753898400000|2025-07-30 18:00:00|22975|22963|22973.7|22961.7|22979.9|22967.9|22963.7|22951.7|608
1753968600000|2025-07-31 13:30:00|22983.8|22971.8|22961.6|22949.6|22991.3|22979.3|22885.5|22873.5|1301
1753968900000|2025-07-31 13:35:00|22959.1|22947.1|22934.2|22922.2|22988.9|22976.9|22909.3|22897.3|718
1753969200000|2025-07-31 13:40:00|22933|22921|22915.7|22903.7|22936.8|22924.8|22908.1|22896.1|550
1753969500000|2025-07-31 13:45:00|22914.4|22902.4|22935.5|22923.5|22952.9|22940.9|22909.4|22897.4|380
1753969800000|2025-07-31 13:50:00|22935.6|22923.6|22980.3|22968.3|22982.7|22970.7|22934.3|22922.3|340
1753970100000|2025-07-31 13:55:00|22977.8|22965.8|22943|22931|22982.8|22970.8|22941.7|22929.7|454
1753970400000|2025-07-31 14:00:00|22938|22926|22892.9|22880.9|22941.5|22929.5|22891.7|22879.7|616
1753970700000|2025-07-31 14:05:00|22895.4|22883.4|22861.6|22849.6|22907.7|22895.7|22851.6|22839.6|437
1753971000000|2025-07-31 14:10:00|22859.1|22847.1|22859|22847|22867.8|22855.8|22834.2|22822.2|386
1753971300000|2025-07-31 14:15:00|22857.8|22845.8|22856.5|22844.5|22866.4|22854.4|22840.3|22828.3|390
1753971600000|2025-07-31 14:20:00|22857.7|22845.7|22846.5|22834.5|22861.5|22849.5|22836.4|22824.4|231
1753971900000|2025-07-31 14:25:00|22845.3|22833.3|22841.7|22829.7|22847.8|22835.8|22825.4|22813.4|329
1753972200000|2025-07-31 14:30:00|22844.2|22832.2|22871.6|22859.6|22876.5|22864.5|22828|22816|287
1753972500000|2025-07-31 14:35:00|22872.8|22860.8|22851.7|22839.7|22874.2|22862.2|22849.3|22837.3|160
1753972800000|2025-07-31 14:40:00|22852.9|22840.9|22841.7|22829.7|22852.9|22840.9|22810.5|22798.5|192
1753973100000|2025-07-31 14:45:00|22839.2|22827.2|22851.6|22839.6|22859.1|22847.1|22835.4|22823.4|179
1753973400000|2025-07-31 14:50:00|22851.7|22839.7|22814.3|22802.3|22856.7|22844.7|22808|22796|328
1753973700000|2025-07-31 14:55:00|22816.7|22804.7|22794.3|22782.3|22821.7|22809.7|22790.5|22778.5|367
1753974000000|2025-07-31 15:00:00|22794.4|22782.4|22726.1|22714.1|22801.9|22789.9|22723.6|22711.6|387
1753974300000|2025-07-31 15:05:00|22724.9|22712.9|22728.4|22716.4|22754.6|22742.6|22711.1|22699.1|421
1753974600000|2025-07-31 15:10:00|22728.5|22716.5|22684.8|22672.8|22744.9|22732.9|22664.9|22652.9|537
1753974900000|2025-07-31 15:15:00|22683.6|22671.6|22714.8|22702.8|22718.5|22706.5|22672.3|22660.3|423
1753975200000|2025-07-31 15:20:00|22714.7|22702.7|22709.9|22697.9|22737.3|22725.3|22702.4|22690.4|361
1753975500000|2025-07-31 15:25:00|22708.6|22696.6|22649.8|22637.8|22713.6|22701.6|22648.5|22636.5|399
1753975800000|2025-07-31 15:30:00|22652.3|22640.3|22537.5|22525.5|22654.8|22642.8|22537.5|22525.5|907
1753976100000|2025-07-31 15:35:00|22547.5|22535.5|22516.4|22504.4|22552.5|22540.5|22513.9|22501.9|592
1753976400000|2025-07-31 15:40:00|22513.9|22501.9|22541.4|22529.4|22552.5|22540.5|22477.8|22465.8|471
1753976700000|2025-07-31 15:45:00|22540.2|22528.2|22441.6|22429.6|22541.4|22529.4|22387.9|22375.9|839
1753977000000|2025-07-31 15:50:00|22439.1|22427.1|22402.6|22390.6|22441.6|22429.6|22393.8|22381.8|594
1753977300000|2025-07-31 15:55:00|22402.7|22390.7|22470.3|22458.3|22472.8|22460.8|22388.8|22376.8|431
1753977600000|2025-07-31 16:00:00|22469.1|22457.1|22471.4|22459.4|22514.1|22502.1|22452.8|22440.8|383
1753977900000|2025-07-31 16:05:00|22470.1|22458.1|22525.1|22513.1|22531.4|22519.4|22457.7|22445.7|398
1753978200000|2025-07-31 16:10:00|22523.9|22511.9|22539|22527|22561.4|22549.4|22510.3|22498.3|379
1753978500000|2025-07-31 16:15:00|22540.2|22528.2|22509.2|22497.2|22544.1|22532.1|22502.9|22490.9|250
1753978800000|2025-07-31 16:20:00|22509.1|22497.1|22537.9|22525.9|22545.3|22533.3|22502.9|22490.9|217
1753979100000|2025-07-31 16:25:00|22539.1|22527.1|22523.1|22511.1|22545.4|22533.4|22521.8|22509.8|349
1753979400000|2025-07-31 16:30:00|22523|22511|22538.1|22526.1|22541.8|22529.8|22520.6|22508.6|171
1753979700000|2025-07-31 16:35:00|22538|22526|22570.6|22558.6|22580.5|22568.5|22529.3|22517.3|420
1753980000000|2025-07-31 16:40:00|22568.1|22556.1|22553.1|22541.1|22569.3|22557.3|22525.6|22513.6|308
1753980300000|2025-07-31 16:45:00|22551.8|22539.8|22545.5|22533.5|22551.8|22539.8|22518.1|22506.1|153
1753980600000|2025-07-31 16:50:00|22543|22531|22521.8|22509.8|22549.2|22537.2|22515.5|22503.5|161
1753980900000|2025-07-31 16:55:00|22523|22511|22528.1|22516.1|22535.5|22523.5|22514.3|22502.3|95
1753981200000|2025-07-31 17:00:00|22526.9|22514.9|22468|22456|22528.1|22516.1|22458|22446|427
1753981500000|2025-07-31 17:05:00|22469.2|22457.2|22435.5|22423.5|22470.5|22458.5|22429.3|22417.3|349
1753981800000|2025-07-31 17:10:00|22435.4|22423.4|22421.8|22409.8|22435.4|22423.4|22384.3|22372.3|410
1753982100000|2025-07-31 17:15:00|22423|22411|22389.2|22377.2|22423.1|22411.1|22385.6|22373.6|260
1753982400000|2025-07-31 17:20:00|22390.5|22378.5|22397.9|22385.9|22405.4|22393.4|22365.4|22353.4|313
1753982700000|2025-07-31 17:25:00|22396.7|22384.7|22427.9|22415.9|22444.2|22432.2|22392.9|22380.9|447
1753983000000|2025-07-31 17:30:00|22426.7|22414.7|22444.4|22432.4|22455.7|22443.7|22418|22406|292
1753983300000|2025-07-31 17:35:00|22448.2|22436.2|22407|22395|22457|22445|22400.7|22388.7|278
1753983600000|2025-07-31 17:40:00|22408.2|22396.2|22333.2|22321.2|22408.2|22396.2|22328.2|22316.2|487
1753983900000|2025-07-31 17:45:00|22334.4|22322.4|22263.3|22251.3|22340.7|22328.7|22259.5|22247.5|733
1753984200000|2025-07-31 17:50:00|22264.5|22252.5|22254|22242|22277|22265|22248.8|22228.8|634
1753984500000|2025-07-31 17:55:00|22254.1|22242.1|22326.9|22314.9|22329.4|22317.4|22251.1|22228.5|1744
1753984800000|2025-07-31 18:00:00|22329.4|22317.4|22350.7|22338.7|22352|22340|22317.2|22305.2|900
1754055000000|2025-08-01 13:30:00|22450.9|22438.9|22499|22487|22504.1|22492.1|22435.3|22423.3|1549
1754055300000|2025-08-01 13:35:00|22498.9|22486.9|22451.5|22439.5|22504|22492|22436.5|22424.5|798
1754055600000|2025-08-01 13:40:00|22451.6|22439.6|22393.9|22381.9|22451.6|22439.6|22383.8|22371.8|612
1754055900000|2025-08-01 13:45:00|22393.8|22381.8|22349|22337|22397.6|22385.6|22345.3|22333.3|523
1754056200000|2025-08-01 13:50:00|22351.5|22339.5|22344|22332|22370.3|22358.3|22337.8|22325.8|455
1754056500000|2025-08-01 13:55:00|22344.1|22332.1|22341.5|22329.5|22356.5|22344.5|22325.3|22313.3|563
1754056800000|2025-08-01 14:00:00|22339|22327|22316.1|22304.1|22339|22327|22267.8|22255.8|915
1754057100000|2025-08-01 14:05:00|22316.2|22304.2|22305|22293|22330|22318|22300|22288|596
1754057400000|2025-08-01 14:10:00|22303.8|22291.8|22267.3|22255.3|22303.8|22291.8|22257.4|22245.4|551
1754057700000|2025-08-01 14:15:00|22269|22257|22295.6|22283.6|22303.3|22291.3|22269|22257|452
1754058000000|2025-08-01 14:20:00|22296.8|22284.8|22350.5|22338.5|22365.3|22353.3|22291.8|22279.6|418
1754058300000|2025-08-01 14:25:00|22349.2|22337.2|22315.9|22303.9|22370.5|22358.5|22304.5|22292.5|353
1754058600000|2025-08-01 14:30:00|22314.7|22302.7|22343.4|22331.4|22369.6|22357.6|22314.7|22302.7|460
1754058900000|2025-08-01 14:35:00|22344.6|22332.6|22320.8|22308.8|22347|22335|22320.7|22308.7|173
1754059200000|2025-08-01 14:40:00|22319.6|22307.6|22320.7|22308.7|22335.8|22323.8|22310.6|22298.6|158
1754059500000|2025-08-01 14:45:00|22320.8|22308.8|22318.3|22306.3|22352|22340|22304.6|22292.6|277
1754059800000|2025-08-01 14:50:00|22319.5|22307.5|22295.8|22283.8|22319.5|22307.5|22260.8|22248.8|369
1754060100000|2025-08-01 14:55:00|22297|22285|22268.4|22256.4|22319.4|22307.4|22262.1|22250.1|395
1754060400000|2025-08-01 15:00:00|22268.3|22256.3|22290.9|22278.9|22302|22290|22267.1|22255.1|297
1754060700000|2025-08-01 15:05:00|22287.2|22275.2|22309.6|22297.6|22334.6|22322.6|22287.2|22275.2|505
1754061000000|2025-08-01 15:10:00|22310.9|22298.9|22276.1|22264.1|22312.2|22300.2|22276.1|22264.1|344
1754061300000|2025-08-01 15:15:00|22277.2|22265.2|22293.7|22281.7|22299.9|22286.6|22269.8|22257.8|404
1754061600000|2025-08-01 15:20:00|22293.6|22281.6|22270|22258|22296.2|22284.2|22266.4|22254.4|239
1754061900000|2025-08-01 15:25:00|22266.3|22254.3|22308.6|22296.6|22321.2|22309.2|22263.8|22251.8|253
1754062200000|2025-08-01 15:30:00|22308.7|22296.7|22366.1|22354.1|22367.3|22355.3|22308.7|22296.7|296
1754062500000|2025-08-01 15:35:00|22368.5|22356.5|22400|22388|22406.3|22394.3|22359.8|22347.8|392
1754062800000|2025-08-01 15:40:00|22401.2|22389.2|22392.7|22380.7|22410|22398|22376.4|22364.4|201
1754063100000|2025-08-01 15:45:00|22393.9|22381.9|22389.1|22377.1|22395.2|22383.2|22371.5|22359.5|212
1754063400000|2025-08-01 15:50:00|22389|22377|22406.5|22394.5|22418.9|22406.9|22389|22377|212
1754063700000|2025-08-01 15:55:00|22407.7|22395.7|22396.7|22384.7|22412.8|22400.8|22392.8|22380.8|127
1754064000000|2025-08-01 16:00:00|22396.6|22384.6|22421.5|22409.5|22428.9|22416.9|22395.4|22383.4|320
1754064300000|2025-08-01 16:05:00|22419|22407|22462.7|22450.7|22462.7|22450.7|22419|22407|318
1754064600000|2025-08-01 16:10:00|22461.4|22449.4|22419.1|22407.1|22462.8|22450.8|22414.1|22402.1|350
1754064900000|2025-08-01 16:15:00|22421.5|22409.5|22384|22372|22421.5|22409.5|22376.4|22364.4|183
1754065200000|2025-08-01 16:20:00|22385.2|22373.2|22397.8|22385.8|22413.9|22401.9|22385.2|22373.2|227
1754065500000|2025-08-01 16:25:00|22401.4|22389.4|22399.1|22387.1|22415.3|22403.3|22389.1|22377.1|174
1754065800000|2025-08-01 16:30:00|22399|22387|22401.6|22389.6|22402.8|22390.8|22369.1|22357.1|176
1754066100000|2025-08-01 16:35:00|22400.4|22388.4|22389.2|22377.2|22404.1|22392.1|22381.6|22369.6|116
1754066400000|2025-08-01 16:40:00|22387.9|22375.9|22390.4|22378.4|22409.2|22397.2|22382.9|22370.9|117
1754066700000|2025-08-01 16:45:00|22387.9|22375.9|22407.9|22395.9|22417.8|22405.8|22386.6|22374.6|140
1754067000000|2025-08-01 16:50:00|22407.7|22395.7|22396.6|22384.6|22407.7|22395.7|22390.4|22378.4|83
1754067300000|2025-08-01 16:55:00|22397.9|22385.9|22359.1|22347.1|22397.9|22385.9|22347.9|22335.9|195
1754067600000|2025-08-01 17:00:00|22356.7|22344.7|22384.3|22372.3|22384.3|22372.3|22354.2|22342.2|192
1754067900000|2025-08-01 17:05:00|22380.5|22368.5|22349.3|22337.3|22381.8|22369.8|22349.3|22337.3|152
1754068200000|2025-08-01 17:10:00|22349.4|22337.4|22359.3|22347.3|22364.3|22352.3|22344.3|22332.3|102
1754068500000|2025-08-01 17:15:00|22359.2|22347.2|22340.7|22328.7|22359.2|22347.2|22337|22325|210
1754068800000|2025-08-01 17:20:00|22338.2|22326.2|22333.2|22321.2|22343.1|22331.1|22305.7|22293.7|317
1754069100000|2025-08-01 17:25:00|22330.7|22318.7|22344.5|22332.5|22354.4|22342.4|22326.9|22314.9|129
1754069400000|2025-08-01 17:30:00|22343.2|22331.2|22342|22330|22348.3|22336.3|22334.5|22322.5|184
1754069700000|2025-08-01 17:35:00|22343.3|22331.3|22342|22330|22349.5|22337.5|22335.8|22323.8|161
1754070000000|2025-08-01 17:40:00|22342.1|22330.1|22371.9|22359.9|22383.3|22371.3|22342.1|22330.1|235
1754070300000|2025-08-01 17:45:00|22370.7|22358.7|22368.3|22356.3|22381.9|22369.9|22359.6|22347.6|297
1754070600000|2025-08-01 17:50:00|22372.1|22360.1|22371.9|22359.9|22383.1|22371.1|22367.1|22355.1|243
1754070900000|2025-08-01 17:55:00|22370.6|22358.6|22375.8|22363.8|22380.6|22368.6|22353.2|22341.2|728
1754071200000|2025-08-01 18:00:00|22375.7|22363.7|22365.9|22353.9|22379.5|22367.5|22362.1|22350.1|427
1754314200000|2025-08-04 13:30:00|22405.1|22393.1|22515.7|22503.7|22540.5|22528.5|22400|22388|1420
1754314500000|2025-08-04 13:35:00|22523.1|22511.1|22607.2|22595.2|22609.5|22597.5|22518.3|22506.3|1084
1754314800000|2025-08-04 13:40:00|22610.8|22598.8|22580.4|22568.4|22633|22621|22565.2|22553.2|533
1754315100000|2025-08-04 13:45:00|22580.5|22568.5|22553.2|22541.2|22590.4|22578.4|22535.6|22523.6|376
1754315400000|2025-08-04 13:50:00|22554.5|22542.5|22506.1|22494.1|22571|22559|22498.7|22486.7|355
1754315700000|2025-08-04 13:55:00|22503.8|22491.8|22506.4|22494.4|22518.6|22506.6|22488.8|22476.8|387
1754316000000|2025-08-04 14:00:00|22507.7|22495.7|22536.8|22524.8|22550.1|22538.1|22500.2|22488.2|329
1754316300000|2025-08-04 14:05:00|22540.4|22528.4|22524.3|22512.3|22549.3|22537.3|22509.5|22497.5|206
1754316600000|2025-08-04 14:10:00|22526.5|22514.5|22536.8|22524.8|22541.8|22529.8|22519.2|22507.2|261
1754316900000|2025-08-04 14:15:00|22539.2|22527.2|22554.3|22542.3|22569.3|22557.3|22531.8|22519.8|281
1754317200000|2025-08-04 14:20:00|22555.4|22543.4|22550.2|22538.2|22560|22548|22528.8|22516.8|211
1754317500000|2025-08-04 14:25:00|22549.1|22537.1|22491.3|22479.3|22549.1|22537.1|22490.2|22478.2|220
1754317800000|2025-08-04 14:30:00|22490.2|22478.2|22461.8|22449.8|22490.2|22478.2|22440.5|22428.5|332
1754318100000|2025-08-04 14:35:00|22461.7|22449.7|22530.3|22518.3|22536.4|22524.4|22443|22431|293
1754318400000|2025-08-04 14:40:00|22530.4|22518.4|22546.8|22534.8|22560.4|22548.4|22525.4|22513.4|185
1754318700000|2025-08-04 14:45:00|22546.7|22534.7|22561.7|22549.7|22571.6|22559.6|22531.7|22519.7|236
1754319000000|2025-08-04 14:50:00|22556.8|22544.8|22549.3|22537.3|22559.1|22547.1|22528.1|22516.1|154
1754319300000|2025-08-04 14:55:00|22549.2|22537.2|22560.5|22548.5|22578|22566|22534.3|22522.3|218
1754319600000|2025-08-04 15:00:00|22559.3|22547.3|22510.3|22498.3|22559.3|22547.3|22500.5|22488.5|203
1754319900000|2025-08-04 15:05:00|22511.7|22499.7|22518|22506|22518|22506|22496.7|22484.7|208
1754320200000|2025-08-04 15:10:00|22518.1|22506.1|22481.8|22469.8|22518.1|22506.1|22479.1|22467.1|125
1754320500000|2025-08-04 15:15:00|22484.2|22472.2|22476.8|22464.8|22499.3|22487.3|22476.8|22464.8|137
1754320800000|2025-08-04 15:20:00|22478|22466|22494.3|22482.3|22499.3|22487.3|22471.8|22459.8|118
1754321100000|2025-08-04 15:25:00|22494.1|22482.1|22489.1|22477.1|22496.5|22484.5|22475.5|22463.5|117
1754321400000|2025-08-04 15:30:00|22484.4|22472.4|22514.4|22502.4|22535.6|22523.6|22484.2|22472.2|174
1754321700000|2025-08-04 15:35:00|22516.9|22504.9|22512|22500|22516.9|22504.9|22475.6|22463.6|183
1754322000000|2025-08-04 15:40:00|22510.7|22498.7|22494.3|22482.3|22512.1|22500.1|22473|22461|162
1754322300000|2025-08-04 15:45:00|22494.4|22482.4|22461.6|22449.6|22511.9|22499.9|22460.5|22448.5|197
1754322600000|2025-08-04 15:50:00|22461.5|22449.5|22451.8|22439.8|22467|22455|22441.9|22429.9|241
1754322900000|2025-08-04 15:55:00|22451.9|22439.9|22451.7|22439.7|22471.7|22459.7|22449.3|22437.3|215
1754323200000|2025-08-04 16:00:00|22455.5|22443.5|22466.7|22454.7|22480.3|22468.3|22454.3|22442.3|137
1754323500000|2025-08-04 16:05:00|22466.4|22454.4|22427.1|22415.1|22466.5|22454.5|22369.4|22357.4|425
1754323800000|2025-08-04 16:10:00|22429.4|22417.4|22410.6|22398.6|22444.5|22432.5|22404.3|22392.3|173
1754324100000|2025-08-04 16:15:00|22409.4|22397.4|22344.5|22332.5|22409.4|22397.4|22315.8|22303.8|407
1754324400000|2025-08-04 16:20:00|22345.7|22333.7|22314.3|22302.3|22348.4|22336.4|22296.6|22284.6|326
1754324700000|2025-08-04 16:25:00|22314.2|22302.2|22299.2|22287.2|22314.2|22302.2|22290.5|22278.5|299
1754325000000|2025-08-04 16:30:00|22297.8|22285.8|22311.9|22299.9|22331.9|22319.9|22278|22266|253
1754325300000|2025-08-04 16:35:00|22308.3|22296.3|22225.8|22213.8|22318.1|22306.1|22206|22194|506
1754325600000|2025-08-04 16:40:00|22225.9|22213.9|22277.2|22265.2|22278.3|22266.3|22225.9|22213.9|179
1754325900000|2025-08-04 16:45:00|22276|22264|22347.2|22335.2|22347.2|22335.2|22270|22258|188
1754326200000|2025-08-04 16:50:00|22348.3|22336.3|22373.5|22361.5|22374.7|22362.7|22328.6|22316.6|142
1754326500000|2025-08-04 16:55:00|22370|22358|22377.4|22365.4|22382.3|22370.3|22347.4|22335.4|168
1754326800000|2025-08-04 17:00:00|22378.5|22366.5|22366|22354|22381|22369|22328.7|22316.7|184
1754327100000|2025-08-04 17:05:00|22367.2|22355.2|22307.2|22295.2|22367.2|22355.2|22299.7|22287.7|169
1754327400000|2025-08-04 17:10:00|22307.3|22295.3|22309.6|22297.6|22330.8|22318.8|22304.6|22292.6|117
1754327700000|2025-08-04 17:15:00|22312.2|22300.2|22329.8|22317.8|22329.8|22317.8|22297.4|22285.4|108
1754328000000|2025-08-04 17:20:00|22329.7|22317.7|22277.2|22265.2|22334.8|22322.8|22273.6|22261.6|130
1754328300000|2025-08-04 17:25:00|22278.4|22266.4|22299.7|22287.7|22304.7|22292.7|22272.2|22260.2|101
1754328600000|2025-08-04 17:30:00|22299.5|22287.5|22313.3|22301.3|22313.3|22301.3|22284.7|22272.7|113
1754328900000|2025-08-04 17:35:00|22312.1|22300.1|22332|22320|22332.2|22320.2|22294.6|22282.6|127
1754329200000|2025-08-04 17:40:00|22334.5|22322.5|22384.7|22372.7|22394.6|22382.6|22333.2|22321.2|368
1754329500000|2025-08-04 17:45:00|22382.4|22370.4|22432|22420|22434.5|22422.5|22382.4|22370.4|238
1754329800000|2025-08-04 17:50:00|22430.9|22418.9|22424.3|22412.3|22473.2|22461.2|22420.6|22408.6|289
1754330100000|2025-08-04 17:55:00|22424.5|22412.5|22420.6|22408.6|22444.5|22432.5|22408|22396|688
1754330400000|2025-08-04 18:00:00|22423.1|22411.1|22399.4|22387.4|22427.9|22415.9|22395.4|22383.4|539
1754400600000|2025-08-05 13:30:00|22426.6|22414.6|22501|22489|22511|22499|22426.3|22414.3|750
1754400900000|2025-08-05 13:35:00|22500.8|22488.8|22528.2|22516.2|22538.2|22526.2|22498.5|22486.5|404
1754401200000|2025-08-05 13:40:00|22529.6|22517.6|22546.6|22534.6|22546.6|22534.6|22519.3|22505.7|262
1754401500000|2025-08-05 13:45:00|22546.7|22534.7|22560.3|22548.3|22571.8|22559.8|22526.8|22514.8|365
1754401800000|2025-08-05 13:50:00|22558|22546|22587.6|22575.6|22589.1|22577.1|22546.8|22534.8|380
1754402100000|2025-08-05 13:55:00|22585.2|22573.2|22604|22592|22610.1|22598.1|22562.4|22550.4|358
1754402400000|2025-08-05 14:00:00|22602.7|22590.7|22624.5|22612.5|22629.4|22617.4|22580.1|22568.1|379
1754402700000|2025-08-05 14:05:00|22631.9|22619.9|22686.4|22674.4|22689|22677|22618.3|22606.3|491
1754403000000|2025-08-05 14:10:00|22690.1|22678.1|22710.7|22698.7|22715.9|22703.9|22667.5|22655.5|467
1754403300000|2025-08-05 14:15:00|22710.9|22698.9|22734.8|22722.8|22744.4|22732.4|22710.9|22698.9|743
1754403600000|2025-08-05 14:20:00|22734.6|22722.6|22736|22724|22744.8|22732.8|22704.8|22692.8|476
1754403900000|2025-08-05 14:25:00|22734.9|22722.9|22750.6|22738.6|22751.7|22739.7|22719.2|22707.2|363
1754404200000|2025-08-05 14:30:00|22749.4|22737.4|22773.6|22761.6|22773.6|22761.6|22735.7|22723.7|593
1754404500000|2025-08-05 14:35:00|22769.8|22757.8|22739.6|22727.6|22772.1|22760.1|22723.3|22711.3|430
1754404800000|2025-08-05 14:40:00|22739.7|22727.7|22734.1|22722.1|22754.6|22742.6|22708.1|22696.1|321
1754405100000|2025-08-05 14:45:00|22736.4|22724.4|22758.9|22746.9|22762.7|22750.7|22731.4|22719.4|208
1754405400000|2025-08-05 14:50:00|22760.3|22748.3|22781.2|22769.2|22787.5|22775.5|22757.7|22745.7|714
1754405700000|2025-08-05 14:55:00|22782.6|22770.6|22754.3|22742.3|22787.6|22775.6|22753.1|22741.1|254
1754406000000|2025-08-05 15:00:00|22754.2|22742.2|22716|22704|22756.7|22744.7|22711.1|22699.1|285
1754406300000|2025-08-05 15:05:00|22716.2|22704.2|22738.1|22726.1|22747|22735|22705.7|22693.7|290
1754406600000|2025-08-05 15:10:00|22737|22725|22772.2|22760.2|22777.2|22765.2|22732.1|22720.1|293
1754406900000|2025-08-05 15:15:00|22772|22760|22785.6|22773.6|22790.9|22778.9|22757|22745|333
1754407200000|2025-08-05 15:20:00|22785.7|22773.7|22759.6|22747.6|22788.1|22776.1|22758.4|22746.4|205
1754407500000|2025-08-05 15:25:00|22758.6|22746.6|22757.8|22745.8|22768.4|22756.4|22741.4|22729.4|256
1754407800000|2025-08-05 15:30:00|22760.3|22748.3|22781.7|22769.7|22785.2|22773.2|22756.7|22744.7|141
1754408100000|2025-08-05 15:35:00|22782.8|22770.8|22765.3|22753.3|22783.1|22771.1|22762.8|22750.8|231
1754408400000|2025-08-05 15:40:00|22764.2|22752.2|22757.8|22745.8|22765.4|22753.4|22745.3|22733.3|176
1754408700000|2025-08-05 15:45:00|22760.3|22748.3|22775|22763|22796.6|22784.6|22755.3|22743.3|240
1754409000000|2025-08-05 15:50:00|22775.2|22763.2|22787.8|22775.8|22794.2|22782.2|22772.5|22760.5|180
1754409300000|2025-08-05 15:55:00|22788.9|22776.9|22787.7|22775.7|22798.9|22786.9|22781.4|22769.4|157
1754409600000|2025-08-05 16:00:00|22787.9|22775.9|22791.7|22779.7|22792.8|22780.8|22785.5|22773.5|93
1754409900000|2025-08-05 16:05:00|22791.8|22779.8|22787.8|22775.8|22796.6|22784.6|22784.2|22772.2|180
1754410200000|2025-08-05 16:10:00|22786.7|22774.7|22749.5|22737.5|22789.1|22777.1|22745.9|22733.9|332
1754410500000|2025-08-05 16:15:00|22750.9|22738.9|22769.9|22757.9|22774.8|22762.8|22748.1|22736.1|180
1754410800000|2025-08-05 16:20:00|22771.1|22759.1|22802.3|22790.3|22803.8|22791.8|22771.1|22759.1|234
1754411100000|2025-08-05 16:25:00|22802.4|22790.4|22809.5|22797.5|22813.4|22801.4|22786.2|22774.2|303
1754411400000|2025-08-05 16:30:00|22808.4|22796.4|22771|22759|22843|22830.9|22758.6|22746.6|490
1754411700000|2025-08-05 16:35:00|22772.2|22760.2|22772.2|22760.2|22808.7|22796.7|22772.2|22760.2|139
1754412000000|2025-08-05 16:40:00|22772.3|22760.3|22764.8|22752.8|22784.8|22772.8|22762.3|22750.3|173
1754412300000|2025-08-05 16:45:00|22767.2|22755.2|22770|22758|22779.6|22767.6|22755.9|22743.9|122
1754412600000|2025-08-05 16:50:00|22770.1|22758.1|22775.2|22763.2|22797.6|22785.6|22770.1|22758.1|128
1754412900000|2025-08-05 16:55:00|22775.4|22763.4|22750.6|22738.6|22775.4|22763.4|22724.3|22712.3|251
1754413200000|2025-08-05 17:00:00|22751.9|22739.9|22740.4|22728.4|22766.6|22754.6|22736.5|22724.5|183
1754413500000|2025-08-05 17:05:00|22741.5|22729.5|22745.4|22733.4|22760.1|22748.1|22741.5|22729.5|133
1754413800000|2025-08-05 17:10:00|22745.5|22733.5|22781.8|22769.8|22783|22771|22736.6|22724.6|133
1754414100000|2025-08-05 17:15:00|22782|22770|22780.7|22768.7|22784.5|22772.5|22770.8|22758.8|92
1754414400000|2025-08-05 17:20:00|22775.9|22763.9|22773.2|22761.2|22784.5|22772.5|22769.5|22757.5|125
1754414700000|2025-08-05 17:25:00|22773.3|22761.3|22778.6|22766.6|22778.7|22766.7|22767.3|22755.3|173
1754415000000|2025-08-05 17:30:00|22776.2|22764.2|22745.9|22733.9|22781.3|22769.3|22744.7|22732.7|222
1754415300000|2025-08-05 17:35:00|22744.7|22732.7|22767.5|22755.5|22782.1|22770.1|22728.3|22716.3|262
1754415600000|2025-08-05 17:40:00|22767.6|22755.6|22774|22762|22782.6|22770.6|22758.9|22746.9|227
1754415900000|2025-08-05 17:45:00|22772.9|22760.9|22722|22710|22776.6|22764.6|22722|22710|514
1754416200000|2025-08-05 17:50:00|22723.4|22711.4|22736.3|22724.3|22737.6|22725.6|22716.1|22704.1|596
1754416500000|2025-08-05 17:55:00|22735.1|22723.1|22731.1|22719.1|22764|22752|22723.6|22711.6|1255
1754416800000|2025-08-05 18:00:00|22730.9|22718.9|22775.9|22763.9|22779.8|22767.8|22730.8|22718.8|438
1754487000000|2025-08-06 13:30:00|22758.2|22746.2|22691.8|22679.8|22815.8|22798.1|22690.5|22678.5|1351
1754487300000|2025-08-06 13:35:00|22691.6|22679.6|22644.9|22632.9|22691.6|22679.6|22629.9|22617.9|675
1754487600000|2025-08-06 13:40:00|22646|22634|22705.2|22693.2|22707.5|22695.5|22644.9|22632.9|498
1754487900000|2025-08-06 13:45:00|22703|22691|22708|22696|22743|22731|22690.2|22678.2|387
1754488200000|2025-08-06 13:50:00|22704.7|22692.7|22707.6|22695.6|22722.9|22710.9|22673|22661|566
1754488500000|2025-08-06 13:55:00|22705.1|22693.1|22683|22671|22707.6|22695.6|22670.7|22658.7|332
1754488800000|2025-08-06 14:00:00|22680.8|22668.8|22668|22656|22685.4|22673.4|22649.4|22637.4|188
1754489100000|2025-08-06 14:05:00|22670.4|22658.4|22680.4|22668.4|22685.5|22673.5|22654.3|22642.3|167
1754489400000|2025-08-06 14:10:00|22677.9|22665.9|22710.2|22698.2|22716.6|22704.6|22669.1|22657.1|262
1754489700000|2025-08-06 14:15:00|22709.1|22697.1|22699.9|22687.9|22736.8|22724.8|22696|22684|440
1754490000000|2025-08-06 14:20:00|22698.7|22686.7|22720.9|22708.9|22720.9|22708.9|22685.8|22673.8|193
1754490300000|2025-08-06 14:25:00|22723.2|22711.2|22708.7|22696.7|22725.9|22713.9|22675.9|22663.9|115
1754490600000|2025-08-06 14:30:00|22707.4|22695.4|22743.7|22731.7|22743.7|22731.7|22702.3|22690.3|175
1754490900000|2025-08-06 14:35:00|22744.8|22732.8|22759.5|22747.5|22770.6|22758.6|22741.5|22729.5|182
1754491200000|2025-08-06 14:40:00|22760.7|22748.7|22745.9|22733.9|22763.7|22751.7|22737.3|22725.3|201
1754491500000|2025-08-06 14:45:00|22743.5|22731.5|22746|22734|22747.1|22735.1|22714.6|22702.6|257
1754491800000|2025-08-06 14:50:00|22748.4|22736.4|22755.6|22743.6|22779.2|22767.2|22745.9|22733.9|167
1754492100000|2025-08-06 14:55:00|22754.5|22742.5|22772|22760|22785.7|22773.7|22748.4|22736.4|141
1754492400000|2025-08-06 15:00:00|22765.9|22753.9|22814.2|22802.2|22824.4|22812.4|22755.9|22743.9|357
1754492700000|2025-08-06 15:05:00|22814.1|22802.1|22807.8|22795.8|22828|22816|22800.6|22788.6|204
1754493000000|2025-08-06 15:10:00|22805.6|22793.6|22823|22811|22823|22811|22775.8|22763.8|246
1754493300000|2025-08-06 15:15:00|22822.8|22810.8|22780.5|22768.5|22823|22811|22780.3|22768.3|183
1754493600000|2025-08-06 15:20:00|22780.3|22768.3|22840.3|22828.3|22843.8|22831.8|22778|22766|184
1754493900000|2025-08-06 15:25:00|22841.4|22829.4|22863.9|22851.9|22865|22853|22823|22811|212
1754494200000|2025-08-06 15:30:00|22866.3|22854.3|22870|22858|22875|22862.7|22844.1|22832.1|227
1754494500000|2025-08-06 15:35:00|22870.2|22858.2|22866.3|22854.3|22872.5|22860.5|22855.2|22843.2|98
1754494800000|2025-08-06 15:40:00|22866.4|22854.4|22847.5|22835.5|22894.4|22882.4|22844|22832|382
1754495100000|2025-08-06 15:45:00|22850|22838|22837.6|22825.6|22859|22847|22832.6|22820.6|96
1754495400000|2025-08-06 15:50:00|22837.7|22825.7|22827.9|22815.9|22845.1|22833.1|22800.4|22788.4|322
1754495700000|2025-08-06 15:55:00|22828|22816|22813.2|22801.2|22831.6|22819.6|22799.6|22787.6|134
1754496000000|2025-08-06 16:00:00|22815.7|22803.7|22835.4|22823.4|22836.6|22824.6|22806.8|22794.8|131
1754496300000|2025-08-06 16:05:00|22835.5|22823.5|22896.6|22884.6|22896.6|22884.6|22835.5|22823.5|180
1754496600000|2025-08-06 16:10:00|22897.7|22885.7|22892.9|22880.9|22913.8|22901.8|22877.7|22865.7|214
1754496900000|2025-08-06 16:15:00|22895.1|22883.1|22910.4|22898.4|22910.4|22898.4|22887.9|22875.9|126
1754497200000|2025-08-06 16:20:00|22910.6|22898.6|22868.2|22856.2|22910.6|22898.6|22868.2|22856.2|164
1754497500000|2025-08-06 16:25:00|22862|22850|22852.8|22840.8|22867.9|22855.9|22825.3|22813.3|225
1754497800000|2025-08-06 16:30:00|22852.9|22840.9|22870.4|22858.4|22875.1|22863.1|22844.6|22832.6|156
1754498100000|2025-08-06 16:35:00|22870.6|22858.6|22877.9|22865.9|22881.8|22869.8|22857.9|22845.9|70
1754498400000|2025-08-06 16:40:00|22876.8|22864.8|22865.4|22853.4|22882.9|22870.9|22865.4|22853.4|44
1754498700000|2025-08-06 16:45:00|22863.2|22851.2|22890.4|22878.4|22897.8|22885.8|22848.2|22836.2|138
1754499000000|2025-08-06 16:50:00|22890.3|22878.3|22912.5|22900.5|22913.7|22901.7|22865.4|22853.4|172
1754499300000|2025-08-06 16:55:00|22910.1|22898.1|22932.6|22920.6|22946.2|22934.2|22910|22898|279
1754499600000|2025-08-06 17:00:00|22934|22922|22972.6|22960.6|22972.6|22960.6|22875.8|22863.8|485
1754499900000|2025-08-06 17:05:00|22971.2|22959.2|22933.1|22921.1|22971.4|22959.4|22930.6|22918.6|221
1754500200000|2025-08-06 17:10:00|22930.8|22918.8|22920.9|22908.9|22939.4|22927.4|22906.9|22894.9|186
1754500500000|2025-08-06 17:15:00|22920.8|22908.8|22956.7|22944.7|22959.2|22947.2|22915.9|22903.9|263
1754500800000|2025-08-06 17:20:00|22959.1|22947.1|22943|22931|22959.1|22947.1|22921.6|22909.6|218
1754501100000|2025-08-06 17:25:00|22940.3|22928.3|22948|22936|22950.5|22938.5|22922.7|22910.7|209
1754501400000|2025-08-06 17:30:00|22947.8|22935.8|22956.3|22944.3|22968.9|22956.9|22946.7|22934.7|223
1754501700000|2025-08-06 17:35:00|22957.4|22945.4|22978.3|22966.3|22994|22982|22949.7|22937.7|501
1754502000000|2025-08-06 17:40:00|22977.2|22965.2|22984|22972|22996.3|22984.3|22977.2|22965.2|178
1754502300000|2025-08-06 17:45:00|22982.9|22970.9|22994.3|22982.3|23013.2|23001.2|22979.3|22967.3|309
1754502600000|2025-08-06 17:50:00|22994.4|22982.4|22974.3|22962.3|23000.4|22988.4|22973.3|22961.3|245
1754502900000|2025-08-06 17:55:00|22974.6|22962.6|22985.4|22973.4|22990.2|22978.2|22963|22951|797
1754503200000|2025-08-06 18:00:00|22982.9|22970.9|22967.4|22955.4|22995.2|22983.2|22964.8|22952.8|458
1754573400000|2025-08-07 13:30:00|22975.7|22955.7|23001|22989|23008.2|22996.2|22943.2|22931.2|800
1754573700000|2025-08-07 13:35:00|23003.5|22991.5|23011.4|22999.4|23106.5|23094.5|22997.1|22985.1|1210
1754574000000|2025-08-07 13:40:00|23011.5|22999.5|23044.9|23032.9|23061.3|23049.3|23001.9|22989.9|646
1754574300000|2025-08-07 13:45:00|23056.2|23044.2|23050.1|23038.1|23104.9|23092.9|23050.1|23038.1|645
1754574600000|2025-08-07 13:50:00|23049|23037|22997.4|22985.4|23057.4|23045.4|22962.6|22950.6|622
1754574900000|2025-08-07 13:55:00|22996.3|22984.3|22922|22910|23004.9|22992.9|22914.9|22902.9|388
1754575200000|2025-08-07 14:00:00|22923.1|22911.1|22931.9|22919.9|22941.7|22929.7|22905.8|22893.8|387
1754575500000|2025-08-07 14:05:00|22940.8|22928.8|23003.9|22991.9|23007.1|22995.1|22936|22924|605
1754575800000|2025-08-07 14:10:00|23000.1|22988.1|22957.4|22945.4|23000.3|22988.3|22951.2|22939.2|258
1754576100000|2025-08-07 14:15:00|22958.5|22946.5|22999.2|22987.2|23010.3|22998.3|22956.5|22944.5|262
1754576400000|2025-08-07 14:20:00|22999.7|22987.7|22990.3|22978.3|23017.4|23005.4|22984.2|22972.2|231
1754576700000|2025-08-07 14:25:00|22992.5|22980.5|22970.8|22958.8|23007.8|22995.8|22958.5|22946.5|222
1754577000000|2025-08-07 14:30:00|22971|22959|22999.4|22987.4|23003.2|22991.2|22960.8|22948.8|190
1754577300000|2025-08-07 14:35:00|23000.5|22988.5|23033|23021|23054.2|23042.2|23000.5|22988.5|236
1754577600000|2025-08-07 14:40:00|23032.8|23020.8|23044.2|23032.2|23052.3|23040.3|23025.7|23013.7|155
1754577900000|2025-08-07 14:45:00|23045.3|23033.3|23050.3|23038.3|23051.8|23039.8|23030.5|23018.5|134
1754578200000|2025-08-07 14:50:00|23049.3|23037.3|23047.1|23035.1|23078|23066|23034.3|23022.3|171
1754578500000|2025-08-07 14:55:00|23047.3|23035.3|23058|23046|23071.8|23059.8|23044.6|23032.6|183
1754578800000|2025-08-07 15:00:00|23058.2|23046.2|23091.8|23079.8|23091.9|23079.9|23054.3|23042.3|256
1754579100000|2025-08-07 15:05:00|23091.9|23079.9|23110.7|23098.7|23110.7|23098.7|23087.1|23075.1|228
1754579400000|2025-08-07 15:10:00|23112|23100|23111.4|23099.4|23126.6|23114.6|23107.5|23095.5|337
1754579700000|2025-08-07 15:15:00|23110|23098|23101.6|23089.6|23118.9|23106.9|23093.9|23081.9|130
1754580000000|2025-08-07 15:20:00|23099.2|23087.2|23139.3|23127.3|23153|23141|23099.2|23087.2|304
1754580300000|2025-08-07 15:25:00|23141.6|23129.6|23094.4|23082.4|23146.8|23134.8|23087.1|23075.1|255
1754580600000|2025-08-07 15:30:00|23091|23079|23061|23049|23093.5|23081.5|23051|23039|360
1754580900000|2025-08-07 15:35:00|23062.1|23050.1|23067.3|23055.3|23073.7|23061.7|23041|23029|213
1754581200000|2025-08-07 15:40:00|23066|23054|23042.6|23030.6|23067.5|23055.5|23041.4|23029.4|200
1754581500000|2025-08-07 15:45:00|23043.9|23031.9|23079.8|23067.8|23080|23068|23042.6|23030.6|184
1754581800000|2025-08-07 15:50:00|23081.2|23069.2|23012.7|23000.7|23082.7|23070.7|23011.4|22999.4|243
1754582100000|2025-08-07 15:55:00|23013.9|23001.9|23042.3|23030.3|23046.1|23034.1|22996.4|22984.4|233
1754582400000|2025-08-07 16:00:00|23040|23028|23072.5|23060.5|23097.2|23085.2|23037.5|23025.5|299
1754582700000|2025-08-07 16:05:00|23075|23063|23097.2|23085.2|23097.2|23085.2|23074.8|23062.8|113
1754583000000|2025-08-07 16:10:00|23096.1|23084.1|23142.3|23130.3|23146.1|23134.1|23096.1|23084.1|208
1754583300000|2025-08-07 16:15:00|23141.3|23129.3|23146.1|23134.1|23151.1|23139.1|23129.5|23117.5|128
1754583600000|2025-08-07 16:20:00|23146.3|23134.3|23159.5|23147.5|23174.5|23162.5|23146.3|23134.3|188
1754583900000|2025-08-07 16:25:00|23159.3|23147.3|23151|23139|23161.2|23149.2|23131.3|23119.3|197
1754584200000|2025-08-07 16:30:00|23151.2|23139.2|23169.2|23157.2|23175.3|23163.3|23139|23127|157
1754584500000|2025-08-07 16:35:00|23170.3|23158.3|23169.5|23157.5|23177.8|23165.8|23135.4|23123.4|138
1754584800000|2025-08-07 16:40:00|23170.6|23158.6|23160.8|23148.8|23191.5|23179.5|23158.5|23146.5|173
1754585100000|2025-08-07 16:45:00|23162|23150|23151.9|23139.9|23164.7|23152.7|23131.9|23119.9|104
1754585400000|2025-08-07 16:50:00|23152.1|23140.1|23159.7|23147.7|23162.4|23150.4|23148.5|23136.5|123
1754585700000|2025-08-07 16:55:00|23158.7|23146.7|23184.7|23172.7|23193.8|23181.8|23144.9|23132.9|213
1754586000000|2025-08-07 17:00:00|23187.2|23175.2|23236.2|23224.2|23248.5|23236.5|23187.2|23175.2|252
1754586300000|2025-08-07 17:05:00|23234.9|23222.9|23219.6|23207.6|23235.1|23223.1|23203.7|23191.7|171
1754586600000|2025-08-07 17:10:00|23217.4|23205.4|23216.9|23204.9|23224.6|23212.6|23207.1|23195.1|113
1754586900000|2025-08-07 17:15:00|23219.4|23207.4|23265.1|23253.1|23272.1|23260.1|23217.1|23205.1|208
1754587200000|2025-08-07 17:20:00|23264.9|23252.9|23269.8|23257.8|23300.1|23288.1|23259.8|23247.8|282
1754587500000|2025-08-07 17:25:00|23270.9|23258.9|23286.8|23274.8|23287.8|23275.8|23251.2|23239.2|209
1754587800000|2025-08-07 17:30:00|23283|23271|23264.4|23252.4|23299.3|23287.3|23261.9|23249.9|162
1754588100000|2025-08-07 17:35:00|23262.3|23250.3|23244.1|23232.1|23276.9|23264.9|23220.5|23208.5|246
1754588400000|2025-08-07 17:40:00|23244.3|23232.3|23258.4|23246.4|23267.5|23255.5|23236.8|23224.8|257
1754588700000|2025-08-07 17:45:00|23258.6|23246.6|23267.3|23255.3|23283.8|23271.8|23258.6|23246.6|247
1754589000000|2025-08-07 17:50:00|23266.1|23254.1|23243.6|23231.6|23266.1|23254.1|23240|23228|275
1754589300000|2025-08-07 17:55:00|23242.4|23230.4|23245.4|23233.4|23266.4|23254.4|23234.1|23222.1|1113
1754589600000|2025-08-07 18:00:00|23246.4|23234.4|23281.6|23269.6|23283.9|23271.9|23224.3|23212.3|410
1754659800000|2025-08-08 13:30:00|23230.4|23218.4|23183.4|23171.4|23257.3|23243.4|23176.3|23164.3|1056
1754660100000|2025-08-08 13:35:00|23185.9|23173.9|23197.7|23185.7|23226.3|23214.3|23179|23167|502
1754660400000|2025-08-08 13:40:00|23201.7|23189.7|23236.3|23224.3|23241.3|23229.3|23181.3|23169.3|371
1754660700000|2025-08-08 13:45:00|23237.5|23225.5|23233.1|23221.1|23265.8|23253.8|23205.6|23193.6|518
1754661000000|2025-08-08 13:50:00|23229.4|23217.4|23228.4|23216.4|23256.3|23244.3|23223.4|23211.4|392
1754661300000|2025-08-08 13:55:00|23227.4|23215.4|23224.5|23212.5|23233.7|23221.7|23208.1|23196.1|182
1754661600000|2025-08-08 14:00:00|23225.6|23213.6|23213.4|23201.4|23232.2|23220.2|23202.9|23190.9|190
1754661900000|2025-08-08 14:05:00|23213.7|23201.7|23201.2|23189.2|23224.8|23212.8|23187.3|23175.3|218
1754662200000|2025-08-08 14:10:00|23202.3|23190.3|23181.6|23169.6|23202.3|23190.3|23156.5|23144.5|313
1754662500000|2025-08-08 14:15:00|23182.6|23170.6|23102.8|23090.8|23182.6|23170.6|23102.6|23090.6|387
1754662800000|2025-08-08 14:20:00|23102.4|23090.4|23043.2|23031.2|23113.7|23101.7|23034.1|23022.1|477
1754663100000|2025-08-08 14:25:00|23045.5|23033.5|22945.2|22933.2|23056.1|23044.1|22928.8|22916.8|804
1754663400000|2025-08-08 14:30:00|22942.9|22930.9|22924.9|22912.9|22942.9|22930.9|22857.2|22845.2|907
1754663700000|2025-08-08 14:35:00|22925.1|22913.1|22829.9|22817.9|22927.4|22915.4|22816.9|22804.9|540
1754664000000|2025-08-08 14:40:00|22832.4|22820.4|22855.5|22843.5|22879.3|22867.3|22822.4|22810.4|537
1754664300000|2025-08-08 14:45:00|22855.3|22843.3|22874.3|22862.3|22877|22865|22844.3|22832.3|318
1754664600000|2025-08-08 14:50:00|22874.1|22862.1|22875.3|22863.3|22887.2|22875.2|22841.8|22829.8|289
1754664900000|2025-08-08 14:55:00|22874.5|22862.5|22940.5|22928.5|22953|22941|22864.3|22852.3|402
1754665200000|2025-08-08 15:00:00|22938|22926|22996.8|22984.8|23001.4|22989.4|22933.4|22921.4|452
1754665500000|2025-08-08 15:05:00|22995.7|22983.7|22974.7|22962.7|23001.8|22989.8|22963.2|22951.2|348
1754665800000|2025-08-08 15:10:00|22972.4|22960.4|22874.9|22862.9|22976.1|22964.1|22874.9|22862.9|534
1754666100000|2025-08-08 15:15:00|22876.1|22864.1|22894|22882|22924.8|22912.8|22861.3|22849.3|560
1754666400000|2025-08-08 15:20:00|22889.2|22877.2|22857.7|22845.7|22897.5|22885.5|22852.9|22840.9|286
1754666700000|2025-08-08 15:25:00|22856.4|22844.4|22795.6|22783.6|22870|22858|22794.1|22782.1|385
1754667000000|2025-08-08 15:30:00|22794.5|22782.5|22722.5|22710.5|22800.4|22788.4|22721.5|22709.5|565
1754667300000|2025-08-08 15:35:00|22722.9|22710.9|22699.1|22687.1|22737.1|22725.1|22687.6|22675.6|563
1754667600000|2025-08-08 15:40:00|22700.3|22688.3|22685|22673|22727.3|22715.3|22671.1|22659.1|358
1754667900000|2025-08-08 15:45:00|22685.2|22673.2|22734.4|22722.4|22736.9|22724.9|22676.5|22664.5|347
1754668200000|2025-08-08 15:50:00|22731.9|22719.9|22739.8|22727.8|22739.8|22727.8|22711.2|22699.2|232
1754668500000|2025-08-08 15:55:00|22736.2|22724.2|22774.1|22762.1|22786.2|22774.2|22716.6|22704.6|485
1754668800000|2025-08-08 16:00:00|22775.2|22763.2|22803.1|22791.1|22835.2|22823.2|22770.2|22758.2|433
1754669100000|2025-08-08 16:05:00|22802|22790|22754.5|22742.5|22825.8|22813.8|22754.5|22742.5|334
1754669400000|2025-08-08 16:10:00|22755.6|22743.6|22763.4|22751.4|22765.9|22753.9|22736.2|22724.2|230
1754669700000|2025-08-08 16:15:00|22763.6|22751.6|22754.1|22742.1|22765.7|22753.7|22729|22717|182
1754670000000|2025-08-08 16:20:00|22752.9|22740.9|22707.3|22695.3|22776.3|22764.3|22703.6|22691.6|179
1754670300000|2025-08-08 16:25:00|22708.4|22696.4|22724.2|22712.2|22751.3|22739.3|22701.1|22689.1|304
1754670600000|2025-08-08 16:30:00|22720.2|22708.2|22729.2|22717.2|22735|22723|22675.2|22663.2|191
1754670900000|2025-08-08 16:35:00|22729|22717|22700.2|22688.2|22746.7|22734.7|22697.7|22685.7|222
1754671200000|2025-08-08 16:40:00|22699.2|22687.2|22680.3|22668.3|22705.1|22693.1|22672.6|22660.6|205
1754671500000|2025-08-08 16:45:00|22679.2|22667.2|22694.9|22682.9|22708.8|22696.8|22665.6|22653.6|181
1754671800000|2025-08-08 16:50:00|22697|22685|22737|22725|22747.7|22735.7|22691.3|22679.3|189
1754672100000|2025-08-08 16:55:00|22736.8|22724.8|22760.9|22748.9|22766|22754|22732.9|22720.9|171
1754672400000|2025-08-08 17:00:00|22757.3|22745.3|22745|22733|22780.5|22768.5|22742.7|22730.7|324
1754672700000|2025-08-08 17:05:00|22744.8|22732.8|22744.8|22732.8|22759.8|22747.8|22737.7|22725.7|133
1754673000000|2025-08-08 17:10:00|22744.6|22732.6|22724.6|22712.6|22752.3|22740.3|22713.4|22701.4|148
1754673300000|2025-08-08 17:15:00|22724.8|22712.8|22736.9|22724.9|22740.7|22728.7|22718.8|22706.8|157
1754673600000|2025-08-08 17:20:00|22734.6|22722.6|22764.1|22752.1|22772.6|22760.6|22728.6|22716.6|155
1754673900000|2025-08-08 17:25:00|22762|22750|22744.9|22732.9|22770.5|22758.5|22740.5|22728.5|92
1754674200000|2025-08-08 17:30:00|22744.5|22732.5|22727|22715|22744.7|22732.7|22713.7|22701.7|220
1754674500000|2025-08-08 17:35:00|22724.7|22712.7|22646.6|22634.6|22727.4|22715.4|22637.6|22625.6|290
1754674800000|2025-08-08 17:40:00|22646.4|22634.4|22637.2|22625.2|22669.3|22657.3|22633|22621|356
1754675100000|2025-08-08 17:45:00|22637|22625|22613.2|22601.2|22637|22625|22599.4|22587.4|648
1754675400000|2025-08-08 17:50:00|22611.1|22599.1|22627.9|22615.9|22633.1|22621.1|22596.1|22584.1|592
1754675700000|2025-08-08 17:55:00|22628.1|22616.1|22634.8|22622.8|22690.9|22678.9|22624.3|22612.3|2427
1754676000000|2025-08-08 18:00:00|22629.7|22617.7|22637.3|22625.3|22655.8|22643.8|22622.5|22610.5|1017
1754919000000|2025-08-11 13:30:00|22659.5|22647.5|22752.3|22740.3|22787.2|22775.2|22656.5|22644.5|1392
1754919300000|2025-08-11 13:35:00|22748.3|22736.3|22696.5|22684.5|22757|22745|22677.8|22665.8|637
1754919600000|2025-08-11 13:40:00|22697.5|22685.5|22518.8|22506.8|22697.5|22685.5|22509.8|22497.8|1058
1754919900000|2025-08-11 13:45:00|22519.8|22507.8|22509.3|22497.3|22532.5|22520.5|22470.5|22458.5|839
1754920200000|2025-08-11 13:50:00|22510.3|22498.3|22454.5|22442.5|22526|22514|22449.5|22437.5|779
1754920500000|2025-08-11 13:55:00|22453.3|22441.3|22501.8|22489.8|22513.6|22501.6|22448.8|22436.8|523
1754920800000|2025-08-11 14:00:00|22503.1|22491.1|22554.6|22542.6|22559.3|22547.3|22481.8|22469.8|652
1754921100000|2025-08-11 14:05:00|22554.3|22542.3|22563.1|22551.1|22601.6|22589.6|22550.8|22538.8|514
1754921400000|2025-08-11 14:10:00|22562.1|22550.1|22548.1|22536.1|22590.8|22578.8|22524.3|22512.3|291
1754921700000|2025-08-11 14:15:00|22554.1|22542.1|22527.3|22515.3|22558.1|22546.1|22515.8|22503.8|220
1754922000000|2025-08-11 14:20:00|22528.6|22516.6|22548.1|22536.1|22561.4|22549.4|22508.3|22496.3|276
1754922300000|2025-08-11 14:25:00|22549.1|22537.1|22616.1|22604.1|22622.9|22610.9|22543.1|22531.1|309
1754922600000|2025-08-11 14:30:00|22618.6|22606.6|22659.1|22647.1|22673.6|22661.6|22594.6|22582.6|418
1754922900000|2025-08-11 14:35:00|22658.9|22646.9|22656.9|22644.9|22684.1|22672.1|22654.1|22642.1|260
1754923200000|2025-08-11 14:40:00|22656.4|22644.4|22626.7|22614.7|22656.4|22644.4|22621.1|22609.1|183
1754923500000|2025-08-11 14:45:00|22626.9|22614.9|22598.2|22586.2|22629.4|22617.4|22598.2|22586.2|143
1754923800000|2025-08-11 14:50:00|22599.2|22587.2|22583.4|22571.4|22604.7|22592.7|22566.9|22554.9|162
1754924100000|2025-08-11 14:55:00|22581.4|22569.4|22580.4|22568.4|22595.4|22583.4|22563.2|22551.2|239
1754924400000|2025-08-11 15:00:00|22580.7|22568.7|22599|22587|22621.2|22609.2|22578.5|22566.5|165
1754924700000|2025-08-11 15:05:00|22598|22586|22650|22638|22668.7|22656.7|22591.5|22579.5|205
1754925000000|2025-08-11 15:10:00|22649|22637|22605.2|22593.2|22650|22638|22603|22591|138
1754925300000|2025-08-11 15:15:00|22605.5|22593.5|22556|22544|22605.5|22593.5|22556|22544|241
1754925600000|2025-08-11 15:20:00|22558.5|22546.5|22546.3|22534.3|22564.7|22552.7|22533|22521|243
1754925900000|2025-08-11 15:25:00|22547.3|22535.3|22539|22527|22561.3|22549.3|22531.5|22519.5|186
1754926200000|2025-08-11 15:30:00|22538.8|22526.8|22548|22536|22586.3|22574.3|22538.8|22526.8|135
1754926500000|2025-08-11 15:35:00|22547.8|22535.8|22537.8|22525.8|22554.3|22542.3|22511|22499|349
1754926800000|2025-08-11 15:40:00|22535.8|22523.8|22509.6|22497.6|22556.6|22544.6|22508.6|22496.6|178
1754927100000|2025-08-11 15:45:00|22510.8|22498.8|22548.3|22536.3|22582.6|22570.6|22505.6|22493.6|140
1754927400000|2025-08-11 15:50:00|22547.1|22535.1|22555.3|22543.3|22560.1|22548.1|22532.8|22520.8|149
1754927700000|2025-08-11 15:55:00|22557.3|22545.3|22561.4|22549.4|22561.4|22549.4|22541.3|22529.3|83
1754928000000|2025-08-11 16:00:00|22561.1|22549.1|22566.9|22554.9|22580.1|22568.1|22541.6|22529.6|232
1754928300000|2025-08-11 16:05:00|22568.4|22556.4|22567.6|22555.6|22575.6|22563.6|22558.9|22546.9|137
1754928600000|2025-08-11 16:10:00|22567.4|22555.4|22614.6|22602.6|22623.6|22611.6|22567.1|22555.1|159
1754928900000|2025-08-11 16:15:00|22615.6|22603.6|22625.2|22613.2|22629.9|22617.9|22601.4|22589.4|149
1754929200000|2025-08-11 16:20:00|22623.7|22611.7|22626.2|22614.2|22648.7|22636.7|22616.4|22604.4|175
1754929500000|2025-08-11 16:25:00|22625.2|22613.2|22667.7|22655.7|22669.9|22657.9|22608.7|22596.7|234
1754929800000|2025-08-11 16:30:00|22668.9|22656.9|22638.9|22626.9|22669.9|22657.9|22626.9|22614.9|368
1754930100000|2025-08-11 16:35:00|22638.4|22626.4|22626.7|22614.7|22639.9|22627.9|22603.7|22591.7|160
1754930400000|2025-08-11 16:40:00|22625.7|22613.7|22611|22599|22634.2|22622.2|22606.2|22594.2|86
1754930700000|2025-08-11 16:45:00|22610.2|22598.2|22581.7|22569.7|22620.2|22608.2|22571.7|22559.7|167
1754931000000|2025-08-11 16:50:00|22583|22571|22576.7|22564.7|22600.7|22588.7|22567|22555|163
1754931300000|2025-08-11 16:55:00|22577.7|22565.7|22607.5|22595.5|22615.2|22603.2|22577.7|22565.7|90
1754931600000|2025-08-11 17:00:00|22603.5|22591.5|22620.5|22608.5|22625.5|22613.5|22599.2|22587.2|115
1754931900000|2025-08-11 17:05:00|22620.8|22608.8|22618.8|22606.8|22646.5|22634.5|22603.5|22591.5|133
1754932200000|2025-08-11 17:10:00|22617.8|22605.8|22622.1|22610.1|22626.3|22614.3|22611.3|22599.3|285
1754932500000|2025-08-11 17:15:00|22621.1|22609.1|22682.8|22670.8|22687.8|22675.8|22614.8|22602.8|181
1754932800000|2025-08-11 17:20:00|22677.8|22665.8|22660.3|22648.3|22680.3|22668.3|22653.1|22641.1|157
1754933100000|2025-08-11 17:25:00|22662.8|22650.8|22635.9|22623.9|22664.1|22652.1|22630.9|22618.9|163
1754933400000|2025-08-11 17:30:00|22634.4|22622.4|22649.6|22637.6|22662.9|22650.9|22631.1|22619.1|300
1754933700000|2025-08-11 17:35:00|22650.6|22638.6|22634.1|22622.1|22650.6|22638.6|22625.1|22613.1|206
1754934000000|2025-08-11 17:40:00|22634.4|22622.4|22637.9|22625.9|22645.4|22633.4|22625.9|22613.9|135
1754934300000|2025-08-11 17:45:00|22639.1|22627.1|22647.2|22635.2|22648.2|22636.2|22620.7|22608.7|284
1754934600000|2025-08-11 17:50:00|22644.7|22632.7|22664.9|22652.9|22674.9|22662.9|22625.7|22613.7|192
1754934900000|2025-08-11 17:55:00|22667.2|22655.2|22675.7|22663.7|22676.9|22664.9|22642.4|22630.4|1093
1754935200000|2025-08-11 18:00:00|22676.9|22664.9|22687.7|22675.7|22690.4|22678.4|22674.2|22662.2|464
1755005400000|2025-08-12 13:30:00|22727.3|22715.3|22714.9|22702.9|22747.8|22735.8|22682|22670|775
1755005700000|2025-08-12 13:35:00|22713.9|22701.9|22674.9|22662.9|22714.9|22702.9|22653.2|22641.2|564
1755006000000|2025-08-12 13:40:00|22672.9|22660.9|22693.4|22681.4|22697.9|22685.9|22665.1|22653.1|337
1755006300000|2025-08-12 13:45:00|22693.2|22681.2|22698.7|22686.7|22721.7|22709.7|22676.2|22664.2|231
1755006600000|2025-08-12 13:50:00|22699.5|22687.5|22722.1|22710.1|22731.9|22719.9|22675.9|22663.9|314
1755006900000|2025-08-12 13:55:00|22723|22711|22630.9|22618.9|22724.6|22712.6|22609.1|22597.1|419
1755007200000|2025-08-12 14:00:00|22629.9|22617.9|22631.9|22619.9|22680.1|22668.1|22616.9|22604.9|310
1755007500000|2025-08-12 14:05:00|22633.4|22621.4|22735.2|22723.2|22736.2|22724.2|22614|22602|819
1755007800000|2025-08-12 14:10:00|22733.2|22721.2|22710.5|22698.5|22751.7|22739.7|22697.4|22685.4|322
1755008100000|2025-08-12 14:15:00|22711.7|22699.7|22767.2|22755.2|22775.7|22763.7|22699.1|22687.1|325
1755008400000|2025-08-12 14:20:00|22768.2|22756.2|22750.7|22738.7|22776.6|22764.6|22739.7|22727.7|235
1755008700000|2025-08-12 14:25:00|22749.4|22737.4|22743.9|22731.9|22763.2|22751.2|22723.9|22711.9|127
1755009000000|2025-08-12 14:30:00|22745.1|22733.1|22705.2|22693.2|22752.6|22740.6|22705.2|22693.2|148
1755009300000|2025-08-12 14:35:00|22703.2|22691.2|22688.9|22676.9|22708.9|22696.9|22683.6|22671.6|157
1755009600000|2025-08-12 14:40:00|22689.8|22677.8|22686.6|22674.6|22706.6|22694.6|22682.6|22670.6|78
1755009900000|2025-08-12 14:45:00|22684.7|22672.7|22694.2|22682.2|22699.1|22687.1|22663.9|22651.9|81
1755010200000|2025-08-12 14:50:00|22693.9|22681.9|22706.9|22694.9|22711.9|22699.9|22686.7|22674.7|79
1755010500000|2025-08-12 14:55:00|22707.2|22695.2|22698.7|22686.7|22722.4|22710.4|22689.7|22677.7|119
1755010800000|2025-08-12 15:00:00|22697.8|22685.8|22734.7|22722.7|22740.4|22728.4|22697.8|22685.8|204
1755011100000|2025-08-12 15:05:00|22735.7|22723.7|22744.5|22732.5|22753.5|22741.5|22735.7|22723.7|75
1755011400000|2025-08-12 15:10:00|22745.5|22733.5|22750.9|22738.9|22766.6|22754.6|22736|22724|170
1755011700000|2025-08-12 15:15:00|22748.9|22736.9|22775.5|22763.5|22797.3|22785.3|22743.9|22731.9|373
1755012000000|2025-08-12 15:20:00|22775.8|22763.8|22779.9|22767.9|22789.2|22777.2|22752|22740|330
1755012300000|2025-08-12 15:25:00|22780.2|22768.2|22797.7|22785.7|22817|22805|22775.2|22763.2|431
1755012600000|2025-08-12 15:30:00|22796.8|22784.8|22788.3|22776.3|22802.7|22790.7|22777|22765|144
1755012900000|2025-08-12 15:35:00|22788.6|22776.6|22775.6|22763.6|22808|22796|22769.4|22757.4|161
1755013200000|2025-08-12 15:40:00|22774.4|22762.4|22780.8|22768.8|22794|22782|22761.1|22749.1|155
1755013500000|2025-08-12 15:45:00|22780.5|22768.5|22764.1|22752.1|22783|22771|22755.1|22743.1|139
1755013800000|2025-08-12 15:50:00|22765.1|22753.1|22781.7|22769.7|22784.2|22772.2|22759.2|22747.2|116
1755014100000|2025-08-12 15:55:00|22782.6|22770.6|22809.3|22797.3|22831.4|22819.4|22782.6|22770.6|286
1755014400000|2025-08-12 16:00:00|22811.3|22799.3|22842|22830|22857.3|22845.3|22802.8|22790.8|345
1755014700000|2025-08-12 16:05:00|22842.3|22830.3|22835.1|22823.1|22843.5|22831.5|22807.6|22795.6|118
1755015000000|2025-08-12 16:10:00|22835.8|22823.8|22910.4|22898.4|22916.1|22904.1|22835.8|22823.8|394
1755015300000|2025-08-12 16:15:00|22911.4|22899.4|22988.9|22976.9|23003.8|22991.8|22905.9|22893.9|679
1755015600000|2025-08-12 16:20:00|22987.7|22975.7|22994.8|22982.8|23019.5|23007.5|22973.7|22961.7|488
1755015900000|2025-08-12 16:25:00|22995.8|22983.8|22968.2|22956.2|22995.8|22983.8|22941.9|22929.9|342
1755016200000|2025-08-12 16:30:00|22969.5|22957.5|22979.1|22967.1|22989.9|22977.9|22947.3|22935.3|287
1755016500000|2025-08-12 16:35:00|22980.1|22968.1|22976.9|22964.9|23006.6|22994.6|22967.4|22955.4|243
1755016800000|2025-08-12 16:40:00|22978.2|22966.2|22982.2|22970.2|23004.1|22992.1|22973.7|22961.7|178
1755017100000|2025-08-12 16:45:00|22983.2|22971.2|23008|22996|23010.5|22998.5|22980|22968|157
1755017400000|2025-08-12 16:50:00|23009|22997|23027.8|23015.8|23037.8|23025.8|22993.3|22981.3|299
1755017700000|2025-08-12 16:55:00|23025.8|23013.8|23002.9|22990.9|23030.8|23018.8|22927.8|22915.8|441
1755018000000|2025-08-12 17:00:00|23001|22989|22974.7|22962.7|23002.9|22990.9|22945|22933|252
1755018300000|2025-08-12 17:05:00|22975|22963|22971.8|22959.8|22986.3|22974.3|22958.1|22946.1|150
1755018600000|2025-08-12 17:10:00|22974.3|22962.3|22955.8|22943.8|22977.8|22965.8|22955.8|22943.8|152
1755018900000|2025-08-12 17:15:00|22956.1|22944.1|22990|22978|22997.5|22985.5|22945.3|22933.3|224
1755019200000|2025-08-12 17:20:00|22990.3|22978.3|22990.9|22978.9|23004.2|22992.2|22987|22975|147
1755019500000|2025-08-12 17:25:00|22989.9|22977.9|22977.7|22965.7|23005.9|22993.9|22964.9|22952.9|167
1755019800000|2025-08-12 17:30:00|22978.9|22966.9|22973.9|22961.9|22991.4|22979.4|22969.5|22957.5|172
1755020100000|2025-08-12 17:35:00|22972.9|22960.9|22993.6|22981.6|22999.1|22987.1|22962.1|22950.1|425
1755020400000|2025-08-12 17:40:00|22994.6|22982.6|23006|22994|23010|22998|22993.3|22981.3|190
1755020700000|2025-08-12 17:45:00|23005|22993|22980.6|22968.6|23008.1|22996.1|22978.1|22966.1|369
1755021000000|2025-08-12 17:50:00|22980.9|22968.9|22946.9|22934.9|22988.1|22976.1|22940.2|22928.2|594
1755021300000|2025-08-12 17:55:00|22947.1|22935.1|22940.8|22928.8|22988.1|22976.1|22940.2|22928.2|1224
1755021600000|2025-08-12 18:00:00|22938.5|22926.5|22974.1|22962.1|22982.1|22970.1|22933.3|22921.3|359
1755091800000|2025-08-13 13:30:00|23045.7|23033.7|23089.7|23077.7|23116.3|23104.3|23023.4|23011.4|1512
1755092100000|2025-08-13 13:35:00|23088.5|23076.5|23101.9|23089.9|23138.2|23126.2|23087.5|23075.5|603
1755092400000|2025-08-13 13:40:00|23099.6|23087.6|23163.8|23151.8|23171|23159|23089.6|23077.6|533
1755092700000|2025-08-13 13:45:00|23164.1|23152.1|23133.2|23121.2|23167.2|23155.2|23096.4|23084.4|605
1755093000000|2025-08-13 13:50:00|23132.9|23120.9|23084.4|23072.4|23155.2|23143.2|23073.2|23061.2|425
1755093300000|2025-08-13 13:55:00|23084.7|23072.7|23123.5|23111.5|23128.8|23116.8|23068.8|23056.8|521
1755093600000|2025-08-13 14:00:00|23122.3|23110.3|23120.1|23108.1|23124.5|23112.5|23085.5|23073.5|217
1755093900000|2025-08-13 14:05:00|23123.8|23111.8|23104.2|23092.2|23136.4|23124.4|23096.7|23084.7|243
1755094200000|2025-08-13 14:10:00|23103.7|23091.7|23125.9|23113.9|23126.8|23114.8|23094.9|23082.9|147
1755094500000|2025-08-13 14:15:00|23124|23112|23118.1|23106.1|23133.4|23121.4|23094.6|23082.6|157
1755094800000|2025-08-13 14:20:00|23117.5|23105.5|23144.7|23132.7|23157.2|23145.2|23115.3|23103.3|181
1755095100000|2025-08-13 14:25:00|23147.5|23135.5|23134.5|23122.5|23158.2|23146.2|23121.3|23109.3|251
1755095400000|2025-08-13 14:30:00|23134.7|23122.7|23125.6|23113.6|23138.1|23126.1|23108.1|23096.1|121
1755095700000|2025-08-13 14:35:00|23124.4|23112.4|23152.3|23140.3|23153.8|23141.8|23119.4|23107.4|109
1755096000000|2025-08-13 14:40:00|23151.3|23139.3|23173.2|23161.2|23185.1|23173.1|23151.3|23139.3|152
1755096300000|2025-08-13 14:45:00|23170.4|23158.4|23163.8|23151.8|23192|23180|23161.9|23149.9|160
1755096600000|2025-08-13 14:50:00|23162.9|23150.9|23201.1|23189.1|23211.7|23199.7|23162.9|23150.9|219
1755096900000|2025-08-13 14:55:00|23204.9|23192.9|23217.5|23205.5|23217.5|23205.5|23192.7|23180.7|314
1755097200000|2025-08-13 15:00:00|23218.4|23206.4|23183.1|23171.1|23227.5|23215.5|23172.4|23160.4|200
1755097500000|2025-08-13 15:05:00|23182.1|23170.1|23194.7|23182.7|23202.8|23190.8|23169.6|23157.6|191
1755097800000|2025-08-13 15:10:00|23193.5|23181.5|23176.3|23164.3|23203.5|23191.5|23169.8|23157.8|310
1755098100000|2025-08-13 15:15:00|23177.3|23165.3|23223.6|23211.6|23229.6|23217.6|23177.3|23165.3|336
1755098400000|2025-08-13 15:20:00|23224.6|23212.6|23249.8|23237.8|23271.4|23259.4|23223.6|23211.6|490
1755098700000|2025-08-13 15:25:00|23248.8|23236.8|23220.1|23208.1|23260.7|23248.7|23217.3|23205.3|231
1755099000000|2025-08-13 15:30:00|23220.7|23208.7|23132.9|23120.9|23228.2|23216.2|23131.9|23119.9|405
1755099300000|2025-08-13 15:35:00|23133.8|23121.8|23063.8|23051.8|23134.8|23122.8|23057.7|23045.7|429
1755099600000|2025-08-13 15:40:00|23064.7|23052.7|22918.6|22906.6|23067.8|23055.8|22862.1|22850.1|1115
1755099900000|2025-08-13 15:45:00|22917.6|22905.6|22847.1|22835.1|22921.5|22909.5|22844.1|22832.1|751
1755100200000|2025-08-13 15:50:00|22848|22836|22947.1|22935.1|22978|22966|22839.6|22827.6|498
1755100500000|2025-08-13 15:55:00|22946.8|22934.8|22948.3|22936.3|22951.8|22939.8|22871.4|22859.4|429
1755100800000|2025-08-13 16:00:00|22945.5|22933.5|22933.9|22921.9|23011.1|22999.1|22921.7|22909.7|313
1755101100000|2025-08-13 16:05:00|22934.2|22922.2|22953.9|22941.9|22984.5|22972.5|22930.8|22918.8|135
1755101400000|2025-08-13 16:10:00|22963.9|22951.9|22945.4|22933.4|22974.9|22962.9|22925.5|22913.5|208
1755101700000|2025-08-13 16:15:00|22946.4|22934.4|22972.6|22960.6|22983.2|22971.2|22945.7|22933.7|118
1755102000000|2025-08-13 16:20:00|22972.9|22960.9|22892.9|22880.9|22976.7|22964.7|22887.9|22875.9|187
1755102300000|2025-08-13 16:25:00|22892.6|22880.6|22922|22910|22932.9|22920.9|22880.4|22868.4|190
1755102600000|2025-08-13 16:30:00|22922.9|22910.9|22890.4|22878.4|22922.9|22910.9|22887.6|22875.6|151
1755102900000|2025-08-13 16:35:00|22887.6|22875.6|22864.8|22852.8|22887.9|22875.9|22807.2|22795.2|363
1755103200000|2025-08-13 16:40:00|22866.6|22854.6|22895|22883|22902.8|22890.8|22861.3|22849.3|180
1755103500000|2025-08-13 16:45:00|22897.8|22885.8|22939.7|22927.7|22948.8|22936.8|22882.1|22870.1|227
1755103800000|2025-08-13 16:50:00|22940|22928|22975.6|22963.6|22975.9|22963.9|22938.1|22926.1|227
1755104100000|2025-08-13 16:55:00|22975.9|22963.9|22975|22963|22995.3|22983.3|22965.9|22953.9|179
1755104400000|2025-08-13 17:00:00|22975.9|22963.9|22983|22971|22989.9|22977.9|22966.8|22954.8|141
1755104700000|2025-08-13 17:05:00|22984.6|22972.6|22956.1|22944.1|22994.6|22982.6|22945.1|22933.1|179
1755105000000|2025-08-13 17:10:00|22963.6|22951.6|22966.7|22954.7|22985|22973|22938.9|22926.9|149
1755105300000|2025-08-13 17:15:00|22965.7|22953.7|22974.2|22962.2|22977|22965|22947|22935|149
1755105600000|2025-08-13 17:20:00|22975.1|22963.1|23035.2|23023.2|23035.2|23023.2|22974.5|22962.5|180
1755105900000|2025-08-13 17:25:00|23033|23021|23021.7|23009.7|23044.9|23032.9|23006.1|22994.1|171
1755106200000|2025-08-13 17:30:00|23022.7|23010.7|23053|23041|23068.2|23056.2|23022.7|23010.7|233
1755106500000|2025-08-13 17:35:00|23053.9|23041.9|23056.1|23044.1|23078.9|23066.9|23051.4|23039.4|107
1755106800000|2025-08-13 17:40:00|23054.9|23042.9|23031.7|23019.7|23069.2|23057.2|23016.7|23004.7|246
1755107100000|2025-08-13 17:45:00|23034.2|23022.2|23014.2|23002.2|23036.7|23024.7|22977.4|22965.4|244
1755107400000|2025-08-13 17:50:00|23013.3|23001.3|23015.1|23003.1|23059.2|23047.2|23010.1|22998.1|462
1755107700000|2025-08-13 17:55:00|23015.4|23003.4|22994.8|22982.8|23039.8|23027.8|22988.7|22976.7|764
1755108000000|2025-08-13 18:00:00|22996.1|22984.1|23003.9|22991.9|23022|23010|22996.1|22984.1|425
1755178200000|2025-08-14 13:30:00|22995.8|22975.8|22857.4|22845.4|22995.8|22977.6|22825.8|22813.8|1266
1755178500000|2025-08-14 13:35:00|22857.1|22845.1|22916.2|22904.2|22916.2|22904.2|22832.1|22820.1|417
1755178800000|2025-08-14 13:40:00|22916.5|22904.5|22918.4|22906.4|22943.1|22931.1|22885.2|22873.2|569
1755179100000|2025-08-14 13:45:00|22921.2|22909.2|22910.9|22898.9|22962.5|22950.5|22910.9|22898.9|322
1755179400000|2025-08-14 13:50:00|22909|22897|22914.3|22902.3|22923.7|22911.7|22902.1|22890.1|116
1755179700000|2025-08-14 13:55:00|22914.6|22902.6|22958.7|22946.7|22965.9|22953.9|22914.3|22902.3|145
1755180000000|2025-08-14 14:00:00|22959|22947|22921.2|22909.2|22963.7|22951.7|22921.2|22909.2|155
1755180300000|2025-08-14 14:05:00|22926.2|22914.2|22920.6|22908.6|22955.6|22943.6|22907.5|22895.5|149
1755180600000|2025-08-14 14:10:00|22919.7|22907.7|22950|22938|22950.3|22938.3|22916.9|22904.9|112
1755180900000|2025-08-14 14:15:00|22958.8|22946.8|22945|22933|22962.5|22950.5|22930.6|22918.6|114
1755181200000|2025-08-14 14:20:00|22947.2|22935.2|22990|22978|22995|22983|22912.5|22900.5|148
1755181500000|2025-08-14 14:25:00|22989.7|22977.7|23016.9|23004.9|23044.7|23032.7|22989.7|22977.7|322
1755181800000|2025-08-14 14:30:00|23016|23004|22985.1|22973.1|23027.6|23015.6|22980.4|22968.4|239
1755182100000|2025-08-14 14:35:00|22985.4|22973.4|22988.8|22976.8|23000.7|22988.7|22956.3|22944.3|164
1755182400000|2025-08-14 14:40:00|22989.1|22977.1|22995.7|22983.7|23016.3|23004.3|22989.1|22977.1|194
1755182700000|2025-08-14 14:45:00|22999.5|22987.5|22992.6|22980.6|23007.3|22995.3|22983.8|22971.8|170
1755183000000|2025-08-14 14:50:00|22993.9|22981.9|23007.3|22995.3|23018.9|23006.9|22986|22974|246
1755183300000|2025-08-14 14:55:00|23007.6|22995.6|23046.4|23034.4|23080.4|23068.4|23007.6|22995.6|553
1755183600000|2025-08-14 15:00:00|23044.5|23032.5|23001.7|22989.7|23052.3|23040.3|22958.9|22946.9|341
1755183900000|2025-08-14 15:05:00|22998.9|22986.9|23022.6|23010.6|23023.9|23011.9|22993.2|22981.2|191
1755184200000|2025-08-14 15:10:00|23021.7|23009.7|23008.3|22996.3|23025.8|23013.8|22991.4|22979.4|131
1755184500000|2025-08-14 15:15:00|23008.6|22996.6|23025.8|23013.8|23025.8|23013.8|23006.1|22994.1|129
1755184800000|2025-08-14 15:20:00|23022.7|23010.7|22984.6|22972.6|23029.5|23017.5|22982.7|22970.7|184
1755185100000|2025-08-14 15:25:00|22983.3|22971.3|22978|22966|22990.2|22978.2|22973|22961|161
1755185400000|2025-08-14 15:30:00|22979.9|22967.9|22985.5|22973.5|23003.6|22991.6|22972.7|22960.7|175
1755185700000|2025-08-14 15:35:00|22985.8|22973.8|22934.6|22922.6|22990.5|22978.5|22925.5|22913.5|190
1755186000000|2025-08-14 15:40:00|22936.5|22924.5|22892.1|22880.1|22936.5|22924.5|22883.3|22871.3|278
1755186300000|2025-08-14 15:45:00|22891.8|22879.8|22927.1|22915.1|22928.7|22916.7|22881.5|22869.5|382
1755186600000|2025-08-14 15:50:00|22925.2|22913.2|22930.6|22918.6|22941.5|22929.5|22919.6|22907.6|131
1755186900000|2025-08-14 15:55:00|22930.2|22918.2|22941.8|22929.8|22948.7|22936.7|22925.6|22913.6|141
1755187200000|2025-08-14 16:00:00|22942.8|22930.8|22880.9|22868.9|22944|22932|22860.6|22848.6|306
1755187500000|2025-08-14 16:05:00|22887.8|22875.8|22823.1|22811.1|22892.8|22880.8|22823.1|22811.1|517
1755187800000|2025-08-14 16:10:00|22822.8|22810.8|22765.6|22753.6|22825.3|22813.3|22749.3|22737.3|520
1755188100000|2025-08-14 16:15:00|22764.3|22752.3|22698.4|22686.4|22764.3|22752.3|22670.9|22658.9|613
1755188400000|2025-08-14 16:20:00|22700.6|22688.6|22656.2|22644.2|22707.2|22695.2|22647.5|22635.5|509
1755188700000|2025-08-14 16:25:00|22656.5|22644.5|22649.7|22637.7|22681.9|22669.9|22630.9|22618.9|597
1755189000000|2025-08-14 16:30:00|22649.4|22637.4|22669.4|22657.4|22677.5|22665.5|22615.6|22603.6|461
1755189300000|2025-08-14 16:35:00|22667.2|22655.2|22589.1|22577.1|22669.7|22657.7|22570.9|22558.9|598
1755189600000|2025-08-14 16:40:00|22590|22578|22628.1|22616.1|22628.5|22616.5|22573.8|22561.8|525
1755189900000|2025-08-14 16:45:00|22627.2|22615.2|22635|22623|22640.3|22628.3|22610.6|22598.6|231
1755190200000|2025-08-14 16:50:00|22635.3|22623.3|22647.8|22635.8|22659.4|22647.4|22591.3|22579.3|304
1755190500000|2025-08-14 16:55:00|22646|22634|22638.5|22626.5|22656|22644|22626.3|22614.3|215
1755190800000|2025-08-14 17:00:00|22636|22624|22616|22604|22656.3|22644.3|22615.7|22603.7|186
1755191100000|2025-08-14 17:05:00|22616.9|22604.9|22636|22624|22641.9|22629.9|22616|22604|140
1755191400000|2025-08-14 17:10:00|22636.9|22624.9|22648.5|22636.5|22662.9|22650.9|22626|22614|151
1755191700000|2025-08-14 17:15:00|22646.6|22634.6|22638.2|22626.2|22666|22654|22638.2|22626.2|98
1755192000000|2025-08-14 17:20:00|22639.1|22627.1|22626.3|22614.3|22652.3|22640.3|22622.6|22610.6|147
1755192300000|2025-08-14 17:25:00|22627.3|22615.3|22676|22664|22680.4|22668.4|22601.6|22589.6|399
1755192600000|2025-08-14 17:30:00|22674.8|22662.8|22669.2|22657.2|22677.3|22665.3|22633.5|22621.5|179
1755192900000|2025-08-14 17:35:00|22668.9|22656.9|22642.3|22630.3|22672.9|22660.9|22633.9|22621.9|213
1755193200000|2025-08-14 17:40:00|22642.6|22630.6|22666.1|22654.1|22667|22655|22634.2|22622.2|117
1755193500000|2025-08-14 17:45:00|22665.1|22653.1|22674.5|22662.5|22685.4|22673.4|22653.9|22641.9|237
1755193800000|2025-08-14 17:50:00|22673.6|22661.6|22689.8|22677.8|22694.8|22682.8|22664.8|22652.8|213
1755194100000|2025-08-14 17:55:00|22692.3|22680.3|22726.1|22714.1|22733.6|22721.6|22686.7|22674.7|1024
1755194400000|2025-08-14 18:00:00|22722.6|22710.6|22726.7|22714.7|22733.6|22721.6|22711.7|22699.7|305
1755178200000|2025-08-14 13:30:00|22995.8|22975.8|22857.4|22845.4|22995.8|22977.6|22825.8|22813.8|1266
1755178500000|2025-08-14 13:35:00|22857.1|22845.1|22916.2|22904.2|22916.2|22904.2|22832.1|22820.1|417
1755178800000|2025-08-14 13:40:00|22916.5|22904.5|22918.4|22906.4|22943.1|22931.1|22885.2|22873.2|569
1755179100000|2025-08-14 13:45:00|22921.2|22909.2|22910.9|22898.9|22962.5|22950.5|22910.9|22898.9|322
1755179400000|2025-08-14 13:50:00|22909|22897|22914.3|22902.3|22923.7|22911.7|22902.1|22890.1|116
1755179700000|2025-08-14 13:55:00|22914.6|22902.6|22958.7|22946.7|22965.9|22953.9|22914.3|22902.3|145
1755180000000|2025-08-14 14:00:00|22959|22947|22921.2|22909.2|22963.7|22951.7|22921.2|22909.2|155
1755180300000|2025-08-14 14:05:00|22926.2|22914.2|22920.6|22908.6|22955.6|22943.6|22907.5|22895.5|149
1755180600000|2025-08-14 14:10:00|22919.7|22907.7|22950|22938|22950.3|22938.3|22916.9|22904.9|112
1755180900000|2025-08-14 14:15:00|22958.8|22946.8|22945|22933|22962.5|22950.5|22930.6|22918.6|114
1755181200000|2025-08-14 14:20:00|22947.2|22935.2|22990|22978|22995|22983|22912.5|22900.5|148
1755181500000|2025-08-14 14:25:00|22989.7|22977.7|23016.9|23004.9|23044.7|23032.7|22989.7|22977.7|322
1755181800000|2025-08-14 14:30:00|23016|23004|22985.1|22973.1|23027.6|23015.6|22980.4|22968.4|239
1755182100000|2025-08-14 14:35:00|22985.4|22973.4|22988.8|22976.8|23000.7|22988.7|22956.3|22944.3|164
1755182400000|2025-08-14 14:40:00|22989.1|22977.1|22995.7|22983.7|23016.3|23004.3|22989.1|22977.1|194
1755182700000|2025-08-14 14:45:00|22999.5|22987.5|22992.6|22980.6|23007.3|22995.3|22983.8|22971.8|170
1755183000000|2025-08-14 14:50:00|22993.9|22981.9|23007.3|22995.3|23018.9|23006.9|22986|22974|246
1755183300000|2025-08-14 14:55:00|23007.6|22995.6|23046.4|23034.4|23080.4|23068.4|23007.6|22995.6|553
1755183600000|2025-08-14 15:00:00|23044.5|23032.5|23001.7|22989.7|23052.3|23040.3|22958.9|22946.9|341
1755183900000|2025-08-14 15:05:00|22998.9|22986.9|23022.6|23010.6|23023.9|23011.9|22993.2|22981.2|191
1755184200000|2025-08-14 15:10:00|23021.7|23009.7|23008.3|22996.3|23025.8|23013.8|22991.4|22979.4|131
1755184500000|2025-08-14 15:15:00|23008.6|22996.6|23025.8|23013.8|23025.8|23013.8|23006.1|22994.1|129
1755184800000|2025-08-14 15:20:00|23022.7|23010.7|22984.6|22972.6|23029.5|23017.5|22982.7|22970.7|184
1755185100000|2025-08-14 15:25:00|22983.3|22971.3|22978|22966|22990.2|22978.2|22973|22961|161
1755185400000|2025-08-14 15:30:00|22979.9|22967.9|22985.5|22973.5|23003.6|22991.6|22972.7|22960.7|175
1755185700000|2025-08-14 15:35:00|22985.8|22973.8|22934.6|22922.6|22990.5|22978.5|22925.5|22913.5|190
1755186000000|2025-08-14 15:40:00|22936.5|22924.5|22892.1|22880.1|22936.5|22924.5|22883.3|22871.3|278
1755186300000|2025-08-14 15:45:00|22891.8|22879.8|22927.1|22915.1|22928.7|22916.7|22881.5|22869.5|382
1755186600000|2025-08-14 15:50:00|22925.2|22913.2|22930.6|22918.6|22941.5|22929.5|22919.6|22907.6|131
1755186900000|2025-08-14 15:55:00|22930.2|22918.2|22941.8|22929.8|22948.7|22936.7|22925.6|22913.6|141
1755187200000|2025-08-14 16:00:00|22942.8|22930.8|22880.9|22868.9|22944|22932|22860.6|22848.6|306
1755187500000|2025-08-14 16:05:00|22887.8|22875.8|22823.1|22811.1|22892.8|22880.8|22823.1|22811.1|517
1755187800000|2025-08-14 16:10:00|22822.8|22810.8|22765.6|22753.6|22825.3|22813.3|22749.3|22737.3|520
1755188100000|2025-08-14 16:15:00|22764.3|22752.3|22698.4|22686.4|22764.3|22752.3|22670.9|22658.9|613
1755188400000|2025-08-14 16:20:00|22700.6|22688.6|22656.2|22644.2|22707.2|22695.2|22647.5|22635.5|509
1755188700000|2025-08-14 16:25:00|22656.5|22644.5|22649.7|22637.7|22681.9|22669.9|22630.9|22618.9|597
1755189000000|2025-08-14 16:30:00|22649.4|22637.4|22669.4|22657.4|22677.5|22665.5|22615.6|22603.6|461
1755189300000|2025-08-14 16:35:00|22667.2|22655.2|22589.1|22577.1|22669.7|22657.7|22570.9|22558.9|598
1755189600000|2025-08-14 16:40:00|22590|22578|22628.1|22616.1|22628.5|22616.5|22573.8|22561.8|525
1755189900000|2025-08-14 16:45:00|22627.2|22615.2|22635|22623|22640.3|22628.3|22610.6|22598.6|231
1755190200000|2025-08-14 16:50:00|22635.3|22623.3|22647.8|22635.8|22659.4|22647.4|22591.3|22579.3|304
1755190500000|2025-08-14 16:55:00|22646|22634|22638.5|22626.5|22656|22644|22626.3|22614.3|215
1755190800000|2025-08-14 17:00:00|22636|22624|22616|22604|22656.3|22644.3|22615.7|22603.7|186
1755191100000|2025-08-14 17:05:00|22616.9|22604.9|22636|22624|22641.9|22629.9|22616|22604|140
1755191400000|2025-08-14 17:10:00|22636.9|22624.9|22648.5|22636.5|22662.9|22650.9|22626|22614|151
1755191700000|2025-08-14 17:15:00|22646.6|22634.6|22638.2|22626.2|22666|22654|22638.2|22626.2|98
1755192000000|2025-08-14 17:20:00|22639.1|22627.1|22626.3|22614.3|22652.3|22640.3|22622.6|22610.6|147
1755192300000|2025-08-14 17:25:00|22627.3|22615.3|22676|22664|22680.4|22668.4|22601.6|22589.6|399
1755192600000|2025-08-14 17:30:00|22674.8|22662.8|22669.2|22657.2|22677.3|22665.3|22633.5|22621.5|179
1755192900000|2025-08-14 17:35:00|22668.9|22656.9|22642.3|22630.3|22672.9|22660.9|22633.9|22621.9|213
1755193200000|2025-08-14 17:40:00|22642.6|22630.6|22666.1|22654.1|22667|22655|22634.2|22622.2|117
1755193500000|2025-08-14 17:45:00|22665.1|22653.1|22674.5|22662.5|22685.4|22673.4|22653.9|22641.9|237
1755193800000|2025-08-14 17:50:00|22673.6|22661.6|22689.8|22677.8|22694.8|22682.8|22664.8|22652.8|213
1755194100000|2025-08-14 17:55:00|22692.3|22680.3|22726.1|22714.1|22733.6|22721.6|22686.7|22674.7|1024
1755194400000|2025-08-14 18:00:00|22722.6|22710.6|22726.7|22714.7|22733.6|22721.6|22711.7|22699.7|305
1755264600000|2025-08-15 13:30:00|22704.1|22692.1|22816.8|22804.8|22816.8|22804.8|22704.1|22692.1|944
1755264900000|2025-08-15 13:35:00|22816.4|22804.4|22774.9|22762.9|22816.4|22804.4|22756.8|22744.8|430
1755265200000|2025-08-15 13:40:00|22775.8|22763.8|22763|22751|22797.1|22785.1|22741.5|22729.5|344
1755265500000|2025-08-15 13:45:00|22767.4|22755.4|22709.2|22697.2|22768|22756|22665.5|22653.5|597
1755265800000|2025-08-15 13:50:00|22708.6|22696.6|22751.7|22739.7|22760.8|22748.8|22706.1|22694.1|237
1755266100000|2025-08-15 13:55:00|22746.7|22734.7|22770.8|22758.8|22775.4|22763.4|22742.7|22730.7|245
1755266400000|2025-08-15 14:00:00|22772.6|22760.6|22757.9|22745.9|22791.7|22779.7|22753|22741|275
1755266700000|2025-08-15 14:05:00|22755.2|22743.2|22843.8|22831.8|22854.1|22842.1|22751.9|22739.9|294
1755267000000|2025-08-15 14:10:00|22842.9|22830.9|22800|22788|22857.8|22845.8|22778.8|22766.8|295
1755267300000|2025-08-15 14:15:00|22796.3|22784.3|22795.3|22783.3|22810.9|22798.9|22780.6|22768.6|187
1755267600000|2025-08-15 14:20:00|22794.4|22782.4|22797.2|22785.2|22800.9|22788.9|22773.5|22761.5|134
1755267900000|2025-08-15 14:25:00|22796.2|22784.2|22809.7|22797.7|22811.8|22799.8|22785.9|22773.9|189
1755268200000|2025-08-15 14:30:00|22828.1|22816.1|22834.6|22822.6|22853.7|22841.7|22818.7|22806.7|265
1755268500000|2025-08-15 14:35:00|22833.4|22821.4|22846.5|22834.5|22862.1|22850.1|22820.9|22808.9|156
1755268800000|2025-08-15 14:40:00|22844|22832|22832.9|22820.9|22851.5|22839.5|22828.5|22816.5|182
1755269100000|2025-08-15 14:45:00|22833.2|22821.2|22791|22779|22837.9|22825.9|22785.1|22773.1|271
1755269400000|2025-08-15 14:50:00|22790.1|22778.1|22811|22799|22814.4|22802.4|22776.7|22764.7|165
1755269700000|2025-08-15 14:55:00|22810.1|22798.1|22803.2|22791.2|22813.5|22801.5|22789.8|22777.8|100
1755270000000|2025-08-15 15:00:00|22801.4|22789.4|22814.2|22802.2|22814.2|22802.2|22799.5|22787.5|144
1755270300000|2025-08-15 15:05:00|22813.3|22801.3|22804.2|22792.2|22818.2|22806.2|22800.1|22788.1|205
1755270600000|2025-08-15 15:10:00|22802.4|22790.4|22748.7|22736.7|22802.4|22790.4|22721.7|22709.7|355
1755270900000|2025-08-15 15:15:00|22747.5|22735.5|22748.7|22736.7|22748.7|22736.7|22711.9|22699.9|164
1755271200000|2025-08-15 15:20:00|22746.9|22734.9|22731.2|22719.2|22762.8|22750.8|22726.8|22714.8|317
1755271500000|2025-08-15 15:25:00|22729|22717|22738.1|22726.1|22745.6|22733.6|22702.8|22690.8|347
1755271800000|2025-08-15 15:30:00|22737.1|22725.1|22756.5|22744.5|22759.3|22747.3|22718.1|22706.1|136
1755272100000|2025-08-15 15:35:00|22754.7|22742.7|22761.8|22749.8|22770.6|22758.6|22741.2|22729.2|141
1755272400000|2025-08-15 15:40:00|22760.9|22748.9|22760|22748|22773.7|22761.7|22736.8|22724.8|130
1755272700000|2025-08-15 15:45:00|22760.9|22748.9|22772.4|22760.4|22772.4|22760.4|22739.3|22727.3|96
1755273000000|2025-08-15 15:50:00|22771.5|22759.5|22801.9|22789.9|22806.6|22794.6|22760|22748|152
1755273300000|2025-08-15 15:55:00|22801.6|22789.6|22810.9|22798.9|22823.4|22811.4|22800|22788|132
1755273600000|2025-08-15 16:00:00|22810|22798|22824.3|22812.3|22829|22817|22797.8|22785.8|139
1755273900000|2025-08-15 16:05:00|22822.5|22810.5|22911.5|22899.5|22911.5|22899.5|22811.2|22799.2|357
1755274200000|2025-08-15 16:10:00|22909.3|22897.3|22991.5|22979.5|23023|23011|22905.2|22893.2|850
1755274500000|2025-08-15 16:15:00|22990.6|22978.6|22984.9|22972.9|23021.1|23009.1|22946.1|22934.1|411
1755274800000|2025-08-15 16:20:00|22984|22972|22954.3|22942.3|22985.5|22973.5|22924|22912|259
1755275100000|2025-08-15 16:25:00|22951.5|22939.5|22960.2|22948.2|22984.3|22972.3|22946.8|22934.8|181
1755275400000|2025-08-15 16:30:00|22959.5|22947.5|22949.8|22937.8|22963.6|22951.6|22929.8|22917.8|191
1755275700000|2025-08-15 16:35:00|22948.9|22936.9|22964.9|22952.9|22968|22956|22918.6|22906.6|177
1755276000000|2025-08-15 16:40:00|22963.1|22951.1|22985.2|22973.2|22995.5|22983.5|22928|22916|157
1755276300000|2025-08-15 16:45:00|22983|22971|22976|22964|22989.8|22977.8|22964.2|22952.2|131
1755276600000|2025-08-15 16:50:00|22969.8|22957.8|22883|22871|22987.6|22975.6|22872|22860|180
1755276900000|2025-08-15 16:55:00|22881.1|22869.1|23106.7|23094.7|23106.7|23094.7|22853|22836.4|525
1755277200000|2025-08-15 17:00:00|23109.5|23097.5|23202.4|23190.4|23204.3|23192.3|23062.7|23050.7|891
1755277500000|2025-08-15 17:05:00|23202.7|23190.7|23140.1|23128.1|23213.1|23201.1|23101.6|23089.6|611
1755277800000|2025-08-15 17:10:00|23141|23129|23136.2|23124.2|23160.3|23148.3|23110.6|23098.6|295
1755278100000|2025-08-15 17:15:00|23136.6|23124.6|23120.2|23108.2|23153.7|23141.7|23115.6|23103.6|296
1755278400000|2025-08-15 17:20:00|23119|23107|23131.5|23119.5|23156.2|23144.2|23101.5|23089.5|237
1755278700000|2025-08-15 17:25:00|23129.7|23117.7|23159|23147|23172.2|23160.2|23122.7|23110.7|233
1755279000000|2025-08-15 17:30:00|23156.8|23144.8|23188.4|23176.4|23201.2|23189.2|23137.8|23125.8|294
1755279300000|2025-08-15 17:35:00|23186.6|23174.6|23185.8|23173.8|23219.2|23207.2|23176.3|23164.3|593
1755279600000|2025-08-15 17:40:00|23186.7|23174.7|23195.8|23183.8|23220.2|23208.2|23184.9|23172.9|512
1755279900000|2025-08-15 17:45:00|23198.3|23186.3|23195.5|23183.5|23206.1|23194.1|23148.9|23136.9|431
1755280200000|2025-08-15 17:50:00|23196.4|23184.4|23109.8|23097.8|23199.3|23187.3|23076|23064|729
1755280500000|2025-08-15 17:55:00|23109.4|23097.4|23102.2|23090.2|23122|23110|23087|23075|809
1755280800000|2025-08-15 18:00:00|23104|23092|23101.3|23089.3|23112.5|23100.5|23087.8|23075.8|388
1755523800000|2025-08-18 13:30:00|23129.5|23117.5|23075.4|23063.4|23129.5|23117.5|23033.8|23021.8|968
1755524100000|2025-08-18 13:35:00|23072.5|23060.5|23094.5|23082.5|23097|23085|23040.4|23028.4|474
1755524400000|2025-08-18 13:40:00|23096.6|23084.6|23063.2|23051.2|23102.5|23090.5|23059.9|23047.9|457
1755524700000|2025-08-18 13:45:00|23061.5|23049.5|23039.4|23027.4|23068.6|23056.6|23030.2|23018.2|289
1755525000000|2025-08-18 13:50:00|23040.2|23028.2|23030.1|23018.1|23064.4|23052.4|23026.4|23014.4|163
1755525300000|2025-08-18 13:55:00|23029.8|23017.8|23044.3|23032.3|23072.7|23060.7|23029.8|23017.8|295
1755525600000|2025-08-18 14:00:00|23045.2|23033.2|23025.2|23013.2|23055.9|23043.9|23020.8|23008.8|622
1755525900000|2025-08-18 14:05:00|23026.1|23014.1|23043.5|23031.5|23043.5|23031.5|22995.6|22983.6|411
1755526200000|2025-08-18 14:10:00|23044.2|23032.2|23075.5|23063.5|23089.3|23077.3|23035.9|23023.9|137
1755526500000|2025-08-18 14:15:00|23075.1|23063.1|23086.1|23074.1|23107.3|23095.3|23058.4|23046.4|274
1755526800000|2025-08-18 14:20:00|23084.4|23072.4|23101.3|23089.3|23102.6|23090.6|23073.6|23061.6|184
1755527100000|2025-08-18 14:25:00|23099.6|23087.6|23055.4|23043.4|23100.4|23088.4|23034.2|23022.2|209
1755527400000|2025-08-18 14:30:00|23057.1|23045.1|23077|23065|23090.4|23078.4|23045.8|23033.8|110
1755527700000|2025-08-18 14:35:00|23082.9|23070.9|23095.9|23083.9|23103.8|23091.8|23075.8|23063.8|102
1755528000000|2025-08-18 14:40:00|23095.5|23083.5|23104.2|23092.2|23118.5|23106.5|23095.5|23083.5|118
1755528300000|2025-08-18 14:45:00|23103.8|23091.8|23071.2|23059.2|23104.2|23092.2|23070.8|23058.8|106
1755528600000|2025-08-18 14:50:00|23070.8|23058.8|23072.5|23060.5|23079.3|23067.3|23056.3|23044.3|136
1755528900000|2025-08-18 14:55:00|23072.1|23060.1|23128.5|23116.5|23129.7|23117.7|23070.9|23058.9|233
1755529200000|2025-08-18 15:00:00|23129.3|23117.3|23118.5|23106.5|23136.8|23124.8|23105.5|23093.5|126
1755529500000|2025-08-18 15:05:00|23119.3|23107.3|23118.9|23106.9|23127.3|23115.3|23098.5|23086.5|94
1755529800000|2025-08-18 15:10:00|23118|23106|23151|23139|23153.1|23141.1|23113.9|23101.9|144
1755530100000|2025-08-18 15:15:00|23150.2|23138.2|23146.4|23134.4|23158.6|23146.6|23130.2|23118.2|115
1755530400000|2025-08-18 15:20:00|23145.6|23133.6|23145.8|23133.8|23172.8|23160.8|23126.5|23114.5|173
1755530700000|2025-08-18 15:25:00|23146.6|23134.6|23163.8|23151.8|23178.3|23166.3|23145.7|23133.7|191
1755531000000|2025-08-18 15:30:00|23160.4|23148.4|23161.6|23149.6|23177.5|23165.5|23143.7|23131.7|145
1755531300000|2025-08-18 15:35:00|23165|23153|23190.8|23178.8|23192|23180|23164.5|23152.5|93
1755531600000|2025-08-18 15:40:00|23190.4|23178.4|23190.4|23178.4|23201.7|23189.7|23184.5|23172.5|188
1755531900000|2025-08-18 15:45:00|23190|23178|23203.5|23191.5|23221.8|23209.8|23190|23178|287
1755532200000|2025-08-18 15:50:00|23202.6|23190.6|23208.5|23196.5|23227.3|23215.3|23202.3|23190.3|112
1755532500000|2025-08-18 15:55:00|23206.4|23194.4|23224.4|23212.4|23230.2|23218.2|23201.8|23189.8|193
1755532800000|2025-08-18 16:00:00|23225.2|23213.2|23238.9|23226.9|23246.4|23234.4|23222.7|23210.7|155
1755533100000|2025-08-18 16:05:00|23237.7|23225.7|23256|23244|23263.1|23251.1|23220.9|23208.9|330
1755533400000|2025-08-18 16:10:00|23252.2|23240.2|23241.8|23229.8|23271.8|23259.8|23233.6|23221.6|241
1755533700000|2025-08-18 16:15:00|23240.2|23228.2|23230.5|23218.5|23240.7|23228.7|23207.6|23195.6|192
1755534000000|2025-08-18 16:20:00|23235.1|23223.1|23222.9|23210.9|23247.6|23235.6|23222.9|23210.9|108
1755534300000|2025-08-18 16:25:00|23223.3|23211.3|23230.8|23218.8|23232.6|23220.6|23210|23198|110
1755534600000|2025-08-18 16:30:00|23230|23218|23237.1|23225.1|23243.3|23231.3|23219.6|23207.6|82
1755534900000|2025-08-18 16:35:00|23236.7|23224.7|23215.7|23203.7|23245|23233|23203.2|23191.2|177
1755535200000|2025-08-18 16:40:00|23214.1|23202.1|23204|23192|23219|23207|23199|23187|124
1755535500000|2025-08-18 16:45:00|23204.9|23192.9|23170.6|23158.6|23205.3|23193.3|23153.5|23141.5|144
1755535800000|2025-08-18 16:50:00|23171.4|23159.4|23130|23118|23172.2|23160.2|23122.5|23110.5|258
1755536100000|2025-08-18 16:55:00|23131.2|23119.2|23171.7|23159.7|23183|23171|23127.1|23115.1|218
1755536400000|2025-08-18 17:00:00|23171.3|23159.3|23255.1|23243.1|23265.1|23253.1|23168.8|23156.8|317
1755536700000|2025-08-18 17:05:00|23254.8|23242.8|23217.9|23205.9|23254.8|23242.8|23216.7|23204.7|199
1755537000000|2025-08-18 17:10:00|23212.9|23200.9|23234.5|23222.5|23243.3|23231.3|23202.9|23190.9|205
1755537300000|2025-08-18 17:15:00|23236.2|23224.2|23247.1|23235.1|23251.7|23239.7|23216.2|23204.2|177
1755537600000|2025-08-18 17:20:00|23243.8|23231.8|23244.3|23232.3|23250.5|23238.5|23220.4|23208.4|213
1755537900000|2025-08-18 17:25:00|23243.9|23231.9|23248.8|23236.8|23252.2|23240.2|23234.6|23222.6|112
1755538200000|2025-08-18 17:30:00|23247.9|23235.9|23239.7|23227.7|23251.3|23239.3|23228.3|23216.3|147
1755538500000|2025-08-18 17:35:00|23240.5|23228.5|23221.2|23209.2|23252.6|23240.6|23210.1|23198.1|205
1755538800000|2025-08-18 17:40:00|23221.3|23209.3|23220.3|23208.3|23232.5|23220.5|23209.5|23197.5|223
1755539100000|2025-08-18 17:45:00|23221.2|23209.2|23218.9|23206.9|23241.2|23229.2|23214.4|23202.4|266
1755539400000|2025-08-18 17:50:00|23217.7|23205.7|23197.2|23185.2|23221.1|23209.1|23190.2|23178.2|438
1755539700000|2025-08-18 17:55:00|23196|23184|23180.3|23168.3|23209.7|23197.7|23175.6|23163.6|746
1755540000000|2025-08-18 18:00:00|23181.1|23169.1|23169.1|23157.1|23203.2|23191.2|23166.6|23154.6|462
1755610200000|2025-08-19 13:30:00|23191.2|23179.2|23179.3|23167.3|23219.3|23207.3|23163.5|23151.5|597
1755610500000|2025-08-19 13:35:00|23178.9|23166.9|23236.4|23224.4|23249.2|23237.2|23176.4|23164.4|625
1755610800000|2025-08-19 13:40:00|23235.5|23223.5|23230.1|23218.1|23239.7|23227.7|23210.5|23198.5|266
1755611100000|2025-08-19 13:45:00|23232.2|23220.2|23227.2|23215.2|23235.5|23223.5|23213.8|23201.8|290
1755611400000|2025-08-19 13:50:00|23228|23216|23210.5|23198.5|23237.6|23225.6|23200.1|23188.1|585
1755611700000|2025-08-19 13:55:00|23211.3|23199.3|23225.5|23213.5|23232.6|23220.6|23200.9|23188.9|240
1755612000000|2025-08-19 14:00:00|23226.8|23214.8|23211.4|23199.4|23238.4|23226.4|23208|23196|191
1755612300000|2025-08-19 14:05:00|23212.2|23200.2|23185.2|23173.2|23218.5|23206.5|23185.2|23173.2|195
1755612600000|2025-08-19 14:10:00|23186.4|23174.4|23160.6|23148.6|23202.7|23190.7|23153.9|23141.9|285
1755612900000|2025-08-19 14:15:00|23159.7|23147.7|23192.7|23180.7|23206.4|23194.4|23153.9|23141.9|229
1755613200000|2025-08-19 14:20:00|23193.5|23181.5|23199.8|23187.8|23208.5|23196.5|23183.5|23171.5|102
1755613500000|2025-08-19 14:25:00|23199.4|23187.4|23170.6|23158.6|23199.8|23187.8|23163.5|23151.5|92
1755613800000|2025-08-19 14:30:00|23171.5|23159.5|23194.8|23182.8|23196.5|23184.5|23167.7|23155.7|161
1755614100000|2025-08-19 14:35:00|23195.7|23183.7|23109|23097|23195.7|23183.7|23104.8|23092.8|230
1755614400000|2025-08-19 14:40:00|23108.6|23096.6|23141.5|23129.5|23146.1|23134.1|23089.4|23077.4|179
1755614700000|2025-08-19 14:45:00|23141.1|23129.1|23136.1|23124.1|23165.3|23153.3|23124.9|23112.9|224
1755615000000|2025-08-19 14:50:00|23137.3|23125.3|23148.6|23136.6|23148.6|23136.6|23133.2|23121.2|115
1755615300000|2025-08-19 14:55:00|23148.2|23136.2|23175.3|23163.3|23187|23175|23129|23117|243
1755615600000|2025-08-19 15:00:00|23171.1|23159.1|23184.8|23172.8|23184.8|23172.8|23153.6|23141.6|225
1755615900000|2025-08-19 15:05:00|23185.7|23173.7|23226.1|23214.1|23254.9|23242.9|23184.4|23172.4|448
1755616200000|2025-08-19 15:10:00|23226.6|23214.6|23240.7|23228.7|23244|23232|23217|23205|147
1755616500000|2025-08-19 15:15:00|23241.5|23229.5|23196.1|23184.1|23249.9|23237.9|23181.1|23169.1|241
1755616800000|2025-08-19 15:20:00|23195.3|23183.3|23224.9|23212.9|23227.8|23215.8|23191.5|23179.5|76
1755617100000|2025-08-19 15:25:00|23224.1|23212.1|23219.9|23207.9|23224.9|23212.9|23204.9|23192.9|91
1755617400000|2025-08-19 15:30:00|23220.7|23208.7|23232|23220|23237.4|23225.4|23197.4|23185.4|149
1755617700000|2025-08-19 15:35:00|23232.8|23220.8|23224.1|23212.1|23239.9|23227.9|23220.3|23208.3|96
1755618000000|2025-08-19 15:40:00|23224.9|23212.9|23190.4|23178.4|23239.9|23227.9|23182.9|23170.9|156
1755618300000|2025-08-19 15:45:00|23191.6|23179.6|23212.9|23200.9|23218.7|23206.7|23190.4|23178.4|100
1755618600000|2025-08-19 15:50:00|23212.5|23200.5|23222.5|23210.5|23223.3|23211.3|23210|23198|85
1755618900000|2025-08-19 15:55:00|23220|23208|23198.3|23186.3|23222|23210|23197.1|23185.1|109
1755619200000|2025-08-19 16:00:00|23198.7|23186.7|23230.4|23218.4|23268.3|23256.3|23196.2|23184.2|177
1755619500000|2025-08-19 16:05:00|23225.4|23213.4|23227.5|23215.5|23233.3|23221.3|23217.9|23205.9|97
1755619800000|2025-08-19 16:10:00|23228.3|23216.3|23264.2|23252.2|23269.2|23257.2|23228.3|23216.3|182
1755620100000|2025-08-19 16:15:00|23261.7|23249.7|23284.2|23272.2|23313|23301|23238.4|23226.4|353
1755620400000|2025-08-19 16:20:00|23283.8|23271.8|23275.1|23263.1|23302.4|23289.3|23275.1|23263.1|137
1755620700000|2025-08-19 16:25:00|23275.9|23263.9|23290.9|23278.9|23290.9|23278.9|23270.9|23258.9|142
1755621000000|2025-08-19 16:30:00|23291.4|23279.4|23279.7|23267.7|23295.1|23283.1|23263.8|23251.8|148
1755621300000|2025-08-19 16:35:00|23280.1|23268.1|23309.3|23297.3|23319.3|23307.3|23271.8|23259.8|232
1755621600000|2025-08-19 16:40:00|23310.1|23298.1|23324.3|23312.3|23331.8|23319.8|23303.9|23291.9|160
1755621900000|2025-08-19 16:45:00|23323.1|23311.1|23301|23289|23326|23314|23297.2|23285.2|176
1755622200000|2025-08-19 16:50:00|23299.3|23287.3|23309.7|23297.7|23314.3|23302.3|23293.5|23281.5|99
1755622500000|2025-08-19 16:55:00|23308.9|23296.9|23322.2|23310.2|23331.4|23319.4|23306.4|23294.4|141
1755622800000|2025-08-19 17:00:00|23322.7|23310.7|23232.3|23220.3|23326.8|23314.8|23229.4|23217.4|380
1755623100000|2025-08-19 17:05:00|23233.1|23221.1|23265.2|23253.2|23265.2|23253.2|23229.8|23217.8|161
1755623400000|2025-08-19 17:10:00|23265.6|23253.6|23301|23289|23305.2|23293.2|23263.1|23251.1|163
1755623700000|2025-08-19 17:15:00|23300.6|23288.6|23247.3|23235.3|23310.7|23298.7|23244.8|23232.8|173
1755624000000|2025-08-19 17:20:00|23247.7|23235.7|23267.7|23255.7|23268.6|23256.6|23231.9|23219.9|193
1755624300000|2025-08-19 17:25:00|23268.2|23256.2|23258.6|23246.6|23279.4|23267.4|23250.7|23238.7|144
1755624600000|2025-08-19 17:30:00|23258.2|23246.2|23235.6|23223.6|23258.6|23246.6|23224.4|23212.4|271
1755624900000|2025-08-19 17:35:00|23236.5|23224.5|23243.6|23231.6|23243.6|23231.6|23228.6|23216.6|111
1755625200000|2025-08-19 17:40:00|23242.7|23230.7|23236.1|23224.1|23250.2|23238.2|23229.4|23217.4|213
1755625500000|2025-08-19 17:45:00|23236.5|23224.5|23240.7|23228.7|23243.2|23231.2|23224.4|23212.4|208
1755625800000|2025-08-19 17:50:00|23241.5|23229.5|23202|23190|23241.9|23229.9|23201.1|23189.1|332
1755626100000|2025-08-19 17:55:00|23202.8|23190.8|23200.7|23188.7|23224.5|23212.5|23197.8|23185.8|610
1755626400000|2025-08-19 18:00:00|23199.5|23187.5|23202|23190|23209.1|23197.1|23198.2|23186.2|361
1755696600000|2025-08-20 13:30:00|23203.7|23191.7|23289.1|23277.1|23301.2|23289.2|23203.7|23191.7|744
1755696900000|2025-08-20 13:35:00|23292.4|23280.4|23392.4|23380.4|23400.6|23388.6|23287.1|23275.1|1043
1755697200000|2025-08-20 13:40:00|23392.8|23380.8|23412.3|23400.3|23429.3|23417.3|23388.5|23376.5|673
1755697500000|2025-08-20 13:45:00|23410.2|23398.2|23434.4|23422.4|23456.8|23444.8|23410.1|23398.1|885
1755697800000|2025-08-20 13:50:00|23432.3|23420.3|23380.1|23368.1|23439.8|23427.8|23373.5|23361.5|523
1755698100000|2025-08-20 13:55:00|23379.3|23367.3|23417.2|23405.2|23420.5|23408.5|23376|23364|300
1755698400000|2025-08-20 14:00:00|23419.7|23407.7|23451|23439|23453.5|23441.5|23411.3|23399.3|437
1755698700000|2025-08-20 14:05:00|23451.8|23439.8|23354.7|23342.7|23452.6|23440.6|23344.3|23332.3|615
1755699000000|2025-08-20 14:10:00|23355.1|23343.1|23471.8|23459.8|23471.8|23459.8|23355.1|23343.1|469
1755699300000|2025-08-20 14:15:00|23472.7|23460.7|23476.8|23464.8|23483.5|23471.5|23448.1|23436.1|406
1755699600000|2025-08-20 14:20:00|23477.6|23465.6|23434.4|23422.4|23484.8|23472.8|23424.8|23412.8|263
1755699900000|2025-08-20 14:25:00|23434.8|23422.8|23460.2|23448.2|23462.7|23450.7|23426.4|23414.4|216
1755700200000|2025-08-20 14:30:00|23458.5|23446.5|23470.6|23458.6|23484.3|23472.3|23449.7|23437.7|336
1755700500000|2025-08-20 14:35:00|23470.2|23458.2|23475.2|23463.2|23475.6|23463.6|23445.6|23433.6|167
1755700800000|2025-08-20 14:40:00|23474.7|23462.7|23476.8|23464.8|23491.8|23479.8|23466.8|23454.8|205
1755701100000|2025-08-20 14:45:00|23476|23464|23511.8|23499.8|23523|23511|23475.2|23463.2|402
1755701400000|2025-08-20 14:50:00|23512.2|23500.2|23528.8|23516.8|23545|23533|23498.4|23486.4|319
1755701700000|2025-08-20 14:55:00|23529.3|23517.3|23541.4|23529.4|23541.8|23529.8|23509.7|23497.7|318
1755702000000|2025-08-20 15:00:00|23540.6|23528.6|23524.2|23512.2|23543|23531|23511.4|23499.4|189
1755702300000|2025-08-20 15:05:00|23523.4|23511.4|23570.5|23558.5|23575.9|23563.9|23520.9|23508.9|389
1755702600000|2025-08-20 15:10:00|23571.3|23559.3|23560.5|23548.5|23580.5|23568.5|23544.3|23532.3|237
1755702900000|2025-08-20 15:15:00|23552.2|23540.2|23572.6|23560.6|23576|23564|23535.5|23523.5|327
1755703200000|2025-08-20 15:20:00|23573.5|23561.5|23555.1|23543.1|23578.8|23566.8|23535.5|23523.5|410
1755703500000|2025-08-20 15:25:00|23552.6|23540.6|23567.1|23555.1|23587.5|23575.5|23546.7|23534.7|252
1755703800000|2025-08-20 15:30:00|23565.5|23553.5|23564.3|23552.3|23591.7|23579.7|23563.4|23551.4|225
1755704100000|2025-08-20 15:35:00|23565.5|23553.5|23582.5|23570.5|23587.1|23575.1|23564.3|23552.3|142
1755704400000|2025-08-20 15:40:00|23584.2|23572.2|23562.1|23550.1|23601.7|23589.7|23560.4|23548.4|234
1755704700000|2025-08-20 15:45:00|23561.3|23549.3|23552.6|23540.6|23573.4|23561.4|23536.3|23524.3|282
1755705000000|2025-08-20 15:50:00|23553.4|23541.4|23567.1|23555.1|23582.5|23570.5|23553.4|23541.4|142
1755705300000|2025-08-20 15:55:00|23567.6|23555.6|23566.7|23554.7|23571.7|23559.7|23531.7|23519.7|178
1755705600000|2025-08-20 16:00:00|23568|23556|23562.2|23550.2|23594.2|23582.2|23561.3|23549.3|134
1755705900000|2025-08-20 16:05:00|23561.4|23549.4|23560.1|23548.1|23581.3|23569.3|23558.8|23546.8|111
1755706200000|2025-08-20 16:10:00|23559.7|23547.7|23548|23536|23559.7|23547.7|23501.3|23489.3|251
1755706500000|2025-08-20 16:15:00|23548.4|23536.4|23548.4|23536.4|23559.2|23547.2|23528.4|23516.4|155
1755706800000|2025-08-20 16:20:00|23548|23536|23523.8|23511.8|23558|23546|23508|23496|206
1755707100000|2025-08-20 16:25:00|23520.5|23508.5|23530.9|23518.9|23557.1|23545.1|23514.3|23502.3|202
1755707400000|2025-08-20 16:30:00|23531.7|23519.7|23557.5|23545.5|23580|23568|23528.4|23516.4|133
1755707700000|2025-08-20 16:35:00|23558|23546|23553|23541|23569.2|23557.2|23540.9|23528.9|136
1755708000000|2025-08-20 16:40:00|23554.2|23542.2|23592.2|23580.2|23592.2|23580.2|23520.9|23508.9|109
1755708300000|2025-08-20 16:45:00|23594.7|23582.7|23564.3|23552.3|23610.5|23598.5|23550.1|23538.1|238
1755708600000|2025-08-20 16:50:00|23563.9|23551.9|23537.3|23525.3|23574.3|23562.3|23524|23512|190
1755708900000|2025-08-20 16:55:00|23537.7|23525.7|23529.8|23517.8|23564|23552|23510.3|23498.3|355
1755709200000|2025-08-20 17:00:00|23529|23517|23504.8|23492.8|23538.6|23526.6|23498.6|23486.6|87
1755709500000|2025-08-20 17:05:00|23504.4|23492.4|23490.3|23478.3|23526.5|23514.5|23484.9|23472.9|118
1755709800000|2025-08-20 17:10:00|23490.7|23478.7|23487.9|23475.9|23507.4|23495.4|23472|23460|323
1755710100000|2025-08-20 17:15:00|23488.3|23476.3|23482.9|23470.9|23495.4|23483.4|23475.8|23463.8|122
1755710400000|2025-08-20 17:20:00|23482.1|23470.1|23489.5|23477.5|23502.8|23490.8|23473.3|23461.3|192
1755710700000|2025-08-20 17:25:00|23490|23478|23564.5|23552.5|23564.5|23552.5|23486.6|23474.6|159
1755711000000|2025-08-20 17:30:00|23563.7|23551.7|23540.1|23528.1|23563.7|23551.7|23531.3|23519.3|109
1755711300000|2025-08-20 17:35:00|23539.6|23527.6|23525.1|23513.1|23539.6|23527.6|23505.5|23493.5|115
1755711600000|2025-08-20 17:40:00|23525.5|23513.5|23540.9|23528.9|23544.3|23532.3|23523.9|23511.9|154
1755711900000|2025-08-20 17:45:00|23539.3|23527.3|23588.8|23576.8|23591.3|23579.3|23535.1|23523.1|318
1755712200000|2025-08-20 17:50:00|23589.7|23577.7|23573|23561|23592.2|23580.2|23566|23554|335
1755712500000|2025-08-20 17:55:00|23572.6|23560.6|23543.4|23531.4|23577.2|23565.2|23542.2|23530.2|547
1755712800000|2025-08-20 18:00:00|23542.6|23530.6|23578.4|23566.4|23582.1|23570.1|23540.9|23528.9|407
1755783000000|2025-08-21 13:30:00|23533.4|23521.4|23481.8|23469.8|23533.4|23521.4|23460.2|23448.2|963
1755783300000|2025-08-21 13:35:00|23480.2|23468.2|23499.7|23487.7|23514.9|23502.9|23462.4|23450.4|477
1755783600000|2025-08-21 13:40:00|23498.9|23486.9|23500.6|23488.6|23513.1|23501.1|23484.3|23472.3|270
1755783900000|2025-08-21 13:45:00|23503.1|23491.1|23499.9|23487.9|23508.9|23496.9|23482.4|23470.4|323
1755784200000|2025-08-21 13:50:00|23500.7|23488.7|23492.8|23480.8|23506.6|23494.6|23488.6|23476.6|149
1755784500000|2025-08-21 13:55:00|23492.4|23480.4|23496.5|23484.5|23509.1|23497.1|23488.6|23476.6|238
1755784800000|2025-08-21 14:00:00|23499.8|23487.8|23505.8|23493.8|23524.5|23512.5|23493.2|23481.2|327
1755785100000|2025-08-21 14:05:00|23505.9|23493.9|23520.6|23508.6|23532.5|23520.5|23493.3|23481.3|241
1755785400000|2025-08-21 14:10:00|23521|23509|23487.7|23475.7|23522.3|23510.3|23473.9|23461.9|436
1755785700000|2025-08-21 14:15:00|23486.9|23474.9|23465.1|23453.1|23488.5|23476.5|23450.9|23438.9|402
1755786000000|2025-08-21 14:20:00|23466.7|23454.7|23454.2|23442.2|23472.2|23460.2|23451.4|23439.4|244
1755786300000|2025-08-21 14:25:00|23453.4|23441.4|23453.2|23441.2|23464|23452|23433.5|23421.5|289
1755786600000|2025-08-21 14:30:00|23452.4|23440.4|23435.6|23423.6|23456|23444|23434.8|23422.8|198
1755786900000|2025-08-21 14:35:00|23434.8|23422.8|23399.3|23387.3|23437.6|23425.6|23388.1|23376.1|543
1755787200000|2025-08-21 14:40:00|23398.9|23386.9|23388.6|23376.6|23412.7|23400.7|23386.1|23374.1|249
1755787500000|2025-08-21 14:45:00|23388.2|23376.2|23365.6|23353.6|23388.2|23376.2|23358|23346|339
1755787800000|2025-08-21 14:50:00|23364.8|23352.8|23389.7|23377.7|23391|23379|23360.6|23348.6|195
1755788100000|2025-08-21 14:55:00|23388.9|23376.9|23405.3|23393.3|23409.1|23397.1|23388|23376|210
1755788400000|2025-08-21 15:00:00|23403.7|23391.7|23444.2|23432.2|23452.9|23440.9|23400.8|23388.8|247
1755788700000|2025-08-21 15:05:00|23440.8|23428.8|23472.7|23460.7|23476|23464|23433.3|23421.3|216
1755789000000|2025-08-21 15:10:00|23471.8|23459.8|23529.2|23517.2|23529.2|23517.2|23471.7|23459.7|336
1755789300000|2025-08-21 15:15:00|23529.7|23517.7|23574.7|23562.7|23596.5|23584.5|23528|23516|595
1755789600000|2025-08-21 15:20:00|23572.2|23560.2|23531.3|23519.3|23578.1|23566.1|23515.8|23503.8|376
1755789900000|2025-08-21 15:25:00|23532.1|23520.1|23542.4|23530.4|23557.9|23545.9|23488.4|23476.4|253
1755790200000|2025-08-21 15:30:00|23541.2|23529.2|23539.9|23527.9|23554.1|23542.1|23522.4|23510.4|103
1755790500000|2025-08-21 15:35:00|23539.1|23527.1|23548.5|23536.5|23559|23547|23526.5|23514.5|199
1755790800000|2025-08-21 15:40:00|23549.3|23537.3|23577.5|23565.5|23581.7|23569.7|23543.7|23531.7|269
1755791100000|2025-08-21 15:45:00|23575.9|23563.9|23571.3|23559.3|23580|23568|23545.9|23533.9|103
1755791400000|2025-08-21 15:50:00|23568.8|23556.8|23554.7|23542.7|23578.8|23566.8|23529.6|23517.6|157
1755791700000|2025-08-21 15:55:00|23555.5|23543.5|23565.4|23553.4|23578.4|23566.4|23549.7|23537.7|102
1755792000000|2025-08-21 16:00:00|23565.9|23553.9|23562|23550|23575.9|23563.9|23550.9|23538.9|111
1755792300000|2025-08-21 16:05:00|23555.9|23543.9|23540|23528|23558.7|23546.7|23530|23518|106
1755792600000|2025-08-21 16:10:00|23550|23538|23513.6|23501.6|23550|23538|23506.2|23494.2|111
1755792900000|2025-08-21 16:15:00|23514|23502|23534|23522|23534|23522|23509|23497|106
1755793200000|2025-08-21 16:20:00|23534.8|23522.8|23544|23532|23552.8|23540.8|23527.8|23515.8|93
1755793500000|2025-08-21 16:25:00|23545.3|23533.3|23525.3|23513.3|23547|23535|23517.4|23505.4|94
1755793800000|2025-08-21 16:30:00|23524.5|23512.5|23519.5|23507.5|23530.3|23518.3|23505.4|23493.4|199
1755794100000|2025-08-21 16:35:00|23522.8|23510.8|23555.2|23543.2|23566|23554|23512.8|23500.8|175
1755794400000|2025-08-21 16:40:00|23559|23547|23558.5|23546.5|23569.8|23557.8|23544.9|23532.9|123
1755794700000|2025-08-21 16:45:00|23558.1|23546.1|23551.1|23539.1|23577.7|23565.7|23544.9|23532.9|167
1755795000000|2025-08-21 16:50:00|23551.9|23539.9|23544.5|23532.5|23559.4|23547.4|23533.7|23521.7|162
1755795300000|2025-08-21 16:55:00|23545.3|23533.3|23541.9|23529.9|23555.3|23543.3|23527.4|23515.4|128
1755795600000|2025-08-21 17:00:00|23541.1|23529.1|23542.4|23530.4|23542.4|23530.4|23496.2|23484.2|112
1755795900000|2025-08-21 17:05:00|23541.9|23529.9|23532|23520|23544|23532|23522|23510|54
1755796200000|2025-08-21 17:10:00|23536.5|23524.5|23554.6|23542.6|23554.6|23542.6|23529.9|23517.9|80
1755796500000|2025-08-21 17:15:00|23555.8|23543.8|23517.2|23505.2|23565.8|23553.8|23514.7|23502.7|192
1755796800000|2025-08-21 17:20:00|23518|23506|23509|23497|23521.7|23509.7|23497.3|23485.3|225
1755797100000|2025-08-21 17:25:00|23509.8|23497.8|23502.9|23490.9|23520.4|23508.4|23499.9|23487.9|198
1755797400000|2025-08-21 17:30:00|23501.6|23489.6|23505.4|23493.4|23515|23503|23494.1|23482.1|217
1755797700000|2025-08-21 17:35:00|23504.6|23492.6|23554.5|23542.5|23567.4|23555.4|23501.2|23489.2|203
1755798000000|2025-08-21 17:40:00|23555.7|23543.7|23541.5|23529.5|23562|23550|23535.7|23523.7|154
1755798300000|2025-08-21 17:45:00|23540.7|23528.7|23575.2|23563.2|23577.2|23565.2|23540.7|23528.7|186
1755798600000|2025-08-21 17:50:00|23576|23564|23545.6|23533.6|23583.8|23571.8|23530.2|23518.2|220
1755798900000|2025-08-21 17:55:00|23547.7|23535.7|23539.9|23527.9|23553.8|23541.8|23533.3|23521.3|647
1755799200000|2025-08-21 18:00:00|23541.6|23529.6|23550.3|23538.3|23563.3|23551.3|23540.8|23528.8|223
1755869400000|2025-08-22 13:30:00|23508.4|23496.4|23536.1|23524.1|23545.1|23533.1|23479.2|23467.2|585
1755869700000|2025-08-22 13:35:00|23535.6|23523.6|23533.6|23521.6|23556.4|23544.4|23519.8|23507.8|273
1755870000000|2025-08-22 13:40:00|23534.1|23522.1|23498.3|23486.3|23545.5|23533.5|23494.4|23482.4|236
1755870300000|2025-08-22 13:45:00|23495.8|23483.8|23520.2|23508.2|23533.8|23521.8|23495.8|23483.8|309
1755870600000|2025-08-22 13:50:00|23519.4|23507.4|23510.6|23498.6|23523.9|23511.9|23497|23485|143
1755870900000|2025-08-22 13:55:00|23511.4|23499.4|23519.1|23507.1|23523.1|23511.1|23499.1|23487.1|107
1755871200000|2025-08-22 14:00:00|23519.9|23507.9|23535|23523|23539.6|23527.6|23494.7|23482.7|385
1755871500000|2025-08-22 14:05:00|23535.8|23523.8|23573.2|23561.2|23585.7|23573.7|23530|23518|349
1755871800000|2025-08-22 14:10:00|23574.4|23562.4|23588.2|23576.2|23600.1|23588.1|23560.8|23548.8|313
1755872100000|2025-08-22 14:15:00|23589.7|23577.7|23567.7|23555.7|23597.2|23585.2|23549.7|23537.7|271
1755872400000|2025-08-22 14:20:00|23567.3|23555.3|23554.9|23542.9|23577.7|23565.7|23537.4|23525.4|239
1755872700000|2025-08-22 14:25:00|23561.2|23549.2|23550.6|23538.6|23577|23565|23546|23534|184
1755873000000|2025-08-22 14:30:00|23537.1|23525.1|23564.3|23552.3|23565.6|23553.6|23530.1|23518.1|229
1755873300000|2025-08-22 14:35:00|23565.1|23553.1|23595.9|23583.9|23613.4|23601.4|23559.6|23547.6|340
1755873600000|2025-08-22 14:40:00|23595.4|23583.4|23623.4|23611.4|23626.7|23614.7|23595.4|23583.4|249
1755873900000|2025-08-22 14:45:00|23623.9|23611.9|23620.3|23608.3|23630|23618|23612.3|23600.3|295
1755874200000|2025-08-22 14:50:00|23620.7|23608.7|23644.8|23632.8|23644.8|23632.8|23601.2|23589.2|221
1755874500000|2025-08-22 14:55:00|23645.6|23633.6|23670.3|23658.3|23677.3|23665.3|23639.8|23627.8|449
1755874800000|2025-08-22 15:00:00|23669.8|23657.8|23678.3|23666.3|23688.9|23676.9|23659.4|23647.4|163
1755875100000|2025-08-22 15:05:00|23677.5|23665.5|23672.7|23660.7|23682.7|23670.7|23665.9|23653.9|146
1755875400000|2025-08-22 15:10:00|23673.4|23661.4|23697|23685|23699.2|23687.2|23673.4|23661.4|190
1755875700000|2025-08-22 15:15:00|23696.3|23684.3|23679.9|23667.9|23700.5|23688.5|23679.9|23667.9|155
1755876000000|2025-08-22 15:20:00|23681.6|23669.6|23676.3|23664.3|23710.6|23698.6|23663.8|23651.8|270
1755876300000|2025-08-22 15:25:00|23677.1|23665.1|23712.1|23700.1|23714.6|23702.6|23671.4|23659.4|163
1755876600000|2025-08-22 15:30:00|23710.7|23698.7|23678.5|23666.5|23710.7|23698.7|23671.8|23659.8|164
1755876900000|2025-08-22 15:35:00|23677.7|23665.7|23706.6|23694.6|23710|23698|23677.7|23665.7|172
1755877200000|2025-08-22 15:40:00|23705.8|23693.8|23727.1|23715.1|23733.2|23721.2|23704.1|23692.1|256
1755877500000|2025-08-22 15:45:00|23726.3|23714.3|23726.2|23714.2|23729.6|23717.6|23698.8|23686.8|312
1755877800000|2025-08-22 15:50:00|23726.6|23714.6|23704.6|23692.6|23727.1|23715.1|23693|23681|111
1755878100000|2025-08-22 15:55:00|23703.8|23691.8|23701.6|23689.6|23714.6|23702.6|23693.4|23681.4|136
1755878400000|2025-08-22 16:00:00|23702.1|23690.1|23706.3|23694.3|23739.1|23727.1|23701.6|23689.6|335
1755878700000|2025-08-22 16:05:00|23705.6|23693.6|23680.4|23668.4|23710.1|23698.1|23656.8|23644.8|314
1755879000000|2025-08-22 16:10:00|23684.3|23672.3|23686.4|23674.4|23697|23685|23677.6|23665.6|372
1755879300000|2025-08-22 16:15:00|23685.1|23673.1|23707|23695|23711.5|23699.5|23673.2|23661.2|175
1755879600000|2025-08-22 16:20:00|23707.4|23695.4|23660|23648|23707.4|23695.4|23660|23648|110
1755879900000|2025-08-22 16:25:00|23659.2|23647.2|23670.9|23658.9|23677.5|23665.5|23657.6|23645.6|104
1755880200000|2025-08-22 16:30:00|23670.1|23658.1|23715|23703|23715.8|23703.8|23666.4|23654.4|154
1755880500000|2025-08-22 16:35:00|23714|23702|23687.5|23675.5|23715.8|23703.8|23687.5|23675.5|81
1755880800000|2025-08-22 16:40:00|23688|23676|23682.7|23670.7|23699.2|23687.2|23680|23668|78
1755881100000|2025-08-22 16:45:00|23681.1|23669.1|23702|23690|23709.1|23697.1|23674.5|23662.5|129
1755881400000|2025-08-22 16:50:00|23701.6|23689.6|23736.4|23724.4|23741.9|23729.9|23693.4|23681.4|203
1755881700000|2025-08-22 16:55:00|23735.9|23723.9|23742|23730|23777.8|23765.8|23735.2|23723.2|635
1755882000000|2025-08-22 17:00:00|23742.5|23730.5|23741.6|23729.6|23753.6|23741.6|23720.8|23708.8|267
1755882300000|2025-08-22 17:05:00|23743.3|23731.3|23777.5|23765.5|23782.5|23770.5|23740.8|23728.8|251
1755882600000|2025-08-22 17:10:00|23775.5|23763.5|23790.5|23778.5|23794.7|23782.7|23757.5|23745.5|334
1755882900000|2025-08-22 17:15:00|23791|23779|23794.7|23782.7|23799.2|23787.2|23768.3|23756.3|374
1755883200000|2025-08-22 17:20:00|23793.8|23781.8|23803.2|23791.2|23805.7|23793.7|23777.4|23765.4|128
1755883500000|2025-08-22 17:25:00|23801.6|23789.6|23833.5|23821.5|23838.2|23826.2|23791.6|23779.6|271
1755883800000|2025-08-22 17:30:00|23834|23822|23839.7|23827.7|23855|23843|23821.5|23809.5|616
1755884100000|2025-08-22 17:35:00|23840.5|23828.5|23847.9|23835.9|23849.1|23837.1|23820.5|23808.5|277
1755884400000|2025-08-22 17:40:00|23847.1|23835.1|23854.4|23842.4|23864.7|23852.7|23837.6|23825.6|271
1755884700000|2025-08-22 17:45:00|23853.7|23841.7|23859|23847|23867.7|23855.7|23839|23827|427
1755885000000|2025-08-22 17:50:00|23856.9|23844.9|23856|23844|23865.2|23853.2|23843.2|23831.2|309
1755885300000|2025-08-22 17:55:00|23859.8|23847.8|23844.4|23832.4|23862.3|23850.3|23835.4|23823.4|678
1755885600000|2025-08-22 18:00:00|23845.7|23833.7|23837.6|23825.6|23846.9|23834.9|23826.2|23814.2|386
1756128600000|2025-08-25 13:30:00|23598.2|23586.2|23615.7|23603.7|23617.9|23605.9|23413.1|23383.1|1599
1756128900000|2025-08-25 13:35:00|23621.3|23609.3|23696.8|23684.8|23711.3|23699.3|23613.2|23601.2|888
1756129200000|2025-08-25 13:40:00|23698.8|23686.8|23635|23623|23698.8|23686.8|23617.7|23605.7|562
1756129500000|2025-08-25 13:45:00|23633.9|23621.9|23709|23697|23722.9|23710.9|23629.8|23617.8|610
1756129800000|2025-08-25 13:50:00|23709.7|23697.7|23708.1|23696.1|23729.2|23717.2|23686.6|23674.6|338
1756130100000|2025-08-25 13:55:00|23708.8|23696.8|23723.7|23711.7|23725|23713|23691.7|23679.7|518
1756130400000|2025-08-25 14:00:00|23725.1|23713.1|23721.1|23709.1|23751.2|23736.6|23716.8|23704.8|415
1756130700000|2025-08-25 14:05:00|23721.8|23709.8|23698.1|23686.1|23729.3|23717.3|23693.5|23681.5|197
1756131000000|2025-08-25 14:10:00|23695.6|23683.6|23697.1|23685.1|23719.5|23707.5|23663.1|23651.1|290
1756131300000|2025-08-25 14:15:00|23697.8|23685.8|23694.8|23682.8|23736.3|23724.3|23675.8|23663.8|247
1756131600000|2025-08-25 14:20:00|23695.6|23683.6|23685.8|23673.8|23701.1|23689.1|23680.6|23668.6|166
1756131900000|2025-08-25 14:25:00|23687.5|23675.5|23696.8|23684.8|23696.8|23684.8|23679|23667|137
1756132200000|2025-08-25 14:30:00|23697.9|23685.9|23648.2|23636.2|23705|23693|23646.2|23634.2|248
1756132500000|2025-08-25 14:35:00|23647.5|23635.5|23645.2|23633.2|23667.1|23655.1|23641.9|23629.9|180
1756132800000|2025-08-25 14:40:00|23644.4|23632.4|23638.2|23626.2|23649.6|23637.6|23634.4|23622.4|166
1756133100000|2025-08-25 14:45:00|23637.5|23625.5|23655.3|23643.3|23659.8|23647.8|23633.4|23621.4|104
1756133400000|2025-08-25 14:50:00|23656|23644|23639.3|23627.3|23671|23659|23637.3|23625.3|91
1756133700000|2025-08-25 14:55:00|23634.8|23622.8|23625.9|23613.9|23638.3|23626.3|23612.5|23600.5|202
1756134000000|2025-08-25 15:00:00|23627.8|23615.8|23623.4|23611.4|23638.2|23626.2|23617.1|23605.1|168
1756134300000|2025-08-25 15:05:00|23622.8|23610.8|23625.3|23613.3|23641.8|23629.8|23611.8|23599.8|151
1756134600000|2025-08-25 15:10:00|23623.9|23611.9|23628.9|23616.9|23632.7|23620.7|23611.6|23599.6|128
1756134900000|2025-08-25 15:15:00|23626.4|23614.4|23626.4|23614.4|23631.4|23619.4|23607.8|23595.8|252
1756135200000|2025-08-25 15:20:00|23624.6|23612.6|23619.6|23607.6|23629.6|23617.6|23608.5|23596.5|112
1756135500000|2025-08-25 15:25:00|23619.1|23607.1|23630.5|23618.5|23633|23621|23613.9|23601.9|156
1756135800000|2025-08-25 15:30:00|23630|23618|23611|23599|23635|23623|23606|23594|131
1756136100000|2025-08-25 15:35:00|23610.3|23598.3|23625.1|23613.1|23633.4|23621.4|23601|23589|149
1756136400000|2025-08-25 15:40:00|23623.9|23611.9|23629.1|23617.1|23636.1|23624.1|23614.6|23602.6|124
1756136700000|2025-08-25 15:45:00|23629.3|23617.3|23616.7|23604.7|23629.3|23617.3|23614.2|23602.2|78
1756137000000|2025-08-25 15:50:00|23615.3|23603.3|23709.1|23697.1|23729.8|23717.8|23615.3|23603.3|329
1756137300000|2025-08-25 15:55:00|23708.6|23696.6|23693.2|23681.2|23716.1|23704.1|23673|23661|199
1756137600000|2025-08-25 16:00:00|23695.7|23683.7|23706.6|23694.6|23707.3|23695.3|23680.7|23668.7|104
1756137900000|2025-08-25 16:05:00|23706.1|23694.1|23722|23710|23724.7|23712.7|23696.6|23684.6|138
1756138200000|2025-08-25 16:10:00|23720.8|23708.8|23711.8|23699.8|23734.9|23722.9|23691|23679|166
1756138500000|2025-08-25 16:15:00|23711.3|23699.3|23706.1|23694.1|23716|23704|23699|23687|120
1756138800000|2025-08-25 16:20:00|23709.3|23697.3|23746.9|23734.9|23768.8|23756.8|23708.6|23696.6|251
1756139100000|2025-08-25 16:25:00|23748.1|23736.1|23783.9|23771.9|23783.9|23771.9|23748.1|23736.1|96
1756139400000|2025-08-25 16:30:00|23784.4|23772.4|23751|23739|23797.6|23785.6|23748.1|23736.1|203
1756139700000|2025-08-25 16:35:00|23750.5|23738.5|23751.7|23739.7|23761.9|23749.9|23733.5|23721.5|113
1756140000000|2025-08-25 16:40:00|23753.7|23741.7|23754.4|23742.4|23754.4|23742.4|23729.2|23717.2|103
1756140300000|2025-08-25 16:45:00|23753.7|23741.7|23763.3|23751.3|23774.6|23762.6|23748.9|23736.9|122
1756140600000|2025-08-25 16:50:00|23762.3|23750.3|23760.9|23748.9|23763.7|23751.7|23747.8|23735.8|76
1756140900000|2025-08-25 16:55:00|23760.3|23748.3|23726.9|23714.9|23760.3|23748.3|23722.6|23710.6|95
1756141200000|2025-08-25 17:00:00|23725.7|23713.7|23718.5|23706.5|23726.4|23714.4|23717.3|23705.3|74
1756141500000|2025-08-25 17:05:00|23717.1|23705.1|23724.8|23712.8|23739.3|23727.3|23715.3|23703.3|206
1756141800000|2025-08-25 17:10:00|23724.1|23712.1|23730.9|23718.9|23737.1|23725.1|23722.3|23710.3|118
1756142100000|2025-08-25 17:15:00|23731.6|23719.6|23732.9|23720.9|23737.9|23725.9|23728.4|23716.4|87
1756142400000|2025-08-25 17:20:00|23732.1|23720.1|23706.6|23694.6|23734.6|23722.6|23683.7|23671.7|122
1756142700000|2025-08-25 17:25:00|23708|23696|23710.1|23698.1|23712.8|23700.8|23700.1|23688.1|64
1756143000000|2025-08-25 17:30:00|23709.1|23697.1|23680.2|23668.2|23709.1|23697.1|23672.5|23660.5|124
1756143300000|2025-08-25 17:35:00|23681.9|23669.9|23687.7|23675.7|23694.1|23682.1|23680.2|23668.2|62
1756143600000|2025-08-25 17:40:00|23686.9|23674.9|23709.6|23697.6|23716.1|23704.1|23685.2|23673.2|122
1756143900000|2025-08-25 17:45:00|23708.9|23696.9|23730.2|23718.2|23733.2|23721.2|23702.3|23690.3|115
1756144200000|2025-08-25 17:50:00|23729.5|23717.5|23729.3|23717.3|23735.7|23723.7|23721.3|23709.3|212
1756144500000|2025-08-25 17:55:00|23728.1|23716.1|23740.8|23728.8|23747.3|23735.3|23726.3|23714.3|864
1756144800000|2025-08-25 18:00:00|23739.3|23727.3|23754.7|23742.7|23757.2|23745.2|23739.3|23727.3|228
1756215000000|2025-08-26 13:30:00|23762.1|23750.1|23786.2|23774.2|23827.1|23815.1|23762.1|23750.1|613
1756215300000|2025-08-26 13:35:00|23787.3|23775.3|23857.8|23845.8|23859|23847|23746.9|23734.9|411
1756215600000|2025-08-26 13:40:00|23859|23847|23846.9|23834.9|23872.6|23860.6|23813.9|23801.9|417
1756215900000|2025-08-26 13:45:00|23849.4|23837.4|23821.1|23809.1|23856.1|23844.1|23810|23798|208
1756216200000|2025-08-26 13:50:00|23820.4|23808.4|23840|23828|23859.3|23847.3|23811.1|23799.1|263
1756216500000|2025-08-26 13:55:00|23840.7|23828.7|23853.6|23841.6|23872|23860|23840|23828|169
1756216800000|2025-08-26 14:00:00|23854.3|23842.3|23816.1|23804.1|23862.7|23850.7|23794.2|23782.2|364
1756217100000|2025-08-26 14:05:00|23818.1|23806.1|23831.7|23819.7|23832.4|23820.4|23792.5|23780.5|259
1756217400000|2025-08-26 14:10:00|23831|23819|23827.5|23815.5|23842.8|23830.8|23798.8|23786.8|228
1756217700000|2025-08-26 14:15:00|23828.1|23816.1|23803.4|23791.4|23828.1|23816.1|23797.9|23785.9|141
1756218000000|2025-08-26 14:20:00|23802.7|23790.7|23782.7|23770.7|23808.4|23796.4|23782.7|23770.7|263
1756218300000|2025-08-26 14:25:00|23780.2|23768.2|23778.1|23766.1|23785.4|23773.4|23767.2|23755.2|201
1756218600000|2025-08-26 14:30:00|23778.7|23766.7|23789.3|23777.3|23803.2|23791.2|23770.6|23758.6|170
1756218900000|2025-08-26 14:35:00|23784.3|23772.3|23806.6|23794.6|23828.8|23816.8|23780.4|23768.4|191
1756219200000|2025-08-26 14:40:00|23804.6|23792.6|23815.7|23803.7|23823.2|23811.2|23804.5|23792.5|126
1756219500000|2025-08-26 14:45:00|23813.2|23801.2|23809.3|23797.3|23813.9|23801.9|23780.4|23768.4|208
1756219800000|2025-08-26 14:50:00|23810|23798|23781.3|23769.3|23810.6|23798.6|23778.8|23766.8|158
1756220100000|2025-08-26 14:55:00|23784.9|23772.9|23810.3|23798.3|23824.2|23812.2|23767|23755|299
1756220400000|2025-08-26 15:00:00|23808.4|23796.4|23816.8|23804.8|23818.2|23806.2|23793.2|23781.2|122
1756220700000|2025-08-26 15:05:00|23817.5|23805.5|23794|23782|23825.6|23813.6|23790.3|23778.3|278
1756221000000|2025-08-26 15:10:00|23793.3|23781.3|23808.2|23796.2|23815.3|23803.3|23791.5|23779.5|128
1756221300000|2025-08-26 15:15:00|23809.5|23797.5|23821.6|23809.6|23821.6|23809.6|23807.7|23795.7|131
1756221600000|2025-08-26 15:20:00|23820.9|23808.9|23817.7|23805.7|23826.7|23814.7|23816|23804|156
1756221900000|2025-08-26 15:25:00|23817.1|23805.1|23822.1|23810.1|23824.1|23812.1|23811.6|23799.6|110
1756222200000|2025-08-26 15:30:00|23824.1|23812.1|23815|23803|23825.3|23813.3|23815|23803|135
1756222500000|2025-08-26 15:35:00|23814.3|23802.3|23845.3|23833.3|23846.6|23834.6|23812|23800|188
1756222800000|2025-08-26 15:40:00|23844.1|23832.1|23888.6|23876.6|23894.3|23882.3|23842.8|23830.8|241
1756223100000|2025-08-26 15:45:00|23889.8|23877.8|23861.5|23849.5|23905.5|23893.5|23859|23847|236
1756223400000|2025-08-26 15:50:00|23862|23850|23875.6|23863.6|23880.2|23868.2|23828.8|23816.8|298
1756223700000|2025-08-26 15:55:00|23874.9|23862.9|23906.6|23894.6|23915.5|23903.5|23874.9|23862.9|298
1756224000000|2025-08-26 16:00:00|23907.2|23895.2|23913.1|23901.1|23915.8|23903.8|23886.5|23874.5|310
1756224300000|2025-08-26 16:05:00|23913.8|23901.8|23906.7|23894.7|23915.1|23903.1|23893.3|23881.3|231
1756224600000|2025-08-26 16:10:00|23906.2|23894.2|23889.1|23877.1|23914.4|23902.4|23888.5|23876.5|250
1756224900000|2025-08-26 16:15:00|23888.4|23876.4|23889|23877|23911.1|23899.1|23883.8|23871.8|239
1756225200000|2025-08-26 16:20:00|23888.3|23876.3|23903.6|23891.6|23903.6|23891.6|23880.9|23868.9|153
1756225500000|2025-08-26 16:25:00|23904.3|23892.3|23897.2|23885.2|23908.4|23896.4|23889.7|23877.7|180
1756225800000|2025-08-26 16:30:00|23898.6|23886.6|23889.7|23877.7|23907.9|23895.9|23879.8|23867.8|165
1756226100000|2025-08-26 16:35:00|23887.2|23875.2|23885.2|23873.2|23894.8|23882.8|23879.8|23867.8|163
1756226400000|2025-08-26 16:40:00|23884.7|23872.7|23870.8|23858.8|23885.2|23873.2|23859.9|23847.9|207
1756226700000|2025-08-26 16:45:00|23870.3|23858.3|23875|23863|23885.4|23873.4|23870.3|23858.3|134
1756227000000|2025-08-26 16:50:00|23874.3|23862.3|23858.6|23846.6|23882.5|23870.5|23852.5|23840.5|126
1756227300000|2025-08-26 16:55:00|23857.5|23845.5|23875|23863|23877.5|23865.5|23856.1|23844.1|107
1756227600000|2025-08-26 17:00:00|23874.3|23862.3|23888.5|23876.5|23894.4|23882.4|23873.6|23859.7|220
1756227900000|2025-08-26 17:05:00|23888|23876|23903.6|23891.6|23913.4|23901.4|23886.7|23874.7|242
1756228200000|2025-08-26 17:10:00|23903|23891|23902.6|23890.6|23906.4|23894.4|23882.2|23870.2|154
1756228500000|2025-08-26 17:15:00|23906.4|23894.4|23898.2|23886.2|23906.4|23894.4|23891.4|23879.4|149
1756228800000|2025-08-26 17:20:00|23897.5|23885.5|23898.5|23886.5|23905.7|23893.7|23892.2|23880.2|147
1756229100000|2025-08-26 17:25:00|23899.9|23887.9|23918.5|23906.5|23921.1|23909.1|23899.7|23887.7|242
1756229400000|2025-08-26 17:30:00|23919.7|23907.7|23918.2|23906.2|23922.9|23910.9|23910.3|23898.3|238
1756229700000|2025-08-26 17:35:00|23917.1|23905.1|23893.2|23881.2|23920.8|23908.8|23878.3|23866.3|350
1756230000000|2025-08-26 17:40:00|23890.1|23878.1|23893.4|23881.4|23907.5|23895.5|23889.4|23877.4|284
1756230300000|2025-08-26 17:45:00|23892.7|23880.7|23906|23894|23922|23910|23892.2|23880.2|1021
1756230600000|2025-08-26 17:50:00|23908.5|23896.5|23916.9|23904.9|23917.4|23905.4|23905.5|23893.5|492
1756230900000|2025-08-26 17:55:00|23918.1|23906.1|23900.9|23888.9|23926.9|23914.9|23895.8|23883.8|900
1756231200000|2025-08-26 18:00:00|23903.4|23891.4|23894.7|23882.7|23909.2|23897.2|23885.5|23873.5|571
1756301400000|2025-08-27 13:30:00|23923.5|23903.5|23903.4|23891.4|23923.5|23903.5|23852.2|23840.2|838
1756301700000|2025-08-27 13:35:00|23904.7|23892.7|23936.3|23924.3|23963.4|23951.4|23902.2|23890.2|645
1756302000000|2025-08-27 13:40:00|23937.6|23925.6|23976.7|23964.7|23990.7|23978.7|23937.6|23925.6|692
1756302300000|2025-08-27 13:45:00|23976.1|23964.1|23991.1|23979.1|24006.6|23994.6|23976.1|23964.1|653
1756302600000|2025-08-27 13:50:00|23990|23978|24031.4|24019.4|24033.3|24021.3|23972.5|23960.5|435
1756302900000|2025-08-27 13:55:00|24032.7|24020.7|24060.2|24048.2|24060.2|24048.2|24020.3|24008.3|633
1756303200000|2025-08-27 14:00:00|24058.3|24046.3|24079.2|24067.2|24100.6|24088.6|24042.5|24030.5|771
1756303500000|2025-08-27 14:05:00|24078.7|24066.7|24099.2|24087.2|24100.7|24088.7|24064.3|24052.3|446
1756303800000|2025-08-27 14:10:00|24093|24081|24105.7|24093.7|24107|24095|24083.7|24071.7|443
1756304100000|2025-08-27 14:15:00|24106.4|24094.4|24085.2|24073.2|24114.7|24102.7|24073|24061|404
1756304400000|2025-08-27 14:20:00|24085.7|24073.7|24073.8|24061.8|24092.9|24080.9|24067.4|24055.4|259
1756304700000|2025-08-27 14:25:00|24072.4|24060.4|24065.6|24053.6|24081.8|24069.8|24030.8|24018.8|402
1756305000000|2025-08-27 14:30:00|24066.8|24054.8|24088.5|24076.5|24100.8|24088.8|24064.3|24052.3|307
1756305300000|2025-08-27 14:35:00|24087.8|24075.8|24079.6|24067.6|24100.9|24088.9|24073.3|24061.3|327
1756305600000|2025-08-27 14:40:00|24077.8|24065.8|24105.8|24093.8|24105.8|24093.8|24072.8|24060.8|260
1756305900000|2025-08-27 14:45:00|24104.5|24092.5|24110.6|24098.6|24111.8|24099.8|24099.4|24087.4|198
1756306200000|2025-08-27 14:50:00|24110|24098|24113.1|24101.1|24113.1|24101.1|24092.5|24080.5|197
1756306500000|2025-08-27 14:55:00|24112.4|24100.4|24122.9|24110.9|24130.6|24118.6|24111.3|24099.3|305
1756306800000|2025-08-27 15:00:00|24126.6|24114.6|24122.6|24110.6|24131.3|24119.3|24118.9|24106.9|253
1756307100000|2025-08-27 15:05:00|24121.4|24109.4|24198.1|24186.1|24204.2|24192.2|24120.9|24108.9|660
1756307400000|2025-08-27 15:10:00|24198.7|24186.7|24144.8|24132.8|24211.2|24199.2|24136.7|24124.7|477
1756307700000|2025-08-27 15:15:00|24144.2|24132.2|24181.8|24169.8|24195.6|24183.6|24144.2|24132.2|183
1756308000000|2025-08-27 15:20:00|24182.9|24170.9|24226.8|24214.8|24229.9|24217.9|24181.9|24169.9|484
1756308300000|2025-08-27 15:25:00|24229.3|24217.3|24256.1|24244.1|24269.8|24257.8|24226.8|24214.8|436
1756308600000|2025-08-27 15:30:00|24264.3|24252.3|24250.4|24238.4|24273|24261|24245.9|24233.9|397
1756308900000|2025-08-27 15:35:00|24249.7|24237.7|24269.8|24257.8|24279.4|24267.4|24246.1|24234.1|405
1756309200000|2025-08-27 15:40:00|24271.8|24259.8|24236.2|24224.2|24271.8|24259.8|24232.6|24220.6|347
1756309500000|2025-08-27 15:45:00|24235.5|24223.5|24253.4|24241.4|24259.2|24247.2|24228.8|24216.8|232
1756309800000|2025-08-27 15:50:00|24252.7|24240.7|24230.2|24218.2|24269.7|24257.7|24222.1|24210.1|303
1756310100000|2025-08-27 15:55:00|24234.6|24222.6|24228.8|24216.8|24252.5|24240.5|24223|24211|254
1756310400000|2025-08-27 16:00:00|24228.2|24216.2|24227.1|24215.1|24229|24217|24215.8|24203.8|274
1756310700000|2025-08-27 16:05:00|24226.6|24214.6|24220.7|24208.7|24234.2|24222.2|24218.1|24206.1|251
1756311000000|2025-08-27 16:10:00|24220|24208|24219.2|24207.2|24237|24225|24216.8|24204.8|232
1756311300000|2025-08-27 16:15:00|24217.9|24205.9|24185.7|24173.7|24219.2|24207.2|24166.1|24154.1|288
1756311600000|2025-08-27 16:20:00|24188.2|24176.2|24144.1|24132.1|24188.2|24176.2|24141.6|24129.6|280
1756311900000|2025-08-27 16:25:00|24143.4|24131.4|24132.7|24120.7|24170.1|24158.1|24106.4|24094.4|445
1756312200000|2025-08-27 16:30:00|24134.6|24122.6|24182.8|24170.8|24186.6|24174.6|24129.6|24117.6|374
1756312500000|2025-08-27 16:35:00|24183|24171|24157.4|24145.4|24226.7|24214.7|24156.1|24144.1|310
1756312800000|2025-08-27 16:40:00|24158.1|24146.1|24131.7|24119.7|24158.1|24146.1|24110.6|24098.6|265
1756313100000|2025-08-27 16:45:00|24133.1|24121.1|24130.4|24118.4|24145.5|24133.5|24124.8|24112.8|136
1756313400000|2025-08-27 16:50:00|24129.8|24117.8|24117.9|24105.9|24149.8|24137.8|24100.9|24088.9|220
1756313700000|2025-08-27 16:55:00|24118.4|24106.4|24126.9|24114.9|24132.1|24120.1|24112.4|24100.4|150
1756314000000|2025-08-27 17:00:00|24127.4|24115.4|24088.4|24076.4|24128.6|24116.6|24075.4|24063.4|258
1756314300000|2025-08-27 17:05:00|24089.7|24077.7|24022.8|24010.8|24092.8|24080.8|23974.7|23962.7|676
1756314600000|2025-08-27 17:10:00|24022.2|24010.2|23969.3|23957.3|24024|24012|23930|23917.6|552
1756314900000|2025-08-27 17:15:00|23967.9|23955.9|23976.9|23964.9|23990.3|23978.1|23907.1|23895.1|571
1756315200000|2025-08-27 17:20:00|23976.2|23964.2|24037.5|24025.5|24040|24028|23963.6|23951.6|326
1756315500000|2025-08-27 17:25:00|24038|24026|24013.9|24001.9|24040|24028|23991.6|23979.6|251
1756315800000|2025-08-27 17:30:00|24013.2|24001.2|23959.8|23947.8|24030.1|24018.1|23947.4|23935.4|267
1756316100000|2025-08-27 17:35:00|23959.2|23947.2|24011.2|23999.2|24021.4|24009.4|23944.4|23932.4|357
1756316400000|2025-08-27 17:40:00|24009.4|23997.4|24040.1|24028.1|24041.3|24029.3|23974|23962|405
1756316700000|2025-08-27 17:45:00|24041.3|24029.3|24018.5|24006.5|24060.1|24048.1|24012.2|24000.2|335
1756317000000|2025-08-27 17:50:00|24016|24004|24054.3|24042.3|24054.8|24042.8|24012.4|24000.4|205
1756317300000|2025-08-27 17:55:00|24054.9|24042.9|24009.5|23997.5|24057.4|24045.4|24008.1|23996.1|979
1756317600000|2025-08-27 18:00:00|24010.2|23998.2|24025.7|24013.7|24032.8|24020.8|23998.9|23986.9|266
1756317900000|2025-08-27 18:05:00|24025.2|24013.2|24025.2|24013.2|24025.2|24013.2|24025.2|24013.2|0
1756387800000|2025-08-28 13:30:00|23969.3|23957.3|23965.1|23953.1|24006.6|23994.6|23938.9|23926.9|797
1756388100000|2025-08-28 13:35:00|23965.7|23953.7|24001.4|23989.4|24021.6|24009.6|23950.1|23938.1|540
1756388400000|2025-08-28 13:40:00|24002.1|23990.1|23980.9|23968.9|24028.4|24016.4|23970.8|23958.8|252
1756388700000|2025-08-28 13:45:00|23981.5|23969.5|23988.8|23976.8|23992.6|23980.6|23961.3|23949.3|212
1756389000000|2025-08-28 13:50:00|23987.6|23975.6|23977.7|23965.7|23989.6|23977.6|23961.9|23949.9|119
1756389300000|2025-08-28 13:55:00|23978.3|23966.3|24022.4|24010.4|24026.2|24014.2|23977|23965|275
1756389600000|2025-08-28 14:00:00|24019.9|24007.9|24004.6|23992.6|24040.5|24028.5|23998.9|23986.9|230
1756389900000|2025-08-28 14:05:00|24007.1|23995.1|24008.6|23996.6|24017.4|24005.4|23981.1|23969.1|219
1756390200000|2025-08-28 14:10:00|24009.8|23997.8|24027.4|24015.4|24036.1|24024.1|24001.7|23989.7|238
1756390500000|2025-08-28 14:15:00|24024.9|24012.9|24002.8|23990.8|24025.5|24013.5|23966.5|23954.5|227
1756390800000|2025-08-28 14:20:00|23999.7|23987.7|23973.4|23961.4|24004.8|23992.8|23972.2|23960.2|145
1756391100000|2025-08-28 14:25:00|23972.9|23960.9|23925.4|23913.4|23974.7|23962.7|23916.7|23904.7|312
1756391400000|2025-08-28 14:30:00|23927.9|23915.9|23959.9|23947.9|23970.5|23958.5|23915.3|23903.3|319
1756391700000|2025-08-28 14:35:00|23960.5|23948.5|23971.7|23959.7|24013.1|24001.1|23960.5|23948.5|250
1756392000000|2025-08-28 14:40:00|23972.4|23960.4|23986.6|23974.6|24001.1|23989.1|23962.3|23950.3|119
1756392300000|2025-08-28 14:45:00|23986.1|23974.1|24024.2|24012.2|24029.3|24017.3|23976.1|23964.1|203
1756392600000|2025-08-28 14:50:00|24022.4|24010.4|24011.7|23999.7|24028|24016|24006.7|23994.7|107
1756392900000|2025-08-28 14:55:00|24001.7|23989.7|23992.3|23980.3|24001.7|23989.7|23986.7|23974.7|80
1756393200000|2025-08-28 15:00:00|23991.7|23979.7|24018.6|24006.6|24021.7|24009.7|23984.8|23972.8|142
1756393500000|2025-08-28 15:05:00|24016.7|24004.7|24020.5|24008.5|24038|24026|23989.2|23977.2|157
1756393800000|2025-08-28 15:10:00|24019.8|24007.8|23946.8|23934.8|24021.1|24009.1|23934.8|23922.8|182
1756394100000|2025-08-28 15:15:00|23947.4|23935.4|23963.5|23951.5|23971.7|23959.7|23942.9|23930.9|195
1756394400000|2025-08-28 15:20:00|23962.9|23950.9|23985.5|23973.5|23991.7|23979.7|23959.8|23947.8|181
1756394700000|2025-08-28 15:25:00|23988.5|23976.5|23961.1|23949.1|23998.5|23986.5|23942.3|23930.3|176
1756395000000|2025-08-28 15:30:00|23961.8|23949.8|23949.2|23937.2|23968.6|23956.6|23948.6|23936.6|154
1756395300000|2025-08-28 15:35:00|23951.1|23939.1|23956.7|23944.7|23965.9|23953.9|23949.2|23937.2|106
1756395600000|2025-08-28 15:40:00|23960.4|23948.4|23973|23961|23978.7|23966.7|23949.2|23937.2|143
1756395900000|2025-08-28 15:45:00|23972.3|23960.3|23963.6|23951.6|23972.3|23960.3|23954.2|23942.2|80
1756396200000|2025-08-28 15:50:00|23962.3|23950.3|23995.4|23983.4|23995.4|23983.4|23950.9|23938.9|123
1756396500000|2025-08-28 15:55:00|23996.6|23984.6|23987.1|23975.1|24000.4|23988.4|23977.9|23965.9|119
1756396800000|2025-08-28 16:00:00|23987.7|23975.7|24057.4|24045.4|24057.4|24045.4|23981.5|23969.5|338
1756397100000|2025-08-28 16:05:00|24058|24046|24069.9|24057.9|24087.4|24075.4|24034.9|24022.9|212
1756397400000|2025-08-28 16:10:00|24070.6|24058.6|24054.9|24042.9|24083.7|24071.7|24046.7|24034.7|138
1756397700000|2025-08-28 16:15:00|24056.2|24044.2|24055|24043|24062.4|24050.4|24029.9|24017.9|147
1756398000000|2025-08-28 16:20:00|24058|24046|24015.5|24003.5|24062.5|24050.5|24007.3|23995.3|132
1756398300000|2025-08-28 16:25:00|24014.2|24002.2|24018.7|24006.7|24019.9|24007.9|23996.8|23984.8|180
1756398600000|2025-08-28 16:30:00|24016.7|24004.7|23998.5|23986.5|24032.9|24020.9|23989.8|23977.8|135
1756398900000|2025-08-28 16:35:00|23988.1|23976.1|24006.8|23994.8|24014.3|24002.3|23983.7|23971.7|136
1756399200000|2025-08-28 16:40:00|24006.1|23994.1|23987.4|23975.4|24006.8|23994.8|23985.4|23973.4|50
1756399500000|2025-08-28 16:45:00|23986.8|23974.8|23984.3|23972.3|23988.6|23976.6|23961.8|23949.8|158
1756399800000|2025-08-28 16:50:00|23984.9|23972.9|23966.9|23954.9|23989.3|23977.3|23965.5|23953.5|81
1756400100000|2025-08-28 16:55:00|23967.4|23955.4|23944.3|23932.3|23967.4|23955.4|23924.4|23912.4|249
1756400400000|2025-08-28 17:00:00|23946.8|23934.8|23942.5|23930.5|23950.6|23938.6|23936.3|23924.3|176
1756400700000|2025-08-28 17:05:00|23941.3|23929.3|23951.1|23939.1|23975.6|23963.6|23930.6|23918.6|259
1756401000000|2025-08-28 17:10:00|23950.4|23938.4|23881.2|23869.2|23953.6|23941.6|23845.4|23833.4|398
1756401300000|2025-08-28 17:15:00|23881.8|23869.8|23863.6|23851.6|23882.4|23870.4|23811.2|23799.2|425
1756401600000|2025-08-28 17:20:00|23868.6|23856.6|23867.9|23855.9|23892.9|23880.9|23861.1|23849.1|196
1756401900000|2025-08-28 17:25:00|23867.4|23855.4|23822.2|23810.2|23867.4|23855.4|23812.2|23800.2|307
1756402200000|2025-08-28 17:30:00|23821.6|23809.6|23768.8|23756.8|23843.9|23831.9|23768.1|23756.1|695
1756402500000|2025-08-28 17:35:00|23768.1|23756.1|23769.3|23757.3|23783.2|23771.2|23748.8|23736.8|523
1756402800000|2025-08-28 17:40:00|23776.8|23764.8|23826.6|23814.6|23834.1|23822.1|23776.8|23764.8|552
1756403100000|2025-08-28 17:45:00|23826|23814|23816.2|23804.2|23838.8|23826.8|23797.9|23785.9|493
1756403400000|2025-08-28 17:50:00|23818|23806|23767.2|23755.2|23821.8|23809.8|23747.6|23735.6|577
1756403700000|2025-08-28 17:55:00|23768.4|23756.4|23770.8|23758.8|23811.7|23799.7|23768.4|23756.4|1155
1756404000000|2025-08-28 18:00:00|23771.5|23759.5|23792.9|23780.9|23808.5|23796.5|23769.6|23757.6|610
1756404300000|2025-08-28 18:05:00|23793.5|23781.5|23793.5|23781.5|23793.5|23781.5|23793.5|23781.5|0
1756474200000|2025-08-29 13:30:00|23826.5|23814.5|23727.9|23715.9|23826.5|23814.5|23721.5|23709.5|1054
1756474500000|2025-08-29 13:35:00|23728.5|23716.5|23731.1|23719.1|23752.3|23740.3|23681.7|23669.7|421
1756474800000|2025-08-29 13:40:00|23730.5|23718.5|23746.8|23734.8|23801.2|23789.2|23719.3|23704.6|306
1756475100000|2025-08-29 13:45:00|23748.1|23736.1|23791.2|23779.2|23796.3|23784.3|23738.1|23726.1|465
1756475400000|2025-08-29 13:50:00|23790.6|23778.6|23834|23822|23837.8|23825.8|23778.2|23766.2|448
1756475700000|2025-08-29 13:55:00|23832.1|23820.1|23822.2|23810.2|23843.9|23831.9|23792.7|23780.7|376
1756476000000|2025-08-29 14:00:00|23823.4|23811.4|23866.5|23854.5|23878.3|23866.3|23823.4|23811.4|544
1756476300000|2025-08-29 14:05:00|23868.4|23856.4|23937.8|23925.8|23945.9|23933.9|23845.9|23833.9|705
1756476600000|2025-08-29 14:10:00|23937.2|23925.2|23962.2|23950.2|23974.8|23962.8|23910.9|23898.9|539
1756476900000|2025-08-29 14:15:00|23960.3|23948.3|23979.7|23967.7|23991|23979|23934.8|23922.8|485
1756477200000|2025-08-29 14:20:00|23981.5|23969.5|23974|23962|24004.7|23992.7|23962.2|23950.2|363
1756477500000|2025-08-29 14:25:00|23975.3|23963.3|23985.3|23973.3|23993.4|23981.4|23956.5|23944.5|289
1756477800000|2025-08-29 14:30:00|24006.6|23994.6|24002.9|23990.9|24018.5|24006.5|23964.7|23952.7|497
1756478100000|2025-08-29 14:35:00|24003.5|23991.5|23996.1|23984.1|24022.9|24010.9|23989.2|23977.2|298
1756478400000|2025-08-29 14:40:00|23995.5|23983.5|23966|23954|23997.3|23985.3|23947.9|23935.9|427
1756478700000|2025-08-29 14:45:00|23967.9|23955.9|23983.6|23971.6|24008.6|23996.6|23947.9|23935.9|262
1756479000000|2025-08-29 14:50:00|23982.9|23970.9|23969.2|23957.2|23994.8|23982.8|23965.4|23953.4|156
1756479300000|2025-08-29 14:55:00|23961.1|23949.1|24009.2|23997.2|24022.1|24010.1|23952.9|23940.9|266
1756479600000|2025-08-29 15:00:00|24008.6|23996.6|23993.5|23981.5|24031.6|24019.6|23968.5|23956.5|352
1756479900000|2025-08-29 15:05:00|23996|23984|24028.5|24016.5|24031.7|24019.7|23984.8|23972.8|186
1756480200000|2025-08-29 15:10:00|24029.2|24017.2|24015.4|24003.4|24030.4|24018.4|23990.4|23978.4|177
1756480500000|2025-08-29 15:15:00|24016|24004|23984.2|23972.2|24021.7|24009.7|23981.7|23969.7|324
1756480800000|2025-08-29 15:20:00|23982.9|23970.9|23986.1|23974.1|23998.6|23986.6|23963|23951|262
1756481100000|2025-08-29 15:25:00|23986.7|23974.7|24005.5|23993.5|24005.5|23993.5|23981.1|23969.1|131
1756481400000|2025-08-29 15:30:00|24009.3|23997.3|23996.8|23984.8|24024.9|24012.9|23986.2|23974.2|230
1756481700000|2025-08-29 15:35:00|23993.7|23981.7|23994.2|23982.2|24008|23996|23986.7|23974.7|201
1756482000000|2025-08-29 15:40:00|23997.4|23985.4|23975.6|23963.6|24009.2|23997.2|23973.1|23961.1|277
1756482300000|2025-08-29 15:45:00|23974.3|23962.3|24018.7|24006.7|24023.7|24011.7|23974.3|23961.5|324
1756482600000|2025-08-29 15:50:00|24020|24008|23988.1|23976.1|24021.2|24009.2|23983.1|23971.1|178
1756482900000|2025-08-29 15:55:00|23987.5|23975.5|23968|23956|23990.6|23978.6|23946.8|23934.8|389
1756483200000|2025-08-29 16:00:00|23969.9|23957.9|23987.4|23975.4|24018.1|24006.1|23963.7|23951.7|182
1756483500000|2025-08-29 16:05:00|23990|23978|23982.5|23970.5|23996.8|23984.8|23964.3|23952.3|137
1756483800000|2025-08-29 16:10:00|23983.1|23971.1|23976.9|23964.9|23997.5|23985.5|23975.6|23963.6|150
1756484100000|2025-08-29 16:15:00|23978.1|23966.1|23950.1|23938.1|23979.4|23967.4|23925.5|23913.5|349
1756484400000|2025-08-29 16:20:00|23949.5|23937.5|23920.8|23908.8|23958.2|23946.2|23908.2|23896.2|294
1756484700000|2025-08-29 16:25:00|23920.2|23908.2|23913.5|23901.5|23951.5|23939.5|23904.7|23892.7|418
1756485000000|2025-08-29 16:30:00|23912.8|23900.8|23931.6|23919.6|23935.3|23923.3|23907.2|23895.2|280
1756485300000|2025-08-29 16:35:00|23932.8|23920.8|23923.5|23911.5|23954.7|23942.7|23922.9|23910.9|157
1756485600000|2025-08-29 16:40:00|23922.9|23910.9|23877.3|23865.3|23922.9|23910.9|23862.3|23850.3|432
1756485900000|2025-08-29 16:45:00|23876.6|23864.6|23926.6|23914.6|23938.5|23926.5|23876|23864|281
1756486200000|2025-08-29 16:50:00|23924.8|23912.8|23941.7|23929.7|23941.7|23929.7|23919.8|23907.8|245
1756486500000|2025-08-29 16:55:00|23940.4|23928.4|23938.3|23926.3|23946.7|23934.7|23921|23909|168
1756486800000|2025-08-29 17:00:00|23934.6|23922.6|23901.4|23889.4|23937.1|23925.1|23901.4|23889.4|107
1756487100000|2025-08-29 17:05:00|23900.8|23888.8|23860.8|23848.8|23903.9|23891.9|23849.5|23837.5|261
1756487400000|2025-08-29 17:10:00|23861.4|23849.4|23867.6|23855.6|23880.1|23868.1|23855.7|23843.7|159
1756487700000|2025-08-29 17:15:00|23868.3|23856.3|23925.1|23913.1|23932|23920|23868.3|23856.3|144
1756488000000|2025-08-29 17:20:00|23925.8|23913.8|23917|23905|23936.4|23924.4|23908.8|23896.8|110
1756488300000|2025-08-29 17:25:00|23920.1|23908.1|23935.7|23923.7|23948.8|23936.8|23920.1|23908.1|157
1756488600000|2025-08-29 17:30:00|23936.3|23924.3|23942.6|23930.6|23949.4|23937.4|23929.4|23917.4|127
1756488900000|2025-08-29 17:35:00|23943.2|23931.2|23944.5|23932.5|23959.5|23947.5|23935.7|23923.7|134
1756489200000|2025-08-29 17:40:00|23947|23935|23933.3|23921.3|23950.8|23938.8|23928.9|23916.9|148
1756489500000|2025-08-29 17:45:00|23935.1|23923.1|23983.3|23971.3|24014|24002|23930.9|23918.9|468
1756489800000|2025-08-29 17:50:00|23982.7|23970.7|24013.3|24001.3|24015.8|24003.8|23963.9|23951.9|519
1756490100000|2025-08-29 17:55:00|24014.6|24002.6|24025.9|24013.9|24038.5|24026.5|24011|23999|1162
1756490400000|2025-08-29 18:00:00|24027.2|24015.2|24042.1|24030.1|24050.2|24038.2|24023.4|24011.4|696
1756819800000|2025-09-02 13:30:00|24022.4|24010.4|24086.8|24074.8|24087.5|24075.5|24022.4|24003.1|911
1756820100000|2025-09-02 13:35:00|24087.5|24075.5|24002.4|23990.4|24087.5|24075.5|23961.4|23949.4|1013
1756820400000|2025-09-02 13:40:00|24001.7|23989.7|24004.9|23992.9|24022.9|24010.9|23978.7|23966.7|538
1756820700000|2025-09-02 13:45:00|24004.2|23992.2|24118|24106|24118.4|24106.4|24004.2|23992.2|585
1756821000000|2025-09-02 13:50:00|24117.9|24105.9|24110.7|24098.7|24122.5|24110.5|24074.4|24062.4|394
1756821300000|2025-09-02 13:55:00|24108.9|24096.9|24108.3|24096.3|24115.1|24103.1|24090.7|24078.7|199
1756821600000|2025-09-02 14:00:00|24107.8|24095.8|24149.5|24137.5|24150|24138|24101.4|24089.4|249
1756821900000|2025-09-02 14:05:00|24153.2|24141.2|24131.3|24119.3|24162.2|24150.2|24125.6|24113.6|263
1756822200000|2025-09-02 14:10:00|24130|24118|24114.7|24102.7|24169|24157|24114.7|24102.7|443
1756822500000|2025-09-02 14:15:00|24116|24104|24100.3|24088.3|24121.7|24109.7|24087.8|24075.8|259
1756822800000|2025-09-02 14:20:00|24098.5|24086.5|24107|24095|24116|24104|24091.4|24079.4|206
1756823100000|2025-09-02 14:25:00|24106.4|24094.4|24107.8|24095.8|24130.9|24118.9|24102.1|24090.1|117
1756823400000|2025-09-02 14:30:00|24107.1|24095.1|24127.6|24115.6|24128.8|24116.8|24097|24085|152
1756823700000|2025-09-02 14:35:00|24127|24115|24129|24117|24135.1|24123.1|24105.3|24093.3|113
1756824000000|2025-09-02 14:40:00|24125.9|24113.9|24111.9|24099.9|24127.7|24115.7|24097|24085|121
1756824300000|2025-09-02 14:45:00|24111.3|24099.3|24115.3|24103.3|24122.7|24110.7|24099.1|24087.1|126
1756824600000|2025-09-02 14:50:00|24114.7|24102.7|24104|24092|24120.9|24108.9|24100.4|24088.4|128
1756824900000|2025-09-02 14:55:00|24106.5|24094.5|24127.2|24115.2|24132.2|24120.2|24106.5|24094.5|145
1756825200000|2025-09-02 15:00:00|24127.9|24115.9|24177.6|24165.6|24181.9|24169.9|24121.1|24109.1|331
1756825500000|2025-09-02 15:05:00|24176.9|24164.9|24180.9|24168.9|24203.7|24191.7|24167.1|24155.1|296
1756825800000|2025-09-02 15:10:00|24178.4|24166.4|24193.5|24181.5|24217.2|24205.2|24169.8|24157.8|447
1756826100000|2025-09-02 15:15:00|24191|24179|24145.7|24133.7|24192.8|24180.8|24135.6|24123.6|323
1756826400000|2025-09-02 15:20:00|24145.1|24133.1|24174.3|24162.3|24176.3|24164.3|24140.1|24128.1|223
1756826700000|2025-09-02 15:25:00|24172.6|24160.6|24183.2|24171.2|24183.2|24171.2|24165.1|24153.1|89
1756827000000|2025-09-02 15:30:00|24184.9|24172.9|24177.1|24165.1|24207.6|24195.6|24174.6|24162.6|236
1756827300000|2025-09-02 15:35:00|24178.9|24166.9|24169.1|24157.1|24179.6|24167.6|24127.1|24115.1|245
1756827600000|2025-09-02 15:40:00|24168.4|24156.4|24159.6|24147.6|24169.7|24157.7|24151.8|24139.8|143
1756827900000|2025-09-02 15:45:00|24158.9|24146.9|24187.8|24175.8|24188|24176|24150.1|24138.1|127
1756828200000|2025-09-02 15:50:00|24186.6|24174.6|24148|24136|24188.4|24176.4|24143.6|24131.6|204
1756828500000|2025-09-02 15:55:00|24147.3|24135.3|24154.6|24142.6|24161.4|24149.4|24141.7|24129.7|113
1756828800000|2025-09-02 16:00:00|24153.9|24141.9|24100.7|24088.7|24154.6|24142.6|24100.2|24088.2|295
1756829100000|2025-09-02 16:05:00|24101.3|24089.3|24102.1|24090.1|24109.1|24097.1|24098.4|24086.4|213
1756829400000|2025-09-02 16:10:00|24104.6|24092.6|24117.3|24105.3|24121.6|24109.6|24097.8|24085.8|287
1756829700000|2025-09-02 16:15:00|24122.9|24110.9|24133|24121|24138.5|24126.5|24119.2|24107.2|144
1756830000000|2025-09-02 16:20:00|24130.5|24118.5|24113|24101|24130.5|24118.5|24110.5|24098.5|78
1756830300000|2025-09-02 16:25:00|24114.8|24102.8|24126.7|24114.7|24130.5|24118.5|24114.8|24102.8|82
1756830600000|2025-09-02 16:30:00|24126|24114|24104.1|24092.1|24126.7|24114.7|24102.7|24090.7|209
1756830900000|2025-09-02 16:35:00|24106.6|24094.6|24133.9|24121.9|24136.4|24124.4|24105.4|24093.4|186
1756831200000|2025-09-02 16:40:00|24133.3|24121.3|24126.9|24114.9|24136.4|24124.4|24118.3|24106.3|146
1756831500000|2025-09-02 16:45:00|24127.4|24115.4|24127.2|24115.2|24140.5|24128.5|24121.1|24109.1|420
1756831800000|2025-09-02 16:50:00|24126.6|24114.6|24132.9|24120.9|24139.1|24127.1|24126.6|24114.6|199
1756832100000|2025-09-02 16:55:00|24134.7|24122.7|24104.2|24092.2|24137.2|24125.2|24104.2|24092.2|186
1756832400000|2025-09-02 17:00:00|24092.2|24080.2|24138.5|24126.5|24144.9|24132.9|24092.2|24080.2|262
1756832700000|2025-09-02 17:05:00|24139.2|24127.2|24117.3|24105.3|24154.8|24142.8|24112.4|24100.4|276
1756833000000|2025-09-02 17:10:00|24116.7|24104.7|24114.1|24102.1|24126|24114|24099|24087|247
1756833300000|2025-09-02 17:15:00|24116.7|24104.7|24118.5|24106.5|24125.5|24113.5|24107.3|24095.3|111
1756833600000|2025-09-02 17:20:00|24117.4|24105.4|24070.4|24058.4|24118.5|24106.5|24070.4|24058.4|326
1756833900000|2025-09-02 17:25:00|24071.1|24059.1|24002.2|23990.2|24076.1|24064.1|23955.6|23943.6|765
1756834200000|2025-09-02 17:30:00|23999.7|23987.7|23968.1|23956.1|24015.8|24003.8|23936.9|23924.9|500
1756834500000|2025-09-02 17:35:00|23973.1|23961.1|23982.2|23970.2|24010|23998|23940.4|23927.6|321
1756834800000|2025-09-02 17:40:00|23980.4|23968.4|24065.5|24053.5|24087.5|24075.5|23958.6|23946.6|468
1756835100000|2025-09-02 17:45:00|24065|24053|24096.2|24084.2|24099.2|24087.2|24056.4|24044.4|324
1756835400000|2025-09-02 17:50:00|24098|24086|24109.4|24097.4|24122.4|24110.4|24093.7|24081.7|363
1756835700000|2025-09-02 17:55:00|24110.5|24098.5|24033.1|24021.1|24119.9|24107.9|24031.7|24019.7|910
1756836000000|2025-09-02 18:00:00|24034.3|24022.3|24050|24038|24061.4|24049.4|24016.7|24004.7|430
1756906200000|2025-09-03 13:30:00|24044.5|24032.5|24040.1|24028.1|24075.8|24063.8|24020.6|24008.6|639
1756906500000|2025-09-03 13:35:00|24052|24040|23995|23983|24058.4|24046.4|23986.8|23974.8|397
1756906800000|2025-09-03 13:40:00|23993.8|23981.8|23972|23960|24010.6|23998.6|23960|23948|431
1756907100000|2025-09-03 13:45:00|23972.7|23960.7|23976.8|23964.8|23988.1|23976.1|23935.2|23923.2|587
1756907400000|2025-09-03 13:50:00|23977.9|23965.9|23968.8|23956.8|23986.8|23974.8|23955.6|23943.6|474
1756907700000|2025-09-03 13:55:00|23969.3|23957.3|23922|23910|23986.5|23974.5|23907.7|23895.7|481
1756908000000|2025-09-03 14:00:00|23920.8|23908.8|23902|23890|23920.8|23908.8|23876.9|23864.9|593
1756908300000|2025-09-03 14:05:00|23903.8|23891.8|23921.3|23909.3|23929.4|23917.4|23894.5|23882.5|422
1756908600000|2025-09-03 14:10:00|23922|23910|23923.8|23911.8|23930.1|23918.1|23901.3|23889.3|262
1756908900000|2025-09-03 14:15:00|23924.5|23912.5|23936.7|23924.7|23943.6|23931.6|23907.9|23895.9|299
1756909200000|2025-09-03 14:20:00|23934.7|23922.7|23928.6|23916.6|23943.6|23931.6|23924.9|23912.9|204
1756909500000|2025-09-03 14:25:00|23927.6|23915.6|23874.2|23862.2|23935.6|23923.6|23871.2|23859.2|288
1756909800000|2025-09-03 14:30:00|23879.2|23867.2|23893.7|23881.7|23903.7|23891.7|23874.2|23862.2|223
1756910100000|2025-09-03 14:35:00|23893.1|23881.1|23880.5|23868.5|23897.4|23885.4|23876.7|23864.7|158
1756910400000|2025-09-03 14:40:00|23881|23869|23786.3|23774.3|23884.2|23872.2|23766.8|23754.8|945
1756910700000|2025-09-03 14:45:00|23787|23775|23832.7|23820.7|23844.5|23832.5|23772|23760|358
1756911000000|2025-09-03 14:50:00|23830.8|23818.8|23796.1|23784.1|23846.8|23834.8|23796.1|23784.1|315
1756911300000|2025-09-03 14:55:00|23797.3|23785.3|23772.9|23760.9|23797.3|23785.3|23770.4|23758.4|343
1756911600000|2025-09-03 15:00:00|23771.6|23759.6|23800.6|23788.6|23801.1|23789.1|23766.6|23754.6|400
1756911900000|2025-09-03 15:05:00|23800|23788|23842|23830|23855.9|23843.9|23792.5|23780.5|253
1756912200000|2025-09-03 15:10:00|23841.4|23829.4|23870.7|23858.7|23872.5|23860.5|23838.8|23826.8|185
1756912500000|2025-09-03 15:15:00|23870|23858|23873.3|23861.3|23884.5|23872.5|23852.5|23840.5|271
1756912800000|2025-09-03 15:20:00|23872|23860|23910.2|23898.2|23935.1|23923.1|23871.5|23859.5|555
1756913100000|2025-09-03 15:25:00|23910.9|23898.9|23972.9|23960.9|23976.1|23964.1|23895.8|23883.8|502
1756913400000|2025-09-03 15:30:00|23975.6|23963.6|23928.5|23916.5|23982.9|23970.9|23928.5|23916.5|318
1756913700000|2025-09-03 15:35:00|23929|23917|23954.7|23942.7|23959.7|23947.7|23928.3|23916.3|171
1756914000000|2025-09-03 15:40:00|23954|23942|23944|23932|23978.5|23966.5|23934.7|23922.7|168
1756914300000|2025-09-03 15:45:00|23944.7|23932.7|23971.1|23959.1|23971.1|23959.1|23932.2|23920.2|162
1756914600000|2025-09-03 15:50:00|23972.4|23960.4|23995.1|23983.1|24001.2|23989.2|23960.8|23948.8|260
1756914900000|2025-09-03 15:55:00|23994.5|23982.5|24014.9|24002.9|24015.6|24003.6|23969.4|23957.4|272
1756915200000|2025-09-03 16:00:00|24016|24004|24026.2|24014.2|24033.3|24021.3|23989.8|23977.8|296
1756915500000|2025-09-03 16:05:00|24025.5|24013.5|23988.9|23976.9|24025.5|24013.5|23979.9|23967.9|226
1756915800000|2025-09-03 16:10:00|23987.6|23975.6|23993|23981|24000.5|23988.5|23966.9|23954.9|166
1756916100000|2025-09-03 16:15:00|23994.8|23982.8|23985.8|23973.8|23998|23986|23974.4|23962.4|118
1756916400000|2025-09-03 16:20:00|23986.5|23974.5|23987.3|23975.3|24004|23992|23982.3|23970.3|148
1756916700000|2025-09-03 16:25:00|23987.8|23975.8|23989.2|23977.2|23994.8|23982.8|23956|23944|165
1756917000000|2025-09-03 16:30:00|23988.7|23976.7|23990.5|23978.5|23994.8|23982.8|23966.2|23954.2|146
1756917300000|2025-09-03 16:35:00|23994.8|23982.8|23989.3|23977.3|23999.8|23987.8|23968|23956|138
1756917600000|2025-09-03 16:40:00|23990.5|23978.5|23964.8|23952.8|24000.3|23988.3|23952.3|23940.3|120
1756917900000|2025-09-03 16:45:00|23964.3|23952.3|23987.3|23975.3|23988|23976|23955.5|23943.5|132
1756918200000|2025-09-03 16:50:00|23986.8|23974.8|23965.7|23953.7|24000.5|23988.5|23958.7|23946.7|180
1756918500000|2025-09-03 16:55:00|23965|23953|23978.8|23966.8|23981.3|23969.3|23961.2|23949.2|81
1756918800000|2025-09-03 17:00:00|23985.2|23973.2|23966.3|23954.3|23987.7|23975.7|23959.5|23947.5|83
1756919100000|2025-09-03 17:05:00|23968.8|23956.8|23938.2|23926.2|23968.8|23956.8|23932|23920|126
1756919400000|2025-09-03 17:10:00|23937.7|23925.7|23939.5|23927.5|23949.5|23937.5|23929.5|23917.5|124
1756919700000|2025-09-03 17:15:00|23940.2|23928.2|23979.7|23967.7|23982.7|23970.7|23939.5|23927.5|106
1756920000000|2025-09-03 17:20:00|23981.5|23969.5|23983.3|23971.3|23998.8|23986.8|23979|23967|193
1756920300000|2025-09-03 17:25:00|23981.8|23969.8|23978.8|23966.8|23983.8|23971.8|23960.1|23948.1|130
1756920600000|2025-09-03 17:30:00|23978.3|23966.3|23944.7|23932.7|23983.3|23971.3|23944.7|23932.7|226
1756920900000|2025-09-03 17:35:00|23946.5|23934.5|23947.8|23935.8|23959.5|23947.5|23933.8|23921.8|262
1756921200000|2025-09-03 17:40:00|23947|23935|23927.6|23915.6|23949.7|23937.7|23916.3|23904.3|196
1756921500000|2025-09-03 17:45:00|23932.1|23920.1|23915.8|23903.8|23937.2|23925.2|23905.8|23893.8|282
1756921800000|2025-09-03 17:50:00|23918.3|23906.3|23957.8|23945.8|23964.7|23952.7|23893.3|23881.3|384
1756922100000|2025-09-03 17:55:00|23958.5|23946.5|23938.5|23926.5|23965.3|23953.3|23931|23919|901
1756922400000|2025-09-03 18:00:00|23937.8|23925.8|23934.8|23922.8|23943|23931|23921.6|23909.6|497
1756992600000|2025-09-04 13:30:00|23957.2|23945.2|23984.9|23972.9|24008.5|23996.5|23949.2|23937.2|847
1756992900000|2025-09-04 13:35:00|23983.4|23971.4|23917.7|23905.7|23990.4|23978.4|23908.1|23896.1|679
1756993200000|2025-09-04 13:40:00|23918.8|23906.8|23909.2|23897.2|23939|23927|23902|23890|449
1756993500000|2025-09-04 13:45:00|23906.7|23894.7|23860.6|23848.6|23914.2|23902.2|23852.9|23840.9|387
1756993800000|2025-09-04 13:50:00|23861.2|23849.2|23849.5|23837.5|23868.7|23856.7|23843.7|23831.7|366
1756994100000|2025-09-04 13:55:00|23848.3|23836.3|23863.1|23851.1|23868.1|23856.1|23835|23823|276
1756994400000|2025-09-04 14:00:00|23862.4|23850.4|23830.7|23818.7|23889.9|23877.9|23814.8|23802.8|601
1756994700000|2025-09-04 14:05:00|23834.5|23822.5|23825|23813|23853.7|23841.7|23825|23813|340
1756995000000|2025-09-04 14:10:00|23825.7|23813.7|23814.5|23802.5|23831.2|23819.2|23808.7|23796.7|380
1756995300000|2025-09-04 14:15:00|23813.7|23801.7|23803.7|23791.7|23828.1|23816.1|23803.7|23791.7|332
1756995600000|2025-09-04 14:20:00|23806.2|23794.2|23852.3|23840.3|23858.4|23846.4|23805.4|23793.4|198
1756995900000|2025-09-04 14:25:00|23851.6|23839.6|23884.2|23872.2|23887.9|23875.9|23846.8|23834.8|203
1756996200000|2025-09-04 14:30:00|23881.7|23869.7|23880.6|23868.6|23886.9|23874.9|23866.7|23854.7|200
1756996500000|2025-09-04 14:35:00|23879.9|23867.9|23898.2|23886.2|23905.3|23893.3|23856.1|23844.1|274
1756996800000|2025-09-04 14:40:00|23898.9|23886.9|23920.3|23908.3|23929.1|23917.1|23885.7|23873.7|274
1756997100000|2025-09-04 14:45:00|23918.3|23906.3|23827.7|23815.7|23918.3|23906.3|23817.7|23805.7|236
1756997400000|2025-09-04 14:50:00|23828.4|23816.4|23856.6|23844.6|23876.1|23864.1|23812.7|23800.7|352
1756997700000|2025-09-04 14:55:00|23855.9|23843.9|23883.6|23871.6|23885.4|23873.4|23852.9|23840.9|131
1756998000000|2025-09-04 15:00:00|23879.9|23867.9|23846.1|23834.1|23881.6|23869.6|23836.1|23824.1|128
1756998300000|2025-09-04 15:05:00|23846.8|23834.8|23826.6|23814.6|23848.1|23836.1|23816.6|23804.6|228
1756998600000|2025-09-04 15:10:00|23824.7|23812.7|23832.2|23820.2|23849.2|23837.2|23821.1|23809.1|131
1756998900000|2025-09-04 15:15:00|23828.6|23816.6|23836.9|23824.9|23861.5|23849.5|23827.2|23815.2|156
1756999200000|2025-09-04 15:20:00|23835.1|23823.1|23837.4|23825.4|23849.4|23837.4|23832.4|23820.4|111
1756999500000|2025-09-04 15:25:00|23838.5|23826.5|23851.7|23839.7|23852.9|23840.9|23831.2|23819.2|160
1756999800000|2025-09-04 15:30:00|23850.6|23838.6|23836.9|23824.9|23851.9|23839.9|23826.2|23814.2|125
1757000100000|2025-09-04 15:35:00|23837.4|23825.4|23828.7|23816.7|23851.2|23839.2|23826.2|23814.2|107
1757000400000|2025-09-04 15:40:00|23824.9|23812.9|23826.2|23814.2|23837.8|23825.8|23816.7|23804.7|188
1757000700000|2025-09-04 15:45:00|23826.7|23814.7|23823.2|23811.2|23833.7|23821.7|23818.2|23806.2|144
1757001000000|2025-09-04 15:50:00|23822.5|23810.5|23826.2|23814.2|23832.5|23820.5|23815.7|23803.7|169
1757001300000|2025-09-04 15:55:00|23825.7|23813.7|23823.9|23811.9|23832.5|23820.5|23820.7|23808.7|137
1757001600000|2025-09-04 16:00:00|23824.3|23812.3|23793.5|23781.5|23832.5|23820.5|23749.1|23737.1|273
1757001900000|2025-09-04 16:05:00|23794.1|23782.1|23797|23785|23798.7|23786.7|23760.3|23748.3|239
1757002200000|2025-09-04 16:10:00|23796.2|23784.2|23790|23778|23798.2|23786.2|23785.7|23773.7|123
1757002500000|2025-09-04 16:15:00|23786.8|23774.8|23726.6|23714.6|23786.8|23774.8|23719.1|23707.1|334
1757002800000|2025-09-04 16:20:00|23716.6|23704.6|23661.8|23649.8|23719.1|23707.1|23651.4|23639.4|692
1757003100000|2025-09-04 16:25:00|23661.3|23649.3|23718.6|23706.6|23733.8|23721.8|23640|23624.4|336
1757003400000|2025-09-04 16:30:00|23716.6|23704.6|23721.7|23709.7|23749.1|23737.1|23716.6|23704.6|426
1757003700000|2025-09-04 16:35:00|23721.2|23709.2|23672.8|23660.8|23721.2|23709.2|23654.2|23642.2|350
1757004000000|2025-09-04 16:40:00|23672.1|23660.1|23717.8|23705.8|23737.8|23725.8|23668.8|23656.8|274
1757004300000|2025-09-04 16:45:00|23718|23706|23749.3|23737.3|23755.5|23743.5|23700.3|23688.3|180
1757004600000|2025-09-04 16:50:00|23750.5|23738.5|23753.2|23741.2|23765|23753|23732|23720|225
1757004900000|2025-09-04 16:55:00|23754|23742|23758.2|23746.2|23779|23765|23754|23742|139
1757005200000|2025-09-04 17:00:00|23755.7|23743.7|23749.7|23737.7|23756.5|23744.5|23734.5|23722.5|147
1757005500000|2025-09-04 17:05:00|23748.5|23736.5|23754.7|23742.7|23765.2|23753.2|23745.7|23733.7|166
1757005800000|2025-09-04 17:10:00|23754.2|23742.2|23736.7|23724.7|23765.1|23753.1|23731.7|23719.7|135
1757006100000|2025-09-04 17:15:00|23737.4|23725.4|23703.1|23691.1|23738.7|23726.7|23699.1|23687.1|147
1757006400000|2025-09-04 17:20:00|23703.6|23691.6|23695.9|23683.9|23734.8|23722.8|23692.6|23680.6|149
1757006700000|2025-09-04 17:25:00|23694.8|23682.8|23691.9|23679.9|23709.4|23697.4|23682.2|23670.2|145
1757007000000|2025-09-04 17:30:00|23693.2|23681.2|23704.8|23692.8|23710|23698|23686.7|23674.7|191
1757007300000|2025-09-04 17:35:00|23706.5|23694.5|23710.4|23698.4|23737.9|23725.9|23691.8|23679.8|201
1757007600000|2025-09-04 17:40:00|23710.9|23698.9|23753.9|23741.9|23767.2|23755.2|23710.4|23698.4|268
1757007900000|2025-09-04 17:45:00|23755|23743|23789.3|23777.3|23823.5|23811.5|23755|23743|439
1757008200000|2025-09-04 17:50:00|23788|23776|23788.2|23776.2|23792.5|23780.5|23755|23743|279
1757008500000|2025-09-04 17:55:00|23786.5|23774.5|23794.9|23782.9|23796.4|23784.4|23769.7|23757.7|818
1757008800000|2025-09-04 18:00:00|23793.7|23781.7|23797.9|23785.9|23800.2|23788.2|23782.4|23770.4|353
1757079000000|2025-09-05 13:30:00|23824.5|23812.5|23772.2|23760.2|23838.4|23826.4|23741.5|23729.5|885
1757079300000|2025-09-05 13:35:00|23773.2|23761.2|23801.5|23789.5|23808|23796|23765.5|23753.5|348
1757079600000|2025-09-05 13:40:00|23800|23788|23748|23736|23806.5|23794.5|23744|23732|331
1757079900000|2025-09-05 13:45:00|23747.5|23735.5|23714|23702|23750|23738|23692|23680|724
1757080200000|2025-09-05 13:50:00|23713.3|23701.3|23729.8|23717.8|23734.8|23722.8|23700|23688|378
1757080500000|2025-09-05 13:55:00|23730.5|23718.5|23751.8|23739.8|23756.8|23744.8|23716|23704|315
1757080800000|2025-09-05 14:00:00|23752.5|23740.5|23719.5|23707.5|23784|23772|23715.5|23703.5|321
1757081100000|2025-09-05 14:05:00|23722|23710|23748.8|23736.8|23776.8|23764.8|23710.5|23698.5|227
1757081400000|2025-09-05 14:10:00|23748.3|23736.3|23705.6|23693.6|23749.5|23737.5|23697.5|23685.5|230
1757081700000|2025-09-05 14:15:00|23703.8|23691.8|23718.1|23706.1|23736|23724|23703.6|23691.6|213
1757082000000|2025-09-05 14:20:00|23717.6|23705.6|23705.8|23693.8|23734.1|23722.1|23705|23693|173
1757082300000|2025-09-05 14:25:00|23705|23693|23711.6|23699.6|23719.8|23707.8|23701.3|23689.3|205
1757082600000|2025-09-05 14:30:00|23710.1|23698.1|23705.6|23693.6|23726|23714|23696.1|23684.1|365
1757082900000|2025-09-05 14:35:00|23705.1|23693.1|23666.1|23654.1|23705.8|23693.8|23650.9|23638.9|680
1757083200000|2025-09-05 14:40:00|23665.6|23653.6|23676.1|23664.1|23688.6|23676.6|23661.8|23649.8|291
1757083500000|2025-09-05 14:45:00|23677.3|23665.3|23703.6|23691.6|23703.6|23691.6|23664.6|23652.6|238
1757083800000|2025-09-05 14:50:00|23702.9|23690.9|23716.1|23704.1|23720.6|23708.6|23691.8|23679.8|290
1757084100000|2025-09-05 14:55:00|23715.6|23703.6|23693.1|23681.1|23723.1|23711.1|23688.1|23676.1|310
1757084400000|2025-09-05 15:00:00|23694.1|23682.1|23685.8|23673.8|23703.3|23691.3|23685.8|23673.8|367
1757084700000|2025-09-05 15:05:00|23680.8|23668.8|23662.4|23650.4|23680.8|23668.8|23650.3|23638.3|313
1757085000000|2025-09-05 15:10:00|23659.9|23647.9|23712.1|23700.1|23713.4|23701.4|23657.4|23645.4|261
1757085300000|2025-09-05 15:15:00|23709.9|23697.9|23670.1|23658.1|23722.6|23710.6|23662.1|23650.1|325
1757085600000|2025-09-05 15:20:00|23673.4|23661.4|23657.2|23645.2|23678.7|23666.7|23608.1|23596.1|414
1757085900000|2025-09-05 15:25:00|23656.7|23644.7|23641.7|23629.7|23665.9|23653.9|23622.4|23610.4|194
1757086200000|2025-09-05 15:30:00|23640.7|23628.7|23642.2|23630.2|23666.7|23654.7|23632.7|23620.7|236
1757086500000|2025-09-05 15:35:00|23639.7|23627.7|23658.5|23646.5|23659.2|23647.2|23630|23618|194
1757086800000|2025-09-05 15:40:00|23659|23647|23649.2|23637.2|23661.2|23649.2|23630.7|23618.7|184
1757087100000|2025-09-05 15:45:00|23649.7|23637.7|23649.2|23637.2|23652.5|23640.5|23632.5|23620.5|140
1757087400000|2025-09-05 15:50:00|23648.5|23636.5|23614.2|23602.2|23648.5|23636.5|23593|23581|348
1757087700000|2025-09-05 15:55:00|23615.5|23603.5|23622.5|23610.5|23631.3|23619.3|23603.5|23591.5|180
1757088000000|2025-09-05 16:00:00|23623.3|23611.3|23619.3|23607.3|23639.5|23627.5|23613.5|23601.5|165
1757088300000|2025-09-05 16:05:00|23620.8|23608.8|23634|23622|23640.3|23628.3|23620|23608|109
1757088600000|2025-09-05 16:10:00|23634.5|23622.5|23620.8|23608.8|23639|23627|23616.8|23604.8|133
1757088900000|2025-09-05 16:15:00|23620|23608|23634.5|23622.5|23642|23630|23607|23595|197
1757089200000|2025-09-05 16:20:00|23633.3|23621.3|23629.5|23617.5|23633.5|23621.5|23618.3|23606.3|174
1757089500000|2025-09-05 16:25:00|23630.3|23618.3|23635.8|23623.8|23637|23625|23619.8|23607.8|127
1757089800000|2025-09-05 16:30:00|23636.3|23624.3|23656.3|23644.3|23663.8|23651.8|23636.3|23624.3|219
1757090100000|2025-09-05 16:35:00|23655.5|23643.5|23657.3|23645.3|23657.3|23645.3|23647.8|23635.8|147
1757090400000|2025-09-05 16:40:00|23656|23644|23675.3|23663.3|23685.3|23673.3|23650.3|23638.3|198
1757090700000|2025-09-05 16:45:00|23677.3|23665.3|23666.3|23654.3|23684.6|23672.6|23654.1|23642.1|246
1757091000000|2025-09-05 16:50:00|23665.8|23653.8|23668.8|23656.8|23671.1|23659.1|23659.8|23647.8|84
1757091300000|2025-09-05 16:55:00|23667.3|23655.3|23665.6|23653.6|23671.1|23659.1|23654.8|23642.8|175
1757091600000|2025-09-05 17:00:00|23664.8|23652.8|23660.8|23648.8|23672.6|23660.6|23656.3|23644.3|140
1757091900000|2025-09-05 17:05:00|23658.3|23646.3|23680.8|23668.8|23684.1|23672.1|23657.8|23645.8|178
1757092200000|2025-09-05 17:10:00|23680.1|23668.1|23682.3|23670.3|23688.3|23676.3|23675.3|23663.3|127
1757092500000|2025-09-05 17:15:00|23683.3|23671.3|23693.6|23681.6|23705.3|23693.3|23683.1|23671.1|284
1757092800000|2025-09-05 17:20:00|23694.8|23682.8|23699.9|23687.9|23709.3|23697.3|23682.8|23670.8|146
1757093100000|2025-09-05 17:25:00|23699.1|23687.1|23698.4|23686.4|23702.4|23690.4|23689.1|23677.1|104
1757093400000|2025-09-05 17:30:00|23697.9|23685.9|23682.9|23670.9|23701.1|23689.1|23681.6|23669.6|229
1757093700000|2025-09-05 17:35:00|23682.4|23670.4|23694.1|23682.1|23710.6|23698.6|23678.6|23666.6|414
1757094000000|2025-09-05 17:40:00|23693.6|23681.6|23659.9|23647.9|23698.6|23686.6|23654.9|23642.9|250
1757094300000|2025-09-05 17:45:00|23659.4|23647.4|23674.7|23662.7|23684.4|23672.4|23659.4|23647.4|192
1757094600000|2025-09-05 17:50:00|23675.2|23663.2|23700.2|23688.2|23701.4|23689.4|23675.2|23663.2|350
1757094900000|2025-09-05 17:55:00|23701.4|23689.4|23691.7|23679.7|23706.4|23694.4|23689.7|23677.7|1005
1757095200000|2025-09-05 18:00:00|23692.4|23680.4|23692.4|23680.4|23695.7|23683.7|23683.9|23671.9|1421
1757338200000|2025-09-08 13:30:00|23693.3|23681.3|23767.5|23755.5|23782|23770|23692.6|23680.6|1014
1757338500000|2025-09-08 13:35:00|23766.3|23754.3|23664.7|23652.7|23768.7|23756.7|23664.7|23652.7|881
1757338800000|2025-09-08 13:40:00|23667.2|23655.2|23665.8|23653.8|23683|23671|23653.9|23641.9|868
1757339100000|2025-09-08 13:45:00|23666.6|23654.6|23637|23625|23681.1|23669.1|23619.3|23607.3|630
1757339400000|2025-09-08 13:50:00|23637.8|23625.8|23669.5|23657.5|23669.5|23657.5|23622.4|23610.4|326
1757339700000|2025-09-08 13:55:00|23669.1|23657.1|23639.9|23627.9|23675.4|23663.4|23629.9|23617.9|362
1757340000000|2025-09-08 14:00:00|23638.6|23626.6|23641.1|23629.1|23645.6|23633.6|23627.8|23615.8|280
1757340300000|2025-09-08 14:05:00|23642|23630|23635.1|23623.1|23661.2|23649.2|23633.5|23621.5|236
1757340600000|2025-09-08 14:10:00|23636|23624|23614.4|23602.4|23643.9|23631.9|23610.2|23598.2|229
1757340900000|2025-09-08 14:15:00|23615.2|23603.2|23624.4|23612.4|23629.4|23617.4|23612.3|23600.3|190
1757341200000|2025-09-08 14:20:00|23623.6|23611.6|23627.8|23615.8|23629.4|23617.4|23613.6|23601.6|191
1757341500000|2025-09-08 14:25:00|23625.3|23613.3|23656.7|23644.7|23657.5|23645.5|23622|23610|263
1757341800000|2025-09-08 14:30:00|23660.7|23630.7|23648.9|23636.9|23660.7|23640.2|23622.5|23610.5|365
1757342100000|2025-09-08 14:35:00|23649.3|23637.3|23633.9|23621.9|23650.9|23638.9|23630.2|23618.2|261
1757342400000|2025-09-08 14:40:00|23634.3|23622.3|23661.7|23649.7|23662.1|23650.1|23634.3|23622.3|165
1757342700000|2025-09-08 14:45:00|23661.2|23649.2|23686.8|23674.8|23692.1|23680.1|23659.6|23647.6|281
1757343000000|2025-09-08 14:50:00|23687.6|23675.6|23688.3|23676.3|23699.3|23687.3|23683|23671|367
1757343300000|2025-09-08 14:55:00|23690|23678|23698|23686|23700.9|23688.9|23685.5|23673.5|164
1757343600000|2025-09-08 15:00:00|23699.7|23687.7|23697.7|23685.7|23700.9|23688.9|23692.2|23680.2|151
1757343900000|2025-09-08 15:05:00|23698.1|23686.1|23703.4|23691.4|23708.8|23696.8|23692.7|23680.7|163
1757344200000|2025-09-08 15:10:00|23703|23691|23705.9|23693.9|23717.1|23705.1|23698|23686|145
1757344500000|2025-09-08 15:15:00|23705.4|23693.4|23718.1|23706.1|23721.4|23709.4|23685.5|23673.5|175
1757344800000|2025-09-08 15:20:00|23715.6|23703.6|23731|23719|23733.8|23721.8|23715.6|23703.6|175
1757345100000|2025-09-08 15:25:00|23729.3|23717.3|23729.3|23717.3|23735|23723|23722.7|23710.7|235
1757345400000|2025-09-08 15:30:00|23728.4|23716.4|23729.7|23717.7|23735.4|23723.4|23718.8|23706.8|146
1757345700000|2025-09-08 15:35:00|23730.2|23718.2|23722.7|23710.7|23738.3|23725.2|23691.9|23679.9|260
1757346000000|2025-09-08 15:40:00|23722.2|23710.2|23739|23727|23758|23746|23718.1|23706.1|258
1757346300000|2025-09-08 15:45:00|23739.5|23727.5|23754|23742|23754|23742|23736.2|23724.2|182
1757346600000|2025-09-08 15:50:00|23753.2|23741.2|23732|23720|23753.2|23741.2|23725.3|23713.3|143
1757346900000|2025-09-08 15:55:00|23731.5|23719.5|23766.9|23754.9|23770.2|23758.2|23722.4|23710.4|187
1757347200000|2025-09-08 16:00:00|23766.1|23754.1|23769.8|23757.8|23773.1|23761.1|23743.2|23731.2|113
1757347500000|2025-09-08 16:05:00|23770.6|23758.6|23764.8|23752.8|23773.1|23761.1|23759.8|23747.8|92
1757347800000|2025-09-08 16:10:00|23766.8|23754.8|23775.2|23763.2|23780.2|23768.2|23760.1|23748.1|118
1757348100000|2025-09-08 16:15:00|23775.6|23763.6|23784.8|23772.8|23793.9|23781.9|23775.6|23763.6|181
1757348400000|2025-09-08 16:20:00|23786.9|23774.9|23771.9|23759.9|23794.4|23782.4|23771.9|23759.9|199
1757348700000|2025-09-08 16:25:00|23774.3|23762.3|23778.4|23766.4|23788.9|23776.9|23770.6|23758.6|255
1757349000000|2025-09-08 16:30:00|23779.2|23767.2|23724.2|23712.2|23779.2|23767.2|23716.4|23704.4|298
1757349300000|2025-09-08 16:35:00|23723.4|23711.4|23712.5|23700.5|23725.1|23713.1|23695.9|23683.9|268
1757349600000|2025-09-08 16:40:00|23711.7|23699.7|23720.9|23708.9|23727.5|23715.5|23711.3|23699.3|275
1757349900000|2025-09-08 16:45:00|23721.3|23709.3|23745.1|23733.1|23760.9|23748.9|23715.5|23703.5|243
1757350200000|2025-09-08 16:50:00|23745.5|23733.5|23739.8|23727.8|23749.7|23737.7|23730.6|23718.6|145
1757350500000|2025-09-08 16:55:00|23740.6|23728.6|23741.5|23729.5|23751.4|23739.4|23733.1|23721.1|160
1757350800000|2025-09-08 17:00:00|23741|23729|23739.4|23727.4|23745.6|23733.6|23737.3|23725.3|201
1757351100000|2025-09-08 17:05:00|23740.2|23728.2|23752.2|23740.2|23765.2|23753.2|23738.6|23726.6|221
1757351400000|2025-09-08 17:10:00|23751.8|23739.8|23765.2|23753.2|23765.2|23753.2|23749.7|23737.7|79
1757351700000|2025-09-08 17:15:00|23764.7|23752.7|23763.9|23751.9|23765.2|23753.2|23753.9|23741.9|146
1757352000000|2025-09-08 17:20:00|23761.4|23749.4|23761.8|23749.8|23766.4|23754.4|23754.3|23742.3|85
1757352300000|2025-09-08 17:25:00|23760.1|23748.1|23770.2|23758.2|23773.1|23761.1|23756.4|23744.4|173
1757352600000|2025-09-08 17:30:00|23771|23759|23765.6|23753.6|23784|23772|23761.8|23749.8|237
1757352900000|2025-09-08 17:35:00|23764.3|23752.3|23751.9|23739.9|23771.8|23759.8|23746|23734|198
1757353200000|2025-09-08 17:40:00|23752.7|23740.7|23736.1|23724.1|23753.9|23741.9|23724.1|23712.1|308
1757353500000|2025-09-08 17:45:00|23740.7|23728.7|23730.6|23718.6|23748.1|23736.1|23726.4|23714.4|395
1757353800000|2025-09-08 17:50:00|23728.9|23716.9|23727.2|23715.2|23738.5|23726.5|23720.5|23708.5|488
1757354100000|2025-09-08 17:55:00|23724.3|23712.3|23700.4|23688.4|23739.2|23727.2|23695.3|23683.3|1747
1757354400000|2025-09-08 18:00:00|23700|23688|23702.5|23690.5|23712|23700|23693.7|23681.7|554
1757424600000|2025-09-09 13:30:00|23699.8|23687.8|23569.9|23557.9|23699.8|23687.8|23498.2|23486.2|1265
1757424900000|2025-09-09 13:35:00|23569.5|23557.5|23555.7|23543.7|23579|23567|23522.4|23510.4|701
1757425200000|2025-09-09 13:40:00|23554.1|23542.1|23539.5|23527.5|23579.5|23567.5|23534.1|23522.1|383
1757425500000|2025-09-09 13:45:00|23538.3|23526.3|23509.6|23497.6|23550.8|23538.8|23490|23478|611
1757425800000|2025-09-09 13:50:00|23507.1|23495.1|23497.6|23485.6|23520|23508|23474.2|23462.2|473
1757426100000|2025-09-09 13:55:00|23495.1|23483.1|23457.1|23445.1|23505.9|23493.9|23457.1|23445.1|446
1757426400000|2025-09-09 14:00:00|23458.8|23446.8|23425.1|23413.1|23462.9|23450.9|23420.6|23408.6|680
1757426700000|2025-09-09 14:05:00|23428.5|23416.5|23423.8|23411.8|23428.5|23416.5|23394.7|23382.7|676
1757427000000|2025-09-09 14:10:00|23423|23411|23452.6|23440.6|23468.9|23456.9|23411.8|23399.8|474
1757427300000|2025-09-09 14:15:00|23453.5|23441.5|23362.7|23350.7|23461.8|23449.8|23355.2|23343.2|599
1757427600000|2025-09-09 14:20:00|23366.8|23354.8|23391.4|23379.4|23391.9|23379.9|23304.4|23292.4|813
1757427900000|2025-09-09 14:25:00|23389.4|23377.4|23392.7|23380.7|23409.8|23397.8|23374.4|23362.4|339
1757428200000|2025-09-09 14:30:00|23395.2|23383.2|23365.2|23353.2|23405.6|23393.6|23356|23344|356
1757428500000|2025-09-09 14:35:00|23366|23354|23310.2|23298.2|23369.8|23357.8|23300.2|23288.2|485
1757428800000|2025-09-09 14:40:00|23309.4|23297.4|23346.9|23334.9|23365.2|23353.2|23307.7|23295.7|360
1757429100000|2025-09-09 14:45:00|23346|23334|23359|23347|23400.6|23388.6|23339.4|23327.4|438
1757429400000|2025-09-09 14:50:00|23358.6|23346.6|23325.2|23313.2|23364|23352|23319|23307|261
1757429700000|2025-09-09 14:55:00|23321.5|23309.5|23334.4|23322.4|23371.1|23359.1|23321.5|23309.5|205
1757430000000|2025-09-09 15:00:00|23333.1|23321.1|23297.3|23285.3|23338.5|23326.5|23289.8|23277.8|297
1757430300000|2025-09-09 15:05:00|23294.8|23282.8|23232.7|23220.7|23301.9|23289.9|23231.5|23219.5|428
1757430600000|2025-09-09 15:10:00|23233.1|23221.1|23288.6|23276.6|23289|23277|23233.1|23221.1|263
1757430900000|2025-09-09 15:15:00|23291.1|23279.1|23286.9|23274.9|23301|23289|23257.3|23245.3|384
1757431200000|2025-09-09 15:20:00|23288.6|23276.6|23288.6|23276.6|23304.4|23292.4|23269.4|23257.4|320
1757431500000|2025-09-09 15:25:00|23289.8|23277.8|23240.3|23228.3|23291.5|23279.5|23238.6|23226.6|279
1757431800000|2025-09-09 15:30:00|23237.7|23225.7|23248.6|23236.6|23250.7|23238.7|23192.8|23180.8|470
1757432100000|2025-09-09 15:35:00|23250.3|23238.3|23206.1|23194.1|23250.3|23238.3|23200.3|23188.3|299
1757432400000|2025-09-09 15:40:00|23204.9|23192.9|23194.5|23182.5|23209.4|23197.4|23184.9|23172.9|302
1757432700000|2025-09-09 15:45:00|23191.6|23179.6|23183.7|23171.7|23197|23185|23154.1|23142.1|617
1757433000000|2025-09-09 15:50:00|23182.5|23170.5|23231.3|23219.3|23235.9|23223.9|23177.9|23165.9|629
1757433300000|2025-09-09 15:55:00|23231.7|23219.7|23229.2|23217.2|23249.2|23237.2|23213.8|23201.8|281
1757433600000|2025-09-09 16:00:00|23237.1|23225.1|23217.1|23205.1|23243.8|23231.8|23188|23176|321
1757433900000|2025-09-09 16:05:00|23216.7|23204.7|23210.9|23198.9|23219.6|23207.6|23194.6|23182.6|247
1757434200000|2025-09-09 16:10:00|23213|23201|23180.5|23168.5|23215.4|23203.4|23176.3|23164.3|223
1757434500000|2025-09-09 16:15:00|23179.7|23167.7|23153|23141|23186.7|23174.7|23152.6|23140.6|201
1757434800000|2025-09-09 16:20:00|23153.4|23141.4|23140.9|23128.9|23157.6|23145.6|23136.7|23124.7|350
1757435100000|2025-09-09 16:25:00|23139.7|23127.7|23116.3|23104.3|23142.2|23130.2|23082.2|23070.2|648
1757435400000|2025-09-09 16:30:00|23115.9|23103.9|23093.4|23081.4|23118.4|23106.4|23090.9|23078.9|249
1757435700000|2025-09-09 16:35:00|23090.9|23078.9|23148.9|23136.9|23149.7|23137.7|23078.4|23066.4|515
1757436000000|2025-09-09 16:40:00|23151.4|23139.4|23154.7|23142.7|23168|23156|23123.1|23111.1|362
1757436300000|2025-09-09 16:45:00|23155.5|23143.5|23170.5|23158.5|23171.4|23159.4|23133.5|23121.5|281
1757436600000|2025-09-09 16:50:00|23171.4|23159.4|23164.7|23152.7|23180.1|23168.1|23152.2|23140.2|212
1757436900000|2025-09-09 16:55:00|23163.5|23151.5|23123.4|23111.4|23169.7|23157.7|23118.4|23106.4|229
1757437200000|2025-09-09 17:00:00|23130.9|23118.9|23113|23101|23131.8|23119.8|23104.7|23092.7|174
1757437500000|2025-09-09 17:05:00|23113.9|23101.9|23132.2|23120.2|23143|23131|23104.7|23092.7|349
1757437800000|2025-09-09 17:10:00|23131.8|23119.8|23123.4|23111.4|23136.4|23124.4|23113.9|23101.9|247
1757438100000|2025-09-09 17:15:00|23126.4|23114.4|23102.2|23090.2|23127.6|23115.6|23096.8|23084.8|201
1757438400000|2025-09-09 17:20:00|23110.5|23098.5|23094.7|23082.7|23110.5|23098.5|23093.5|23081.5|126
1757438700000|2025-09-09 17:25:00|23095.2|23083.2|23095.2|23083.2|23112.2|23100.2|23094.3|23082.3|185
1757439000000|2025-09-09 17:30:00|23093.9|23081.9|23094.8|23082.8|23099.8|23087.8|23079.7|23067.7|311
1757439300000|2025-09-09 17:35:00|23095.2|23083.2|23120.2|23108.2|23123.5|23111.5|23095.2|23083.2|274
1757439600000|2025-09-09 17:40:00|23122.3|23110.3|23102.7|23090.7|23128.9|23116.9|23098.5|23086.5|305
1757439900000|2025-09-09 17:45:00|23101.9|23089.9|23082.3|23070.3|23106.4|23094.4|23078.6|23066.6|544
1757440200000|2025-09-09 17:50:00|23082.7|23070.7|23116.5|23104.5|23116.5|23104.5|23081.9|23069.9|540
1757440500000|2025-09-09 17:55:00|23112.3|23100.3|23093.5|23081.5|23141.4|23129.4|23086|23074|2715
1757440800000|2025-09-09 18:00:00|23094.8|23082.8|23083.5|23071.5|23096|23084|23073.5|23061.5|1217
1757511000000|2025-09-10 13:30:00|22989.5|22977.5|23273.2|23261.2|23284.4|23272.4|22989.1|22977.1|1700
1757511300000|2025-09-10 13:35:00|23272.7|23260.7|23292.6|23280.6|23298|23286|23220|23208|927
1757511600000|2025-09-10 13:40:00|23293.8|23281.8|23239.2|23227.2|23298.8|23286.8|23221.3|23209.3|723
1757511900000|2025-09-10 13:45:00|23235|23223|23168|23156|23249.1|23237.1|23152.5|23140.5|851
1757512200000|2025-09-10 13:50:00|23168.9|23156.9|23109.9|23097.9|23168.9|23156.9|23097|23085|635
1757512500000|2025-09-10 13:55:00|23110.7|23098.7|23123.7|23111.7|23137|23125|23079.1|23067.1|629
1757512800000|2025-09-10 14:00:00|23127.4|23115.4|23052.8|23040.8|23132|23120|23042.4|23030.4|749
1757513100000|2025-09-10 14:05:00|23054.1|23042.1|23149.5|23137.5|23192.8|23180.8|23053.2|23041.2|435
1757513400000|2025-09-10 14:10:00|23150.3|23138.3|23133.3|23121.3|23167.9|23155.9|23119.5|23107.5|519
1757513700000|2025-09-10 14:15:00|23134.2|23122.2|23155.1|23143.1|23158.8|23146.8|23125.5|23113.5|371
1757514000000|2025-09-10 14:20:00|23154.7|23142.7|23184.7|23172.7|23196.3|23184.3|23148.8|23136.8|373
1757514300000|2025-09-10 14:25:00|23180.6|23168.6|23176.1|23164.1|23211.4|23199.4|23168.6|23156.6|489
1757514600000|2025-09-10 14:30:00|23177.8|23165.8|23177|23165|23188.7|23176.7|23139.1|23127.1|601
1757514900000|2025-09-10 14:35:00|23177.4|23165.4|23163.7|23151.7|23204.4|23192.4|23160.7|23148.7|566
1757515200000|2025-09-10 14:40:00|23157|23145|23137.9|23125.9|23163.2|23151.2|23112|23100|597
1757515500000|2025-09-10 14:45:00|23138.3|23126.3|23158.6|23146.6|23161.5|23149.5|23106.5|23094.5|313
1757515800000|2025-09-10 14:50:00|23149.9|23137.9|23147.4|23135.4|23175.7|23163.7|23144.5|23132.5|418
1757516100000|2025-09-10 14:55:00|23152.4|23140.4|23114.1|23102.1|23152.4|23140.4|23099.9|23087.9|476
1757516400000|2025-09-10 15:00:00|23114.9|23102.9|23117.7|23105.7|23125.4|23113.4|23069|23057|512
1757516700000|2025-09-10 15:05:00|23129|23117|23152.1|23140.1|23167.5|23155.5|23129|23117|347
1757517000000|2025-09-10 15:10:00|23152.5|23140.5|23190.8|23178.8|23192.4|23180.4|23132|23120|363
1757517300000|2025-09-10 15:15:00|23189.9|23177.9|23176.3|23164.3|23189.9|23177.9|23163.3|23151.3|340
1757517600000|2025-09-10 15:20:00|23175.4|23163.4|23162.5|23150.5|23177.5|23165.5|23122.5|23110.5|360
1757517900000|2025-09-10 15:25:00|23162.9|23150.9|23160|23148|23177.5|23165.5|23125.4|23113.4|230
1757518200000|2025-09-10 15:30:00|23160.9|23148.9|23173.8|23161.8|23173.8|23161.8|23150.5|23138.5|659
1757518500000|2025-09-10 15:35:00|23172.9|23160.9|23168.8|23156.8|23179.2|23167.2|23160.9|23148.9|308
1757518800000|2025-09-10 15:40:00|23172.2|23160.2|23178.5|23166.5|23187.2|23175.2|23162.2|23150.2|370
1757519100000|2025-09-10 15:45:00|23179.3|23167.3|23184.4|23172.4|23189.3|23177.3|23177.2|23165.2|272
1757519400000|2025-09-10 15:50:00|23185.6|23173.6|23182.4|23170.4|23189|23177|23175.3|23163.3|263
1757519700000|2025-09-10 15:55:00|23182|23170|23216.9|23204.9|23225.2|23213.2|23174|23162|268
1757520000000|2025-09-10 16:00:00|23217.3|23205.3|23215.3|23203.3|23226.1|23214.1|23201.5|23189.5|326
1757520300000|2025-09-10 16:05:00|23216.1|23204.1|23219.5|23207.5|23252|23240|23215.3|23203.3|546
1757520600000|2025-09-10 16:10:00|23220.8|23208.8|23242.9|23230.9|23255.4|23243.4|23202.4|23190.4|420
1757520900000|2025-09-10 16:15:00|23242|23230|23203.3|23191.3|23247.1|23235.1|23200.4|23188.4|318
1757521200000|2025-09-10 16:20:00|23201.2|23189.2|23190.4|23178.4|23201.2|23189.2|23175.4|23163.4|274
1757521500000|2025-09-10 16:25:00|23187.5|23175.5|23230.3|23218.3|23232.9|23220.9|23177.1|23165.1|377
1757521800000|2025-09-10 16:30:00|23231.6|23219.6|23249|23237|23256.5|23244.5|23230.3|23218.3|425
1757522100000|2025-09-10 16:35:00|23251.5|23239.5|23237.7|23225.7|23261.4|23249.4|23232.7|23220.7|487
1757522400000|2025-09-10 16:40:00|23236.8|23224.8|23237.7|23225.7|23249.3|23237.3|23233.9|23221.9|202
1757522700000|2025-09-10 16:45:00|23238.1|23226.1|23248.6|23236.6|23249.8|23237.8|23231.9|23219.9|258
1757523000000|2025-09-10 16:50:00|23249.4|23237.4|23306.1|23294.1|23339|23327|23249.4|23237.4|612
1757523300000|2025-09-10 16:55:00|23307.7|23295.7|23326.4|23314.4|23338.9|23326.9|23300.2|23288.2|394
1757523600000|2025-09-10 17:00:00|23326.8|23314.8|23325.6|23313.6|23348.1|23336.1|23324.3|23312.3|294
1757523900000|2025-09-10 17:05:00|23330.2|23318.2|23314.3|23302.3|23330.2|23318.2|23298.1|23286.1|336
1757524200000|2025-09-10 17:10:00|23314.8|23302.8|23317.3|23305.3|23318.2|23306.2|23282.7|23270.7|236
1757524500000|2025-09-10 17:15:00|23315.7|23303.7|23248.6|23236.6|23333.6|23321.6|23242.7|23230.7|384
1757524800000|2025-09-10 17:20:00|23249.4|23237.4|23270.7|23258.7|23278.6|23266.6|23231.1|23219.1|319
1757525100000|2025-09-10 17:25:00|23272.4|23260.4|23276.9|23264.9|23296.1|23284.1|23259.5|23247.5|190
1757525400000|2025-09-10 17:30:00|23279.4|23267.4|23248.3|23236.3|23279.4|23267.4|23241.9|23229.9|372
1757525700000|2025-09-10 17:35:00|23237|23225|23246.3|23234.3|23246.3|23234.3|23221.7|23209.7|342
1757526000000|2025-09-10 17:40:00|23245.4|23233.4|23275|23263|23278.8|23266.8|23245.4|23233.4|305
1757526300000|2025-09-10 17:45:00|23275.9|23263.9|23249.5|23237.5|23282.9|23270.9|23233.7|23221.7|700
1757526600000|2025-09-10 17:50:00|23244.6|23232.6|23245.4|23233.4|23266.6|23254.6|23237.1|23225.1|535
1757526900000|2025-09-10 17:55:00|23245.8|23233.8|23229.5|23217.5|23260.4|23248.4|23219.5|23207.5|1472
1757527200000|2025-09-10 18:00:00|23231.2|23219.2|23233.6|23221.6|23236.1|23224.1|23214|23202|457
1757597400000|2025-09-11 13:30:00|23248.2|23236.2|23213.2|23201.2|23258.2|23246.2|23046.3|23034.3|1305
1757597700000|2025-09-11 13:35:00|23211.7|23199.7|23291.1|23279.1|23308.6|23296.6|23209.1|23197.1|728
1757598000000|2025-09-11 13:40:00|23291.5|23279.5|23296.8|23284.8|23324.5|23312.5|23286.5|23274.5|720
1757598300000|2025-09-11 13:45:00|23297.2|23285.2|23344.4|23332.4|23349.3|23337.3|23297.2|23285.2|680
1757598600000|2025-09-11 13:50:00|23343.5|23331.5|23331.1|23319.1|23353.9|23341.9|23312.7|23300.7|411
1757598900000|2025-09-11 13:55:00|23331.9|23319.9|23287.8|23275.8|23333.6|23321.6|23273.7|23261.7|419
1757599200000|2025-09-11 14:00:00|23288.7|23276.7|23326.4|23314.4|23344.1|23332.1|23282.8|23270.8|483
1757599500000|2025-09-11 14:05:00|23330.5|23318.5|23351.2|23339.2|23369.2|23357.2|23325.1|23313.1|543
1757599800000|2025-09-11 14:10:00|23351.9|23339.9|23365.8|23353.8|23386.2|23374.2|23350.3|23338.3|637
1757600100000|2025-09-11 14:15:00|23367.5|23355.5|23428.7|23416.7|23431.2|23419.2|23367.5|23355.5|908
1757600400000|2025-09-11 14:20:00|23428.3|23416.3|23446.2|23434.2|23459.2|23447.2|23426.7|23414.7|452
1757600700000|2025-09-11 14:25:00|23447.1|23435.1|23462.9|23450.9|23475.8|23463.8|23442.1|23430.1|420
1757601000000|2025-09-11 14:30:00|23463.3|23451.3|23493.6|23481.6|23496.2|23484.2|23463.3|23451.3|604
1757601300000|2025-09-11 14:35:00|23494.9|23482.9|23492|23480|23528.6|23516.6|23482.8|23470.8|675
1757601600000|2025-09-11 14:40:00|23490.4|23478.4|23481.2|23469.2|23495.7|23483.7|23468.7|23456.7|341
1757601900000|2025-09-11 14:45:00|23480.5|23468.5|23496|23484|23518.4|23506.4|23474.2|23462.2|260
1757602200000|2025-09-11 14:50:00|23499.3|23487.3|23492.2|23480.2|23504.2|23492.2|23453.5|23441.5|401
1757602500000|2025-09-11 14:55:00|23492.6|23480.6|23471.1|23459.1|23492.6|23480.6|23465.7|23453.7|344
1757602800000|2025-09-11 15:00:00|23469.8|23457.8|23472.4|23460.4|23480.8|23468.8|23469.8|23457.8|251
1757603100000|2025-09-11 15:05:00|23472.8|23460.8|23478.7|23466.7|23481.2|23469.2|23467|23455|263
1757603400000|2025-09-11 15:10:00|23477.4|23465.4|23454.2|23442.2|23481.2|23469.2|23444.1|23432.1|240
1757603700000|2025-09-11 15:15:00|23453.3|23441.3|23472.2|23460.2|23474.7|23462.7|23444.6|23432.6|291
1757604000000|2025-09-11 15:20:00|23472.6|23460.6|23491.7|23479.7|23498.8|23486.8|23465.5|23453.5|290
1757604300000|2025-09-11 15:25:00|23492.6|23480.6|23488.4|23476.4|23498.8|23486.8|23480.9|23468.9|201
1757604600000|2025-09-11 15:30:00|23492.7|23480.7|23453.5|23441.5|23500.9|23488.9|23453|23441|387
1757604900000|2025-09-11 15:35:00|23453.1|23441.1|23464.2|23452.2|23468.8|23456.8|23448.5|23436.5|243
1757605200000|2025-09-11 15:40:00|23462.6|23450.6|23462.1|23450.1|23468.8|23456.8|23454.7|23442.7|221
1757605500000|2025-09-11 15:45:00|23461.4|23449.4|23425.5|23413.5|23461.7|23449.7|23425.5|23413.5|410
1757605800000|2025-09-11 15:50:00|23426.4|23414.4|23396.9|23384.9|23436.6|23424.6|23396.9|23384.9|471
1757606100000|2025-09-11 15:55:00|23386.2|23374.2|23367.4|23355.4|23401.2|23389.2|23366.6|23354.6|265
1757606400000|2025-09-11 16:00:00|23367.8|23355.8|23341.6|23329.6|23377.1|23365.1|23338.6|23326.6|369
1757606700000|2025-09-11 16:05:00|23340.7|23328.7|23335.7|23323.7|23346.6|23334.6|23285.7|23273.7|447
1757607000000|2025-09-11 16:10:00|23336.6|23324.6|23343.1|23331.1|23343.1|23331.1|23302.7|23290.7|364
1757607300000|2025-09-11 16:15:00|23344|23332|23335|23323|23363.1|23351.1|23314.5|23302.5|269
1757607600000|2025-09-11 16:20:00|23335.8|23323.8|23327.5|23315.5|23345|23333|23300.8|23288.8|338
1757607900000|2025-09-11 16:25:00|23328.4|23316.4|23396.6|23384.6|23419.9|23407.9|23324.1|23312.1|443
1757608200000|2025-09-11 16:30:00|23395.8|23383.8|23406.4|23394.4|23419.8|23407.8|23376.8|23364.8|414
1757608500000|2025-09-11 16:35:00|23411.4|23399.4|23409.9|23397.9|23424.1|23412.1|23393.2|23381.2|327
1757608800000|2025-09-11 16:40:00|23409.5|23397.5|23395.9|23383.9|23425|23413|23389.2|23377.2|307
1757609100000|2025-09-11 16:45:00|23398|23386|23395.9|23383.9|23400.4|23388.4|23384.6|23372.6|218
1757609400000|2025-09-11 16:50:00|23395.5|23383.5|23358.4|23346.4|23396.3|23384.3|23356.7|23344.7|312
1757609700000|2025-09-11 16:55:00|23356.7|23344.7|23346.3|23334.3|23361.3|23349.3|23326.7|23314.7|237
1757610000000|2025-09-11 17:00:00|23345.9|23333.9|23350.8|23338.8|23356.2|23344.2|23320.9|23308.9|264
1757610300000|2025-09-11 17:05:00|23350|23338|23375|23363|23383.3|23371.3|23338.3|23326.3|196
1757610600000|2025-09-11 17:10:00|23374.6|23362.6|23378.3|23366.3|23385.8|23373.8|23368.7|23356.7|189
1757610900000|2025-09-11 17:15:00|23376.7|23364.7|23374.1|23362.1|23384.2|23372.2|23361.7|23349.7|184
1757611200000|2025-09-11 17:20:00|23376.7|23364.7|23393.9|23381.9|23400.5|23388.5|23364.2|23352.2|317
1757611500000|2025-09-11 17:25:00|23397.6|23385.6|23402.7|23390.7|23420.1|23408.1|23396.4|23384.4|227
1757611800000|2025-09-11 17:30:00|23403.1|23391.1|23424.8|23412.8|23433.2|23421.2|23403.1|23391.1|461
1757612100000|2025-09-11 17:35:00|23424|23412|23421.6|23409.6|23425.7|23413.7|23414.9|23402.9|494
1757612400000|2025-09-11 17:40:00|23420.7|23408.7|23413.7|23401.7|23424.1|23412.1|23411.6|23399.6|319
1757612700000|2025-09-11 17:45:00|23412.9|23400.9|23401.2|23389.2|23419.1|23407.1|23397|23385|328
1757613000000|2025-09-11 17:50:00|23401.6|23389.6|23384.2|23372.2|23409.1|23397.1|23368.2|23356.2|555
1757613300000|2025-09-11 17:55:00|23385.5|23373.5|23361.3|23349.3|23391.6|23379.6|23353.5|23341.5|1733
1757613600000|2025-09-11 18:00:00|23360|23348|23377|23365|23377|23365|23346.1|23334.1|867
1757683800000|2025-09-12 13:30:00|23351.2|23339.2|23346.6|23334.6|23377|23365|23338.7|23326.7|651
1757684100000|2025-09-12 13:35:00|23347|23335|23407.1|23395.1|23407.1|23395.1|23346.6|23334.6|426
1757684400000|2025-09-12 13:40:00|23405.5|23393.5|23426.9|23414.9|23432.3|23420.3|23396.2|23384.2|451
1757684700000|2025-09-12 13:45:00|23425.7|23413.7|23427.3|23415.3|23454.8|23442.8|23422.7|23410.7|433
1757685000000|2025-09-12 13:50:00|23428.2|23416.2|23425|23413|23455.7|23443.7|23416.4|23404.4|574
1757685300000|2025-09-12 13:55:00|23422.5|23410.5|23447.5|23435.5|23456.6|23444.6|23420|23408|299
1757685600000|2025-09-12 14:00:00|23447.8|23435.8|23440.9|23428.9|23452.1|23440.1|23432|23420|360
1757685900000|2025-09-12 14:05:00|23440|23428|23467.7|23455.7|23467.7|23455.7|23438.4|23426.4|335
1757686200000|2025-09-12 14:10:00|23463.5|23451.5|23479.8|23467.8|23481.1|23469.1|23458.9|23446.9|303
1757686500000|2025-09-12 14:15:00|23481.1|23469.1|23464.1|23452.1|23482.3|23470.3|23456.9|23444.9|332
1757686800000|2025-09-12 14:20:00|23462.3|23450.3|23486.1|23474.1|23487.3|23475.3|23451.9|23439.9|351
1757687100000|2025-09-12 14:25:00|23487.3|23475.3|23475.4|23463.4|23487.3|23475.3|23471.6|23459.6|235
1757687400000|2025-09-12 14:30:00|23490.7|23478.7|23497.9|23485.9|23508.2|23496.2|23481.5|23469.5|346
1757687700000|2025-09-12 14:35:00|23499.5|23487.5|23500.9|23488.9|23521.8|23509.8|23488.6|23476.6|318
1757688000000|2025-09-12 14:40:00|23504.7|23492.7|23464.5|23452.5|23508.1|23496.1|23464.5|23452.5|317
1757688300000|2025-09-12 14:45:00|23467.4|23455.4|23443.5|23431.5|23472|23460|23435.1|23423.1|338
1757688600000|2025-09-12 14:50:00|23443.1|23431.1|23399.4|23387.4|23452.4|23440.4|23378|23366|643
1757688900000|2025-09-12 14:55:00|23398.5|23386.5|23444.2|23432.2|23451.2|23439.2|23394.4|23382.4|256
1757689200000|2025-09-12 15:00:00|23443.3|23431.3|23438.3|23426.3|23464.2|23452.2|23432.1|23420.1|202
1757689500000|2025-09-12 15:05:00|23436.2|23424.2|23361.5|23349.5|23441.7|23429.7|23348.5|23336.5|795
1757689800000|2025-09-12 15:10:00|23360.8|23348.8|23324.2|23312.2|23372.8|23360.8|23301.5|23289.5|404
1757690100000|2025-09-12 15:15:00|23324.6|23312.6|23329.6|23317.6|23340.3|23328.3|23316.5|23304.5|327
1757690400000|2025-09-12 15:20:00|23329.2|23317.2|23338.3|23326.3|23371|23359|23327.1|23315.1|592
1757690700000|2025-09-12 15:25:00|23336.2|23324.2|23287.8|23275.8|23336.2|23324.2|23263.5|23251.5|498
1757691000000|2025-09-12 15:30:00|23288.9|23276.9|23262.5|23250.5|23296.4|23284.4|23248.7|23236.7|357
1757691300000|2025-09-12 15:35:00|23263.4|23251.4|23266.4|23254.4|23293.4|23281.4|23248.4|23236.4|379
1757691600000|2025-09-12 15:40:00|23266|23254|23222.2|23210.2|23267.3|23255.3|23211.1|23199.1|593
1757691900000|2025-09-12 15:45:00|23221.8|23209.8|23236.5|23224.5|23238.2|23226.2|23173.6|23161.6|409
1757692200000|2025-09-12 15:50:00|23235.7|23223.7|23227.7|23215.7|23243.6|23231.6|23204|23192|323
1757692500000|2025-09-12 15:55:00|23228.6|23216.6|23185.9|23173.9|23228.6|23216.6|23175.4|23163.4|271
1757692800000|2025-09-12 16:00:00|23183.8|23171.8|23200|23188|23220.5|23208.5|23178.4|23166.4|375
1757693100000|2025-09-12 16:05:00|23202.5|23190.5|23265.9|23253.9|23266.8|23254.8|23202.5|23190.5|258
1757693400000|2025-09-12 16:10:00|23266.3|23254.3|23255.6|23243.6|23272.5|23260.5|23245.1|23233.1|211
1757693700000|2025-09-12 16:15:00|23254.7|23242.7|23237.2|23225.2|23256.5|23244.5|23230.7|23218.7|288
1757694000000|2025-09-12 16:20:00|23237.5|23225.5|23215.7|23203.7|23246.4|23234.4|23206.1|23194.1|364
1757694300000|2025-09-12 16:25:00|23216.1|23204.1|23227.3|23215.3|23236.1|23224.1|23181.1|23169.1|282
1757694600000|2025-09-12 16:30:00|23226.5|23214.5|23198.2|23186.2|23231.5|23219.5|23197.9|23185.9|275
1757694900000|2025-09-12 16:35:00|23195.7|23183.7|23199|23187|23229|23217|23179.5|23167.5|352
1757695200000|2025-09-12 16:40:00|23198.1|23186.1|23196.3|23184.3|23205.6|23193.6|23184.3|23172.3|261
1757695500000|2025-09-12 16:45:00|23195.4|23183.4|23171.2|23159.2|23214.6|23202.6|23161.2|23149.2|236
1757695800000|2025-09-12 16:50:00|23171.5|23159.5|23178|23166|23187.8|23175.8|23152.8|23140.8|236
1757696100000|2025-09-12 16:55:00|23179.6|23167.6|23153.5|23141.5|23187.4|23175.4|23153.3|23141.3|255
1757696400000|2025-09-12 17:00:00|23151.7|23139.7|23164.1|23152.1|23164.8|23152.8|23144.8|23132.8|284
1757696700000|2025-09-12 17:05:00|23165.3|23153.3|23159.4|23147.4|23170.3|23158.3|23144.8|23132.8|190
1757697000000|2025-09-12 17:10:00|23159.1|23147.1|23160.5|23148.5|23184.1|23172.1|23152.1|23140.1|192
1757697300000|2025-09-12 17:15:00|23157.1|23145.1|23156.2|23144.2|23172.1|23160.1|23149.3|23137.3|179
1757697600000|2025-09-12 17:20:00|23158.4|23146.4|23049.3|23037.3|23160.2|23148.2|23046.8|23034.8|396
1757697900000|2025-09-12 17:25:00|23048.1|23036.1|23071.8|23059.8|23118.6|23106.6|23025|23013|578
1757698200000|2025-09-12 17:30:00|23071.5|23059.5|23160.2|23148.2|23168.6|23156.6|23056.5|23044.5|488
1757698500000|2025-09-12 17:35:00|23163.6|23151.6|23139.5|23127.5|23174|23162|23133.6|23121.6|378
1757698800000|2025-09-12 17:40:00|23140.4|23128.4|23145.9|23133.9|23159.9|23147.9|23137.4|23125.4|249
1757699100000|2025-09-12 17:45:00|23148.4|23136.4|23141.3|23129.3|23150.9|23138.9|23118.8|23106.8|497
1757699400000|2025-09-12 17:50:00|23140.1|23128.1|23132.9|23120.9|23148.3|23136.3|23117|23105|580
1757699700000|2025-09-12 17:55:00|23132.6|23120.6|23134|23122|23149.8|23137.8|23122.6|23110.6|1607
1757700000000|2025-09-12 18:00:00|23133.7|23121.7|23138|23126|23143.3|23131.3|23115.8|23103.8|661
1757943000000|2025-09-15 13:30:00|23241.3|23229.3|23400.7|23388.7|23410.7|23398.7|23241.3|23229.3|1537
1757943300000|2025-09-15 13:35:00|23403.2|23391.2|23396.6|23384.6|23415.4|23403.4|23351|23339|903
1757943600000|2025-09-15 13:40:00|23397.6|23385.6|23385.3|23373.3|23411.9|23399.9|23366|23354|514
1757943900000|2025-09-15 13:45:00|23385|23373|23363.8|23351.8|23409.1|23397.1|23356.3|23344.3|452
1757944200000|2025-09-15 13:50:00|23363.5|23351.5|23424.4|23412.4|23441|23429|23358.8|23346.8|438
1757944500000|2025-09-15 13:55:00|23423.8|23411.8|23420.7|23408.7|23423.8|23411.8|23405|23393|312
1757944800000|2025-09-15 14:00:00|23421.6|23409.6|23360|23348|23425.3|23413.3|23349.4|23337.4|455
1757945100000|2025-09-15 14:05:00|23359.7|23347.7|23398.8|23386.8|23407.8|23395.8|23349.4|23337.4|209
1757945400000|2025-09-15 14:10:00|23397.5|23385.5|23437.6|23425.6|23437.9|23425.9|23394.7|23382.7|320
1757945700000|2025-09-15 14:15:00|23436.3|23424.3|23433.5|23421.5|23439.1|23427.1|23421.3|23409.3|272
1757946000000|2025-09-15 14:20:00|23434.4|23422.4|23454.4|23442.4|23463.2|23451.2|23434.4|23422.4|396
1757946300000|2025-09-15 14:25:00|23456.3|23444.3|23455.1|23443.1|23480.1|23468.1|23452.6|23440.6|402
1757946600000|2025-09-15 14:30:00|23457.6|23445.6|23466.7|23454.7|23478|23466|23455.8|23443.8|221
1757946900000|2025-09-15 14:35:00|23456.7|23444.7|23467.3|23455.3|23474.8|23462.8|23452.4|23440.4|180
1757947200000|2025-09-15 14:40:00|23468.3|23456.3|23488.9|23476.9|23493.9|23481.9|23468.3|23456.3|224
1757947500000|2025-09-15 14:45:00|23489.2|23477.2|23482.1|23470.1|23490.5|23478.5|23467.1|23455.1|159
1757947800000|2025-09-15 14:50:00|23480.2|23468.2|23475.2|23463.2|23487.7|23475.7|23469.9|23457.9|182
1757948100000|2025-09-15 14:55:00|23476.2|23464.2|23479.6|23467.6|23480.8|23468.8|23461.1|23449.1|296
1757948400000|2025-09-15 15:00:00|23479.9|23467.9|23496.1|23484.1|23510.2|23498.2|23478.6|23466.6|383
1757948700000|2025-09-15 15:05:00|23496.4|23484.4|23479.5|23467.5|23499.9|23487.9|23466.8|23454.8|208
1757949000000|2025-09-15 15:10:00|23479.2|23467.2|23467.7|23455.7|23479.2|23467.2|23457|23445|165
1757949300000|2025-09-15 15:15:00|23468|23456|23479.2|23467.2|23486.1|23474.1|23465.2|23453.2|123
1757949600000|2025-09-15 15:20:00|23480.2|23468.2|23502.4|23490.4|23509.6|23497.6|23473.3|23461.3|168
1757949900000|2025-09-15 15:25:00|23502.7|23490.7|23514.9|23502.9|23530.8|23518.8|23500.5|23488.5|264
1757950200000|2025-09-15 15:30:00|23516.5|23504.5|23519|23507|23528.6|23516.6|23502.1|23490.1|204
1757950500000|2025-09-15 15:35:00|23517.7|23505.7|23516.5|23504.5|23522.7|23510.7|23510.2|23498.2|157
1757950800000|2025-09-15 15:40:00|23517.7|23505.7|23527.4|23515.4|23532.4|23520.4|23509.3|23497.3|291
1757951100000|2025-09-15 15:45:00|23527.1|23515.1|23549.6|23537.6|23556.8|23544.8|23527.1|23515.1|217
1757951400000|2025-09-15 15:50:00|23550.6|23538.6|23550.9|23538.9|23553.4|23541.4|23521.8|23509.8|132
1757951700000|2025-09-15 15:55:00|23551.8|23539.8|23546.5|23534.5|23563.1|23551.1|23544|23532|265
1757952000000|2025-09-15 16:00:00|23547.1|23535.1|23566.2|23554.2|23569.6|23557.6|23546.5|23534.5|195
1757952300000|2025-09-15 16:05:00|23566.5|23554.5|23572.8|23560.8|23580.6|23568.6|23548.1|23536.1|232
1757952600000|2025-09-15 16:10:00|23572.5|23560.5|23568.4|23556.4|23587.5|23575.5|23559|23547|254
1757952900000|2025-09-15 16:15:00|23569.6|23557.6|23570|23558|23581.2|23569.2|23564|23552|155
1757953200000|2025-09-15 16:20:00|23570.9|23558.9|23551.9|23539.9|23573.4|23561.4|23540.3|23528.3|254
1757953500000|2025-09-15 16:25:00|23552.8|23540.8|23547.2|23535.2|23563.8|23551.8|23544.1|23532.1|171
1757953800000|2025-09-15 16:30:00|23547.8|23535.8|23555|23543|23561.6|23549.6|23547.2|23535.2|150
1757954100000|2025-09-15 16:35:00|23555.3|23543.3|23559.1|23547.1|23571.6|23559.6|23553.5|23541.5|136
1757954400000|2025-09-15 16:40:00|23558.2|23546.2|23557|23545|23559.5|23547.5|23535.7|23523.7|134
1757954700000|2025-09-15 16:45:00|23557.3|23545.3|23567|23555|23574.8|23562.8|23557.3|23545.3|167
1757955000000|2025-09-15 16:50:00|23567.3|23555.3|23567.6|23555.6|23589.8|23577.8|23562|23550|226
1757955300000|2025-09-15 16:55:00|23567.3|23555.3|23566.1|23554.1|23572|23560|23563.6|23551.6|93
1757955600000|2025-09-15 17:00:00|23565.1|23553.1|23577.4|23565.4|23592|23580|23564.8|23552.8|244
1757955900000|2025-09-15 17:05:00|23578|23566|23590.2|23578.2|23590.2|23578.2|23573.9|23561.9|161
1757956200000|2025-09-15 17:10:00|23591.1|23579.1|23614.9|23602.9|23615.2|23603.2|23579.9|23567.9|232
1757956500000|2025-09-15 17:15:00|23614.6|23602.6|23579.3|23567.3|23614.6|23602.6|23575.8|23563.8|159
1757956800000|2025-09-15 17:20:00|23579.6|23567.6|23590.2|23578.2|23597.4|23585.4|23575.5|23563.5|153
1757957100000|2025-09-15 17:25:00|23591.1|23579.1|23591.1|23579.1|23593.9|23581.9|23571.1|23559.1|211
1757957400000|2025-09-15 17:30:00|23590.2|23578.2|23591.1|23579.1|23597.7|23585.7|23584.3|23572.3|124
1757957700000|2025-09-15 17:35:00|23593.3|23581.3|23580.5|23568.5|23595.2|23583.2|23573|23561|117
1757958000000|2025-09-15 17:40:00|23577.7|23565.7|23590.6|23578.6|23597.1|23585.1|23570.8|23558.8|205
1757958300000|2025-09-15 17:45:00|23590.3|23578.3|23594.3|23582.3|23600|23588|23583.1|23571.1|358
1757958600000|2025-09-15 17:50:00|23593.1|23581.1|23585.6|23573.6|23594.6|23582.6|23574.3|23562.3|344
1757958900000|2025-09-15 17:55:00|23585.3|23573.3|23592.7|23580.7|23603.3|23591.3|23583|23571|1076
1757959200000|2025-09-15 18:00:00|23594.9|23582.9|23600.2|23588.2|23601.2|23589.2|23585.5|23573.5|521
1758029400000|2025-09-16 13:30:00|23562.6|23550.6|23569.2|23557.2|23579.4|23567.4|23508.1|23496.1|1170
1758029700000|2025-09-16 13:35:00|23566.7|23554.7|23568.3|23556.3|23586.4|23574.4|23543.9|23531.9|414
1758030000000|2025-09-16 13:40:00|23568.6|23556.6|23540|23528|23571.4|23559.4|23531.8|23519.8|293
1758030300000|2025-09-16 13:45:00|23539.7|23527.7|23528.9|23516.9|23568.7|23556.7|23511.4|23499.4|464
1758030600000|2025-09-16 13:50:00|23527|23515|23474.8|23462.8|23527|23515|23457|23445|350
1758030900000|2025-09-16 13:55:00|23475.1|23463.1|23485.3|23473.3|23485.9|23473.9|23438|23426|366
1758031200000|2025-09-16 14:00:00|23481.2|23469.2|23458.5|23446.5|23509.2|23497.2|23454.5|23442.5|287
1758031500000|2025-09-16 14:05:00|23462.3|23450.3|23456.5|23444.5|23475.2|23463.2|23435.3|23423.3|220
1758031800000|2025-09-16 14:10:00|23456.2|23444.2|23483.5|23471.5|23483.5|23471.5|23430.7|23418.7|234
1758032100000|2025-09-16 14:15:00|23481.3|23469.3|23475.8|23463.8|23496|23484|23473|23461|202
1758032400000|2025-09-16 14:20:00|23475.5|23463.5|23483.7|23471.7|23501.2|23489.2|23457.4|23445.4|217
1758032700000|2025-09-16 14:25:00|23481.7|23469.7|23490.9|23478.9|23501.2|23489.2|23474|23462|189
1758033000000|2025-09-16 14:30:00|23490.6|23478.6|23471.4|23459.4|23515.3|23503.3|23452.9|23440.9|440
1758033300000|2025-09-16 14:35:00|23470.4|23458.4|23472.2|23460.2|23493.3|23481.3|23466.7|23454.7|429
1758033600000|2025-09-16 14:40:00|23471.9|23459.9|23467.4|23455.4|23487|23475|23455.5|23443.5|557
1758033900000|2025-09-16 14:45:00|23469.9|23457.9|23501.2|23489.2|23511.6|23499.6|23469.9|23457.9|525
1758034200000|2025-09-16 14:50:00|23503.1|23491.1|23490|23478|23504.9|23492.9|23449.7|23437.7|472
1758034500000|2025-09-16 14:55:00|23490.5|23478.5|23501.1|23489.1|23503.9|23491.9|23458.3|23446.3|313
1758034800000|2025-09-16 15:00:00|23502.6|23490.6|23535.5|23523.5|23552.1|23540.1|23502.6|23490.6|320
1758035100000|2025-09-16 15:05:00|23534.6|23522.6|23553.6|23541.6|23556.1|23544.1|23523|23511|190
1758035400000|2025-09-16 15:10:00|23553.3|23541.3|23566.8|23554.8|23568.7|23556.7|23547.7|23535.7|269
1758035700000|2025-09-16 15:15:00|23566.5|23554.5|23558.9|23546.9|23566.5|23554.5|23540.8|23528.8|146
1758036000000|2025-09-16 15:20:00|23558.6|23546.6|23549.5|23537.5|23565.5|23553.5|23541.7|23529.7|168
1758036300000|2025-09-16 15:25:00|23552.3|23540.3|23540.8|23528.8|23557.6|23545.6|23532.3|23520.3|130
1758036600000|2025-09-16 15:30:00|23541.3|23529.3|23527.1|23515.1|23555.2|23543.2|23517.4|23505.4|157
1758036900000|2025-09-16 15:35:00|23525.9|23513.9|23533.1|23521.1|23544.6|23532.6|23523.1|23511.1|124
1758037200000|2025-09-16 15:40:00|23534.4|23522.4|23496.6|23484.6|23538.8|23526.8|23493.8|23481.8|154
1758037500000|2025-09-16 15:45:00|23496.9|23484.9|23495.6|23483.6|23508.8|23496.8|23492.3|23480.3|237
1758037800000|2025-09-16 15:50:00|23496.9|23484.9|23480.6|23468.6|23499.4|23487.4|23457.8|23445.8|262
1758038100000|2025-09-16 15:55:00|23480.9|23468.9|23457.9|23445.9|23489.5|23477.5|23443.1|23431.1|231
1758038400000|2025-09-16 16:00:00|23457.6|23445.6|23460.7|23448.7|23487.9|23475.9|23456.3|23444.3|222
1758038700000|2025-09-16 16:05:00|23460.1|23448.1|23458.2|23446.2|23473.2|23461.2|23442.8|23430.8|108
1758039000000|2025-09-16 16:10:00|23461.2|23449.2|23463.7|23451.7|23494.4|23482.4|23456.6|23444.6|118
1758039300000|2025-09-16 16:15:00|23462.8|23450.8|23470.1|23458.1|23489.4|23477.4|23462.8|23450.8|195
1758039600000|2025-09-16 16:20:00|23470.4|23458.4|23423|23411|23474.2|23462.2|23416.5|23404.5|314
1758039900000|2025-09-16 16:25:00|23424|23412|23414|23402|23424.3|23412.3|23401.8|23389.8|376
1758040200000|2025-09-16 16:30:00|23412.1|23400.1|23394.6|23382.6|23412.1|23400.1|23373.3|23361.3|384
1758040500000|2025-09-16 16:35:00|23399.9|23387.9|23432.7|23420.7|23437.4|23425.4|23392.4|23380.4|195
1758040800000|2025-09-16 16:40:00|23430.2|23418.2|23433.9|23421.9|23436.1|23424.1|23427.7|23415.7|110
1758041100000|2025-09-16 16:45:00|23434.9|23422.9|23435.2|23423.2|23438.9|23426.9|23425.7|23413.7|64
1758041400000|2025-09-16 16:50:00|23436.1|23424.1|23436.4|23424.4|23438.7|23426.7|23429.9|23417.9|102
1758041700000|2025-09-16 16:55:00|23433.7|23421.7|23430.2|23418.2|23438.4|23426.4|23424.5|23412.5|156
1758042000000|2025-09-16 17:00:00|23430.5|23418.5|23427.4|23415.4|23434|23422|23413.7|23401.7|156
1758042300000|2025-09-16 17:05:00|23427.7|23415.7|23447.2|23435.2|23487.4|23475.4|23423.7|23411.7|292
1758042600000|2025-09-16 17:10:00|23445.9|23433.9|23462.8|23450.8|23469.1|23457.1|23437.2|23425.2|145
1758042900000|2025-09-16 17:15:00|23461.6|23449.6|23477.7|23465.7|23485.6|23473.6|23454.4|23442.4|255
1758043200000|2025-09-16 17:20:00|23479|23467|23467.7|23455.7|23480.2|23468.2|23456.5|23444.5|144
1758043500000|2025-09-16 17:25:00|23467.5|23455.5|23459|23447|23469.3|23457.3|23451.5|23439.5|154
1758043800000|2025-09-16 17:30:00|23457.8|23445.8|23480.3|23468.3|23489.3|23477.3|23452.8|23440.8|145
1758044100000|2025-09-16 17:35:00|23479.3|23467.3|23489.9|23477.9|23496.5|23484.5|23471.8|23459.8|207
1758044400000|2025-09-16 17:40:00|23490.2|23478.2|23489.5|23477.5|23498.9|23486.9|23481.4|23469.4|293
1758044700000|2025-09-16 17:45:00|23488.8|23476.8|23490.9|23478.9|23502.1|23490.1|23485.2|23473.2|277
1758045000000|2025-09-16 17:50:00|23489.6|23477.6|23480.2|23468.2|23495.7|23483.7|23475.3|23463.3|270
1758045300000|2025-09-16 17:55:00|23478|23466|23475.8|23463.8|23490.4|23478.4|23473.3|23461.3|535
1758045600000|2025-09-16 18:00:00|23474.8|23462.8|23488.3|23476.3|23491.3|23479.3|23465.1|23453.1|574
1758115800000|2025-09-17 13:30:00|23401.2|23381.2|23413.4|23401.4|23438.4|23426.4|23380.4|23368.4|602
1758116100000|2025-09-17 13:35:00|23412.2|23400.2|23410.8|23398.8|23419.9|23407.9|23387.2|23375.2|310
1758116400000|2025-09-17 13:40:00|23409.8|23397.8|23388.5|23376.5|23416.2|23404.2|23388.5|23376.5|366
1758116700000|2025-09-17 13:45:00|23387.5|23375.5|23392.8|23380.8|23408.5|23396.5|23368|23356|383
1758117000000|2025-09-17 13:50:00|23393|23381|23384.3|23372.3|23428|23416|23379.3|23367.3|384
1758117300000|2025-09-17 13:55:00|23386.8|23374.8|23337.2|23325.2|23393.3|23381.3|23314.3|23302.3|406
1758117600000|2025-09-17 14:00:00|23338.8|23326.8|23277.9|23265.9|23351.3|23339.3|23270.1|23258.1|513
1758117900000|2025-09-17 14:05:00|23278.9|23266.9|23228.8|23216.8|23289.6|23277.6|23225.5|23213.5|667
1758118200000|2025-09-17 14:10:00|23228.2|23216.2|23212.4|23200.4|23249.7|23237.7|23196.7|23184.7|410
1758118500000|2025-09-17 14:15:00|23211.4|23199.4|23206.4|23194.4|23232.9|23220.9|23193.2|23181.2|350
1758118800000|2025-09-17 14:20:00|23205.4|23193.4|23199.3|23187.3|23218.6|23206.6|23186.2|23174.2|225
1758119100000|2025-09-17 14:25:00|23199.6|23187.6|23197.4|23185.4|23209.6|23197.6|23181.1|23169.1|230
1758119400000|2025-09-17 14:30:00|23199.4|23187.4|23182.4|23170.4|23215.6|23203.6|23178.6|23166.6|206
1758119700000|2025-09-17 14:35:00|23183.6|23171.6|23170|23158|23183.6|23171.6|23135.7|23123.7|485
1758120000000|2025-09-17 14:40:00|23171|23159|23185.7|23173.7|23187.7|23175.7|23161.5|23149.5|149
1758120300000|2025-09-17 14:45:00|23186|23174|23170|23158|23194|23182|23169|23157|120
1758120600000|2025-09-17 14:50:00|23168.7|23156.7|23142.3|23130.3|23177.8|23165.8|23135.8|23123.8|305
1758120900000|2025-09-17 14:55:00|23142.6|23130.6|23158|23146|23162.5|23150.5|23142.6|23130.6|153
1758121200000|2025-09-17 15:00:00|23157.1|23145.1|23127.1|23115.1|23169|23157|23125.2|23113.2|253
1758121500000|2025-09-17 15:05:00|23126.2|23114.2|23108.1|23096.1|23129.9|23117.9|23089.2|23077.2|305
1758121800000|2025-09-17 15:10:00|23108.4|23096.4|23184.5|23172.5|23185.7|23173.7|23098.7|23086.7|363
1758122100000|2025-09-17 15:15:00|23184.7|23172.7|23214.7|23202.7|23215.7|23203.7|23179.7|23167.7|380
1758122400000|2025-09-17 15:20:00|23214.5|23202.5|23219.2|23207.2|23245.9|23233.9|23204.9|23192.9|347
1758122700000|2025-09-17 15:25:00|23219|23207|23238.7|23226.7|23243.4|23231.4|23211.7|23199.7|191
1758123000000|2025-09-17 15:30:00|23238.4|23226.4|23242.3|23230.3|23250.7|23238.7|23227.3|23215.3|251
1758123300000|2025-09-17 15:35:00|23240.8|23228.8|23270.8|23258.8|23275.2|23263.2|23227.3|23215.3|349
1758123600000|2025-09-17 15:40:00|23271.1|23259.1|23306.4|23294.4|23310.1|23298.1|23265.8|23253.8|408
1758123900000|2025-09-17 15:45:00|23307.4|23295.4|23281.8|23269.8|23323.9|23311.9|23276.8|23264.8|241
1758124200000|2025-09-17 15:50:00|23276.8|23264.8|23305.8|23293.8|23306.8|23294.8|23262.3|23250.3|257
1758124500000|2025-09-17 15:55:00|23306.8|23294.8|23241.3|23229.3|23313|23301|23228.8|23216.8|193
1758124800000|2025-09-17 16:00:00|23242.3|23230.3|23225.8|23213.8|23251.8|23239.8|23194.3|23182.3|232
1758125100000|2025-09-17 16:05:00|23226.8|23214.8|23211.8|23199.8|23229.6|23217.6|23211.1|23199.1|104
1758125400000|2025-09-17 16:10:00|23213.3|23201.3|23221.8|23209.8|23227.1|23215.1|23191.3|23179.3|124
1758125700000|2025-09-17 16:15:00|23222.8|23210.8|23228.8|23216.8|23239.8|23227.8|23217.8|23205.8|176
1758126000000|2025-09-17 16:20:00|23226.8|23214.8|23251.3|23239.3|23257.8|23245.8|23226.5|23214.5|88
1758126300000|2025-09-17 16:25:00|23250|23238|23228.3|23216.3|23257.5|23245.5|23228|23216|128
1758126600000|2025-09-17 16:30:00|23228|23216|23206.6|23194.6|23228|23216|23186.6|23174.6|184
1758126900000|2025-09-17 16:35:00|23206.3|23194.3|23196.8|23184.8|23216.1|23204.1|23193.8|23181.8|138
1758127200000|2025-09-17 16:40:00|23196.6|23184.6|23199.4|23187.4|23200.9|23188.9|23185.6|23173.6|229
1758127500000|2025-09-17 16:45:00|23200.4|23188.4|23260.2|23248.2|23262.7|23250.7|23190.4|23178.4|197
1758127800000|2025-09-17 16:50:00|23264.2|23252.2|23257.3|23245.3|23270.8|23258.8|23241.3|23229.3|175
1758128100000|2025-09-17 16:55:00|23255.8|23243.8|23239.3|23227.3|23267.3|23255.3|23233.3|23221.3|108
1758128400000|2025-09-17 17:00:00|23240.8|23228.8|23248.3|23236.3|23254.3|23242.3|23230.6|23218.6|97
1758128700000|2025-09-17 17:05:00|23247.3|23235.3|23231.4|23219.4|23249.1|23237.1|23228.9|23216.9|79
1758129000000|2025-09-17 17:10:00|23229.1|23217.1|23271.4|23259.4|23281.9|23269.9|23210.4|23198.4|173
1758129300000|2025-09-17 17:15:00|23271.1|23259.1|23254.9|23242.9|23281.4|23269.4|23244.4|23232.4|115
1758129600000|2025-09-17 17:20:00|23253.9|23241.9|23255.9|23243.9|23280.3|23268.3|23246.4|23234.4|155
1758129900000|2025-09-17 17:25:00|23255.6|23243.6|23227.9|23215.9|23256.7|23244.7|23217.2|23205.2|161
1758130200000|2025-09-17 17:30:00|23227.4|23215.4|23222.9|23210.9|23230.4|23218.4|23202.4|23190.4|192
1758130500000|2025-09-17 17:35:00|23224.1|23212.1|23236.3|23224.3|23241.5|23229.5|23219.1|23207.1|219
1758130800000|2025-09-17 17:40:00|23237.5|23225.5|23265|23253|23265|23253|23233.8|23221.8|226
1758131100000|2025-09-17 17:45:00|23262.5|23250.5|23253.3|23241.3|23262.5|23250.5|23240.6|23228.6|260
1758131400000|2025-09-17 17:50:00|23258.8|23246.8|23261.8|23249.8|23261.8|23249.8|23235.6|23223.6|221
1758131700000|2025-09-17 17:55:00|23262|23250|23233.4|23221.4|23262|23250|23230.4|23218.4|746
1758132000000|2025-09-17 18:00:00|23235.7|23223.7|23281.6|23269.6|23284.1|23272.1|23232.9|23220.9|287
1758202200000|2025-09-18 13:30:00|23314.2|23284.2|23322.5|23310.5|23382.5|23370.5|23282|23270|638
1758202500000|2025-09-18 13:35:00|23321.5|23309.5|23260.5|23248.5|23324.7|23312.7|23259.5|23247.5|399
1758202800000|2025-09-18 13:40:00|23258.2|23246.2|23236.3|23224.3|23273|23261|23208.5|23196.5|293
1758203100000|2025-09-18 13:45:00|23235.3|23223.3|23143.5|23131.5|23235.3|23223.3|23132|23120|437
1758203400000|2025-09-18 13:50:00|23142.5|23130.5|23129.5|23117.5|23149.5|23137.5|23090|23074.7|497
1758203700000|2025-09-18 13:55:00|23129|23117|23176.6|23164.6|23184.5|23172.5|23129|23117|407
1758204000000|2025-09-18 14:00:00|23175.6|23163.6|23249.6|23237.6|23249.6|23237.6|23170.3|23158.3|723
1758204300000|2025-09-18 14:05:00|23251.3|23239.3|23295.4|23283.4|23296.4|23284.4|23224.9|23212.9|526
1758204600000|2025-09-18 14:10:00|23295.9|23283.9|23298.6|23286.6|23312.6|23300.6|23287.9|23275.9|275
1758204900000|2025-09-18 14:15:00|23296.1|23284.1|23286.4|23274.4|23306.4|23294.4|23282.9|23270.9|117
1758205200000|2025-09-18 14:20:00|23287.6|23275.6|23298.7|23286.7|23314.7|23302.7|23274.6|23262.6|328
1758205500000|2025-09-18 14:25:00|23297.7|23285.7|23274.2|23262.2|23300.2|23288.2|23272.9|23260.9|167
1758205800000|2025-09-18 14:30:00|23273.2|23261.2|23277|23265|23288.2|23276.2|23253.2|23241.2|221
1758206100000|2025-09-18 14:35:00|23278|23266|23260.9|23248.9|23332.7|23320.7|23260.7|23248.7|222
1758206400000|2025-09-18 14:40:00|23259.7|23247.7|23245.2|23233.2|23282.7|23270.7|23221.1|23209.1|219
1758206700000|2025-09-18 14:45:00|23246.2|23234.2|23283.2|23271.2|23302.2|23290.2|23246.2|23234.2|119
1758207000000|2025-09-18 14:50:00|23283.4|23271.4|23290.7|23278.7|23308.2|23296.2|23283.4|23271.4|71
1758207300000|2025-09-18 14:55:00|23291.2|23279.2|23299.7|23287.7|23303.2|23291.2|23282|23270|24
1758207600000|2025-09-18 15:00:00|23301|23289|23336.7|23324.7|23338.2|23326.2|23299.7|23287.7|204
1758207900000|2025-09-18 15:05:00|23335.7|23323.7|23351.3|23339.3|23351.3|23339.3|23330.2|23318.2|88
1758208200000|2025-09-18 15:10:00|23351.5|23339.5|23351.2|23339.2|23366|23354|23341.5|23329.5|116
1758208500000|2025-09-18 15:15:00|23352.2|23340.2|23357|23345|23364.8|23352.8|23343.5|23331.5|65
1758208800000|2025-09-18 15:20:00|23356|23344|23373.5|23361.5|23396|23384|23356|23344|98
1758209100000|2025-09-18 15:25:00|23371.3|23359.3|23332.8|23320.8|23373.8|23361.8|23322|23310|219
1758209400000|2025-09-18 15:30:00|23335.3|23323.3|23389.3|23377.3|23408.1|23396.1|23335.3|23323.3|257
1758209700000|2025-09-18 15:35:00|23390.3|23378.3|23400.8|23388.8|23429.3|23417.3|23386.8|23374.8|164
1758210000000|2025-09-18 15:40:00|23401.8|23389.8|23390.8|23378.8|23430.6|23418.6|23386.1|23374.1|117
1758210300000|2025-09-18 15:45:00|23392.8|23380.8|23404.6|23392.6|23404.6|23392.6|23375.8|23363.8|89
1758210600000|2025-09-18 15:50:00|23404.4|23392.4|23389.9|23377.9|23408.1|23396.1|23376.1|23364.1|89
1758210900000|2025-09-18 15:55:00|23390.1|23378.1|23369.9|23357.9|23390.1|23378.1|23345.1|23333.1|108
1758211200000|2025-09-18 16:00:00|23371.1|23359.1|23354.9|23342.9|23371.4|23359.4|23345.4|23333.4|32
1758211500000|2025-09-18 16:05:00|23353.6|23341.6|23361.4|23349.4|23372.6|23360.6|23351.4|23339.4|29
1758211800000|2025-09-18 16:10:00|23356.4|23344.4|23345.1|23333.1|23361.4|23349.4|23327.1|23315.1|47
1758212100000|2025-09-18 16:15:00|23342.1|23330.1|23325.2|23313.2|23342.1|23330.1|23302.9|23290.9|71
1758212400000|2025-09-18 16:20:00|23324.1|23312.1|23327.9|23315.9|23343.9|23331.9|23317.4|23305.4|84
1758212700000|2025-09-18 16:25:00|23325.2|23313.2|23365.4|23353.4|23365.4|23353.4|23320.4|23308.4|96
1758213000000|2025-09-18 16:30:00|23365.2|23353.2|23362.7|23350.7|23366.7|23354.7|23352.9|23340.9|112
1758213300000|2025-09-18 16:35:00|23360.2|23348.2|23316.4|23304.4|23365.4|23353.4|23310.4|23298.4|80
1758213600000|2025-09-18 16:40:00|23317.5|23305.5|23317.5|23305.5|23333|23321|23301.5|23289.5|91
1758213900000|2025-09-18 16:45:00|23316.5|23304.5|23291.5|23279.5|23320|23308|23280|23268|127
1758214200000|2025-09-18 16:50:00|23290.2|23278.2|23236|23224|23300.2|23288.2|23225|23213|294
1758214500000|2025-09-18 16:55:00|23236.4|23224.4|23239|23227|23241.4|23229.4|23199.2|23187.2|166
1758214800000|2025-09-18 17:00:00|23238.7|23226.7|23235.5|23223.5|23257.2|23245.2|23224.4|23212.4|74
1758215100000|2025-09-18 17:05:00|23234.5|23222.5|23262.7|23250.7|23265.2|23253.2|23231.5|23219.5|68
1758215400000|2025-09-18 17:10:00|23262.5|23250.5|23354.8|23342.8|23354.8|23342.8|23261.5|23249.5|291
1758215700000|2025-09-18 17:15:00|23353.7|23341.7|23341.7|23329.7|23357.3|23345.3|23335.5|23323.5|153
1758216000000|2025-09-18 17:20:00|23342|23330|23347.7|23335.7|23362|23350|23342|23330|77
1758216300000|2025-09-18 17:25:00|23348|23336|23357.3|23345.3|23364.7|23352.7|23338|23326|79
1758216600000|2025-09-18 17:30:00|23357|23345|23349|23337|23364.5|23352.5|23345.2|23333.2|61
1758216900000|2025-09-18 17:35:00|23348|23336|23345.7|23333.7|23350.3|23338.3|23322|23310|65
1758217200000|2025-09-18 17:40:00|23343|23331|23359|23347|23359|23347|23331|23319|96
1758217500000|2025-09-18 17:45:00|23356.5|23344.5|23355.5|23343.5|23369.8|23357.8|23350.5|23338.5|166
1758217800000|2025-09-18 17:50:00|23354.5|23342.5|23386|23374|23391.2|23379.2|23350.5|23338.5|393
1758218100000|2025-09-18 17:55:00|23388.5|23376.5|23384.3|23372.3|23390|23378|23367.3|23355.3|429
1758218400000|2025-09-18 18:00:00|23384.8|23372.8|23389.8|23377.8|23394.3|23382.3|23384.8|23372.8|239
1758288600000|2025-09-19 13:30:00|23419.3|23407.3|23396.5|23384.5|23423.1|23411.1|23365.6|23353.6|867
1758288900000|2025-09-19 13:35:00|23404|23392|23457.7|23445.7|23480.6|23468.6|23403.6|23391.6|401
1758289200000|2025-09-19 13:40:00|23457.9|23445.9|23439.2|23427.2|23470.4|23458.4|23424|23412|207
1758289500000|2025-09-19 13:45:00|23432.9|23420.9|23484.4|23472.4|23489.4|23477.4|23428.9|23416.9|524
1758289800000|2025-09-19 13:50:00|23483|23471|23462.1|23450.1|23490.1|23478.1|23444.4|23432.4|643
1758290100000|2025-09-19 13:55:00|23459.6|23447.6|23473.3|23461.3|23479.1|23467.1|23452.9|23440.9|175
1758290400000|2025-09-19 14:00:00|23470.8|23458.8|23500|23488|23515|23503|23468.3|23456.3|403
1758290700000|2025-09-19 14:05:00|23502.5|23490.5|23495.3|23483.3|23507.1|23495.1|23484|23472|193
1758291000000|2025-09-19 14:10:00|23496.5|23484.5|23503.6|23491.6|23508.4|23496.4|23483|23471|145
1758291300000|2025-09-19 14:15:00|23503.4|23491.4|23554.2|23542.2|23554.4|23542.4|23503.4|23491.4|269
1758291600000|2025-09-19 14:20:00|23553.1|23541.1|23556.5|23544.5|23592.7|23580.7|23545|23533|357
1758291900000|2025-09-19 14:25:00|23559|23547|23559|23547|23576.2|23564.2|23551.7|23539.7|97
1758292200000|2025-09-19 14:30:00|23559.2|23547.2|23572.7|23560.7|23601.2|23589.2|23559.2|23547.2|311
1758292500000|2025-09-19 14:35:00|23573.7|23561.7|23519.2|23507.2|23576.2|23564.2|23505|23493|255
1758292800000|2025-09-19 14:40:00|23523.8|23511.8|23491.7|23479.7|23534.4|23522.4|23485.7|23473.7|223
1758293100000|2025-09-19 14:45:00|23491.9|23479.9|23517.5|23505.5|23519.4|23507.4|23491.9|23479.9|158
1758293400000|2025-09-19 14:50:00|23526.3|23514.3|23526.7|23514.7|23541.5|23529.5|23510.7|23498.7|214
1758293700000|2025-09-19 14:55:00|23527.2|23515.2|23520.3|23508.3|23528.2|23516.2|23508|23496|154
1758294000000|2025-09-19 15:00:00|23518.8|23506.8|23516.3|23504.3|23528.8|23516.8|23497.8|23485.8|173
1758294300000|2025-09-19 15:05:00|23513.8|23501.8|23531.3|23519.3|23537.8|23525.8|23506.5|23494.5|53
1758294600000|2025-09-19 15:10:00|23535.1|23523.1|23547.2|23535.2|23563|23551|23519.3|23507.3|159
1758294900000|2025-09-19 15:15:00|23548.3|23536.3|23562|23550|23565.6|23553.6|23539.7|23527.7|113
1758295200000|2025-09-19 15:20:00|23562.3|23550.3|23552.5|23540.5|23568.3|23556.3|23544.8|23532.8|94
1758295500000|2025-09-19 15:25:00|23551.5|23539.5|23543.8|23531.8|23556.2|23544.2|23538.8|23526.8|100
1758295800000|2025-09-19 15:30:00|23544.2|23532.2|23534|23522|23544.4|23532.4|23506.7|23494.7|187
1758296100000|2025-09-19 15:35:00|23535.7|23523.7|23530.7|23518.7|23548|23536|23522.2|23510.2|123
1758296400000|2025-09-19 15:40:00|23529.5|23517.5|23542.8|23530.8|23548|23536|23523.2|23511.2|38
1758296700000|2025-09-19 15:45:00|23543.2|23531.2|23563|23551|23565.7|23553.7|23543.2|23531.2|96
1758297000000|2025-09-19 15:50:00|23562.8|23550.8|23579.6|23567.6|23585.3|23573.3|23558.8|23546.8|154
1758297300000|2025-09-19 15:55:00|23579.8|23567.8|23554.4|23542.4|23591.9|23579.9|23548.4|23536.4|175
1758297600000|2025-09-19 16:00:00|23553.4|23541.4|23549.9|23537.9|23577.1|23565.1|23535.1|23523.1|119
1758297900000|2025-09-19 16:05:00|23550.1|23538.1|23552.4|23540.4|23563.4|23551.4|23537.8|23525.8|72
1758298200000|2025-09-19 16:10:00|23552.2|23540.2|23546.9|23534.9|23557.2|23545.2|23523.6|23511.6|78
1758298500000|2025-09-19 16:15:00|23547.2|23535.2|23567.4|23555.4|23568.4|23556.4|23544.7|23532.7|207
1758298800000|2025-09-19 16:20:00|23564.9|23552.9|23540.9|23528.9|23564.9|23552.9|23523.4|23511.4|40
1758299100000|2025-09-19 16:25:00|23539.9|23527.9|23527.4|23515.4|23540.9|23528.9|23515.9|23503.9|108
1758299400000|2025-09-19 16:30:00|23527.2|23515.2|23517.4|23505.4|23527.4|23515.4|23508.9|23496.9|95
1758299700000|2025-09-19 16:35:00|23517.2|23505.2|23526|23514|23536.2|23524.2|23514.5|23502.5|49
1758300000000|2025-09-19 16:40:00|23526.2|23514.2|23523.5|23511.5|23528.5|23516.5|23517.5|23505.5|19
1758300300000|2025-09-19 16:45:00|23520|23508|23534.3|23522.3|23538|23526|23519.7|23507.7|80
1758300600000|2025-09-19 16:50:00|23533|23521|23467|23455|23537|23525|23450|23438|229
1758300900000|2025-09-19 16:55:00|23466|23454|23460|23448|23472.3|23460.3|23453.5|23441.5|96
1758301200000|2025-09-19 17:00:00|23463.3|23451.3|23477.5|23465.5|23478.5|23466.5|23458.3|23446.3|71
1758301500000|2025-09-19 17:05:00|23479.8|23467.8|23480.8|23468.8|23481.8|23469.8|23473.3|23461.3|66
1758301800000|2025-09-19 17:10:00|23481.8|23469.8|23508.4|23496.4|23513.4|23501.4|23476.3|23464.3|96
1758302100000|2025-09-19 17:15:00|23509.7|23497.7|23515.7|23503.7|23515.9|23503.9|23498.4|23486.4|107
1758302400000|2025-09-19 17:20:00|23515.9|23503.9|23509.3|23497.3|23525.9|23513.9|23506.2|23494.2|91
1758302700000|2025-09-19 17:25:00|23510.4|23498.4|23516.4|23504.4|23524.1|23512.1|23506.8|23494.8|80
1758303000000|2025-09-19 17:30:00|23515.4|23503.4|23513.9|23501.9|23531.2|23519.2|23513.9|23501.9|97
1758303300000|2025-09-19 17:35:00|23513.7|23501.7|23523.9|23511.9|23527.9|23515.9|23512.4|23500.4|110
1758303600000|2025-09-19 17:40:00|23526.4|23514.4|23543|23531|23545.5|23533.5|23524.4|23512.4|150
1758303900000|2025-09-19 17:45:00|23542.8|23530.8|23546|23534|23548.1|23536.1|23532.8|23520.8|137
1758304200000|2025-09-19 17:50:00|23545|23533|23542.3|23530.3|23546.2|23534.2|23526|23514|247
1758304500000|2025-09-19 17:55:00|23547|23535|23521.4|23509.4|23554.1|23542.1|23521.4|23509.4|745
1758304800000|2025-09-19 18:00:00|23522.6|23510.6|23526.6|23514.6|23540.9|23528.9|23513.9|23501.9|334
1758547800000|2025-09-22 13:30:00|23614.1|23602.1|23744.6|23732.6|23761.2|23749.2|23590.6|23578.6|1589
1758548100000|2025-09-22 13:35:00|23741.4|23729.4|23735.7|23723.7|23771.8|23759.8|23697.1|23685.1|588
1758548400000|2025-09-22 13:40:00|23735.4|23723.4|23794.9|23782.9|23800.2|23788.2|23727.2|23715.2|836
1758548700000|2025-09-22 13:45:00|23793.8|23781.8|23797.6|23785.6|23801.8|23789.8|23777.4|23765.4|252
1758549000000|2025-09-22 13:50:00|23797.4|23785.4|23840.9|23828.9|23863.3|23851.3|23789.9|23777.9|1168
1758549300000|2025-09-22 13:55:00|23842|23830|23831.1|23819.1|23890.9|23878.9|23822.5|23810.5|752
1758549600000|2025-09-22 14:00:00|23829|23817|23879|23867|23881.8|23869.8|23826.9|23814.9|328
1758549900000|2025-09-22 14:05:00|23877.9|23865.9|23909.2|23897.2|23911.3|23899.3|23862.6|23850.6|373
1758550200000|2025-09-22 14:10:00|23908.8|23896.8|23889.8|23877.8|23908.8|23896.8|23885|23873|267
1758550500000|2025-09-22 14:15:00|23889.5|23877.5|23912.4|23900.4|23926.7|23914.7|23889.5|23877.5|343
1758550800000|2025-09-22 14:20:00|23916.3|23904.3|23928.6|23916.6|23945.5|23933.5|23891.4|23879.4|385
1758551100000|2025-09-22 14:25:00|23934.7|23922.7|23936.7|23924.7|23958.3|23946.3|23922.5|23910.5|257
1758551400000|2025-09-22 14:30:00|23935.6|23923.6|23912.4|23900.4|23935.6|23923.6|23894.7|23882.7|109
1758551700000|2025-09-22 14:35:00|23912.2|23900.2|23906.5|23894.5|23916|23904|23873.1|23861.1|113
1758552000000|2025-09-22 14:40:00|23905.2|23893.2|23875.3|23863.3|23905.2|23893.2|23865.6|23853.6|107
1758552300000|2025-09-22 14:45:00|23873.1|23861.1|23864.5|23852.5|23893.9|23881.9|23849.5|23837.5|98
1758552600000|2025-09-22 14:50:00|23865.9|23853.9|23900.8|23888.8|23909.7|23897.7|23833.3|23819.2|318
1758552900000|2025-09-22 14:55:00|23901|23889|23912.6|23900.6|23915.3|23903.3|23883.6|23871.6|54
1758553200000|2025-09-22 15:00:00|23914.1|23902.1|23903.9|23891.9|23920|23908|23888|23876|59
1758553500000|2025-09-22 15:05:00|23905|23893|23909.3|23897.3|23922.3|23910.3|23902.7|23890.7|40
1758553800000|2025-09-22 15:10:00|23910.3|23898.3|23911.8|23899.8|23917.1|23905.1|23901.8|23889.8|125
1758554100000|2025-09-22 15:15:00|23912.9|23900.9|23913|23901|23925.5|23913.5|23907.9|23895.9|91
1758554400000|2025-09-22 15:20:00|23912.9|23900.9|23927.7|23915.7|23936.5|23924.5|23891|23879|102
1758554700000|2025-09-22 15:25:00|23927.9|23915.9|23937.6|23925.6|23946|23934|23925.2|23913.2|100
1758555000000|2025-09-22 15:30:00|23940.1|23928.1|23953.3|23941.3|23954.4|23942.4|23929.9|23917.9|74
1758555300000|2025-09-22 15:35:00|23953.2|23941.2|23952.1|23940.1|23959.4|23947.4|23932.1|23920.1|117
1758555600000|2025-09-22 15:40:00|23953.4|23941.4|23963.1|23951.1|23995.4|23983.4|23953.4|23941.4|257
1758555900000|2025-09-22 15:45:00|23963.3|23951.3|23961.4|23949.4|23972|23959.7|23957.6|23945.6|59
1758556200000|2025-09-22 15:50:00|23964.1|23952.1|23987.2|23975.2|24003.7|23991.7|23964.1|23952.1|188
1758556500000|2025-09-22 15:55:00|23987.3|23975.3|23997.2|23985.2|24000.8|23988.8|23982.3|23970.3|159
1758556800000|2025-09-22 16:00:00|23997|23985|23967.9|23955.9|24001.1|23989.1|23965.5|23953.5|136
1758557100000|2025-09-22 16:05:00|23968|23956|24003.6|23991.6|24013.5|24001.5|23968|23956|77
1758557400000|2025-09-22 16:10:00|24005.8|23993.8|24020.7|24008.7|24033|24021|24004.7|23992.7|281
1758557700000|2025-09-22 16:15:00|24020.5|24008.5|24030.8|24018.8|24041|24029|24019.1|24007.1|173
1758558000000|2025-09-22 16:20:00|24031|24019|23990.3|23978.3|24031|24019|23989|23977|77
1758558300000|2025-09-22 16:25:00|23989|23977|23980.1|23968.1|24006.9|23994.9|23964.5|23951|88
1758558600000|2025-09-22 16:30:00|23980.4|23968.4|23985.4|23973.4|24005.1|23993.1|23980.1|23966.8|68
1758558900000|2025-09-22 16:35:00|23985.6|23973.6|23999.1|23987.1|24005.7|23993.7|23983.1|23971.1|259
1758559200000|2025-09-22 16:40:00|23999.3|23987.3|24012.2|24000.2|24017|24005|23996.5|23984.2|488
1758559500000|2025-09-22 16:45:00|24012.4|24000.4|24035.1|24023.1|24039.4|24027.4|24012.4|24000.4|252
1758559800000|2025-09-22 16:50:00|24040.1|24028.1|24040.2|24028.2|24057.8|24045.8|24035.6|24022.2|343
1758560100000|2025-09-22 16:55:00|24040.4|24028.4|24030|24018|24053.4|24041.4|24028.8|24016.8|93
1758560400000|2025-09-22 17:00:00|24028.8|24016.8|24035.8|24023.8|24042.8|24030.8|24027.5|24015.5|56
1758560700000|2025-09-22 17:05:00|24036.6|24024.6|24031|24019|24038|24026|24013.9|24001.9|168
1758561000000|2025-09-22 17:10:00|24032.2|24020.2|24035.4|24023.4|24037.5|24025.5|24028|24016|187
1758561300000|2025-09-22 17:15:00|24035.3|24023.3|24038.4|24026.4|24049.9|24037.7|24026.7|24014.7|144
1758561600000|2025-09-22 17:20:00|24034.7|24022.7|24049.5|24037.5|24054.5|24042.5|24034.7|24022.7|71
1758561900000|2025-09-22 17:25:00|24047|24035|24070.3|24058.3|24082|24070|24047|24035|234
1758562200000|2025-09-22 17:30:00|24069.1|24057.1|24071.4|24059.4|24082.3|24070.3|24065.7|24053.7|276
1758562500000|2025-09-22 17:35:00|24071.6|24059.6|24082.3|24070.3|24092|24080|24071.6|24059.2|300
1758562800000|2025-09-22 17:40:00|24086.4|24066.4|24068.5|24056.5|24087.1|24075.1|24066.3|24052.8|44
1758563100000|2025-09-22 17:45:00|24069.6|24057.6|24057.7|24045.7|24073.9|24060.6|24051.3|24039.3|114
1758563400000|2025-09-22 17:50:00|24056.1|24044.1|24005.6|23993.6|24056.1|24044.1|23993.8|23981.7|214
1758563700000|2025-09-22 17:55:00|24005.4|23993.4|23990.5|23978.5|24009.4|23997.4|23973.3|23961.3|490
1758564000000|2025-09-22 18:00:00|23991.6|23979.6|23994.7|23974.7|23996.8|23982.3|23979.4|23967.4|297
1758634200000|2025-09-23 13:30:00|23990|23978|24024.4|24012.4|24065.5|24053.5|23990|23978|660
1758634500000|2025-09-23 13:35:00|24026.6|24014.6|23986.1|23974.1|24034.8|24022.8|23943.6|23931.6|719
1758634800000|2025-09-23 13:40:00|23986.2|23974.2|23960.5|23948.5|23993.3|23981.3|23924.8|23912.8|663
1758635100000|2025-09-23 13:45:00|23961.6|23949.6|23934.5|23922.5|23971.7|23959.7|23924.8|23912.8|708
1758635400000|2025-09-23 13:50:00|23932.1|23920.1|23922.3|23910.3|23940.2|23928.2|23896.3|23884.3|286
1758635700000|2025-09-23 13:55:00|23924.5|23912.5|23893.9|23881.9|23933|23921|23893.9|23881.9|276
1758636000000|2025-09-23 14:00:00|23896.2|23884.2|23888.2|23876.2|23914.9|23902.9|23858.8|23846.8|226
1758636300000|2025-09-23 14:05:00|23892.6|23880.6|23871.3|23859.3|23897.9|23885.9|23861.2|23849.2|170
1758636600000|2025-09-23 14:10:00|23871.2|23859.2|23902.5|23890.5|23902.5|23890.5|23871.2|23859.2|150
1758636900000|2025-09-23 14:15:00|23904.9|23892.9|23895.9|23883.9|23921.1|23909.1|23891.6|23879.6|122
1758637200000|2025-09-23 14:20:00|23895.8|23883.8|23903.5|23891.5|23913.7|23901.7|23893.1|23881.1|145
1758637500000|2025-09-23 14:25:00|23902.4|23890.4|23913.1|23901.1|23913.4|23901.4|23897|23885|62
1758637800000|2025-09-23 14:30:00|23909.5|23897.5|23889.2|23877.2|23909.5|23897.5|23885.5|23873.5|141
1758638100000|2025-09-23 14:35:00|23889.4|23877.4|23887.2|23875.2|23890.5|23878.5|23861.8|23849.8|181
1758638400000|2025-09-23 14:40:00|23888.4|23876.4|23871.5|23859.5|23888.4|23876.4|23866.7|23854.7|61
1758638700000|2025-09-23 14:45:00|23872.8|23860.8|23916.6|23904.6|23922.5|23910.5|23871.4|23859.3|114
1758639000000|2025-09-23 14:50:00|23913|23901|23909.5|23897.5|23914.1|23902.1|23887|23875|125
1758639300000|2025-09-23 14:55:00|23908.4|23896.4|23904|23892|23913.3|23901.3|23902|23890|83
1758639600000|2025-09-23 15:00:00|23903.9|23891.9|23925.4|23913.4|23926.5|23914.5|23896.6|23884.6|196
1758639900000|2025-09-23 15:05:00|23925.1|23913.1|23922.9|23910.9|23932.9|23920.9|23907.7|23895.7|118
1758640200000|2025-09-23 15:10:00|23921.5|23909.5|23922.8|23910.8|23933.1|23921.1|23917.7|23905.7|84
1758640500000|2025-09-23 15:15:00|23924.1|23912.1|23912.3|23900.3|23931.2|23919.2|23904.6|23892.6|208
1758640800000|2025-09-23 15:20:00|23913.4|23901.4|23923.8|23911.8|23928.7|23916.7|23913.4|23901.4|78
1758641100000|2025-09-23 15:25:00|23925.1|23913.1|23963.4|23951.4|23983.9|23971.9|23918.4|23906.4|292
1758641400000|2025-09-23 15:30:00|23961.1|23949.1|23930.3|23918.3|23961.2|23949.2|23911.8|23899.8|93
1758641700000|2025-09-23 15:35:00|23929.2|23917.2|23956.7|23944.7|23965.5|23953.3|23916.8|23904.8|114
1758642000000|2025-09-23 15:40:00|23955.6|23943.6|23929.8|23917.8|23955.6|23943.6|23917.3|23905.3|91
1758642300000|2025-09-23 15:45:00|23927.6|23915.6|23907.6|23895.6|23931.2|23919.2|23906.3|23894.3|104
1758642600000|2025-09-23 15:50:00|23908.9|23896.9|23930.6|23918.6|23933.1|23921.1|23899|23887|103
1758642900000|2025-09-23 15:55:00|23930.4|23918.4|23945.7|23933.7|23953.1|23941.1|23930.4|23918.4|92
1758643200000|2025-09-23 16:00:00|23946.8|23934.8|23946.2|23934.2|23950.1|23938.1|23935.9|23923.9|49
1758643500000|2025-09-23 16:05:00|23945.1|23933.1|23924.3|23912.3|23947.3|23935.3|23920.1|23908.1|68
1758643800000|2025-09-23 16:10:00|23923|23911|23922.1|23910.1|23935.7|23923.7|23909.3|23897.3|137
1758644100000|2025-09-23 16:15:00|23921.9|23909.9|23896.4|23884.4|23922.1|23910.1|23893.9|23881.9|161
1758644400000|2025-09-23 16:20:00|23896.7|23884.7|23890.6|23878.6|23911|23899|23880.8|23868.8|47
1758644700000|2025-09-23 16:25:00|23890.5|23878.5|23864.4|23852.4|23891.9|23879.9|23824.2|23809.3|323
1758645000000|2025-09-23 16:30:00|23866.6|23854.6|23865.2|23853.2|23874.1|23862.1|23853.4|23841.4|57
1758645300000|2025-09-23 16:35:00|23864.1|23852.1|23861.3|23849.3|23875|23863|23844.7|23832.7|140
1758645600000|2025-09-23 16:40:00|23859|23847|23868.2|23856.2|23871.6|23859.6|23856.7|23844.7|76
1758645900000|2025-09-23 16:45:00|23867.1|23855.1|23891.6|23879.6|23891.6|23879.6|23866.9|23854.9|49
1758646200000|2025-09-23 16:50:00|23891.8|23879.8|23898.9|23886.9|23906.2|23894.2|23891.2|23879.2|32
1758646500000|2025-09-23 16:55:00|23898.6|23886.6|23867|23855|23898.6|23886.6|23859.8|23847.8|73
1758646800000|2025-09-23 17:00:00|23865.9|23853.9|23878|23866|23888.8|23876.8|23850|23838|83
1758647100000|2025-09-23 17:05:00|23876.9|23864.9|23845.9|23833.9|23881.9|23869.9|23844.6|23832.6|67
1758647400000|2025-09-23 17:10:00|23845.8|23833.8|23851.3|23839.3|23853.6|23841.6|23826.5|23814.5|113
1758647700000|2025-09-23 17:15:00|23850.2|23838.2|23826.2|23814.2|23851.3|23839.3|23810.6|23798.6|192
1758648000000|2025-09-23 17:20:00|23826|23814|23851.6|23839.6|23856.5|23844.5|23816.3|23804.3|265
1758648300000|2025-09-23 17:25:00|23851.5|23839.5|23849.3|23837.3|23857.7|23845.7|23835.6|23823.6|90
1758648600000|2025-09-23 17:30:00|23848.2|23836.2|23833.4|23821.4|23875.2|23863.2|23830.9|23818.9|96
1758648900000|2025-09-23 17:35:00|23833.5|23821.5|23826.9|23814.9|23846.8|23834.8|23821.9|23809.9|157
1758649200000|2025-09-23 17:40:00|23825.8|23813.8|23816.7|23804.7|23829.4|23817.4|23811.5|23799.5|192
1758649500000|2025-09-23 17:45:00|23816.8|23804.8|23822.1|23810.1|23828.2|23816.2|23803.2|23791.2|144
1758649800000|2025-09-23 17:50:00|23819.5|23807.5|23856.8|23844.8|23859.6|23847.6|23814.2|23802.2|136
1758650100000|2025-09-23 17:55:00|23855.7|23843.7|23844.9|23832.9|23863.2|23851.2|23840.7|23828.7|288
1758650400000|2025-09-23 18:00:00|23843.8|23831.8|23858.9|23846.9|23873.3|23861.3|23843.8|23831.8|146
1758720600000|2025-09-24 13:30:00|23834.8|23804.8|23798.9|23786.9|23844.2|23832.2|23745.6|23733.6|511
1758720900000|2025-09-24 13:35:00|23800|23788|23748.7|23736.7|23808|23796|23735.1|23723.1|559
1758721200000|2025-09-24 13:40:00|23748.8|23736.8|23737.1|23725.1|23763.8|23751.8|23722.6|23710.6|385
1758721500000|2025-09-24 13:45:00|23738.3|23726.3|23738.7|23726.7|23756.9|23744.9|23718.3|23706.3|261
1758721800000|2025-09-24 13:50:00|23738.6|23726.6|23760.2|23748.2|23783.3|23771.3|23736.2|23724.2|141
1758722100000|2025-09-24 13:55:00|23762.6|23750.6|23759.1|23747.1|23771.7|23759.7|23751.7|23739.7|140
1758722400000|2025-09-24 14:00:00|23760.2|23748.2|23809.2|23797.2|23812.8|23800.8|23753|23741|177
1758722700000|2025-09-24 14:05:00|23811.6|23799.6|23801.7|23789.7|23823|23811|23778.2|23766.2|194
1758723000000|2025-09-24 14:10:00|23801.6|23789.6|23789.2|23777.2|23801.6|23789.6|23774.7|23762.7|97
1758723300000|2025-09-24 14:15:00|23789.4|23777.4|23779.5|23767.5|23798.1|23786.1|23764.4|23749.8|102
1758723600000|2025-09-24 14:20:00|23779.6|23767.6|23776.9|23764.9|23779.6|23767.6|23752.5|23740.5|93
1758723900000|2025-09-24 14:25:00|23775.7|23763.7|23824.9|23812.9|23827.4|23815.4|23774.4|23762.4|147
1758724200000|2025-09-24 14:30:00|23827.3|23815.3|23823.3|23811.3|23838.5|23826.5|23800.7|23788.7|150
1758724500000|2025-09-24 14:35:00|23820.9|23808.9|23786.5|23774.5|23820.9|23808.9|23775.3|23763.3|102
1758724800000|2025-09-24 14:40:00|23787.7|23775.7|23803.1|23791.1|23811.7|23799.7|23782.7|23770.7|81
1758725100000|2025-09-24 14:45:00|23810.7|23798.7|23827.6|23815.6|23835.2|23823.2|23809.6|23793.5|101
1758725400000|2025-09-24 14:50:00|23827.5|23815.5|23866.6|23854.6|23871.7|23859.7|23816.4|23804.4|267
1758725700000|2025-09-24 14:55:00|23866.5|23854.5|23853.4|23841.4|23876.8|23864.8|23843|23831|116
1758726000000|2025-09-24 15:00:00|23855.6|23843.6|23813.9|23801.9|23868.2|23856.2|23813.8|23801.8|73
1758726300000|2025-09-24 15:05:00|23814.9|23802.9|23798.3|23786.3|23814.9|23802.9|23779.1|23767.1|164
1758726600000|2025-09-24 15:10:00|23794.7|23782.7|23811.8|23799.8|23812.8|23800.8|23775.1|23763.1|210
1758726900000|2025-09-24 15:15:00|23822|23810|23838.8|23826.8|23845|23833|23819.2|23807.2|102
1758727200000|2025-09-24 15:20:00|23839|23827|23846.2|23834.2|23868|23856|23836.5|23824.5|89
1758727500000|2025-09-24 15:25:00|23847.5|23835.5|23814.3|23802.3|23847.5|23835.5|23814.1|23802.1|49
1758727800000|2025-09-24 15:30:00|23814.1|23802.1|23806|23794|23816.4|23804.4|23793.3|23781.3|105
1758728100000|2025-09-24 15:35:00|23807.3|23795.3|23816.2|23804.2|23823.5|23811.5|23802.9|23790.9|81
1758728400000|2025-09-24 15:40:00|23814.9|23802.9|23815.9|23803.9|23825.2|23812.9|23807.4|23795.4|44
1758728700000|2025-09-24 15:45:00|23816.1|23804.1|23812.9|23800.9|23820.6|23808.6|23806.8|23794.8|54
1758729000000|2025-09-24 15:50:00|23807.9|23795.9|23814.5|23802.5|23815.3|23803.3|23794.6|23782.6|36
1758729300000|2025-09-24 15:55:00|23812|23800|23767.6|23755.6|23812|23800|23760.5|23748.5|78
1758729600000|2025-09-24 16:00:00|23767.5|23755.5|23759.4|23747.4|23783.7|23771.7|23750.8|23738.8|91
1758729900000|2025-09-24 16:05:00|23760.5|23748.5|23748.3|23736.3|23765.4|23753.4|23747.1|23735.1|68
1758730200000|2025-09-24 16:10:00|23747|23735|23703.8|23691.8|23754.8|23742.8|23676.7|23664.7|382
1758730500000|2025-09-24 16:15:00|23702.5|23690.5|23660.1|23648.1|23713.3|23701.3|23645.9|23633.9|483
1758730800000|2025-09-24 16:20:00|23661.3|23649.3|23673.2|23661.2|23699.3|23687.3|23653.8|23641.8|150
1758731100000|2025-09-24 16:25:00|23674.3|23662.3|23704.5|23692.5|23709.6|23697.2|23674.3|23662.3|83
1758731400000|2025-09-24 16:30:00|23705.7|23693.7|23688.4|23676.4|23719.2|23707.2|23687|23674.8|163
1758731700000|2025-09-24 16:35:00|23687.2|23675.2|23665|23653|23698.5|23686.5|23654.9|23642.9|193
1758732000000|2025-09-24 16:40:00|23665.2|23653.2|23657.8|23645.8|23677.6|23665.6|23652.8|23640.8|65
1758732300000|2025-09-24 16:45:00|23657.6|23645.6|23648.2|23636.2|23673.6|23661.6|23648.2|23636.2|85
1758732600000|2025-09-24 16:50:00|23648.3|23636.3|23634.9|23622.9|23648.5|23636.5|23608.9|23596.9|167
1758732900000|2025-09-24 16:55:00|23635.2|23623.2|23620.7|23608.7|23640.2|23628.2|23613.3|23601.3|112
1758733200000|2025-09-24 17:00:00|23623.2|23611.2|23663.2|23651.2|23673.2|23661.2|23623.2|23611.2|118
1758733500000|2025-09-24 17:05:00|23664.3|23652.3|23662|23650|23682.6|23669.3|23658|23646|44
1758733800000|2025-09-24 17:10:00|23660.7|23648.7|23643.4|23631.4|23664.3|23652.3|23633.3|23621.3|40
1758734100000|2025-09-24 17:15:00|23643.2|23631.2|23626|23614|23649.6|23637.4|23621|23609|86
1758734400000|2025-09-24 17:20:00|23627.2|23615.2|23626|23614|23639.6|23627.6|23622.4|23610.4|50
1758734700000|2025-09-24 17:25:00|23624.9|23612.9|23631|23619|23636.1|23624.1|23619.9|23607.9|95
1758735000000|2025-09-24 17:30:00|23632.2|23620.2|23634.4|23622.4|23649.5|23637.5|23624.8|23612.8|42
1758735300000|2025-09-24 17:35:00|23633.3|23621.3|23687.4|23675.4|23699.8|23687.8|23633.3|23621.3|101
1758735600000|2025-09-24 17:40:00|23684.8|23672.8|23699.3|23687.3|23734|23722|23684.8|23672.8|176
1758735900000|2025-09-24 17:45:00|23699.2|23687.2|23681.6|23669.6|23699.2|23687.2|23671.5|23659.5|68
1758736200000|2025-09-24 17:50:00|23682.7|23670.7|23653.2|23641.2|23683.8|23671.8|23650.7|23638.7|139
1758736500000|2025-09-24 17:55:00|23658|23646|23668.2|23656.2|23669.6|23657.6|23640.1|23628.1|231
1758736800000|2025-09-24 18:00:00|23669.6|23657.6|23685.8|23673.8|23692.2|23680.2|23662.1|23650.1|253
1758807000000|2025-09-25 13:30:00|23622.7|23610.7|23483|23471|23622.9|23610.9|23459.1|23447.1|667
1758807300000|2025-09-25 13:35:00|23481.6|23469.6|23474.6|23462.6|23503.2|23491.2|23463.9|23450.2|255
1758807600000|2025-09-25 13:40:00|23473.4|23461.4|23489.7|23477.7|23495.8|23483.8|23457.6|23445.6|242
1758807900000|2025-09-25 13:45:00|23489.8|23477.8|23531.7|23519.7|23538.2|23526.2|23476.3|23464.3|263
1758808200000|2025-09-25 13:50:00|23531.6|23519.6|23540.6|23528.6|23571.6|23558.1|23524.4|23510.6|161
1758808500000|2025-09-25 13:55:00|23541.9|23529.9|23537.1|23525.1|23545.8|23533.8|23525.9|23513.9|114
1758808800000|2025-09-25 14:00:00|23538.2|23526.2|23491.3|23479.3|23538.2|23526.2|23480.4|23468.4|80
1758809100000|2025-09-25 14:05:00|23491.5|23479.5|23481.5|23469.5|23497.2|23485.2|23472.9|23460.9|94
1758809400000|2025-09-25 14:10:00|23481.4|23469.4|23478.7|23466.7|23493.5|23481.5|23467.9|23455.9|93
1758809700000|2025-09-25 14:15:00|23477.6|23465.6|23441.9|23429.9|23495.8|23483.8|23441.9|23429.9|94
1758810000000|2025-09-25 14:20:00|23444.4|23432.4|23452.7|23440.7|23464.8|23452.8|23437.1|23425.1|175
1758810300000|2025-09-25 14:25:00|23451.5|23439.5|23452.1|23440.1|23457|23445|23436.4|23424.4|122
1758810600000|2025-09-25 14:30:00|23451|23439|23488.1|23476.1|23501.4|23489.4|23439|23427|274
1758810900000|2025-09-25 14:35:00|23488.2|23476.2|23495.5|23483.5|23510.6|23498.6|23479.3|23467.3|101
1758811200000|2025-09-25 14:40:00|23495.6|23483.6|23493.5|23481.5|23504.9|23492.9|23463.3|23451.3|109
1758811500000|2025-09-25 14:45:00|23492.4|23480.4|23493.7|23481.7|23503.7|23491.7|23473.8|23461.8|127
1758811800000|2025-09-25 14:50:00|23493.5|23481.5|23458.9|23446.9|23493.5|23481.5|23457.6|23445.6|60
1758812100000|2025-09-25 14:55:00|23460|23448|23404.1|23392.1|23460|23448|23402.9|23390.9|243
1758812400000|2025-09-25 15:00:00|23394.2|23382.2|23350.1|23338.1|23394.2|23382.2|23340.1|23328.1|325
1758812700000|2025-09-25 15:05:00|23351.4|23339.4|23357.1|23345.1|23364.5|23352.5|23310.9|23298.9|259
1758813000000|2025-09-25 15:10:00|23359.8|23347.8|23339.7|23327.7|23367|23355|23314.6|23302.6|136
1758813300000|2025-09-25 15:15:00|23342.2|23330.2|23337.1|23325.1|23366.3|23354.3|23335.8|23323.8|134
1758813600000|2025-09-25 15:20:00|23337|23325|23329.8|23317.8|23357.1|23345.1|23323.7|23311.7|221
1758813900000|2025-09-25 15:25:00|23331|23319|23317.7|23305.7|23338.9|23326.9|23311.7|23299.7|196
1758814200000|2025-09-25 15:30:00|23316.6|23304.6|23293.5|23281.5|23329.1|23317.1|23284.4|23272.4|264
1758814500000|2025-09-25 15:35:00|23293.4|23281.4|23326.4|23314.4|23336.4|23324.4|23293.3|23281.3|136
1758814800000|2025-09-25 15:40:00|23325.3|23313.3|23329.6|23317.6|23337.7|23325.7|23304.8|23292.8|137
1758815100000|2025-09-25 15:45:00|23328.4|23316.4|23315.5|23303.5|23338.7|23326.7|23308|23296|73
1758815400000|2025-09-25 15:50:00|23321.6|23309.6|23314.2|23302.2|23366.7|23354.7|23308.2|23296.2|146
1758815700000|2025-09-25 15:55:00|23313|23301|23325.3|23313.3|23346.6|23329.2|23312.9|23300.9|66
1758816000000|2025-09-25 16:00:00|23324.1|23312.1|23369.9|23357.9|23375.3|23363.3|23307|23295|65
1758816300000|2025-09-25 16:05:00|23370|23358|23403.5|23383.5|23415.7|23400|23370|23358|76
1758816600000|2025-09-25 16:10:00|23399.6|23387.6|23393.4|23381.4|23419.3|23407.3|23372.1|23358.5|53
1758816900000|2025-09-25 16:15:00|23392.2|23380.2|23343.1|23331.1|23396.8|23384.8|23336.7|23322.1|67
1758817200000|2025-09-25 16:20:00|23343.3|23331.3|23329.8|23317.8|23345.7|23333.7|23313.2|23297.1|91
1758817500000|2025-09-25 16:25:00|23330.9|23318.9|23316.1|23304.1|23336.4|23321.4|23311|23299|36
1758817800000|2025-09-25 16:30:00|23315|23303|23319|23307|23346.4|23334.4|23315|23303|164
1758818100000|2025-09-25 16:35:00|23322.8|23310.8|23369.3|23357.3|23370.8|23358.8|23318.5|23306.5|107
1758818400000|2025-09-25 16:40:00|23367|23355|23345.7|23333.7|23369.6|23357.6|23340.6|23328.6|109
1758818700000|2025-09-25 16:45:00|23343.2|23331.2|23353.7|23341.7|23359.7|23347.7|23339.8|23327.8|58
1758819000000|2025-09-25 16:50:00|23354.9|23342.9|23356.2|23344.2|23366.3|23354.3|23348.6|23336.6|101
1758819300000|2025-09-25 16:55:00|23352.5|23340.5|23351.8|23339.8|23384.7|23372.7|23348.1|23335.8|98
1758819600000|2025-09-25 17:00:00|23354.2|23342.2|23375.8|23363.8|23405.3|23393.3|23354.2|23342.2|29
1758819900000|2025-09-25 17:05:00|23374.5|23362.5|23393.9|23381.9|23406.1|23394.1|23373.3|23361.3|273
1758820200000|2025-09-25 17:10:00|23391.4|23379.4|23422.8|23410.8|23427.8|23415.8|23390.2|23378.2|129
1758820500000|2025-09-25 17:15:00|23425.3|23413.3|23423.9|23411.9|23427.8|23415.8|23388.9|23376.9|101
1758820800000|2025-09-25 17:20:00|23425.2|23413.2|23375.1|23363.1|23425.3|23413.3|23375|23363|79
1758821100000|2025-09-25 17:25:00|23370.2|23358.2|23379.8|23367.8|23382.3|23370.3|23361.4|23349.4|103
1758821400000|2025-09-25 17:30:00|23377.4|23365.4|23367.5|23355.5|23382.2|23370.2|23347.3|23335.3|85
1758821700000|2025-09-25 17:35:00|23369.8|23357.8|23419.9|23407.9|23428.7|23415.3|23363.5|23351.5|114
1758822000000|2025-09-25 17:40:00|23413.7|23401.7|23429.7|23417.7|23429.7|23417.7|23408.7|23396.7|51
1758822300000|2025-09-25 17:45:00|23430.9|23418.9|23463.8|23451.8|23464.8|23452.8|23424.8|23412.8|227
1758822600000|2025-09-25 17:50:00|23463.7|23451.7|23463.2|23451.2|23480|23468|23457.7|23444|161
1758822900000|2025-09-25 17:55:00|23462|23450|23409|23397|23462|23450|23378.5|23366.5|263
1758823200000|2025-09-25 18:00:00|23410.4|23398.4|23410.4|23398.4|23421.9|23409.9|23405.5|23393.5|101
1758893400000|2025-09-26 13:30:00|23361.6|23349.6|23281.5|23269.5|23361.6|23349.6|23271.6|23259.6|589
1758893700000|2025-09-26 13:35:00|23281.4|23269.4|23228.3|23216.3|23301.5|23289.5|23228.2|23216.2|251
1758894000000|2025-09-26 13:40:00|23228.2|23216.2|23234.6|23222.6|23261.6|23249.6|23210.3|23198.3|240
1758894300000|2025-09-26 13:45:00|23234.5|23222.5|23292.5|23280.5|23311|23299|23221.1|23209.1|249
1758894600000|2025-09-26 13:50:00|23292.6|23280.6|23307.5|23295.5|23316.2|23304.2|23291.3|23279.3|132
1758894900000|2025-09-26 13:55:00|23308.7|23296.7|23314.5|23302.5|23315.7|23303.7|23295.1|23283.1|86
1758895200000|2025-09-26 14:00:00|23312|23300|23329.5|23317.5|23336|23324|23298.4|23286.4|103
1758895500000|2025-09-26 14:05:00|23329.6|23317.6|23332.2|23320.2|23340.8|23328.8|23296.3|23284.3|72
1758895800000|2025-09-26 14:10:00|23332.1|23320.1|23325.9|23313.9|23333.4|23321.4|23307.2|23295.2|61
1758896100000|2025-09-26 14:15:00|23327.1|23315.1|23333.3|23321.3|23340.7|23328.7|23319.8|23307.8|94
1758896400000|2025-09-26 14:20:00|23333.2|23321.2|23362.9|23350.9|23372.7|23360.7|23332|23320|173
1758896700000|2025-09-26 14:25:00|23364.1|23352.1|23401.5|23389.5|23417.7|23405.7|23362.9|23350.9|257
1758897000000|2025-09-26 14:30:00|23400.3|23388.3|23356.8|23344.8|23414|23402|23343|23331|160
1758897300000|2025-09-26 14:35:00|23359.2|23347.2|23349.3|23337.3|23369.4|23357.4|23322.1|23310.1|71
1758897600000|2025-09-26 14:40:00|23346.8|23334.8|23383.6|23371.6|23383.8|23371.8|23340.6|23328.6|88
1758897900000|2025-09-26 14:45:00|23383.7|23371.7|23403|23391|23405.5|23393.5|23370.7|23358.7|89
1758898200000|2025-09-26 14:50:00|23400.5|23388.5|23383.2|23371.2|23411.7|23399.7|23368.1|23356.1|56
1758898500000|2025-09-26 14:55:00|23384.5|23372.5|23389.4|23377.4|23408.1|23396.1|23384.4|23372.4|85
1758898800000|2025-09-26 15:00:00|23389.3|23377.3|23406.4|23394.4|23408.8|23396.8|23368.2|23356.2|75
1758899100000|2025-09-26 15:05:00|23406.3|23394.3|23418.1|23406.1|23421.5|23409.5|23391.2|23379.1|91
1758899400000|2025-09-26 15:10:00|23420.5|23408.5|23417.3|23405.3|23438.9|23426.9|23414.5|23402.5|90
1758899700000|2025-09-26 15:15:00|23417.4|23405.4|23434.9|23422.9|23443.5|23431.5|23411.6|23399.6|88
1758900000000|2025-09-26 15:20:00|23433.6|23421.6|23444.5|23432.5|23457|23445|23419.9|23407.9|62
1758900300000|2025-09-26 15:25:00|23444.4|23432.4|23444.7|23432.7|23449.7|23437.7|23427.3|23415.3|84
1758900600000|2025-09-26 15:30:00|23442.4|23430.4|23444.3|23432.3|23464.4|23452.4|23421.2|23409.2|92
1758900900000|2025-09-26 15:35:00|23444.2|23432.2|23420.9|23408.9|23446.9|23434.9|23405.9|23393.9|112
1758901200000|2025-09-26 15:40:00|23422.1|23410.1|23429.3|23417.3|23431.7|23419.7|23382.3|23370.3|168
1758901500000|2025-09-26 15:45:00|23428|23416|23393.2|23381.2|23434.4|23422.4|23393.1|23381.1|47
1758901800000|2025-09-26 15:50:00|23395.6|23383.6|23404.2|23392.2|23406.7|23394.7|23392.2|23380.2|75
1758902100000|2025-09-26 15:55:00|23405.5|23393.5|23402.4|23390.4|23406.8|23394.8|23384.8|23372.8|124
1758902400000|2025-09-26 16:00:00|23403.5|23391.5|23436.9|23424.9|23440.6|23428.6|23399.9|23387.9|46
1758902700000|2025-09-26 16:05:00|23438.2|23426.2|23443|23431|23448|23436|23424.3|23412.3|45
1758903000000|2025-09-26 16:10:00|23444.3|23432.3|23455.2|23443.2|23456.4|23444.4|23441.5|23429.5|65
1758903300000|2025-09-26 16:15:00|23452.7|23440.7|23461.5|23449.5|23481.5|23469.5|23452.7|23440.7|95
1758903600000|2025-09-26 16:20:00|23462.9|23450.9|23484|23472|23492.6|23480.6|23461.6|23449.6|73
1758903900000|2025-09-26 16:25:00|23486.4|23474.4|23476.7|23464.7|23492.6|23480.6|23464.1|23452.1|73
1758904200000|2025-09-26 16:30:00|23477.9|23465.9|23474.5|23462.5|23489|23477|23462.1|23450.1|36
1758904500000|2025-09-26 16:35:00|23474.4|23462.4|23481.7|23469.7|23481.7|23469.7|23450.7|23438.7|29
1758904800000|2025-09-26 16:40:00|23486.7|23474.7|23474.1|23462.1|23502.7|23490.7|23468|23456|31
1758905100000|2025-09-26 16:45:00|23473|23461|23436.8|23424.8|23473|23461|23435.5|23423.5|65
1758905400000|2025-09-26 16:50:00|23434.4|23422.4|23429.4|23417.4|23452.9|23440.9|23429.3|23417.3|28
1758905700000|2025-09-26 16:55:00|23429.5|23417.5|23436.6|23424.6|23449.2|23437.2|23428.1|23416.1|26
1758906000000|2025-09-26 17:00:00|23437.7|23425.7|23416.9|23404.9|23446.5|23434.5|23404.2|23392.2|114
1758906300000|2025-09-26 17:05:00|23416.8|23404.8|23387.4|23375.4|23417|23405|23385.1|23373.1|55
1758906600000|2025-09-26 17:10:00|23386.2|23374.2|23379.7|23367.7|23395|23383|23374.6|23362.6|55
1758906900000|2025-09-26 17:15:00|23382.1|23370.1|23380.4|23368.4|23397.4|23385.4|23371|23359|65
1758907200000|2025-09-26 17:20:00|23381.6|23369.6|23383.8|23371.8|23391.4|23379.4|23377.7|23365.7|62
1758907500000|2025-09-26 17:25:00|23382.6|23370.6|23386.2|23374.2|23397.1|23385.1|23380.2|23368.2|25
1758907800000|2025-09-26 17:30:00|23383.7|23371.7|23417.1|23405.1|23419.5|23407.5|23383.7|23371.7|41
1758908100000|2025-09-26 17:35:00|23418.3|23406.3|23397.5|23385.5|23419.5|23407.5|23390.1|23378.1|36
1758908400000|2025-09-26 17:40:00|23392.6|23380.6|23409.8|23397.8|23411|23399|23387.5|23375.5|36
1758908700000|2025-09-26 17:45:00|23409.9|23397.9|23417.3|23405.3|23426|23414|23404.8|23392.8|55
1758909000000|2025-09-26 17:50:00|23417.4|23405.4|23415.8|23403.8|23434.6|23422.6|23412.4|23400.4|119
1758909300000|2025-09-26 17:55:00|23417.1|23405.1|23419.1|23407.1|23428.5|23416.5|23409.3|23397.3|261
1758909600000|2025-09-26 18:00:00|23420.2|23408.2|23425.1|23413.1|23425.1|23413.1|23405.4|23393.4|223
1759152600000|2025-09-29 13:30:00|23450.4|23438.4|23374.1|23362.1|23466.7|23448.3|23354.1|23342.1|313
1759152900000|2025-09-29 13:35:00|23372.8|23360.8|23377.6|23365.6|23411.4|23399.4|23361.6|23349.6|182
1759153200000|2025-09-29 13:40:00|23375.1|23363.1|23353.8|23341.8|23381.4|23369.4|23351.3|23339.3|182
1759153500000|2025-09-29 13:45:00|23352.5|23340.5|23355|23343|23372.4|23360.4|23351.3|23339.3|176
1759153800000|2025-09-29 13:50:00|23355.1|23343.1|23322.7|23310.7|23367.5|23355.5|23320.2|23308.2|311
1759154100000|2025-09-29 13:55:00|23324|23312|23325.5|23313.5|23342.8|23330.8|23315.3|23303.3|143
1759154400000|2025-09-29 14:00:00|23323|23311|23380.5|23368.5|23389.1|23377.1|23321.9|23309.9|159
1759154700000|2025-09-29 14:05:00|23381.7|23369.7|23406.6|23394.6|23417.9|23405.9|23361.7|23349.7|110
1759155000000|2025-09-29 14:10:00|23405.4|23393.4|23439.2|23427.2|23439.2|23427.2|23397.9|23385.9|109
1759155300000|2025-09-29 14:15:00|23441.6|23429.6|23442.8|23430.8|23454|23442|23425.3|23413.3|114
1759155600000|2025-09-29 14:20:00|23436.6|23424.6|23444.1|23432.1|23457.8|23445.8|23430.3|23418.3|103
1759155900000|2025-09-29 14:25:00|23444|23432|23437.7|23425.7|23446.5|23434.5|23430.3|23418.3|111
1759156200000|2025-09-29 14:30:00|23437.8|23425.8|23467.9|23455.9|23495.1|23483.1|23437.8|23425.8|220
1759156500000|2025-09-29 14:35:00|23465.4|23453.4|23482.7|23470.7|23497.7|23485.7|23460.4|23448.4|100
1759156800000|2025-09-29 14:40:00|23481.4|23469.4|23462.8|23450.8|23485.2|23473.2|23462.7|23450.7|34
1759157100000|2025-09-29 14:45:00|23462.7|23450.7|23445.1|23433.1|23462.8|23450.8|23427.6|23415.6|265
1759157400000|2025-09-29 14:50:00|23448.8|23436.8|23450.1|23438.1|23458.9|23446.9|23443.8|23431.8|45
1759157700000|2025-09-29 14:55:00|23450.2|23438.2|23478.8|23466.8|23495.1|23483.1|23445.1|23433.1|78
1759158000000|2025-09-29 15:00:00|23477.6|23465.6|23504.9|23492.9|23505.1|23493.1|23476.3|23464.3|135
1759158300000|2025-09-29 15:05:00|23504.8|23492.8|23506.1|23494.1|23506.1|23494.1|23489.9|23477.9|122
1759158600000|2025-09-29 15:10:00|23507.3|23495.3|23467.5|23455.5|23509.9|23497.9|23457.4|23445.4|187
1759158900000|2025-09-29 15:15:00|23466.3|23454.3|23463.8|23451.8|23480|23468|23443.8|23431.8|87
1759159200000|2025-09-29 15:20:00|23468.7|23456.7|23432.7|23420.7|23471.3|23459.3|23426.5|23414.5|53
1759159500000|2025-09-29 15:25:00|23430.2|23418.2|23425.2|23413.2|23451.4|23439.4|23425.2|23413.2|64
1759159800000|2025-09-29 15:30:00|23424|23412|23375.3|23363.3|23425.2|23413.2|23374|23362|84
1759160100000|2025-09-29 15:35:00|23379|23367|23329.4|23317.4|23380.4|23368.4|23318.1|23306.1|286
1759160400000|2025-09-29 15:40:00|23329.3|23317.3|23367|23355|23376|23363.8|23318.1|23306.1|116
1759160700000|2025-09-29 15:45:00|23365.8|23353.8|23364.4|23352.4|23385.7|23373.7|23363.1|23350.8|60
1759161000000|2025-09-29 15:50:00|23365.6|23353.6|23383.2|23371.2|23386.8|23374.8|23359.3|23347.3|39
1759161300000|2025-09-29 15:55:00|23384.5|23372.5|23393.2|23381.2|23400.7|23388.7|23382|23370|70
1759161600000|2025-09-29 16:00:00|23396.9|23384.9|23378.2|23366.2|23405.7|23393.7|23375.7|23363.7|39
1759161900000|2025-09-29 16:05:00|23377|23365|23360.9|23348.9|23378.3|23366.3|23344.7|23332.7|30
1759162200000|2025-09-29 16:10:00|23362.1|23350.1|23364.6|23352.6|23364.6|23352.6|23345.9|23333.9|33
1759162500000|2025-09-29 16:15:00|23364.7|23352.7|23368.5|23356.5|23398.3|23386.3|23364.7|23352.7|32
1759162800000|2025-09-29 16:20:00|23369.7|23357.7|23389.7|23377.7|23389.7|23377.7|23361|23349|32
1759163100000|2025-09-29 16:25:00|23383.4|23371.4|23383.5|23371.5|23393.4|23381.4|23372.2|23360.2|41
1759163400000|2025-09-29 16:30:00|23384.7|23372.7|23363.5|23351.5|23388.4|23376.4|23363.5|23351.5|39
1759163700000|2025-09-29 16:35:00|23367.1|23355.1|23333.5|23321.5|23367.2|23355.2|23333.5|23321.5|29
1759164000000|2025-09-29 16:40:00|23336|23324|23336|23324|23343.5|23331.5|23333.5|23321.5|30
1759164300000|2025-09-29 16:45:00|23338.5|23326.5|23338.6|23326.6|23342.4|23330.4|23312.3|23300.3|132
1759164600000|2025-09-29 16:50:00|23339.9|23327.9|23353.6|23341.6|23359.8|23347.8|23331.1|23319.1|67
1759164900000|2025-09-29 16:55:00|23353.7|23341.7|23376.1|23364.1|23382.4|23370.4|23353.7|23341.7|39
1759165200000|2025-09-29 17:00:00|23377.4|23365.4|23363.7|23351.7|23378.6|23366.6|23359.9|23347.9|39
1759165500000|2025-09-29 17:05:00|23362.4|23350.4|23348.7|23336.7|23369.9|23357.9|23340|23328|44
1759165800000|2025-09-29 17:10:00|23346.2|23334.2|23333.8|23321.8|23347.5|23335.5|23333.8|23321.8|25
1759166100000|2025-09-29 17:15:00|23337.5|23325.5|23343.7|23331.7|23349.9|23337.9|23337.5|23325.5|44
1759166400000|2025-09-29 17:20:00|23341.2|23329.2|23336.2|23324.2|23343.7|23331.7|23327.5|23315.5|51
1759166700000|2025-09-29 17:25:00|23336.3|23324.3|23336|23324|23343.7|23331.7|23329.8|23317.8|41
1759167000000|2025-09-29 17:30:00|23337.2|23325.2|23329.8|23317.8|23337.2|23325.2|23322.3|23310.3|32
1759167300000|2025-09-29 17:35:00|23328.6|23316.6|23332.3|23320.3|23334.8|23322.8|23316.2|23304.2|45
1759167600000|2025-09-29 17:40:00|23331.1|23319.1|23331|23319|23353.5|23341.5|23329.7|23317.7|75
1759167900000|2025-09-29 17:45:00|23330.9|23318.9|23347.1|23335.1|23354.6|23342.6|23329.7|23317.7|72
1759168200000|2025-09-29 17:50:00|23352.1|23340.1|23363.6|23351.6|23367.3|23355.3|23338.5|23326.5|160
1759168500000|2025-09-29 17:55:00|23361.1|23349.1|23387.3|23375.3|23387.3|23375.3|23354.8|23342.8|245
1759168800000|2025-09-29 18:00:00|23388.5|23376.5|23381.1|23369.1|23398.4|23386.4|23381.1|23369.1|166
1759239000000|2025-09-30 13:30:00|23354.4|23342.4|23344.3|23332.3|23354.4|23342.4|23295.5|23283.5|847
1759239300000|2025-09-30 13:35:00|23346.8|23334.8|23289.3|23277.3|23349.3|23337.3|23266.8|23254.8|397
1759239600000|2025-09-30 13:40:00|23290.5|23278.5|23329.2|23317.2|23341.7|23329.7|23290.5|23278.5|391
1759239900000|2025-09-30 13:45:00|23328|23316|23336.7|23324.7|23352.9|23340.9|23326.7|23314.7|195
1759240200000|2025-09-30 13:50:00|23339.2|23327.2|23294.2|23282.2|23341.6|23329.6|23275.5|23263.5|380
1759240500000|2025-09-30 13:55:00|23295.4|23283.4|23299.2|23287.2|23310.4|23298.4|23290.5|23278.5|212
1759240800000|2025-09-30 14:00:00|23300.4|23288.4|23203.1|23191.1|23319.2|23307.2|23179.3|23167.3|427
1759241100000|2025-09-30 14:05:00|23204.3|23192.3|23216.9|23204.9|23229.4|23217.4|23191.9|23179.9|328
1759241400000|2025-09-30 14:10:00|23215.6|23203.6|23224.4|23212.4|23225.6|23213.6|23206.9|23194.9|332
1759241700000|2025-09-30 14:15:00|23223.1|23211.1|23280.6|23268.6|23290.6|23278.6|23219.4|23207.4|439
1759242000000|2025-09-30 14:20:00|23281.8|23269.8|23351.8|23339.8|23354.3|23342.3|23279.3|23267.3|294
1759242300000|2025-09-30 14:25:00|23350.5|23338.5|23395.5|23383.5|23400.5|23388.5|23335.5|23323.5|339
1759242600000|2025-09-30 14:30:00|23396.7|23384.7|23425.5|23413.5|23433|23421|23394.3|23382.3|428
1759242900000|2025-09-30 14:35:00|23421.8|23409.8|23409.3|23397.3|23421.8|23409.8|23381.8|23369.8|268
1759243200000|2025-09-30 14:40:00|23406.8|23394.8|23403.1|23391.1|23416.8|23404.8|23395.6|23383.6|201
1759243500000|2025-09-30 14:45:00|23395.6|23383.6|23395.6|23383.6|23401.8|23389.8|23386.8|23374.8|259
1759243800000|2025-09-30 14:50:00|23398.1|23386.1|23359.4|23347.4|23398.1|23386.1|23314.4|23302.4|242
1759244100000|2025-09-30 14:55:00|23358.1|23346.1|23390.6|23378.6|23394.4|23382.4|23354.4|23342.4|166
1759244400000|2025-09-30 15:00:00|23391.9|23379.9|23385.7|23373.7|23400.6|23388.6|23378.2|23366.2|177
1759244700000|2025-09-30 15:05:00|23391.9|23379.9|23374.4|23362.4|23396.9|23384.9|23356.9|23344.9|125
1759245000000|2025-09-30 15:10:00|23376.9|23364.9|23366.9|23354.9|23404.4|23392.4|23364.4|23352.4|253
1759245300000|2025-09-30 15:15:00|23369.4|23357.4|23376.9|23364.9|23391.9|23379.9|23369.4|23357.4|155
1759245600000|2025-09-30 15:20:00|23378.2|23366.2|23346.9|23334.9|23391.9|23379.9|23330.7|23318.7|197
1759245900000|2025-09-30 15:25:00|23345.7|23333.7|23379.4|23367.4|23383.2|23371.2|23336.9|23324.9|116
1759246200000|2025-09-30 15:30:00|23383.2|23371.2|23391.9|23379.9|23398.2|23386.2|23364.4|23352.4|146
1759246500000|2025-09-30 15:35:00|23389.4|23377.4|23379.4|23367.4|23394.4|23382.4|23375.7|23363.7|112
1759246800000|2025-09-30 15:40:00|23379.5|23367.5|23417|23405|23419.5|23407.5|23378.2|23366.2|137
1759247100000|2025-09-30 15:45:00|23415.7|23403.7|23420.7|23408.7|23425.7|23413.7|23404.5|23392.5|213
1759247400000|2025-09-30 15:50:00|23422|23410|23424.5|23412.5|23428.2|23416.2|23397|23385|167
1759247700000|2025-09-30 15:55:00|23425.7|23413.7|23424.5|23412.5|23428.2|23416.2|23417|23405|171
1759248000000|2025-09-30 16:00:00|23428.2|23416.2|23445.8|23433.8|23449.5|23437.5|23408.2|23396.2|278
1759248300000|2025-09-30 16:05:00|23445.7|23433.7|23439.5|23427.5|23449.5|23437.5|23425.8|23413.8|141
1759248600000|2025-09-30 16:10:00|23437|23425|23434.6|23422.6|23447|23435|23422.1|23410.1|149
1759248900000|2025-09-30 16:15:00|23434.5|23422.5|23439.5|23427.5|23445.8|23433.8|23430.8|23418.8|144
1759249200000|2025-09-30 16:20:00|23443.3|23431.3|23450.8|23438.8|23462.1|23450.1|23433.3|23421.3|257
1759249500000|2025-09-30 16:25:00|23449.6|23437.6|23450.8|23438.8|23458.3|23446.3|23442.1|23430.1|144
1759249800000|2025-09-30 16:30:00|23452.1|23440.1|23455.8|23443.8|23455.8|23443.8|23444.6|23432.6|167
1759250100000|2025-09-30 16:35:00|23454.6|23442.6|23419.6|23407.6|23458.3|23446.3|23417.2|23405.2|179
1759250400000|2025-09-30 16:40:00|23407.1|23395.1|23402.2|23390.2|23424.7|23412.7|23383.4|23371.4|206
1759250700000|2025-09-30 16:45:00|23399.7|23387.7|23435.9|23423.9|23437.2|23425.2|23399.7|23387.7|187
1759251000000|2025-09-30 16:50:00|23437.2|23425.2|23444.7|23432.7|23455.9|23443.9|23427.2|23415.2|178
1759251300000|2025-09-30 16:55:00|23443.4|23431.4|23438.5|23426.5|23458.4|23446.4|23436|23424|178
1759251600000|2025-09-30 17:00:00|23436|23424|23432.2|23420.2|23449.7|23437.7|23419.7|23407.7|179
1759251900000|2025-09-30 17:05:00|23434.7|23422.7|23421|23409|23441|23429|23417.2|23405.2|145
1759252200000|2025-09-30 17:10:00|23424.7|23412.7|23422.2|23410.2|23427.2|23415.2|23414.7|23402.7|139
1759252500000|2025-09-30 17:15:00|23421|23409|23463.5|23451.5|23466|23454|23412.2|23400.2|176
1759252800000|2025-09-30 17:20:00|23461|23449|23449.7|23437.7|23468.5|23456.5|23443.5|23431.5|138
1759253100000|2025-09-30 17:25:00|23448.5|23436.5|23446|23434|23452.2|23440.2|23438.5|23426.5|131
1759253400000|2025-09-30 17:30:00|23443.5|23431.5|23448.5|23436.5|23456|23444|23437.3|23425.3|133
1759253700000|2025-09-30 17:35:00|23449.8|23437.8|23454.8|23442.8|23454.8|23442.8|23437.3|23425.3|173
1759254000000|2025-09-30 17:40:00|23453.5|23441.5|23454.8|23442.8|23461|23449|23449.8|23437.8|223
1759254300000|2025-09-30 17:45:00|23456.1|23444.1|23471.1|23459.1|23476.1|23464.1|23454.8|23442.8|359
1759254600000|2025-09-30 17:50:00|23472.3|23460.3|23479.8|23467.8|23493.6|23481.6|23468.6|23456.6|336
1759254900000|2025-09-30 17:55:00|23478.6|23466.6|23486.1|23474.1|23492.3|23480.3|23469.8|23457.8|940
1759255200000|2025-09-30 18:00:00|23483.6|23471.6|23489.8|23477.8|23503.6|23491.6|23478.6|23466.6|738
1759325400000|2025-10-01 13:30:00|23415.8|23403.8|23432.1|23420.1|23445.9|23433.9|23378.3|23366.3|887
1759325700000|2025-10-01 13:35:00|23433.4|23421.4|23445.8|23433.8|23475.8|23463.8|23427.1|23415.1|380
1759326000000|2025-10-01 13:40:00|23447.1|23435.1|23488.3|23476.3|23495.8|23483.8|23443.3|23431.3|329
1759326300000|2025-10-01 13:45:00|23487.1|23475.1|23488.4|23476.4|23498.3|23486.3|23472.2|23460.2|303
1759326600000|2025-10-01 13:50:00|23487.2|23475.2|23526|23514|23534.7|23522.7|23479.7|23467.7|452
1759326900000|2025-10-01 13:55:00|23523.5|23511.5|23508.6|23496.6|23523.5|23511.5|23493.6|23481.6|268
1759327200000|2025-10-01 14:00:00|23507.3|23495.3|23577.4|23565.4|23577.4|23565.4|23507.3|23495.3|465
1759327500000|2025-10-01 14:05:00|23579.9|23567.9|23602.5|23590.5|23603.8|23591.8|23568.6|23556.6|675
1759327800000|2025-10-01 14:10:00|23603.8|23591.8|23588.9|23576.9|23622.6|23610.6|23568.8|23556.8|698
1759328100000|2025-10-01 14:15:00|23593.9|23581.9|23568.9|23556.9|23606.4|23594.4|23552.7|23540.7|454
1759328400000|2025-10-01 14:20:00|23571.4|23559.4|23590.2|23578.2|23611.4|23599.4|23571.4|23559.4|362
1759328700000|2025-10-01 14:25:00|23594|23582|23599|23587|23611.5|23599.5|23571.5|23559.5|445
1759329000000|2025-10-01 14:30:00|23597.7|23585.7|23618.9|23606.9|23627.7|23615.7|23589|23577|342
1759329300000|2025-10-01 14:35:00|23617.7|23605.7|23567.7|23555.7|23636.4|23624.4|23556.4|23544.4|426
1759329600000|2025-10-01 14:40:00|23568.9|23556.9|23569|23557|23576.4|23564.4|23547.7|23535.7|179
1759329900000|2025-10-01 14:45:00|23574|23562|23591.5|23579.5|23597.7|23585.7|23563.9|23551.9|216
1759330200000|2025-10-01 14:50:00|23592.7|23580.7|23635.2|23623.2|23635.2|23623.2|23592.7|23580.7|289
1759330500000|2025-10-01 14:55:00|23636.4|23624.4|23646.4|23634.4|23646.4|23634.4|23621.4|23609.4|179
1759330800000|2025-10-01 15:00:00|23645.2|23633.2|23551.4|23539.4|23652.7|23640.7|23551.4|23539.4|565
1759331100000|2025-10-01 15:05:00|23555.2|23543.2|23576.4|23564.4|23600.1|23588.1|23552.6|23540.6|229
1759331400000|2025-10-01 15:10:00|23577.7|23565.7|23521.5|23509.5|23582.7|23570.7|23520.2|23508.2|298
1759331700000|2025-10-01 15:15:00|23523.9|23511.9|23514.1|23502.1|23536.5|23524.5|23505.3|23493.3|288
1759332000000|2025-10-01 15:20:00|23516.6|23504.6|23509.1|23497.1|23546.6|23534.6|23496.6|23484.6|299
1759332300000|2025-10-01 15:25:00|23507.9|23495.9|23514.1|23502.1|23519.1|23507.1|23499.2|23487.2|231
1759332600000|2025-10-01 15:30:00|23507.9|23495.9|23489.1|23477.1|23512.9|23500.9|23486.6|23474.6|205
1759332900000|2025-10-01 15:35:00|23486.6|23474.6|23497.9|23485.9|23502.9|23490.9|23476.6|23464.6|149
1759333200000|2025-10-01 15:40:00|23494.1|23482.1|23496.6|23484.6|23531.6|23519.6|23485.4|23473.4|220
1759333500000|2025-10-01 15:45:00|23497.8|23485.8|23506.6|23494.6|23509.1|23497.1|23490.3|23478.3|110
1759333800000|2025-10-01 15:50:00|23506.7|23494.7|23516.6|23504.6|23525.4|23513.4|23505.4|23493.4|112
1759334100000|2025-10-01 15:55:00|23514.1|23502.1|23481.6|23469.6|23514.1|23502.1|23481.6|23469.6|166
1759334400000|2025-10-01 16:00:00|23477.8|23465.8|23487.8|23475.8|23501.6|23489.6|23477.8|23465.8|182
1759334700000|2025-10-01 16:05:00|23486.6|23474.6|23459|23447|23494.1|23482.1|23451.6|23439.6|192
1759335000000|2025-10-01 16:10:00|23457.8|23445.8|23475.3|23463.3|23486.6|23474.6|23456.5|23444.5|184
1759335300000|2025-10-01 16:15:00|23474.1|23462.1|23491.7|23479.7|23495.4|23483.4|23462.9|23450.9|125
1759335600000|2025-10-01 16:20:00|23489.2|23477.2|23484.2|23472.2|23497.9|23485.9|23470.5|23458.5|182
1759335900000|2025-10-01 16:25:00|23485.5|23473.5|23496.7|23484.7|23503|23491|23481.7|23469.7|143
1759336200000|2025-10-01 16:30:00|23496.8|23484.8|23471.8|23459.8|23504.3|23492.3|23471.8|23459.8|124
1759336500000|2025-10-01 16:35:00|23473|23461|23460.5|23448.5|23480.5|23468.5|23460.5|23448.5|100
1759336800000|2025-10-01 16:40:00|23461.8|23449.8|23454.3|23442.3|23475.5|23463.5|23453.1|23441.1|307
1759337100000|2025-10-01 16:45:00|23455.6|23443.6|23459.4|23447.4|23470.6|23458.6|23454.3|23442.3|100
1759337400000|2025-10-01 16:50:00|23463.1|23451.1|23464.4|23452.4|23480.6|23468.6|23456.9|23444.9|402
1759337700000|2025-10-01 16:55:00|23461.9|23449.9|23476.9|23464.9|23480.6|23468.6|23445.6|23433.6|261
1759338000000|2025-10-01 17:00:00|23471.9|23459.9|23466.9|23454.9|23473.2|23461.2|23456.8|23444.8|180
1759338300000|2025-10-01 17:05:00|23471.9|23459.9|23499.4|23487.4|23499.5|23487.5|23469.4|23457.4|126
1759338600000|2025-10-01 17:10:00|23499.5|23487.5|23517|23505|23532|23520|23497|23485|300
1759338900000|2025-10-01 17:15:00|23520.7|23508.7|23532|23520|23532|23520|23515.7|23503.7|99
1759339200000|2025-10-01 17:20:00|23533.2|23521.2|23507|23495|23533.2|23521.2|23507|23495|101
1759339500000|2025-10-01 17:25:00|23515.8|23503.8|23522.1|23510.1|23527|23515|23503.3|23491.3|118
1759339800000|2025-10-01 17:30:00|23522|23510|23514.6|23502.6|23525.8|23513.8|23507.1|23495.1|125
1759340100000|2025-10-01 17:35:00|23509.6|23497.6|23469.6|23457.6|23509.6|23497.6|23468.3|23456.3|146
1759340400000|2025-10-01 17:40:00|23468.3|23456.3|23426.9|23414.9|23475.8|23463.8|23423.1|23411.1|288
1759340700000|2025-10-01 17:45:00|23429.4|23417.4|23434.4|23422.4|23461.9|23449.9|23423.2|23411.2|357
1759341000000|2025-10-01 17:50:00|23434.3|23422.3|23474.3|23462.3|23481.8|23469.8|23410.6|23398.6|397
1759341300000|2025-10-01 17:55:00|23475.6|23463.6|23453.1|23441.1|23483.1|23471.1|23453|23441|692
1759341600000|2025-10-01 18:00:00|23451.8|23439.8|23468.1|23456.1|23478.1|23466.1|23448|23436|290
1759411800000|2025-10-02 13:30:00|23413.1|23401.1|23292.5|23280.5|23417.8|23405.8|23281.4|23269.4|1252
1759412100000|2025-10-02 13:35:00|23285.1|23273.1|23295|23283|23325.2|23313.2|23260.1|23248.1|992
1759412400000|2025-10-02 13:40:00|23287.5|23275.5|23305.1|23293.1|23323.8|23311.8|23281.2|23269.2|489
1759412700000|2025-10-02 13:45:00|23305|23293|23309.8|23297.8|23312.4|23300.4|23281.1|23269.1|459
1759413000000|2025-10-02 13:50:00|23312.3|23300.3|23333.9|23321.9|23347.7|23335.7|23303.6|23291.6|636
1759413300000|2025-10-02 13:55:00|23335.1|23323.1|23363.2|23351.2|23365.8|23353.8|23331.4|23319.4|633
1759413600000|2025-10-02 14:00:00|23362|23350|23358|23346|23363.2|23351.2|23325.5|23313.5|433
1759413900000|2025-10-02 14:05:00|23361.7|23349.7|23345.4|23333.4|23366.5|23354.5|23337.8|23325.8|326
1759414200000|2025-10-02 14:10:00|23346.6|23334.6|23390.7|23378.7|23397|23385|23344.1|23332.1|565
1759414500000|2025-10-02 14:15:00|23390.8|23378.8|23393.1|23381.1|23410.6|23398.6|23359.5|23347.5|323
1759414800000|2025-10-02 14:20:00|23392.9|23380.9|23387.9|23375.9|23393.1|23381.1|23372.9|23360.9|217
1759415100000|2025-10-02 14:25:00|23385.4|23373.4|23410.6|23398.6|23416.8|23404.8|23384.2|23372.2|267
1759415400000|2025-10-02 14:30:00|23409.4|23397.4|23401.9|23389.9|23415.7|23403.7|23390.7|23378.7|220
1759415700000|2025-10-02 14:35:00|23403.1|23391.1|23440.8|23428.8|23450.8|23438.8|23403.1|23391.1|577
1759416000000|2025-10-02 14:40:00|23442.1|23430.1|23445.6|23433.6|23455.6|23443.6|23417|23405|327
1759416300000|2025-10-02 14:45:00|23444.4|23432.4|23438.2|23426.2|23448.2|23436.2|23420.7|23408.7|206
1759416600000|2025-10-02 14:50:00|23437|23425|23430.6|23418.6|23449.4|23437.4|23418.1|23406.1|142
1759416900000|2025-10-02 14:55:00|23431.9|23419.9|23413.1|23401.1|23433.1|23421.1|23410.6|23398.6|253
1759417200000|2025-10-02 15:00:00|23410.6|23398.6|23400.4|23388.4|23424.4|23412.4|23392.9|23380.9|157
1759417500000|2025-10-02 15:05:00|23404.2|23392.2|23455.5|23443.5|23455.5|23443.5|23397.9|23384.4|193
1759417800000|2025-10-02 15:10:00|23454.2|23442.2|23410.6|23398.6|23455.5|23443.5|23408.1|23396.1|466
1759418100000|2025-10-02 15:15:00|23410.5|23398.5|23421.7|23409.7|23445.4|23433.4|23410.5|23398.5|214
1759418400000|2025-10-02 15:20:00|23420.5|23408.5|23392.7|23380.7|23422.9|23410.9|23381.5|23369.5|273
1759418700000|2025-10-02 15:25:00|23392.8|23380.8|23385.3|23373.3|23414.1|23402.1|23379|23367|168
1759419000000|2025-10-02 15:30:00|23384.1|23372.1|23374|23362|23397.9|23385.9|23360.3|23348.3|207
1759419300000|2025-10-02 15:35:00|23375.3|23363.3|23367.8|23355.8|23384.2|23372.2|23359.1|23347.1|164
1759419600000|2025-10-02 15:40:00|23366.6|23354.6|23377.9|23365.9|23390.4|23378.4|23359.1|23347.1|136
1759419900000|2025-10-02 15:45:00|23372.9|23360.9|23370.4|23358.4|23375.4|23363.4|23360.5|23348.5|128
1759420200000|2025-10-02 15:50:00|23372.9|23360.9|23349.4|23337.4|23380.6|23368.6|23341.9|23329.9|255
1759420500000|2025-10-02 15:55:00|23348.2|23336.2|23328|23316|23350.7|23338.7|23326.7|23314.7|289
1759420800000|2025-10-02 16:00:00|23325.5|23313.5|23329.1|23317.1|23335.5|23323.5|23312.9|23300.9|248
1759421100000|2025-10-02 16:05:00|23325.4|23313.4|23295.3|23283.3|23329.2|23317.2|23292.8|23280.8|217
1759421400000|2025-10-02 16:10:00|23295.2|23283.2|23315.3|23303.3|23316.6|23304.6|23291.5|23279.5|166
1759421700000|2025-10-02 16:15:00|23312.8|23300.8|23301.6|23289.6|23320.4|23308.4|23297.9|23285.9|132
1759422000000|2025-10-02 16:20:00|23302.9|23290.9|23310.5|23298.5|23321.6|23309.6|23302.9|23290.9|170
1759422300000|2025-10-02 16:25:00|23311.7|23299.7|23301.6|23289.6|23321.7|23309.7|23300.3|23288.3|107
1759422600000|2025-10-02 16:30:00|23300.4|23288.4|23282.6|23270.6|23302.9|23290.9|23278.9|23266.9|285
1759422900000|2025-10-02 16:35:00|23281.3|23269.3|23292.7|23280.7|23306.4|23294.4|23281.3|23269.3|219
1759423200000|2025-10-02 16:40:00|23292.6|23280.6|23302.7|23290.7|23309|23297|23291.4|23279.4|102
1759423500000|2025-10-02 16:45:00|23305.2|23293.2|23305.3|23293.3|23310.3|23298.3|23300.2|23288.2|84
1759423800000|2025-10-02 16:50:00|23306.5|23294.5|23307.7|23295.7|23316.6|23304.6|23304|23292|116
1759424100000|2025-10-02 16:55:00|23310.2|23298.2|23302.8|23290.8|23312.7|23300.7|23299|23287|73
1759424400000|2025-10-02 17:00:00|23305.3|23293.3|23295|23283|23312.5|23300.5|23277.7|23265.7|202
1759424700000|2025-10-02 17:05:00|23295.1|23283.1|23300.1|23288.1|23300.1|23288.1|23276.3|23264.3|170
1759425000000|2025-10-02 17:10:00|23301.3|23289.3|23297.6|23285.6|23302.6|23290.6|23290.1|23278.1|100
1759425300000|2025-10-02 17:15:00|23298.8|23286.8|23317.7|23305.7|23330.1|23318.1|23297.6|23285.6|196
1759425600000|2025-10-02 17:20:00|23321.4|23309.4|23309|23297|23322.7|23310.7|23305.2|23293.2|202
1759425900000|2025-10-02 17:25:00|23306.5|23294.5|23312.8|23300.8|23314|23302|23304|23292|304
1759426200000|2025-10-02 17:30:00|23314|23302|23334|23322|23334|23322|23314|23302|319
1759426500000|2025-10-02 17:35:00|23335.3|23323.3|23377.9|23365.9|23384.1|23372.1|23335.3|23323.3|344
1759426800000|2025-10-02 17:40:00|23377.8|23365.8|23355.2|23343.2|23384.1|23372.1|23355.2|23343.2|264
1759427100000|2025-10-02 17:45:00|23356.4|23344.4|23357.6|23345.6|23364|23352|23347.6|23335.6|141
1759427400000|2025-10-02 17:50:00|23357.8|23345.8|23350.5|23338.5|23366.5|23354.5|23343|23331|262
1759427700000|2025-10-02 17:55:00|23351.7|23339.7|23364.3|23352.3|23366.8|23354.8|23336.7|23324.7|600
1759428000000|2025-10-02 18:00:00|23361.8|23349.8|23367.1|23355.1|23377|23365|23361.7|23349.7|451
1759498200000|2025-10-03 13:30:00|23373.5|23361.5|23407.9|23395.9|23422.2|23410.2|23358.8|23346.8|807
1759498500000|2025-10-03 13:35:00|23409.1|23397.1|23428.5|23416.5|23441.8|23429.8|23405.9|23393.9|623
1759498800000|2025-10-03 13:40:00|23429.7|23417.7|23443|23431|23449.7|23437.7|23429.7|23417.7|369
1759499100000|2025-10-03 13:45:00|23444.4|23432.4|23450.6|23438.6|23450.6|23438.6|23435.5|23423.5|367
1759499400000|2025-10-03 13:50:00|23450.8|23438.8|23456.7|23444.7|23471.7|23459.7|23443.1|23431.1|255
1759499700000|2025-10-03 13:55:00|23455.5|23443.5|23460.3|23448.3|23464.1|23452.1|23446.6|23434.6|191
1759500000000|2025-10-03 14:00:00|23461.6|23449.6|23446.3|23434.3|23461.6|23449.6|23420.3|23408.3|341
1759500300000|2025-10-03 14:05:00|23447.5|23435.5|23469|23457|23470.2|23458.2|23446.3|23434.3|225
1759500600000|2025-10-03 14:10:00|23468.9|23456.9|23435.4|23423.4|23471.5|23459.5|23435.4|23423.4|251
1759500900000|2025-10-03 14:15:00|23437.9|23425.9|23397.5|23385.5|23440.3|23428.3|23391|23379|262
1759501200000|2025-10-03 14:20:00|23397.4|23385.4|23392.1|23380.1|23412.5|23400.5|23379.7|23367.7|250
1759501500000|2025-10-03 14:25:00|23392.2|23380.2|23394.8|23382.8|23401.2|23389.2|23388.5|23376.5|141
1759501800000|2025-10-03 14:30:00|23397.3|23385.3|23367.2|23355.2|23403.7|23391.7|23352.2|23340.2|237
1759502100000|2025-10-03 14:35:00|23369.6|23357.6|23362.2|23350.2|23371|23359|23336.1|23323.7|187
1759502400000|2025-10-03 14:40:00|23363.4|23351.4|23321.1|23309.1|23364.7|23352.7|23321.1|23309.1|291
1759502700000|2025-10-03 14:45:00|23323.5|23311.5|23342.4|23330.4|23345.9|23333.9|23316|23304|369
1759503000000|2025-10-03 14:50:00|23342.2|23330.2|23345|23333|23354.9|23342.9|23332.3|23320.3|180
1759503300000|2025-10-03 14:55:00|23344.9|23332.9|23337.3|23325.3|23352.5|23340.5|23325.9|23313.9|153
1759503600000|2025-10-03 15:00:00|23334.9|23322.9|23340.8|23328.8|23348.4|23336.4|23330.8|23318.8|109
1759503900000|2025-10-03 15:05:00|23342|23330|23347.1|23335.1|23352.1|23340.1|23333.3|23321.3|159
1759504200000|2025-10-03 15:10:00|23348.4|23336.4|23354.5|23342.5|23355.7|23343.7|23340.8|23328.8|129
1759504500000|2025-10-03 15:15:00|23353.3|23341.3|23356|23344|23356|23344|23347|23335|96
1759504800000|2025-10-03 15:20:00|23355.9|23343.9|23376|23364|23376|23364|23353.5|23341.5|202
1759505100000|2025-10-03 15:25:00|23378.5|23366.5|23372.4|23360.4|23379.9|23367.9|23369.8|23357.8|144
1759505400000|2025-10-03 15:30:00|23369.9|23357.9|23382.4|23370.4|23386.3|23374.3|23367.3|23355.3|210
1759505700000|2025-10-03 15:35:00|23383.7|23371.7|23361|23349|23383.7|23371.7|23359.9|23347.9|161
1759506000000|2025-10-03 15:40:00|23359.8|23347.8|23357.3|23345.3|23363.6|23351.6|23344.7|23332.7|100
1759506300000|2025-10-03 15:45:00|23356|23344|23354.8|23342.8|23358.5|23346.5|23352.2|23340.2|142
1759506600000|2025-10-03 15:50:00|23356|23344|23377.3|23365.3|23379.8|23367.8|23353.5|23341.5|107
1759506900000|2025-10-03 15:55:00|23379.8|23367.8|23379.9|23367.9|23386.2|23374.2|23371.2|23359.2|183
1759507200000|2025-10-03 16:00:00|23378.7|23366.7|23395.1|23383.1|23400|23388|23377.4|23365.4|266
1759507500000|2025-10-03 16:05:00|23396.3|23384.3|23397.6|23385.6|23403.9|23391.9|23387.6|23375.6|79
1759507800000|2025-10-03 16:10:00|23396.4|23384.4|23399.9|23387.9|23401.4|23389.4|23393.8|23381.8|106
1759508100000|2025-10-03 16:15:00|23401.2|23389.2|23392.3|23380.3|23401.3|23389.3|23388.6|23376.6|110
1759508400000|2025-10-03 16:20:00|23392.4|23380.4|23383.4|23371.4|23393.6|23381.6|23382.1|23370.1|94
1759508700000|2025-10-03 16:25:00|23382.2|23370.2|23382.6|23370.6|23402.5|23390.5|23379.8|23367.8|126
1759509000000|2025-10-03 16:30:00|23383.8|23371.8|23405|23393|23406.4|23394.4|23378.8|23366.8|127
1759509300000|2025-10-03 16:35:00|23406.4|23394.4|23405|23393|23408.9|23396.9|23401.3|23389.3|115
1759509600000|2025-10-03 16:40:00|23405.1|23393.1|23405|23393|23408.8|23396.8|23392.3|23380.3|141
1759509900000|2025-10-03 16:45:00|23406.2|23394.2|23401.2|23389.2|23408.5|23396.5|23399.9|23387.9|43
1759510200000|2025-10-03 16:50:00|23396.2|23384.2|23406.3|23394.3|23407.4|23395.4|23396.2|23384.2|120
1759510500000|2025-10-03 16:55:00|23407.5|23395.5|23397.6|23385.6|23407.6|23395.6|23397.6|23385.6|143
1759510800000|2025-10-03 17:00:00|23398.8|23386.8|23396.3|23384.3|23401.4|23389.4|23390|23378|132
1759511100000|2025-10-03 17:05:00|23397.5|23385.5|23410.1|23398.1|23410.2|23398.2|23395|23383|117
1759511400000|2025-10-03 17:10:00|23409|23397|23432.8|23420.8|23454|23442|23409|23397|513
1759511700000|2025-10-03 17:15:00|23433.9|23421.9|23428.8|23416.8|23438.9|23426.9|23426.3|23414.3|83
1759512000000|2025-10-03 17:20:00|23427.7|23415.7|23422.6|23410.6|23427.7|23415.7|23415|23403|180
1759512300000|2025-10-03 17:25:00|23421.4|23409.4|23416.5|23404.5|23424|23412|23412.6|23400.6|103
1759512600000|2025-10-03 17:30:00|23417.7|23405.7|23422.7|23410.7|23435.2|23423.2|23417.7|23405.7|134
1759512900000|2025-10-03 17:35:00|23420.3|23408.3|23415.6|23403.6|23421.5|23409.5|23409.3|23397.3|344
1759513200000|2025-10-03 17:40:00|23416.8|23404.8|23423.6|23411.6|23429.9|23417.9|23410.8|23398.8|288
1759513500000|2025-10-03 17:45:00|23423.7|23411.7|23427.4|23415.4|23431.2|23419.2|23419.8|23407.8|203
1759513800000|2025-10-03 17:50:00|23426.2|23414.2|23437.4|23425.4|23454.8|23442.8|23405.1|23393.1|450
1759514100000|2025-10-03 17:55:00|23431.2|23419.2|23470.4|23458.4|23470.4|23458.4|23423.8|23411.8|928
1759514400000|2025-10-03 18:00:00|23470.5|23458.5|23474.3|23462.3|23483.2|23471.2|23468|23456|718
1759757400000|2025-10-06 13:30:00|23468.6|23456.6|23516.8|23504.8|23546.3|23534.3|23427.3|23415.3|1255
1759757700000|2025-10-06 13:35:00|23517.9|23505.9|23533.2|23521.2|23534.5|23522.5|23487|23475|551
1759758000000|2025-10-06 13:40:00|23534.3|23522.3|23506.1|23494.1|23537.9|23525.9|23503.4|23491.4|350
1759758300000|2025-10-06 13:45:00|23506|23494|23502.3|23490.3|23511.1|23499.1|23475.3|23463.3|519
1759758600000|2025-10-06 13:50:00|23501|23489|23492.2|23480.2|23517.1|23505.1|23492.2|23480.2|180
1759758900000|2025-10-06 13:55:00|23494.6|23482.6|23516.7|23504.7|23527.1|23515.1|23478.9|23466.9|378
1759759200000|2025-10-06 14:00:00|23519.2|23507.2|23507.9|23495.9|23524.3|23512.3|23496.4|23484.4|178
1759759500000|2025-10-06 14:05:00|23507.8|23495.8|23473|23461|23511.4|23499.4|23464.4|23452.4|243
1759759800000|2025-10-06 14:10:00|23474.2|23462.2|23459.6|23447.6|23475.4|23463.4|23444.2|23432.2|355
1759760100000|2025-10-06 14:15:00|23457.2|23445.2|23438.7|23426.7|23457.2|23445.2|23419.9|23407.9|389
1759760400000|2025-10-06 14:20:00|23433.9|23421.9|23445.8|23433.8|23455.9|23443.9|23428.6|23416.6|209
1759760700000|2025-10-06 14:25:00|23445.6|23433.6|23441|23429|23453.5|23441.5|23434.9|23422.9|187
1759761000000|2025-10-06 14:30:00|23439.9|23427.9|23410.3|23398.3|23441.2|23429.2|23407.8|23395.8|264
1759761300000|2025-10-06 14:35:00|23410.2|23398.2|23418.8|23406.8|23426.1|23414.1|23407.9|23395.9|223
1759761600000|2025-10-06 14:40:00|23420.1|23408.1|23439.7|23427.7|23460.9|23448.9|23411.3|23399.3|171
1759761900000|2025-10-06 14:45:00|23442.2|23430.2|23456.1|23444.1|23467.5|23455.5|23440|23428|200
1759762200000|2025-10-06 14:50:00|23457.2|23445.2|23483.8|23471.8|23486.6|23474.6|23452.5|23440.5|252
1759762500000|2025-10-06 14:55:00|23485.1|23473.1|23512|23500|23519.8|23507.8|23480.2|23468.2|333
1759762800000|2025-10-06 15:00:00|23510.8|23498.8|23479.8|23467.8|23516.8|23504.8|23478.5|23466.5|449
1759763100000|2025-10-06 15:05:00|23478.6|23466.6|23523.9|23511.9|23523.9|23511.9|23465.2|23453.2|182
1759763400000|2025-10-06 15:10:00|23525|23513|23516.8|23504.8|23536.2|23524.2|23500.3|23488.3|156
1759763700000|2025-10-06 15:15:00|23516.6|23504.6|23530.8|23518.8|23535.5|23523.5|23499.3|23487.3|240
1759764000000|2025-10-06 15:20:00|23535.8|23523.8|23562.3|23550.3|23566.2|23554.2|23531|23519|193
1759764300000|2025-10-06 15:25:00|23562.1|23550.1|23562.3|23550.3|23575.9|23563.9|23558.5|23546.5|210
1759764600000|2025-10-06 15:30:00|23562.2|23550.2|23583.3|23571.3|23584.7|23572.7|23562.2|23550.2|182
1759764900000|2025-10-06 15:35:00|23584.4|23572.4|23561.5|23549.5|23584.4|23572.4|23554.9|23542.9|114
1759765200000|2025-10-06 15:40:00|23562.6|23550.6|23562.1|23550.1|23583.4|23571.4|23562.1|23550.1|175
1759765500000|2025-10-06 15:45:00|23562|23550|23582|23570|23582|23570|23553.5|23541.5|162
1759765800000|2025-10-06 15:50:00|23582.1|23570.1|23608.2|23596.2|23610.6|23598.6|23579.6|23567.6|217
1759766100000|2025-10-06 15:55:00|23608.1|23596.1|23608.1|23596.1|23616.9|23604.9|23594.5|23582.5|468
1759766400000|2025-10-06 16:00:00|23609.3|23597.3|23617.3|23605.3|23624.8|23612.8|23598.2|23586.2|143
1759766700000|2025-10-06 16:05:00|23616.1|23604.1|23579.8|23567.8|23616.1|23604.1|23576|23564|202
1759767000000|2025-10-06 16:10:00|23580.1|23568.1|23589.9|23577.9|23597.3|23585.3|23577.3|23565.3|76
1759767300000|2025-10-06 16:15:00|23589.8|23577.8|23592.3|23580.3|23592.3|23580.3|23584.8|23572.8|88
1759767600000|2025-10-06 16:20:00|23597.3|23585.3|23604.8|23592.8|23612.7|23600.7|23594.8|23582.8|111
1759767900000|2025-10-06 16:25:00|23607.3|23595.3|23610.1|23598.1|23619.8|23607.8|23603.7|23591.7|110
1759768200000|2025-10-06 16:30:00|23611.3|23599.3|23617.9|23605.9|23620.6|23608.6|23605.3|23593.3|117
1759768500000|2025-10-06 16:35:00|23617.8|23605.8|23613.2|23601.2|23619.2|23607.2|23605.7|23593.7|102
1759768800000|2025-10-06 16:40:00|23614.4|23602.4|23602|23590|23616.9|23604.9|23587|23575|173
1759769100000|2025-10-06 16:45:00|23599.6|23587.6|23605.8|23593.8|23605.8|23593.8|23594.7|23582.7|117
1759769400000|2025-10-06 16:50:00|23606|23594|23622|23610|23625.9|23613.9|23604.7|23592.7|180
1759769700000|2025-10-06 16:55:00|23622.2|23610.2|23669.9|23657.9|23671.4|23659.4|23622.2|23610.2|290
1759770000000|2025-10-06 17:00:00|23671.1|23659.1|23709.5|23697.5|23710.7|23698.7|23671.1|23659.1|438
1759770300000|2025-10-06 17:05:00|23710.6|23698.6|23720|23708|23736.3|23724.3|23703.4|23691.4|471
1759770600000|2025-10-06 17:10:00|23720.1|23708.1|23717.4|23705.4|23727.3|23715.3|23704.5|23692.5|452
1759770900000|2025-10-06 17:15:00|23717.3|23705.3|23718.9|23706.9|23726.1|23714.1|23703.6|23691.6|244
1759771200000|2025-10-06 17:20:00|23719|23707|23711.6|23699.6|23720.2|23708.2|23703.9|23691.9|223
1759771500000|2025-10-06 17:25:00|23711.5|23699.5|23731.4|23719.4|23731.4|23719.4|23710|23698|227
1759771800000|2025-10-06 17:30:00|23736.4|23724.4|23736.2|23724.2|23746.2|23734.2|23711.4|23699.4|543
1759772100000|2025-10-06 17:35:00|23737.3|23725.3|23707.1|23695.1|23741.4|23729.4|23705.8|23693.8|298
1759772400000|2025-10-06 17:40:00|23707|23695|23701|23689|23708.5|23696.5|23689.6|23677.6|529
1759772700000|2025-10-06 17:45:00|23700.9|23688.9|23723.9|23711.9|23726.3|23714.3|23694.8|23682.8|475
1759773000000|2025-10-06 17:50:00|23723.8|23711.8|23720.2|23708.2|23728.9|23716.9|23712.8|23700.8|421
1759773300000|2025-10-06 17:55:00|23721.4|23709.4|23705.3|23693.3|23722.8|23710.8|23682.4|23670.4|1100
1759773600000|2025-10-06 18:00:00|23706.3|23694.3|23694.4|23682.4|23720.2|23708.2|23693.2|23681.2|550
1759843800000|2025-10-07 13:30:00|23714.2|23702.2|23787.5|23775.5|23790|23778|23701.5|23689.5|758
1759844100000|2025-10-07 13:35:00|23786.2|23774.2|23716.8|23704.8|23788.7|23776.7|23708|23696|615
1759844400000|2025-10-07 13:40:00|23716.9|23704.9|23704.5|23692.5|23720.3|23708.3|23673.9|23661.9|660
1759844700000|2025-10-07 13:45:00|23701.1|23689.1|23701.9|23689.9|23720.7|23708.7|23682.1|23670.1|396
1759845000000|2025-10-07 13:50:00|23701.7|23689.7|23723.3|23711.3|23734|23722|23701.7|23689.7|275
1759845300000|2025-10-07 13:55:00|23723.1|23711.1|23725.9|23713.9|23731.2|23719.2|23713.9|23701.9|224
1759845600000|2025-10-07 14:00:00|23727|23715|23679.7|23667.7|23732|23720|23667.3|23655.3|398
1759845900000|2025-10-07 14:05:00|23680.1|23668.1|23720|23708|23740.7|23728.7|23679.5|23667.5|452
1759846200000|2025-10-07 14:10:00|23719.9|23707.9|23740|23728|23742.2|23730.2|23718.8|23706.8|289
1759846500000|2025-10-07 14:15:00|23738.8|23726.8|23758|23746|23759.5|23747.5|23730.2|23718.2|197
1759846800000|2025-10-07 14:20:00|23758.1|23746.1|23747.6|23735.6|23772.6|23760.6|23732.4|23720.4|309
1759847100000|2025-10-07 14:25:00|23753.9|23741.9|23720.5|23708.5|23757.7|23745.7|23718|23706|258
1759847400000|2025-10-07 14:30:00|23719.4|23707.4|23712.3|23700.3|23724.4|23712.4|23693.4|23681.4|334
1759847700000|2025-10-07 14:35:00|23713.5|23701.5|23725.1|23713.1|23727.4|23715.4|23707.7|23695.7|114
1759848000000|2025-10-07 14:40:00|23723.8|23711.8|23715.5|23703.5|23725.2|23713.2|23712.4|23700.4|157
1759848300000|2025-10-07 14:45:00|23715.4|23703.4|23734.1|23722.1|23735.5|23723.5|23705.2|23693.2|261
1759848600000|2025-10-07 14:50:00|23735.2|23723.2|23752.8|23740.8|23759.8|23747.8|23726.9|23714.9|227
1759848900000|2025-10-07 14:55:00|23752.9|23740.9|23771.4|23759.4|23774|23762|23750.5|23738.5|255
1759849200000|2025-10-07 15:00:00|23772.6|23760.6|23816.4|23804.4|23828.5|23816.5|23772.5|23760.5|756
1759849500000|2025-10-07 15:05:00|23816.1|23804.1|23822.5|23810.5|23836.3|23824.3|23796.1|23784.1|268
1759849800000|2025-10-07 15:10:00|23823.6|23811.6|23815.5|23803.5|23836.3|23824.3|23813|23801|210
1759850100000|2025-10-07 15:15:00|23815.6|23803.6|23838.7|23826.7|23855.3|23843.3|23810.7|23798.7|384
1759850400000|2025-10-07 15:20:00|23836.4|23824.4|23807.6|23795.6|23842.5|23830.5|23807.4|23795.4|198
1759850700000|2025-10-07 15:25:00|23802.6|23790.6|23794.2|23782.2|23802.6|23790.6|23772.8|23760.8|543
1759851000000|2025-10-07 15:30:00|23795.3|23783.3|23810.9|23798.9|23815.2|23803.2|23790.8|23778.8|169
1759851300000|2025-10-07 15:35:00|23809.8|23797.8|23803.9|23791.9|23824.5|23812.5|23801.4|23789.4|209
1759851600000|2025-10-07 15:40:00|23806.4|23794.4|23711|23699|23811.2|23799.2|23691.5|23679.5|658
1759851900000|2025-10-07 15:45:00|23710.9|23698.9|23699.5|23687.5|23717.1|23705.1|23679.6|23667.6|567
1759852200000|2025-10-07 15:50:00|23698.4|23686.4|23687.3|23675.3|23711|23699|23654.8|23642.8|345
1759852500000|2025-10-07 15:55:00|23685|23673|23716.9|23704.9|23719.2|23707.2|23672.8|23660.8|287
1759852800000|2025-10-07 16:00:00|23718.1|23706.1|23689.4|23677.4|23739.7|23727.7|23689.4|23677.4|331
1759853100000|2025-10-07 16:05:00|23686.9|23674.9|23699.1|23687.1|23705.5|23693.5|23681.9|23669.9|252
1759853400000|2025-10-07 16:10:00|23698|23686|23667.9|23655.9|23700.5|23688.5|23649.1|23637.1|337
1759853700000|2025-10-07 16:15:00|23668|23656|23665.5|23653.5|23681.5|23669.5|23656.5|23644.5|122
1759854000000|2025-10-07 16:20:00|23666.7|23654.7|23675.6|23663.6|23676.8|23664.8|23650.4|23638.4|159
1759854300000|2025-10-07 16:25:00|23674.4|23662.4|23708.5|23696.5|23708.5|23696.5|23673.2|23661.2|136
1759854600000|2025-10-07 16:30:00|23708.6|23696.6|23697.2|23685.2|23712.5|23700.5|23692.5|23680.5|101
1759854900000|2025-10-07 16:35:00|23697.3|23685.3|23677.5|23665.5|23699.5|23687.5|23662|23650|128
1759855200000|2025-10-07 16:40:00|23677.7|23665.7|23687.8|23675.8|23692.8|23680.8|23662.8|23650.8|202
1759855500000|2025-10-07 16:45:00|23690.1|23678.1|23693.1|23681.1|23693.1|23681.1|23681.4|23669.4|119
1759855800000|2025-10-07 16:50:00|23693|23681|23689.7|23677.7|23709.2|23697.2|23682.4|23670.4|144
1759856100000|2025-10-07 16:55:00|23689.8|23677.8|23721.8|23709.8|23723|23711|23688.4|23676.4|174
1759856400000|2025-10-07 17:00:00|23723|23711|23758.2|23746.2|23771.8|23759.8|23720.7|23708.7|238
1759856700000|2025-10-07 17:05:00|23764.2|23752.2|23804|23792|23804|23792|23760.4|23748.4|167
1759857000000|2025-10-07 17:10:00|23805.1|23793.1|23826.5|23814.5|23826.5|23814.5|23797.6|23785.6|201
1759857300000|2025-10-07 17:15:00|23826.4|23814.4|23842.4|23830.4|23849.8|23837.8|23826.4|23814.4|374
1759857600000|2025-10-07 17:20:00|23840|23828|23867.7|23855.7|23869.1|23857.1|23820.3|23808.3|394
1759857900000|2025-10-07 17:25:00|23867.6|23855.6|23828.8|23816.8|23870.1|23858.1|23826.2|23814.2|359
1759858200000|2025-10-07 17:30:00|23829|23817|23825.8|23813.8|23834.9|23822.9|23803.3|23791.3|256
1759858500000|2025-10-07 17:35:00|23824.7|23812.7|23822.7|23810.7|23838.1|23826.1|23817.5|23805.5|277
1759858800000|2025-10-07 17:40:00|23822.9|23810.9|23823.2|23811.2|23825.5|23813.5|23802.2|23790.2|401
1759859100000|2025-10-07 17:45:00|23823|23811|23824.7|23812.7|23839|23827|23813.7|23801.7|267
1759859400000|2025-10-07 17:50:00|23827.2|23815.2|23825.3|23813.3|23835.3|23823.3|23815.4|23803.4|226
1759859700000|2025-10-07 17:55:00|23822.8|23810.8|23803.9|23791.9|23839.2|23827.2|23800.2|23788.2|880
1759860000000|2025-10-07 18:00:00|23804.1|23792.1|23822.1|23810.1|23837|23825|23800.3|23788.3|375
1759930200000|2025-10-08 13:30:00|23829.8|23817.8|23842.7|23830.7|23876.9|23864.9|23815.1|23803.1|783
1759930500000|2025-10-08 13:35:00|23841.5|23829.5|23797.7|23785.7|23860.2|23848.2|23792.9|23780.9|587
1759930800000|2025-10-08 13:40:00|23797.9|23785.9|23823.4|23811.4|23843.2|23831.2|23790.4|23778.4|421
1759931100000|2025-10-08 13:45:00|23824.5|23812.5|23834.2|23822.2|23843.7|23831.7|23824.5|23812.5|243
1759931400000|2025-10-08 13:50:00|23832.2|23820.2|23799.4|23787.4|23832.2|23820.2|23798|23786|402
1759931700000|2025-10-08 13:55:00|23798.3|23786.3|23786.6|23774.6|23802.5|23790.5|23774.5|23762.5|353
1759932000000|2025-10-08 14:00:00|23787.8|23775.8|23807.2|23795.2|23814.7|23802.7|23787.8|23775.8|255
1759932300000|2025-10-08 14:05:00|23811|23799|23793.3|23781.3|23811|23799|23781|23769|164
1759932600000|2025-10-08 14:10:00|23793.5|23781.5|23805.1|23793.1|23809|23797|23777.7|23765.7|495
1759932900000|2025-10-08 14:15:00|23804|23792|23807.6|23795.6|23823.7|23811.7|23791.3|23779.3|251
1759933200000|2025-10-08 14:20:00|23806.5|23794.5|23781|23769|23808.8|23796.8|23767|23755|280
1759933500000|2025-10-08 14:25:00|23776.2|23764.2|23786.5|23774.5|23790.1|23778.1|23754.5|23742.5|240
1759933800000|2025-10-08 14:30:00|23782.6|23770.6|23789.7|23777.7|23801.7|23789.7|23746.7|23734.7|425
1759934100000|2025-10-08 14:35:00|23789.5|23777.5|23815.5|23803.5|23834.2|23822.2|23787|23775|257
1759934400000|2025-10-08 14:40:00|23816.6|23804.6|23829.5|23817.5|23832|23820|23805.6|23793.6|150
1759934700000|2025-10-08 14:45:00|23828.3|23816.3|23844.4|23832.4|23845.8|23833.8|23819.5|23807.5|247
1759935000000|2025-10-08 14:50:00|23845.8|23833.8|23867.1|23855.1|23869.7|23857.7|23833.3|23821.3|295
1759935300000|2025-10-08 14:55:00|23864.7|23852.7|23872.4|23860.4|23873.8|23861.8|23860.8|23848.8|149
1759935600000|2025-10-08 15:00:00|23871.2|23859.2|23914.1|23902.1|23914.3|23902.3|23867.3|23855.3|431
1759935900000|2025-10-08 15:05:00|23914.3|23902.3|23942.6|23930.6|23955.7|23943.7|23909.5|23897.5|445
1759936200000|2025-10-08 15:10:00|23942.4|23930.4|23957.6|23945.6|23971.2|23959.2|23938.7|23926.7|439
1759936500000|2025-10-08 15:15:00|23958.7|23946.7|23960.9|23948.9|23963.4|23951.4|23945.8|23933.8|234
1759936800000|2025-10-08 15:20:00|23961.2|23949.2|23920.2|23908.2|23965.9|23953.9|23917.5|23905.5|376
1759937100000|2025-10-08 15:25:00|23921.6|23909.6|23923.8|23911.8|23938.9|23926.9|23900.2|23888.2|441
1759937400000|2025-10-08 15:30:00|23925|23913|23949.4|23937.4|23950.5|23938.5|23910.8|23898.8|285
1759937700000|2025-10-08 15:35:00|23947.1|23935.1|23901.6|23889.6|23947.1|23935.1|23899.1|23887.1|243
1759938000000|2025-10-08 15:40:00|23899.3|23887.3|23881.8|23869.8|23916.6|23904.6|23870.5|23858.5|345
1759938300000|2025-10-08 15:45:00|23880.7|23868.7|23927.3|23915.3|23929.6|23917.6|23879.4|23867.4|172
1759938600000|2025-10-08 15:50:00|23927.4|23915.4|23932.6|23920.6|23932.6|23920.6|23916|23904|177
1759938900000|2025-10-08 15:55:00|23931.5|23919.5|23920.4|23908.4|23931.5|23919.5|23914.2|23902.2|116
1759939200000|2025-10-08 16:00:00|23920.1|23908.1|23909.8|23897.8|23945.5|23933.5|23904.2|23892.2|280
1759939500000|2025-10-08 16:05:00|23910|23898|23901.3|23889.3|23912.5|23900.5|23891.3|23879.3|106
1759939800000|2025-10-08 16:10:00|23905.2|23893.2|23896.3|23884.3|23905.2|23893.2|23890.2|23878.2|109
1759940100000|2025-10-08 16:15:00|23897.5|23885.5|23868.2|23856.2|23897.5|23885.5|23862.2|23850.2|169
1759940400000|2025-10-08 16:20:00|23866|23854|23863.5|23851.5|23878.8|23866.8|23854.4|23842.4|237
1759940700000|2025-10-08 16:25:00|23856|23844|23851|23839|23862.4|23850.4|23847.3|23835.3|143
1759941000000|2025-10-08 16:30:00|23849.9|23837.9|23845.9|23833.9|23860.9|23848.9|23840.9|23828.9|297
1759941300000|2025-10-08 16:35:00|23846|23834|23861.4|23849.4|23878.5|23866.5|23842.4|23830.4|138
1759941600000|2025-10-08 16:40:00|23862.8|23850.8|23846.4|23834.4|23862.8|23850.8|23842.6|23830.6|147
1759941900000|2025-10-08 16:45:00|23852.6|23840.6|23884.4|23872.4|23895.5|23883.5|23849.2|23837.2|322
1759942200000|2025-10-08 16:50:00|23881.9|23869.9|23889.6|23877.6|23893.1|23881.1|23879.7|23867.7|118
1759942500000|2025-10-08 16:55:00|23890.6|23878.6|23894.3|23882.3|23895.8|23883.8|23881|23869|162
1759942800000|2025-10-08 17:00:00|23894.4|23882.4|23890.1|23878.1|23896.3|23884.3|23884.6|23872.6|112
1759943100000|2025-10-08 17:05:00|23887.6|23875.6|23926.8|23914.8|23927.7|23915.7|23887.4|23875.4|254
1759943400000|2025-10-08 17:10:00|23929.1|23917.1|23936.8|23924.8|23941.5|23929.5|23927.9|23915.9|157
1759943700000|2025-10-08 17:15:00|23935.7|23923.7|23946.5|23934.5|23956.5|23944.5|23935.6|23923.6|268
1759944000000|2025-10-08 17:20:00|23949|23937|23952|23940|23955.8|23943.8|23942.9|23930.9|146
1759944300000|2025-10-08 17:25:00|23951.9|23939.9|23925|23913|23951.9|23939.9|23911.2|23899.2|166
1759944600000|2025-10-08 17:30:00|23926.4|23914.4|23933.2|23921.2|23935.8|23923.8|23919.2|23907.2|275
1759944900000|2025-10-08 17:35:00|23930.7|23918.7|23931|23919|23936.9|23924.9|23917.4|23905.4|129
1759945200000|2025-10-08 17:40:00|23933.5|23921.5|23946.2|23934.2|23948.5|23936.5|23930.8|23918.8|184
1759945500000|2025-10-08 17:45:00|23944.9|23932.9|23945.7|23933.7|23951|23939|23939.9|23927.9|237
1759945800000|2025-10-08 17:50:00|23946.8|23934.8|23941|23929|23947.3|23935.3|23932.3|23920.3|265
1759946100000|2025-10-08 17:55:00|23942.1|23930.1|23932.5|23920.5|23949|23937|23930.1|23918.1|999
1759946400000|2025-10-08 18:00:00|23933.4|23921.4|23945|23933|23950.8|23938.8|23928.9|23916.9|312
1760016600000|2025-10-09 13:30:00|23931.2|23919.2|23946.2|23934.2|23956.6|23944.6|23907|23895|700
1760016900000|2025-10-09 13:35:00|23946.6|23934.6|23959.1|23947.1|23978.6|23966.6|23941.4|23929.4|654
1760017200000|2025-10-09 13:40:00|23958.9|23946.9|23932.4|23920.4|23960.4|23948.4|23921.3|23909.3|327
1760017500000|2025-10-09 13:45:00|23932|23920|23976.3|23964.3|23976.5|23964.5|23924.3|23912.3|277
1760017800000|2025-10-09 13:50:00|23976.5|23964.5|23936|23924|23989|23977|23932.1|23920.1|448
1760018100000|2025-10-09 13:55:00|23934.9|23922.9|23914.4|23902.4|23940.8|23928.8|23914.4|23902.4|241
1760018400000|2025-10-09 14:00:00|23919.2|23907.2|23927.5|23915.5|23932.3|23920.3|23901.7|23889.7|290
1760018700000|2025-10-09 14:05:00|23929.8|23917.8|23945.7|23933.7|23945.7|23933.7|23911.9|23899.9|254
1760019000000|2025-10-09 14:10:00|23949.1|23937.1|23951.8|23939.8|23959.5|23947.5|23932.7|23920.7|158
1760019300000|2025-10-09 14:15:00|23951.6|23939.6|23950|23938|23955|23943|23941.1|23929.1|153
1760019600000|2025-10-09 14:20:00|23950.2|23938.2|23941.8|23929.8|23951.5|23939.5|23930.4|23918.4|194
1760019900000|2025-10-09 14:25:00|23942.9|23930.9|23944.3|23932.3|23944.5|23932.5|23918.3|23906.3|251
1760020200000|2025-10-09 14:30:00|23943.3|23931.3|23945.4|23933.4|23955.1|23943.1|23922.6|23910.6|257
1760020500000|2025-10-09 14:35:00|23946.7|23934.7|23948.8|23936.8|23951.2|23939.2|23934.4|23922.4|137
1760020800000|2025-10-09 14:40:00|23947.6|23935.6|23994.7|23982.7|23994.7|23982.7|23944.9|23932.9|475
1760021100000|2025-10-09 14:45:00|23993.3|23981.3|24019.8|24007.8|24019.8|24007.8|23982.1|23970.1|334
1760021400000|2025-10-09 14:50:00|24023.7|24011.7|24001.9|23989.9|24027.3|24015.3|23992.5|23980.5|267
1760021700000|2025-10-09 14:55:00|24002.5|23990.5|24019.1|24007.1|24023|24011|24000.1|23988.1|215
1760022000000|2025-10-09 15:00:00|24019.3|24007.3|23986.8|23974.8|24020.9|24008.9|23984.5|23972.5|170
1760022300000|2025-10-09 15:05:00|23985.5|23973.5|24019.8|24007.8|24037.1|24025.1|23981.8|23969.8|261
1760022600000|2025-10-09 15:10:00|24018.4|24006.4|24013.1|24001.1|24053.2|24041.2|24013.1|24001.1|336
1760022900000|2025-10-09 15:15:00|24012.9|24000.9|24026.7|24014.7|24036.7|24024.7|23999.3|23987.3|170
1760023200000|2025-10-09 15:20:00|24026.5|24014.5|24000.2|23988.2|24026.5|24014.5|23982.7|23970.7|163
1760023500000|2025-10-09 15:25:00|23999.2|23987.2|23988.8|23976.8|24010.4|23998.4|23980.3|23968.3|108
1760023800000|2025-10-09 15:30:00|23987.8|23975.8|23976.4|23964.4|23992.6|23980.6|23966.4|23954.4|307
1760024100000|2025-10-09 15:35:00|23974.9|23962.9|23989.8|23977.8|23989.8|23977.8|23963.9|23951.9|291
1760024400000|2025-10-09 15:40:00|23989.6|23977.6|23968.2|23956.2|23989.6|23977.6|23963.2|23951.2|202
1760024700000|2025-10-09 15:45:00|23965.5|23953.5|23972.8|23960.8|23980.3|23968.3|23964.6|23952.6|212
1760025000000|2025-10-09 15:50:00|23971.8|23959.8|23975.7|23963.7|23986.1|23974.1|23967.7|23955.7|185
1760025300000|2025-10-09 15:55:00|23976.1|23964.1|23989.1|23977.1|23992.7|23980.7|23967|23955|185
1760025600000|2025-10-09 16:00:00|23988.9|23976.9|23986.5|23974.5|23993.1|23981.1|23980.6|23968.6|128
1760025900000|2025-10-09 16:05:00|23992.4|23980.4|24005.4|23993.4|24018.6|24006.6|23983.6|23971.6|304
1760026200000|2025-10-09 16:10:00|24004|23992|23989.9|23977.9|24013.6|24001.6|23986.2|23974.2|123
1760026500000|2025-10-09 16:15:00|23989.7|23977.7|23981.2|23969.2|23995.1|23983.1|23976.2|23964.2|80
1760026800000|2025-10-09 16:20:00|23982.2|23970.2|23992.4|23980.4|23998.7|23986.7|23976.4|23964.4|148
1760027100000|2025-10-09 16:25:00|23991.2|23979.2|23985|23973|23996.4|23984.4|23977.8|23965.8|145
1760027400000|2025-10-09 16:30:00|23982.6|23970.6|24015.5|24003.5|24020.2|24008.2|23978.9|23966.9|184
1760027700000|2025-10-09 16:35:00|24015.7|24003.7|24021.6|24009.6|24024.1|24012.1|24004.6|23992.6|168
1760028000000|2025-10-09 16:40:00|24021.4|24009.4|24009.5|23997.5|24024.5|24012.5|24007|23995|68
1760028300000|2025-10-09 16:45:00|24008.2|23996.2|24017.7|24005.7|24023.8|24011.8|24004.8|23992.8|124
1760028600000|2025-10-09 16:50:00|24007.7|23995.7|23990.6|23978.6|24010.2|23998.2|23986.7|23974.7|61
1760028900000|2025-10-09 16:55:00|23990.4|23978.4|24000.6|23988.6|24005.2|23993.2|23990.2|23978.2|90
1760029200000|2025-10-09 17:00:00|24000.8|23988.8|24020.6|24008.6|24024.7|24012.7|23999.5|23987.5|146
1760029500000|2025-10-09 17:05:00|24020.8|24008.8|24050.1|24038.1|24052.1|24040.1|24014.7|24002.7|215
1760029800000|2025-10-09 17:10:00|24049.9|24037.9|24055.1|24043.1|24080.5|24068.5|24041|24029|538
1760030100000|2025-10-09 17:15:00|24055.5|24043.5|24039.6|24027.6|24055.5|24043.5|24034.6|24022.6|306
1760030400000|2025-10-09 17:20:00|24039.4|24027.4|24035|24023|24048.9|24036.9|24027.7|24015.7|221
1760030700000|2025-10-09 17:25:00|24037.5|24025.5|24025.6|24013.6|24041.3|24029.3|24012|24000|164
1760031000000|2025-10-09 17:30:00|24024.3|24012.3|24030.9|24018.9|24038.3|24026.3|24020.9|24008.9|144
1760031300000|2025-10-09 17:35:00|24029.9|24017.9|24071.5|24059.5|24077.6|24065.6|24028.8|24016.8|337
1760031600000|2025-10-09 17:40:00|24071.3|24059.3|24090.1|24078.1|24097.9|24085.9|24067.7|24055.7|288
1760031900000|2025-10-09 17:45:00|24091.3|24079.3|24065.5|24053.5|24097.6|24085.6|24064|24052|303
1760032200000|2025-10-09 17:50:00|24065.3|24053.3|24050.5|24038.5|24065.8|24053.8|24041.7|24029.7|256
1760032500000|2025-10-09 17:55:00|24048|24036|24037.3|24025.3|24058|24046|24035.1|24023.1|900
1760032800000|2025-10-09 18:00:00|24039.8|24027.8|24048.7|24036.7|24053.4|24041.4|24036.9|24024.9|532
1760103000000|2025-10-10 13:30:00|24012|24000|24032.7|24020.7|24050.5|24038.5|23981.3|23969.3|1018
1760103300000|2025-10-10 13:35:00|24032.9|24020.9|24071.4|24059.4|24073.9|24061.9|24030.5|24018.5|520
1760103600000|2025-10-10 13:40:00|24070.3|24058.3|24002.7|23990.7|24070.3|24058.3|23995.2|23983.2|420
1760103900000|2025-10-10 13:45:00|24005|23993|24004.1|23992.1|24025.5|24013.5|23996.6|23984.6|336
1760104200000|2025-10-10 13:50:00|24003.9|23991.9|23942.2|23930.2|24005.6|23993.6|23910.4|23898.4|822
1760104500000|2025-10-10 13:55:00|23944.7|23932.7|23957.1|23945.1|23964.7|23952.7|23939.8|23927.8|448
1760104800000|2025-10-10 14:00:00|23958.4|23946.4|23919.8|23907.8|23958.6|23946.6|23884.8|23872.8|643
1760105100000|2025-10-10 14:05:00|23920|23908|23892.6|23880.6|23928|23916|23890.5|23878.5|498
1760105400000|2025-10-10 14:10:00|23888.9|23876.9|23890.3|23878.3|23938.9|23926.9|23883.9|23871.9|331
1760105700000|2025-10-10 14:15:00|23890.5|23878.5|23897.7|23885.7|23903|23891|23869.5|23857.5|304
1760106000000|2025-10-10 14:20:00|23902.3|23890.3|23925.8|23913.8|23928.3|23916.3|23897.3|23885.3|356
1760106300000|2025-10-10 14:25:00|23924.8|23912.8|23984.8|23972.8|23985|23973|23919.4|23907.4|370
1760106600000|2025-10-10 14:30:00|23983.7|23971.7|23985.7|23973.7|24005.6|23993.6|23973|23961|376
1760106900000|2025-10-10 14:35:00|23986.1|23974.1|23986.7|23974.7|24001.3|23989.3|23965.9|23953.9|213
1760107200000|2025-10-10 14:40:00|23986.3|23974.3|24021.9|24009.9|24024.6|24012.6|23984.2|23972.2|249
1760107500000|2025-10-10 14:45:00|24022.1|24010.1|23985.7|23973.7|24028.9|24016.9|23982.1|23970.1|291
1760107800000|2025-10-10 14:50:00|23984.6|23972.6|24026.1|24014.1|24033.8|24021.8|23981.9|23969.9|286
1760108100000|2025-10-10 14:55:00|24024|24012|23954.2|23942.2|24026.1|24014.1|23939.8|23927.8|248
1760108400000|2025-10-10 15:00:00|23955.2|23943.2|23895.3|23883.3|23965.2|23953.2|23894|23882|673
1760108700000|2025-10-10 15:05:00|23894.9|23882.9|23881.5|23869.5|23929|23917|23879|23867|351
1760109000000|2025-10-10 15:10:00|23882.8|23870.8|23916|23904|23916|23904|23881.7|23869.7|293
1760109300000|2025-10-10 15:15:00|23915|23903|23847.3|23835.3|23926|23914|23847.1|23835.1|468
1760109600000|2025-10-10 15:20:00|23846.2|23834.2|23827.8|23815.8|23859.6|23847.6|23825.1|23813.1|588
1760109900000|2025-10-10 15:25:00|23824.2|23812.2|23851.2|23839.2|23856.3|23844.3|23818|23806|300
1760110200000|2025-10-10 15:30:00|23850.1|23838.1|23833.7|23821.7|23851.3|23839.3|23820.3|23808.3|299
1760110500000|2025-10-10 15:35:00|23832.4|23820.4|23852|23840|23862|23850|23832.4|23820.4|140
1760110800000|2025-10-10 15:40:00|23851|23839|23866.6|23854.6|23866.6|23854.6|23790|23778|524
1760111100000|2025-10-10 15:45:00|23865.6|23853.6|23858.3|23846.3|23876|23864|23837.9|23825.9|260
1760111400000|2025-10-10 15:50:00|23857|23845|23865|23853|23886.2|23874.2|23855.8|23843.8|261
1760111700000|2025-10-10 15:55:00|23864.6|23852.6|23836.7|23824.7|23868.8|23856.8|23825|23813|299
1760112000000|2025-10-10 16:00:00|23835.4|23823.4|23821.3|23809.3|23842.9|23830.9|23813.4|23801.4|164
1760112300000|2025-10-10 16:05:00|23821.5|23809.5|23873|23861|23878.4|23866.4|23821.5|23809.5|138
1760112600000|2025-10-10 16:10:00|23871.8|23859.8|23883.9|23871.9|23891.4|23879.4|23866.8|23854.8|173
1760112900000|2025-10-10 16:15:00|23887.4|23875.4|23847.9|23835.9|23888.9|23876.9|23847.9|23835.9|169
1760113200000|2025-10-10 16:20:00|23846.8|23834.8|23883.1|23871.1|23884.3|23872.3|23843.9|23831.9|142
1760113500000|2025-10-10 16:25:00|23879.3|23867.3|23929.7|23917.7|23932.2|23920.2|23877.9|23865.9|240
1760113800000|2025-10-10 16:30:00|23928.5|23916.5|23967.3|23955.3|23969.8|23957.8|23923.7|23911.7|364
1760114100000|2025-10-10 16:35:00|23968.3|23956.3|23974.8|23962.8|23976|23964|23954.8|23942.8|202
1760114400000|2025-10-10 16:40:00|23974.6|23962.6|24002.3|23990.3|24009.6|23997.6|23974.6|23962.6|559
1760114700000|2025-10-10 16:45:00|24002.5|23990.5|23994.4|23982.4|24009.8|23997.8|23979.4|23967.4|458
1760115000000|2025-10-10 16:50:00|23994.2|23982.2|23981.5|23969.5|23994.2|23982.2|23959|23947|455
1760115300000|2025-10-10 16:55:00|23980.5|23968.5|23994.3|23982.3|24019.5|24007.5|23969.9|23957.9|363
1760115600000|2025-10-10 17:00:00|23996.6|23984.6|24033.7|24021.7|24040.3|24028.3|23996.6|23984.6|317
1760115900000|2025-10-10 17:05:00|24034.9|24022.9|24027.3|24015.3|24034.9|24022.9|23997.4|23985.4|247
1760116200000|2025-10-10 17:10:00|24027.1|24015.1|24065.9|24053.9|24068.6|24056.6|24025|24013|470
1760116500000|2025-10-10 17:15:00|24066.9|24054.9|24084.5|24072.5|24093.8|24081.8|24063.9|24051.9|273
1760116800000|2025-10-10 17:20:00|24078.5|24066.5|24079.8|24067.8|24079.8|24067.8|24058.1|24046.1|250
1760117100000|2025-10-10 17:25:00|24080.2|24068.2|24140|24128|24141.5|24129.5|24079.8|24067.8|521
1760117400000|2025-10-10 17:30:00|24141.1|24129.1|24233.1|24221.1|24244.1|24232.1|24141.1|24129.1|743
1760117700000|2025-10-10 17:35:00|24233.3|24221.3|24227.2|24215.2|24254.2|24242.2|24223.9|24211.9|398
1760118000000|2025-10-10 17:40:00|24228.2|24216.2|24191.6|24179.6|24229.7|24217.7|24182.2|24170.2|416
1760118300000|2025-10-10 17:45:00|24193.7|24181.7|24242.9|24230.9|24258.5|24246.5|24192.9|24180.9|490
1760118600000|2025-10-10 17:50:00|24243.9|24231.9|24235.9|24223.9|24248.1|24236.1|24209.8|24197.8|408
1760118900000|2025-10-10 17:55:00|24236.5|24224.5|24300.5|24288.5|24316.4|24304.4|24236.3|24224.3|1498
1760119200000|2025-10-10 18:00:00|24300.9|24288.9|24315.5|24303.5|24334.4|24322.4|24296.9|24284.9|760
1760362200000|2025-10-13 13:30:00|24327.6|24315.6|24477.9|24465.9|24478.4|24466.4|24281.1|24269.1|1478
1760362500000|2025-10-13 13:35:00|24479.1|24467.1|24477.5|24465.5|24511.2|24499.2|24443.4|24431.4|1054
1760362800000|2025-10-13 13:40:00|24479|24467|24443.4|24431.4|24498.6|24486.6|24424.6|24412.6|842
1760363100000|2025-10-13 13:45:00|24441.1|24429.1|24462.2|24450.2|24474.9|24462.9|24407.9|24395.9|472
1760363400000|2025-10-13 13:50:00|24461.2|24449.2|24469|24457|24498.7|24486.7|24451.2|24439.2|384
1760363700000|2025-10-13 13:55:00|24468.8|24456.8|24449.8|24437.8|24481.8|24469.8|24435.3|24423.3|375
1760364000000|2025-10-13 14:00:00|24450.7|24438.7|24477.7|24465.7|24486|24474|24441.7|24429.7|295
1760364300000|2025-10-13 14:05:00|24482.7|24470.7|24414|24402|24485.2|24473.2|24412.7|24400.7|284
1760364600000|2025-10-13 14:10:00|24415|24403|24429.2|24417.2|24437|24425|24385.7|24373.7|582
1760364900000|2025-10-13 14:15:00|24430.2|24418.2|24432|24420|24478.2|24466.2|24412|24400|339
1760365200000|2025-10-13 14:20:00|24430.5|24418.5|24354.2|24342.2|24434.2|24422.2|24354.2|24342.2|426
1760365500000|2025-10-13 14:25:00|24353.2|24341.2|24336.5|24324.5|24367.7|24355.7|24321.4|24309.4|399
1760365800000|2025-10-13 14:30:00|24336.8|24324.8|24345|24333|24389|24377|24332|24320|616
1760366100000|2025-10-13 14:35:00|24345.3|24333.3|24311|24299|24352|24340|24293.8|24281.8|313
1760366400000|2025-10-13 14:40:00|24311.3|24299.3|24378.6|24366.6|24394.8|24382.8|24311.3|24299.3|361
1760366700000|2025-10-13 14:45:00|24379.8|24367.8|24392.5|24380.5|24399.6|24387.6|24377.1|24365.1|268
1760367000000|2025-10-13 14:50:00|24393.8|24381.8|24433.3|24421.3|24433.3|24421.3|24380.6|24368.6|307
1760367300000|2025-10-13 14:55:00|24435.3|24423.3|24464|24452|24469.2|24457.2|24434.8|24422.8|388
1760367600000|2025-10-13 15:00:00|24465.3|24453.3|24449.8|24437.8|24471|24459|24437.8|24425.8|169
1760367900000|2025-10-13 15:05:00|24451.8|24439.8|24462.9|24450.9|24473.1|24461.1|24434.1|24422.1|108
1760368200000|2025-10-13 15:10:00|24463.9|24451.9|24449.2|24437.2|24468.7|24456.7|24446.4|24434.4|150
1760368500000|2025-10-13 15:15:00|24449.4|24437.4|24356.4|24344.4|24451.4|24439.4|24355.9|24343.9|270
1760368800000|2025-10-13 15:20:00|24352.1|24340.1|24290.6|24278.6|24362.6|24350.6|24286.8|24274.8|361
1760369100000|2025-10-13 15:25:00|24291.8|24279.8|24343.1|24331.1|24343.1|24331.1|24291.8|24279.8|236
1760369400000|2025-10-13 15:30:00|24340.6|24328.6|24385.3|24373.3|24402.8|24390.8|24335.3|24323.3|211
1760369700000|2025-10-13 15:35:00|24386.3|24374.3|24450.8|24438.8|24456.4|24444.4|24375.1|24363.1|270
1760370000000|2025-10-13 15:40:00|24452.6|24440.6|24455.9|24443.9|24494.4|24482.4|24443.9|24431.9|324
1760370300000|2025-10-13 15:45:00|24456.2|24444.2|24444.1|24432.1|24466.9|24454.9|24430.8|24418.8|251
1760370600000|2025-10-13 15:50:00|24445.6|24433.6|24433.3|24421.3|24451.3|24439.3|24430.1|24418.1|120
1760370900000|2025-10-13 15:55:00|24434.8|24422.8|24455.9|24443.9|24463.6|24451.6|24429.4|24417.4|170
1760371200000|2025-10-13 16:00:00|24463.4|24451.4|24480.4|24468.4|24481.7|24469.7|24447.5|24435.5|208
1760371500000|2025-10-13 16:05:00|24481.9|24469.9|24478.7|24466.7|24489.2|24477.2|24466.4|24454.4|223
1760371800000|2025-10-13 16:10:00|24479.7|24467.7|24483.5|24471.5|24501.7|24489.7|24466|24454|195
1760372100000|2025-10-13 16:15:00|24482.5|24470.5|24473|24461|24503.7|24491.7|24468|24456|195
1760372400000|2025-10-13 16:20:00|24471|24459|24482.7|24470.7|24501.7|24489.7|24448|24436|144
1760372700000|2025-10-13 16:25:00|24482.5|24470.5|24475.7|24463.7|24495.4|24483.4|24470.7|24458.7|155
1760373000000|2025-10-13 16:30:00|24474.5|24462.5|24475|24463|24488.5|24476.5|24474.2|24462.2|67
1760373300000|2025-10-13 16:35:00|24478.5|24466.5|24483.3|24471.3|24492.5|24480.5|24458.8|24446.8|108
1760373600000|2025-10-13 16:40:00|24482|24470|24484.2|24472.2|24489|24477|24473.8|24461.8|97
1760373900000|2025-10-13 16:45:00|24483.3|24471.3|24533|24521|24539.9|24527.9|24481.5|24469.5|261
1760374200000|2025-10-13 16:50:00|24532.4|24520.4|24536.6|24524.6|24547.4|24535.4|24528.9|24516.9|219
1760374500000|2025-10-13 16:55:00|24533.4|24521.4|24535.6|24523.6|24549.4|24537.4|24527.1|24515.1|238
1760374800000|2025-10-13 17:00:00|24536.6|24524.6|24515.9|24503.9|24542.2|24530.2|24504.9|24492.9|162
1760375100000|2025-10-13 17:05:00|24514.9|24502.9|24515.9|24503.9|24528.9|24516.9|24504.2|24492.2|228
1760375400000|2025-10-13 17:10:00|24517.2|24505.2|24492.4|24480.4|24536.9|24524.9|24486.9|24474.9|192
1760375700000|2025-10-13 17:15:00|24492.1|24480.1|24513.5|24501.5|24522.7|24510.7|24482.1|24470.1|188
1760376000000|2025-10-13 17:20:00|24513.2|24501.2|24517.7|24505.7|24530.6|24518.6|24509|24497|139
1760376300000|2025-10-13 17:25:00|24517.5|24505.5|24526|24514|24527.5|24515.5|24505|24493|171
1760376600000|2025-10-13 17:30:00|24525|24513|24509|24497|24531.2|24519.2|24497|24485|169
1760376900000|2025-10-13 17:35:00|24513|24501|24548.9|24536.9|24552.6|24540.6|24512.3|24500.3|442
1760377200000|2025-10-13 17:40:00|24550.1|24538.1|24558.4|24546.4|24566.9|24554.9|24530.7|24518.7|526
1760377500000|2025-10-13 17:45:00|24557.4|24545.4|24553.2|24541.2|24564.9|24552.9|24542.9|24530.9|358
1760377800000|2025-10-13 17:50:00|24553.5|24541.5|24541.5|24529.5|24555.7|24543.7|24538.4|24526.4|231
1760378100000|2025-10-13 17:55:00|24541.7|24529.7|24528.5|24516.5|24556.2|24544.2|24513.2|24501.2|873
1760378400000|2025-10-13 18:00:00|24528.2|24516.2|24510.5|24498.5|24531.8|24519.8|24510.5|24498.5|416
1760448600000|2025-10-14 13:30:00|24493.8|24481.8|24451.6|24439.6|24493.8|24481.8|24422.8|24410.8|1316
1760448900000|2025-10-14 13:35:00|24452.6|24440.6|24455.6|24443.6|24467.3|24455.3|24406.2|24394.2|814
1760449200000|2025-10-14 13:40:00|24456.9|24444.9|24472.2|24460.2|24481.3|24469.3|24432|24420|593
1760449500000|2025-10-14 13:45:00|24472.5|24460.5|24489.7|24477.7|24512.5|24500.5|24441.8|24429.8|1026
1760449800000|2025-10-14 13:50:00|24489.1|24477.1|24488.4|24476.4|24505.9|24493.9|24471.6|24459.6|597
1760450100000|2025-10-14 13:55:00|24487.5|24475.5|24459.8|24447.8|24490.7|24478.7|24451.4|24439.4|375
1760450400000|2025-10-14 14:00:00|24459.6|24447.6|24526.8|24514.8|24536.2|24524.2|24459.6|24447.6|639
1760450700000|2025-10-14 14:05:00|24527.1|24515.1|24546.4|24534.4|24547.4|24535.4|24513.1|24501.1|428
1760451000000|2025-10-14 14:10:00|24547.4|24535.4|24586.4|24574.4|24600.7|24588.7|24543.3|24531.3|731
1760451300000|2025-10-14 14:15:00|24587.7|24575.7|24576.7|24564.7|24602.7|24590.7|24571|24559|376
1760451600000|2025-10-14 14:20:00|24577|24565|24576.7|24564.7|24594.9|24582.9|24573.5|24561.5|120
1760451900000|2025-10-14 14:25:00|24575.7|24563.7|24594|24582|24601.2|24589.2|24573.3|24561.3|159
1760452200000|2025-10-14 14:30:00|24594.9|24582.9|24616.3|24604.3|24616.6|24604.6|24575.6|24563.6|369
1760452500000|2025-10-14 14:35:00|24617.3|24605.3|24627|24615|24628.3|24616.3|24611.3|24599.3|231
1760452800000|2025-10-14 14:40:00|24626.7|24614.7|24611.6|24599.6|24637.7|24625.7|24605.7|24593.7|321
1760453100000|2025-10-14 14:45:00|24613.6|24601.6|24602.5|24590.5|24623.4|24611.4|24595.8|24583.8|348
1760453400000|2025-10-14 14:50:00|24604.4|24592.4|24633|24621|24638.3|24626.3|24600|24588|319
1760453700000|2025-10-14 14:55:00|24630.1|24618.1|24593.6|24581.6|24632.1|24620.1|24590.9|24578.9|425
1760454000000|2025-10-14 15:00:00|24592.4|24580.4|24595.3|24583.3|24600.2|24588.2|24573.9|24561.9|492
1760454300000|2025-10-14 15:05:00|24595.6|24583.6|24603.5|24591.5|24626.2|24614.2|24593.1|24581.1|451
1760454600000|2025-10-14 15:10:00|24603.8|24591.8|24589|24577|24615.3|24603.3|24575.2|24563.2|242
1760454900000|2025-10-14 15:15:00|24587.7|24575.7|24580.5|24568.5|24610.6|24598.6|24573.7|24561.7|237
1760455200000|2025-10-14 15:20:00|24581|24569|24595.5|24583.5|24595.5|24583.5|24573|24561|184
1760455500000|2025-10-14 15:25:00|24594.9|24582.9|24594.3|24582.3|24609.5|24597.5|24593|24581|163
1760455800000|2025-10-14 15:30:00|24595.2|24583.2|24569.8|24557.8|24596.8|24584.8|24563.8|24551.8|351
1760456100000|2025-10-14 15:35:00|24570.4|24558.4|24569.4|24557.4|24573.6|24561.6|24555.4|24543.4|229
1760456400000|2025-10-14 15:40:00|24568.2|24556.2|24595|24583|24599.4|24587.4|24555.7|24543.7|304
1760456700000|2025-10-14 15:45:00|24595.3|24583.3|24628.5|24616.5|24634.7|24622.7|24591.2|24579.2|295
1760457000000|2025-10-14 15:50:00|24629|24617|24619.2|24607.2|24637.5|24625.5|24613.9|24601.9|405
1760457300000|2025-10-14 15:55:00|24617.7|24605.7|24641.6|24629.6|24649.1|24637.1|24616.4|24604.4|254
1760457600000|2025-10-14 16:00:00|24639.6|24627.6|24657|24645|24658|24646|24632.8|24620.8|338
1760457900000|2025-10-14 16:05:00|24656|24644|24657.2|24645.2|24668.2|24656.2|24649.4|24637.4|284
1760458200000|2025-10-14 16:10:00|24659.7|24647.7|24691.8|24679.8|24692.7|24680.7|24658.3|24646.3|346
1760458500000|2025-10-14 16:15:00|24690.2|24678.2|24660.2|24648.2|24695.5|24683.5|24653.7|24641.7|239
1760458800000|2025-10-14 16:20:00|24660|24648|24669|24657|24673|24661|24650|24638|309
1760459100000|2025-10-14 16:25:00|24669.3|24657.3|24708.6|24696.6|24711.4|24699.4|24667.5|24655.5|209
1760459400000|2025-10-14 16:30:00|24708.9|24696.9|24729.7|24717.7|24737.8|24725.8|24701.1|24689.1|237
1760459700000|2025-10-14 16:35:00|24730.7|24718.7|24727.9|24715.9|24751.2|24739.2|24721.9|24709.9|483
1760460000000|2025-10-14 16:40:00|24726.9|24714.9|24723|24711|24736.9|24724.9|24716.5|24704.5|196
1760460300000|2025-10-14 16:45:00|24722.1|24710.1|24723.2|24711.2|24739.4|24727.4|24713.7|24701.7|152
1760460600000|2025-10-14 16:50:00|24722.9|24710.9|24720.5|24708.5|24728.6|24716.6|24706|24694|158
1760460900000|2025-10-14 16:55:00|24719.6|24707.6|24723.6|24711.6|24726.1|24714.1|24715.8|24703.8|211
1760461200000|2025-10-14 17:00:00|24722.2|24710.2|24710.3|24698.3|24722.2|24710.2|24704.5|24692.5|96
1760461500000|2025-10-14 17:05:00|24712.2|24700.2|24711.5|24699.5|24719.2|24707.2|24702.1|24690.1|215
1760461800000|2025-10-14 17:10:00|24710.6|24698.6|24719.7|24707.7|24724.7|24712.7|24710.6|24698.6|173
1760462100000|2025-10-14 17:15:00|24717.8|24705.8|24702.5|24690.5|24722.9|24710.9|24700|24688|111
1760462400000|2025-10-14 17:20:00|24704.7|24692.7|24715.4|24703.4|24716.4|24704.4|24699.2|24687.2|114
1760462700000|2025-10-14 17:25:00|24716.4|24704.4|24725.3|24713.3|24742.2|24730.2|24716.4|24704.4|293
1760463000000|2025-10-14 17:30:00|24724.7|24712.7|24698.9|24686.9|24725|24713|24690.6|24678.6|228
1760463300000|2025-10-14 17:35:00|24699.2|24687.2|24688.8|24676.8|24699.2|24687.2|24675.7|24663.7|259
1760463600000|2025-10-14 17:40:00|24687.8|24675.8|24703.1|24691.1|24704.2|24692.2|24682.3|24670.3|214
1760463900000|2025-10-14 17:45:00|24702.1|24690.1|24701.8|24689.8|24709.6|24697.6|24696.4|24684.4|260
1760464200000|2025-10-14 17:50:00|24702.1|24690.1|24707.1|24695.1|24713.4|24701.4|24700.3|24688.3|174
1760464500000|2025-10-14 17:55:00|24706.2|24694.2|24704.6|24692.6|24721.5|24709.5|24695|24683|735
1760464800000|2025-10-14 18:00:00|24703.3|24691.3|24710.5|24698.5|24730.7|24718.7|24701.1|24689.1|585
1760535000000|2025-10-15 13:30:00|24697.6|24677.6|24699.2|24687.2|24723.9|24711.9|24659.7|24647.7|1067
1760535300000|2025-10-15 13:35:00|24697.3|24685.3|24685.2|24673.2|24697.3|24685.3|24670.5|24658.5|355
1760535600000|2025-10-15 13:40:00|24686.2|24674.2|24714.1|24702.1|24714.8|24702.8|24686.1|24674.1|442
1760535900000|2025-10-15 13:45:00|24712.9|24700.9|24663.5|24651.5|24732.5|24720.5|24657.9|24645.9|556
1760536200000|2025-10-15 13:50:00|24662.5|24650.5|24690|24678|24698.7|24686.7|24660|24648|326
1760536500000|2025-10-15 13:55:00|24688.7|24676.7|24704.9|24692.9|24709.3|24697.3|24686.2|24674.2|238
1760536800000|2025-10-15 14:00:00|24703|24691|24729.6|24717.6|24734.9|24722.9|24694.6|24682.6|304
1760537100000|2025-10-15 14:05:00|24729.9|24717.9|24703.2|24691.2|24745.3|24733.3|24698.2|24686.2|315
1760537400000|2025-10-15 14:10:00|24699.4|24687.4|24652.3|24640.3|24699.4|24687.4|24648.8|24636.8|416
1760537700000|2025-10-15 14:15:00|24652.6|24640.6|24649.5|24637.5|24678.9|24666.9|24640.4|24628.4|355
1760538000000|2025-10-15 14:20:00|24647|24635|24704.9|24692.9|24708.9|24696.9|24638.2|24626.2|293
1760538300000|2025-10-15 14:25:00|24703.9|24691.9|24710.8|24698.8|24716.4|24704.4|24687.7|24675.7|239
1760538600000|2025-10-15 14:30:00|24710.2|24698.2|24723|24711|24726.4|24714.4|24708.9|24696.9|184
1760538900000|2025-10-15 14:35:00|24723.9|24711.9|24715.5|24703.5|24724.2|24712.2|24712.6|24700.6|120
1760539200000|2025-10-15 14:40:00|24714.5|24702.5|24707.1|24695.1|24719.6|24707.6|24704.6|24692.6|231
1760539500000|2025-10-15 14:45:00|24701.8|24689.8|24686.1|24674.1|24701.8|24689.8|24676.1|24664.1|178
1760539800000|2025-10-15 14:50:00|24684.9|24672.9|24650.9|24638.9|24693.3|24681.3|24650.9|24638.9|159
1760540100000|2025-10-15 14:55:00|24650.6|24638.6|24660.2|24648.2|24660.2|24648.2|24636.2|24624.2|270
1760540400000|2025-10-15 15:00:00|24661.1|24649.1|24657.7|24645.7|24677.7|24665.7|24649.9|24637.9|180
1760540700000|2025-10-15 15:05:00|24661.2|24649.2|24652.1|24640.1|24684.6|24672.6|24649.6|24637.6|196
1760541000000|2025-10-15 15:10:00|24650.6|24638.6|24669|24657|24669|24657|24644.6|24632.6|192
1760541300000|2025-10-15 15:15:00|24670.5|24658.5|24685.3|24673.3|24685.3|24673.3|24664.6|24652.6|276
1760541600000|2025-10-15 15:20:00|24685|24673|24675.3|24663.3|24693.7|24681.7|24668.4|24656.4|240
1760541900000|2025-10-15 15:25:00|24677.8|24665.8|24684.9|24672.9|24703.6|24691.6|24670.6|24658.6|204
1760542200000|2025-10-15 15:30:00|24685.8|24673.8|24645.6|24633.6|24688.6|24676.6|24638.8|24626.8|211
1760542500000|2025-10-15 15:35:00|24642.8|24630.8|24647.9|24635.9|24657.9|24645.9|24637.2|24625.2|200
1760542800000|2025-10-15 15:40:00|24647.3|24635.3|24633.6|24621.6|24654.5|24642.5|24617.6|24605.6|203
1760543100000|2025-10-15 15:45:00|24633.9|24621.9|24601.5|24589.5|24640.8|24628.8|24589|24577|290
1760543400000|2025-10-15 15:50:00|24601.2|24589.2|24578.8|24566.8|24605.6|24593.6|24569.7|24557.7|375
1760543700000|2025-10-15 15:55:00|24577.5|24565.5|24644.5|24632.5|24644.5|24632.5|24577.5|24565.5|353
1760544000000|2025-10-15 16:00:00|24643.5|24631.5|24645.4|24633.4|24656.7|24644.7|24633.8|24621.8|160
1760544300000|2025-10-15 16:05:00|24650.7|24638.7|24656.1|24644.1|24663|24651|24642.7|24630.7|173
1760544600000|2025-10-15 16:10:00|24655.2|24643.2|24664.9|24652.9|24668.6|24656.6|24655.2|24643.2|85
1760544900000|2025-10-15 16:15:00|24666.1|24654.1|24632.7|24620.7|24680.2|24668.2|24630.8|24618.8|168
1760545200000|2025-10-15 16:20:00|24633|24621|24650.2|24638.2|24655.2|24643.2|24628.9|24616.9|147
1760545500000|2025-10-15 16:25:00|24649.2|24637.2|24655.8|24643.8|24667.4|24655.4|24640.2|24628.2|63
1760545800000|2025-10-15 16:30:00|24656.2|24644.2|24648.7|24636.7|24667.1|24655.1|24634.6|24622.6|76
1760546100000|2025-10-15 16:35:00|24649|24637|24653|24641|24654.6|24642.6|24636.8|24624.8|61
1760546400000|2025-10-15 16:40:00|24653.3|24641.3|24669.5|24657.5|24677.1|24665.1|24647.1|24635.1|146
1760546700000|2025-10-15 16:45:00|24668.6|24656.6|24701.1|24689.1|24703.3|24691.3|24659.5|24647.5|241
1760547000000|2025-10-15 16:50:00|24700.8|24688.8|24688.6|24676.6|24737.4|24725.4|24678.9|24666.9|465
1760547300000|2025-10-15 16:55:00|24687.7|24675.7|24665.8|24653.8|24687.7|24675.7|24658.6|24646.6|100
1760547600000|2025-10-15 17:00:00|24666.8|24654.8|24645.9|24633.9|24668.3|24656.3|24634.9|24622.9|181
1760547900000|2025-10-15 17:05:00|24647.8|24635.8|24631.8|24619.8|24650.9|24638.9|24625.9|24613.9|114
1760548200000|2025-10-15 17:10:00|24630.9|24618.9|24599|24587|24630.9|24618.9|24594|24582|155
1760548500000|2025-10-15 17:15:00|24598.7|24586.7|24620.3|24608.3|24621.2|24609.2|24580.3|24568.3|209
1760548800000|2025-10-15 17:20:00|24619|24607|24626.5|24614.5|24629.9|24617.9|24607.1|24595.1|121
1760549100000|2025-10-15 17:25:00|24625.5|24613.5|24657.1|24645.1|24657.4|24645.4|24625.5|24613.5|111
1760549400000|2025-10-15 17:30:00|24658.3|24646.3|24670.2|24658.2|24670.2|24658.2|24650.2|24638.2|129
1760549700000|2025-10-15 17:35:00|24669.9|24657.9|24674.9|24662.9|24688.4|24676.4|24668|24656|186
1760550000000|2025-10-15 17:40:00|24675.9|24663.9|24696.2|24684.2|24698.1|24686.1|24671.5|24659.5|225
1760550300000|2025-10-15 17:45:00|24696.8|24684.8|24705.9|24693.9|24711.5|24699.5|24685.9|24673.9|119
1760550600000|2025-10-15 17:50:00|24707.2|24695.2|24695.6|24683.6|24712.8|24700.8|24692.5|24680.5|128
1760550900000|2025-10-15 17:55:00|24696.6|24684.6|24730.3|24718.3|24735.6|24723.6|24686.6|24674.6|598
1760551200000|2025-10-15 18:00:00|24729.1|24717.1|24720.6|24708.6|24730.9|24718.9|24712.8|24700.8|343
1760621400000|2025-10-16 13:30:00|24698.8|24668.8|24754.9|24742.9|24756.5|24744.5|24695.8|24668.8|810
1760621700000|2025-10-16 13:35:00|24757.4|24745.4|24801.2|24789.2|24802.4|24790.4|24756.5|24744.5|657
1760622000000|2025-10-16 13:40:00|24802.1|24790.1|24787.5|24775.5|24804.3|24792.3|24766.8|24754.8|480
1760622300000|2025-10-16 13:45:00|24786.8|24774.8|24808.7|24796.7|24811.2|24799.2|24777.8|24765.8|443
1760622600000|2025-10-16 13:50:00|24807.8|24795.8|24809.3|24797.3|24819.3|24807.3|24787.5|24775.5|559
1760622900000|2025-10-16 13:55:00|24807.5|24795.5|24820.3|24808.3|24824.4|24812.4|24807.5|24795.5|275
1760623200000|2025-10-16 14:00:00|24819|24807|24815|24803|24822.4|24810.4|24801.8|24789.8|317
1760623500000|2025-10-16 14:05:00|24814.1|24802.1|24783.4|24771.4|24815|24803|24747.7|24735.7|537
1760623800000|2025-10-16 14:10:00|24783.1|24771.1|24714.7|24702.7|24786.5|24774.5|24690.6|24678.6|499
1760624100000|2025-10-16 14:15:00|24713.8|24701.8|24780.6|24768.6|24789.4|24777.4|24713.8|24701.8|449
1760624400000|2025-10-16 14:20:00|24779.3|24767.3|24781.3|24769.3|24790.9|24778.9|24774|24762|234
1760624700000|2025-10-16 14:25:00|24781|24769|24777.5|24765.5|24796.3|24784.3|24771.9|24759.9|369
1760625000000|2025-10-16 14:30:00|24773.4|24761.4|24808.7|24796.7|24819.4|24807.4|24759.4|24747.4|244
1760625300000|2025-10-16 14:35:00|24810|24798|24836.9|24824.9|24850.9|24838.9|24808.7|24796.7|497
1760625600000|2025-10-16 14:40:00|24836.6|24824.6|24838.8|24826.8|24850|24838|24823.8|24811.8|276
1760625900000|2025-10-16 14:45:00|24838.1|24826.1|24839.4|24827.4|24845.3|24833.3|24833.1|24821.1|227
1760626200000|2025-10-16 14:50:00|24839.1|24827.1|24849.7|24837.7|24850.7|24838.7|24823.5|24811.5|381
1760626500000|2025-10-16 14:55:00|24854.1|24842.1|24859.7|24847.7|24876.6|24864.6|24846.3|24834.3|320
1760626800000|2025-10-16 15:00:00|24857.8|24845.8|24868.1|24856.1|24882.5|24870.5|24855|24843|386
1760627100000|2025-10-16 15:05:00|24869|24857|24875|24863|24881.8|24869.8|24861.3|24849.3|238
1760627400000|2025-10-16 15:10:00|24874.7|24862.7|24860|24848|24878.4|24866.4|24848.1|24836.1|204
1760627700000|2025-10-16 15:15:00|24860.3|24848.3|24855|24843|24873.1|24861.1|24849.7|24837.7|236
1760628000000|2025-10-16 15:20:00|24855.9|24843.9|24856.3|24844.3|24870|24858|24852.5|24840.5|298
1760628300000|2025-10-16 15:25:00|24856|24844|24819.7|24807.7|24860.7|24848.7|24809.4|24797.4|425
1760628600000|2025-10-16 15:30:00|24818.5|24806.5|24799.5|24787.5|24821.3|24809.3|24787|24775|317
1760628900000|2025-10-16 15:35:00|24797.3|24785.3|24752.3|24740.3|24798.5|24786.5|24748.9|24736.9|320
1760629200000|2025-10-16 15:40:00|24751.4|24739.4|24749.3|24737.3|24764|24752|24735.8|24723.8|280
1760629500000|2025-10-16 15:45:00|24750.5|24738.5|24793.4|24781.4|24797.7|24785.7|24750.5|24738.5|255
1760629800000|2025-10-16 15:50:00|24795.6|24783.6|24805.9|24793.9|24817.1|24805.1|24795.6|24783.6|139
1760630100000|2025-10-16 15:55:00|24803.4|24791.4|24807.1|24795.1|24818.7|24806.7|24800.2|24788.2|206
1760630400000|2025-10-16 16:00:00|24808.4|24796.4|24805.2|24793.2|24815.9|24803.9|24800.9|24788.9|138
1760630700000|2025-10-16 16:05:00|24806.2|24794.2|24808.4|24796.4|24813.4|24801.4|24806.2|24794.2|113
1760631000000|2025-10-16 16:10:00|24807.1|24795.1|24838.9|24826.9|24846.1|24834.1|24773.9|24761.9|494
1760631300000|2025-10-16 16:15:00|24838|24826|24800.2|24788.2|24843|24831|24791.4|24779.4|172
1760631600000|2025-10-16 16:20:00|24801.4|24789.4|24796.4|24784.4|24809.8|24797.8|24772.3|24760.3|148
1760631900000|2025-10-16 16:25:00|24797.7|24785.7|24777.1|24765.1|24802.7|24790.7|24775.8|24763.8|120
1760632200000|2025-10-16 16:30:00|24778|24766|24742.1|24730.1|24778|24766|24730.5|24718.5|315
1760632500000|2025-10-16 16:35:00|24743.3|24731.3|24747.1|24735.1|24769.6|24757.6|24738.7|24726.7|175
1760632800000|2025-10-16 16:40:00|24744.6|24732.6|24790.2|24778.2|24804.6|24792.6|24729.6|24717.6|232
1760633100000|2025-10-16 16:45:00|24789.3|24777.3|24791.4|24779.4|24800.2|24788.2|24781.5|24769.5|108
1760633400000|2025-10-16 16:50:00|24790.2|24778.2|24821.1|24809.1|24822.7|24810.7|24785.2|24773.2|176
1760633700000|2025-10-16 16:55:00|24825.5|24813.5|24844.3|24832.3|24849.9|24837.9|24824.3|24812.3|291
1760634000000|2025-10-16 17:00:00|24843|24831|24818.3|24806.3|24850.8|24838.8|24815.5|24803.5|225
1760634300000|2025-10-16 17:05:00|24819.3|24807.3|24833.9|24821.9|24833.9|24821.9|24806.7|24794.7|127
1760634600000|2025-10-16 17:10:00|24833.6|24821.6|24827.1|24815.1|24844|24832|24827.1|24815.1|99
1760634900000|2025-10-16 17:15:00|24828.3|24816.3|24841.4|24829.4|24844.6|24832.6|24819.9|24807.9|149
1760635200000|2025-10-16 17:20:00|24841.1|24829.1|24810.8|24798.8|24841.4|24829.4|24804.6|24792.6|96
1760635500000|2025-10-16 17:25:00|24810.5|24798.5|24832.7|24820.7|24842.7|24830.7|24806.8|24794.8|163
1760635800000|2025-10-16 17:30:00|24831.8|24819.8|24869.9|24857.9|24870.2|24858.2|24830.2|24818.2|441
1760636100000|2025-10-16 17:35:00|24876.7|24864.7|24874.5|24862.5|24876.7|24864.7|24860.2|24848.2|328
1760636400000|2025-10-16 17:40:00|24873.3|24861.3|24866.7|24854.7|24874.5|24862.5|24853|24841|274
1760636700000|2025-10-16 17:45:00|24864.2|24852.2|24848.3|24836.3|24870.4|24858.4|24839.2|24827.2|329
1760637000000|2025-10-16 17:50:00|24850.2|24838.2|24842.1|24830.1|24860.2|24848.2|24835.2|24823.2|285
1760637300000|2025-10-16 17:55:00|24843.3|24831.3|24834.9|24822.9|24846.5|24834.5|24830.2|24818.2|600
1760637600000|2025-10-16 18:00:00|24835.2|24823.2|24824.9|24812.9|24847.4|24835.4|24824.9|24812.9|449
1760707800000|2025-10-17 13:30:00|24484.9|24472.9|24658.7|24646.7|24663.1|24651.1|24337.3|24325.3|3521
1760708100000|2025-10-17 13:35:00|24659.4|24647.4|24573.5|24561.5|24667.6|24655.6|24519.6|24507.6|1752
1760708400000|2025-10-17 13:40:00|24572.8|24560.8|24494.7|24482.7|24612.2|24600.2|24487.9|24475.9|760
1760708700000|2025-10-17 13:45:00|24492.5|24480.5|24451.7|24439.7|24492.8|24480.8|24423.4|24411.4|1218
1760709000000|2025-10-17 13:50:00|24452.6|24440.6|24414.5|24402.5|24479.4|24467.4|24383.6|24371.6|802
1760709300000|2025-10-17 13:55:00|24413|24401|24373.5|24361.5|24421.7|24409.7|24344.9|24332.9|652
1760709600000|2025-10-17 14:00:00|24376|24364|24390.4|24378.4|24409.7|24397.7|24335.1|24323.1|778
1760709900000|2025-10-17 14:05:00|24390|24378|24380.5|24368.5|24424.3|24412.3|24372.1|24360.1|563
1760710200000|2025-10-17 14:10:00|24379.2|24367.2|24349.8|24337.8|24385.4|24373.4|24346.2|24334.2|553
1760710500000|2025-10-17 14:15:00|24350.1|24338.1|24338.5|24326.5|24371.8|24359.8|24338.1|24326.1|312
1760710800000|2025-10-17 14:20:00|24337.5|24325.5|24309|24297|24337.5|24325.5|24276.6|24264.6|643
1760711100000|2025-10-17 14:25:00|24308.1|24296.1|24271.9|24259.9|24308.1|24296.1|24259.9|24247.9|323
1760711400000|2025-10-17 14:30:00|24270|24258|24369.6|24357.6|24389.3|24377.3|24268.8|24256.8|535
1760711700000|2025-10-17 14:35:00|24368.9|24356.9|24362.5|24350.5|24384.5|24372.5|24357.2|24345.2|492
1760712000000|2025-10-17 14:40:00|24363.2|24351.2|24406.1|24394.1|24421.8|24409.8|24357.5|24345.5|504
1760712300000|2025-10-17 14:45:00|24405.7|24393.7|24366.8|24354.8|24405.7|24393.7|24350.2|24338.2|283
1760712600000|2025-10-17 14:50:00|24365.5|24353.5|24386.8|24374.8|24388.6|24376.6|24360.5|24348.5|211
1760712900000|2025-10-17 14:55:00|24385|24373|24330.5|24318.5|24385|24373|24326.8|24314.8|267
1760713200000|2025-10-17 15:00:00|24329.6|24317.6|24263.7|24251.7|24329.6|24317.6|24259.4|24247.4|368
1760713500000|2025-10-17 15:05:00|24257.5|24245.5|24304.3|24292.3|24304.3|24292.3|24252.8|24240.8|330
1760713800000|2025-10-17 15:10:00|24302.5|24290.5|24247.5|24235.5|24316.8|24304.8|24244.3|24232.3|363
1760714100000|2025-10-17 15:15:00|24249.6|24237.6|24238.9|24226.9|24257.4|24245.4|24232.6|24220.6|253
1760714400000|2025-10-17 15:20:00|24237.6|24225.6|24217.4|24205.4|24240.1|24228.1|24203.1|24191.1|333
1760714700000|2025-10-17 15:25:00|24216.5|24204.5|24227.4|24215.4|24234.8|24222.8|24203.9|24191.9|316
1760715000000|2025-10-17 15:30:00|24221.9|24209.9|24248.9|24236.9|24249.8|24237.8|24216.1|24204.1|300
1760715300000|2025-10-17 15:35:00|24248|24236|24242.5|24230.5|24251|24239|24221.9|24209.9|219
1760715600000|2025-10-17 15:40:00|24240.7|24228.7|24224|24212|24255.2|24243.2|24223.1|24211.1|243
1760715900000|2025-10-17 15:45:00|24223.1|24211.1|24230|24218|24245.6|24233.6|24223.1|24211.1|291
1760716200000|2025-10-17 15:50:00|24230.9|24218.9|24252|24240|24256.6|24244.6|24213.1|24201.1|274
1760716500000|2025-10-17 15:55:00|24250.7|24238.7|24266.9|24254.9|24281.5|24269.5|24247|24235|254
1760716800000|2025-10-17 16:00:00|24269|24257|24266.3|24254.3|24293.4|24281.4|24263.8|24251.8|202
1760717100000|2025-10-17 16:05:00|24263.8|24251.8|24269.8|24257.8|24276.3|24264.3|24255|24243|107
1760717400000|2025-10-17 16:10:00|24268.9|24256.9|24237|24225|24268.9|24256.9|24233.6|24221.6|115
1760717700000|2025-10-17 16:15:00|24237.7|24225.7|24249.5|24237.5|24260.7|24248.7|24237.7|24225.7|126
1760718000000|2025-10-17 16:20:00|24251.7|24239.7|24258.6|24246.6|24263.8|24251.8|24249.5|24237.5|132
1760718300000|2025-10-17 16:25:00|24253.6|24241.6|24255.4|24243.4|24259.7|24247.7|24243.3|24231.3|123
1760718600000|2025-10-17 16:30:00|24255.1|24243.1|24255.4|24243.4|24268.8|24256.8|24252.9|24240.9|177
1760718900000|2025-10-17 16:35:00|24254.5|24242.5|24266|24254|24286.2|24274.2|24237.9|24225.9|176
1760719200000|2025-10-17 16:40:00|24266.3|24254.3|24257.5|24245.5|24266.3|24254.3|24246.8|24234.8|105
1760719500000|2025-10-17 16:45:00|24257.8|24245.8|24238.6|24226.6|24259.6|24247.6|24237.7|24225.7|138
1760719800000|2025-10-17 16:50:00|24239.5|24227.5|24200|24188|24252|24240|24200|24188|388
1760720100000|2025-10-17 16:55:00|24198.2|24186.2|24241.1|24229.1|24244.2|24232.2|24175.4|24163.4|499
1760720400000|2025-10-17 17:00:00|24242|24230|24222.2|24210.2|24245.6|24233.6|24212.4|24200.4|150
1760720700000|2025-10-17 17:05:00|24223.4|24211.4|24214.1|24202.1|24226.5|24214.5|24206.1|24194.1|126
1760721000000|2025-10-17 17:10:00|24209.7|24197.7|24210|24198|24225.6|24213.6|24205|24193|188
1760721300000|2025-10-17 17:15:00|24210.4|24198.4|24219.3|24207.3|24220.9|24208.9|24210.4|24198.4|116
1760721600000|2025-10-17 17:20:00|24218.4|24206.4|24207.1|24195.1|24219.9|24207.9|24206|24194|255
1760721900000|2025-10-17 17:25:00|24207.4|24195.4|24194.6|24182.6|24209.6|24197.6|24176.5|24164.5|309
1760722200000|2025-10-17 17:30:00|24196.7|24184.7|24215.5|24203.5|24224.2|24212.2|24196.7|24184.7|227
1760722500000|2025-10-17 17:35:00|24215.1|24203.1|24243.9|24231.9|24252.5|24240.5|24208|24196|383
1760722800000|2025-10-17 17:40:00|24245.7|24233.7|24237.3|24225.3|24248.9|24236.9|24218.6|24206.6|208
1760723100000|2025-10-17 17:45:00|24237|24225|24241.6|24229.6|24251.6|24239.6|24233|24221|314
1760723400000|2025-10-17 17:50:00|24242.5|24230.5|24261.5|24249.5|24267.3|24255.3|24240.4|24228.4|356
1760723700000|2025-10-17 17:55:00|24261.2|24249.2|24215.6|24203.6|24289.8|24277.8|24197.7|24185.7|1135
1760724000000|2025-10-17 18:00:00|24216|24204|24227.7|24215.7|24236.5|24224.5|24208.2|24196.2|466
1760967000000|2025-10-20 13:30:00|24275.6|24263.6|24501.3|24489.3|24547.1|24535.1|24253.9|24241.9|1847
1760967300000|2025-10-20 13:35:00|24502.5|24490.5|24457.5|24445.5|24550.6|24538.6|24454.2|24442.2|1063
1760967600000|2025-10-20 13:40:00|24457.1|24445.1|24389|24377|24460.2|24448.2|24386.5|24374.5|857
1760967900000|2025-10-20 13:45:00|24389.4|24377.4|24414.1|24402.1|24414.9|24402.9|24325.9|24313.9|669
1760968200000|2025-10-20 13:50:00|24412.9|24400.9|24341.6|24329.6|24435.8|24423.8|24330.3|24318.3|602
1760968500000|2025-10-20 13:55:00|24339.9|24327.9|24313.5|24301.5|24367.5|24355.5|24306|24294|458
1760968800000|2025-10-20 14:00:00|24313.1|24301.1|24263.1|24251.1|24317.2|24305.2|24243.9|24231.9|487
1760969100000|2025-10-20 14:05:00|24263.5|24251.5|24310.1|24298.1|24339.4|24327.4|24243.5|24231.5|397
1760969400000|2025-10-20 14:10:00|24310.5|24298.5|24353.3|24341.3|24382.5|24370.5|24310.5|24298.5|415
1760969700000|2025-10-20 14:15:00|24352.5|24340.5|24295.9|24283.9|24361.2|24349.2|24293|24281|209
1760970000000|2025-10-20 14:20:00|24296.8|24284.8|24270.1|24258.1|24309.3|24297.3|24260.9|24248.9|342
1760970300000|2025-10-20 14:25:00|24269.2|24257.2|24278.7|24266.7|24310.9|24298.9|24268.3|24256.3|258
1760970600000|2025-10-20 14:30:00|24278.3|24266.3|24283.2|24271.2|24308.1|24296.1|24269.2|24257.2|243
1760970900000|2025-10-20 14:35:00|24282.8|24270.8|24297.5|24285.5|24306.2|24294.2|24251.6|24239.6|269
1760971200000|2025-10-20 14:40:00|24299.2|24287.2|24300.4|24288.4|24311.2|24299.2|24276.2|24264.2|124
1760971500000|2025-10-20 14:45:00|24301.2|24289.2|24277.1|24265.1|24311.2|24299.2|24265.4|24253.4|146
1760971800000|2025-10-20 14:50:00|24276.3|24264.3|24239.6|24227.6|24285.4|24273.4|24234.2|24222.2|208
1760972100000|2025-10-20 14:55:00|24239.2|24227.2|24226.8|24214.8|24240.9|24228.9|24179.4|24167.4|411
1760972400000|2025-10-20 15:00:00|24224.3|24212.3|24288.5|24276.5|24298.5|24286.5|24221.8|24209.8|155
1760972700000|2025-10-20 15:05:00|24288.9|24276.9|24319.7|24307.7|24341|24329|24287.7|24275.7|285
1760973000000|2025-10-20 15:10:00|24319.3|24307.3|24307.7|24295.7|24329.7|24317.7|24296|24284|91
1760973300000|2025-10-20 15:15:00|24311.9|24299.9|24302.7|24290.7|24323.1|24311.1|24289.4|24277.4|137
1760973600000|2025-10-20 15:20:00|24306.5|24294.5|24336.9|24324.9|24337.7|24325.7|24286.4|24274.4|135
1760973900000|2025-10-20 15:25:00|24336.4|24324.4|24356.5|24344.5|24365.2|24353.2|24327.3|24315.3|128
1760974200000|2025-10-20 15:30:00|24356.9|24344.9|24371.9|24359.9|24384.4|24372.4|24354.4|24342.4|280
1760974500000|2025-10-20 15:35:00|24371.1|24359.1|24327.3|24315.3|24371.1|24359.1|24325.3|24313.3|176
1760974800000|2025-10-20 15:40:00|24326.9|24314.9|24361.5|24349.5|24365.3|24353.3|24322.3|24310.3|156
1760975100000|2025-10-20 15:45:00|24362|24350|24348.6|24336.6|24387.4|24375.4|24332.3|24320.3|125
1760975400000|2025-10-20 15:50:00|24350.3|24338.3|24350.3|24338.3|24356.5|24344.5|24322.8|24310.8|144
1760975700000|2025-10-20 15:55:00|24350.7|24338.7|24344.8|24332.8|24355.7|24343.7|24338.6|24326.6|101
1760976000000|2025-10-20 16:00:00|24343.1|24331.1|24355.1|24343.1|24356|24344|24331.8|24319.8|119
1760976300000|2025-10-20 16:05:00|24352.6|24340.6|24350.6|24338.6|24356|24344|24333.5|24321.5|56
1760976600000|2025-10-20 16:10:00|24351.4|24339.4|24352.3|24340.3|24368.1|24356.1|24341.9|24329.9|135
1760976900000|2025-10-20 16:15:00|24351|24339|24396|24384|24403.1|24391.1|24345.6|24333.6|200
1760977200000|2025-10-20 16:20:00|24397.7|24385.7|24381.8|24369.8|24415.2|24403.2|24381.8|24369.8|180
1760977500000|2025-10-20 16:25:00|24382.6|24370.6|24415.2|24403.2|24416.4|24404.4|24381.4|24369.4|157
1760977800000|2025-10-20 16:30:00|24415.6|24403.6|24419|24407|24445.2|24433.2|24406.1|24394.1|302
1760978100000|2025-10-20 16:35:00|24417.8|24405.8|24434|24422|24437.8|24425.8|24412.8|24400.8|79
1760978400000|2025-10-20 16:40:00|24435.7|24423.7|24435.7|24423.7|24445.7|24433.7|24432.4|24420.4|146
1760978700000|2025-10-20 16:45:00|24434.9|24422.9|24449.5|24437.5|24452|24440|24432|24420|130
1760979000000|2025-10-20 16:50:00|24451.1|24439.1|24434.8|24422.8|24451.1|24439.1|24428.6|24416.6|170
1760979300000|2025-10-20 16:55:00|24434.4|24422.4|24406.5|24394.5|24434.8|24422.8|24385.2|24373.2|141
1760979600000|2025-10-20 17:00:00|24404|24392|24410.2|24398.2|24439.4|24427.4|24404|24392|81
1760979900000|2025-10-20 17:05:00|24404.4|24392.4|24421.5|24409.5|24421.5|24409.5|24401.9|24389.9|77
1760980200000|2025-10-20 17:10:00|24422.4|24410.4|24398.6|24386.6|24422.4|24410.4|24387|24375|89
1760980500000|2025-10-20 17:15:00|24399.5|24387.5|24392.8|24380.8|24402.8|24390.8|24388.6|24376.6|131
1760980800000|2025-10-20 17:20:00|24393.2|24381.2|24405.7|24393.7|24423.1|24411.1|24366.1|24354.1|124
1760981100000|2025-10-20 17:25:00|24404.8|24392.8|24386.5|24374.5|24412.3|24400.3|24381.9|24369.9|140
1760981400000|2025-10-20 17:30:00|24386.9|24374.9|24371.4|24359.4|24396.1|24384.1|24366|24354|95
1760981700000|2025-10-20 17:35:00|24371|24359|24403.4|24391.4|24404.3|24392.3|24367.7|24355.7|181
1760982000000|2025-10-20 17:40:00|24400.9|24388.9|24415.1|24403.1|24418|24406|24373.4|24361.4|238
1760982300000|2025-10-20 17:45:00|24412.6|24400.6|24414.7|24402.7|24437.2|24425.2|24406.7|24394.7|226
1760982600000|2025-10-20 17:50:00|24415.1|24403.1|24411.8|24399.8|24425.1|24413.1|24408.4|24396.4|163
1760982900000|2025-10-20 17:55:00|24413.9|24401.9|24406.9|24394.9|24413.9|24401.9|24351.8|24339.8|736
1760983200000|2025-10-20 18:00:00|24406|24394|24401.8|24389.8|24414.4|24402.4|24384.8|24372.8|312
1760983500000|2025-10-20 18:05:00|24402.2|24390.2|24402.2|24390.2|24402.2|24390.2|24402.2|24390.2|0
1761053400000|2025-10-21 13:30:00|24373.9|24361.9|24424.7|24412.7|24424.7|24412.7|24339.7|24327.7|900
1761053700000|2025-10-21 13:35:00|24423.9|24411.9|24454.4|24442.4|24459.8|24447.8|24397.7|24385.7|636
1761054000000|2025-10-21 13:40:00|24454.8|24442.8|24444.8|24432.8|24458.9|24446.9|24437.3|24425.3|356
1761054300000|2025-10-21 13:45:00|24442.3|24430.3|24408.5|24396.5|24442.7|24430.7|24392.7|24380.7|346
1761054600000|2025-10-21 13:50:00|24407.3|24395.3|24440.2|24428.2|24440.6|24428.6|24407.3|24395.3|160
1761054900000|2025-10-21 13:55:00|24439|24427|24495.6|24483.6|24496.9|24484.9|24435.6|24423.6|331
1761055200000|2025-10-21 14:00:00|24496|24484|24528.5|24516.5|24534.8|24522.8|24479.4|24467.4|609
1761055500000|2025-10-21 14:05:00|24529.8|24517.8|24528.5|24516.5|24547.3|24535.3|24514|24502|298
1761055800000|2025-10-21 14:10:00|24528.9|24516.9|24510.6|24498.6|24530.6|24518.6|24500.2|24488.2|213
1761056100000|2025-10-21 14:15:00|24504.4|24492.4|24496.4|24484.4|24517.7|24505.7|24495.6|24483.6|298
1761056400000|2025-10-21 14:20:00|24496|24484|24523.5|24511.5|24534|24522|24496|24484|161
1761056700000|2025-10-21 14:25:00|24524|24512|24531.9|24519.9|24542.7|24530.7|24521.5|24509.5|161
1761057000000|2025-10-21 14:30:00|24529.4|24517.4|24531.5|24519.5|24548.1|24536.1|24517.3|24505.3|189
1761057300000|2025-10-21 14:35:00|24531.1|24519.1|24559|24547|24562.3|24550.3|24529.8|24517.8|263
1761057600000|2025-10-21 14:40:00|24561.5|24549.5|24552.3|24540.3|24586.5|24574.5|24541.1|24529.1|348
1761057900000|2025-10-21 14:45:00|24552.7|24540.7|24564|24552|24570.2|24558.2|24542.3|24530.3|124
1761058200000|2025-10-21 14:50:00|24566.1|24554.1|24555.3|24543.3|24566.9|24554.9|24540.7|24528.7|118
1761058500000|2025-10-21 14:55:00|24555.7|24543.7|24517.4|24505.4|24559.8|24547.8|24516.1|24504.1|218
1761058800000|2025-10-21 15:00:00|24516.5|24504.5|24526.5|24514.5|24529|24517|24514|24502|175
1761059100000|2025-10-21 15:05:00|24525.7|24513.7|24554.4|24542.4|24555.7|24543.7|24525.7|24513.7|174
1761059400000|2025-10-21 15:10:00|24554|24542|24569|24557|24569.4|24557.4|24549.4|24537.4|134
1761059700000|2025-10-21 15:15:00|24569.4|24557.4|24582.4|24570.4|24594.4|24582.4|24569.4|24557.4|602
1761060000000|2025-10-21 15:20:00|24584.9|24572.9|24592|24580|24596.2|24584.2|24584.5|24572.5|263
1761060300000|2025-10-21 15:25:00|24591.1|24579.1|24559.9|24547.9|24596.6|24584.6|24554|24542|255
1761060600000|2025-10-21 15:30:00|24557.4|24545.4|24559.4|24547.4|24586.1|24574.1|24556.1|24544.1|207
1761060900000|2025-10-21 15:35:00|24559|24547|24489.4|24477.4|24561.5|24549.5|24486.5|24474.5|392
1761061200000|2025-10-21 15:40:00|24492.3|24480.3|24568.2|24556.2|24576.5|24564.5|24483.2|24471.2|202
1761061500000|2025-10-21 15:45:00|24566.5|24554.5|24574.5|24562.5|24589|24577|24563.6|24551.6|131
1761061800000|2025-10-21 15:50:00|24574.1|24562.1|24579.9|24567.9|24582.4|24570.4|24561.6|24549.6|104
1761062100000|2025-10-21 15:55:00|24577.8|24565.8|24563.7|24551.7|24585.7|24573.7|24554.1|24542.1|117
1761062400000|2025-10-21 16:00:00|24562.8|24550.8|24571.6|24559.6|24573.7|24561.7|24557.9|24545.9|72
1761062700000|2025-10-21 16:05:00|24572.4|24560.4|24568.2|24556.2|24585.3|24573.3|24568.2|24556.2|119
1761063000000|2025-10-21 16:10:00|24567.4|24555.4|24576.2|24564.2|24579.9|24567.9|24567.4|24555.4|87
1761063300000|2025-10-21 16:15:00|24575.7|24563.7|24575.8|24563.8|24594.5|24582.5|24568.7|24556.7|186
1761063600000|2025-10-21 16:20:00|24574.9|24562.9|24584.9|24572.9|24587.4|24575.4|24564.5|24552.5|135
1761063900000|2025-10-21 16:25:00|24584.1|24572.1|24585.7|24573.7|24591.5|24579.5|24584.1|24572.1|80
1761064200000|2025-10-21 16:30:00|24587.8|24575.8|24584.9|24572.9|24599.9|24587.9|24584.9|24572.9|123
1761064500000|2025-10-21 16:35:00|24585.7|24573.7|24569.9|24557.9|24585.7|24573.7|24559.9|24547.9|180
1761064800000|2025-10-21 16:40:00|24570.7|24558.7|24582.8|24570.8|24589.1|24577.1|24569.9|24557.9|93
1761065100000|2025-10-21 16:45:00|24583.2|24571.2|24579.9|24567.9|24590.7|24578.7|24579.9|24567.9|112
1761065400000|2025-10-21 16:50:00|24581.6|24569.6|24579.5|24567.5|24589.9|24577.9|24577|24565|97
1761065700000|2025-10-21 16:55:00|24579.1|24567.1|24574.1|24562.1|24579.9|24567.9|24568.2|24556.2|96
1761066000000|2025-10-21 17:00:00|24571.6|24559.6|24550.8|24538.8|24572.4|24560.4|24544.5|24532.5|101
1761066300000|2025-10-21 17:05:00|24551.6|24539.6|24573.3|24561.3|24574.1|24562.1|24546.2|24534.2|83
1761066600000|2025-10-21 17:10:00|24572.4|24560.4|24580.8|24568.8|24584.5|24572.5|24572.4|24560.4|59
1761066900000|2025-10-21 17:15:00|24579.9|24567.9|24576.6|24564.6|24590.8|24578.8|24567.5|24555.5|66
1761067200000|2025-10-21 17:20:00|24577.4|24565.4|24588.3|24576.3|24589.9|24577.9|24571.6|24559.6|49
1761067500000|2025-10-21 17:25:00|24584.5|24572.5|24601.2|24589.2|24601.6|24589.6|24582|24570|148
1761067800000|2025-10-21 17:30:00|24598.7|24586.7|24606.7|24594.7|24613.3|24601.3|24567|24555|253
1761068100000|2025-10-21 17:35:00|24605.8|24593.8|24596.2|24584.2|24614.6|24602.6|24594.1|24582.1|155
1761068400000|2025-10-21 17:40:00|24597.4|24585.4|24601.6|24589.6|24605.8|24593.8|24594.9|24582.9|183
1761068700000|2025-10-21 17:45:00|24598.3|24586.3|24595|24583|24604.1|24592.1|24594.1|24582.1|175
1761069000000|2025-10-21 17:50:00|24594.1|24582.1|24575.8|24563.8|24596.2|24584.2|24575.8|24563.8|204
1761069300000|2025-10-21 17:55:00|24576.6|24564.6|24579.1|24567.1|24592.4|24580.4|24572.9|24560.9|596
1761069600000|2025-10-21 18:00:00|24576.6|24564.6|24581.6|24569.6|24584.1|24572.1|24565.3|24553.3|478
1761139800000|2025-10-22 13:30:00|24578.2|24566.2|24606.8|24594.8|24632.7|24620.7|24571.1|24558.4|950
1761140100000|2025-10-22 13:35:00|24606.3|24594.3|24614.2|24602.2|24627.2|24615.2|24599.1|24587.1|360
1761140400000|2025-10-22 13:40:00|24615.1|24603.1|24632.9|24620.9|24640.3|24628.3|24615|24603|342
1761140700000|2025-10-22 13:45:00|24632.5|24620.5|24388.7|24376.7|24638.7|24626.7|24344|24332|1260
1761141000000|2025-10-22 13:50:00|24386.2|24374.2|24413.7|24401.7|24432.1|24420.1|24361.9|24349.9|581
1761141300000|2025-10-22 13:55:00|24412.9|24400.9|24429|24417|24443.9|24431.9|24353.2|24341.2|593
1761141600000|2025-10-22 14:00:00|24428.2|24416.2|24452.5|24440.5|24464.1|24452.1|24421.5|24409.5|290
1761141900000|2025-10-22 14:05:00|24454.1|24442.1|24478.1|24466.1|24493.5|24481.5|24416.7|24404.7|347
1761142200000|2025-10-22 14:10:00|24475.6|24463.6|24477.6|24465.6|24493.4|24481.4|24459.2|24447.2|153
1761142500000|2025-10-22 14:15:00|24476.7|24464.7|24468.6|24456.6|24502.2|24490.2|24456.9|24444.9|248
1761142800000|2025-10-22 14:20:00|24469.4|24457.4|24482.2|24470.2|24490.1|24478.1|24456.8|24444.8|142
1761143100000|2025-10-22 14:25:00|24481.8|24469.8|24456.8|24444.8|24486.4|24474.4|24456.8|24444.8|161
1761143400000|2025-10-22 14:30:00|24453.5|24433.5|24453.5|24441.5|24484.3|24472.3|24431.8|24419.8|266
1761143700000|2025-10-22 14:35:00|24451.8|24439.8|24494.6|24482.6|24515|24503|24410.9|24398.9|315
1761144000000|2025-10-22 14:40:00|24495.4|24483.4|24439.2|24427.2|24497.5|24485.5|24433.4|24421.4|236
1761144300000|2025-10-22 14:45:00|24441.7|24429.7|24402|24390|24441.7|24429.7|24389|24377|365
1761144600000|2025-10-22 14:50:00|24398.2|24386.2|24387.9|24375.9|24406.2|24394.2|24362.5|24350.5|333
1761144900000|2025-10-22 14:55:00|24388.7|24376.7|24393.6|24381.6|24397.4|24385.4|24363.9|24351.9|251
1761145200000|2025-10-22 15:00:00|24395.7|24383.7|24372.3|24360.3|24395.7|24383.7|24345.6|24333.6|456
1761145500000|2025-10-22 15:05:00|24373.6|24361.6|24397|24385|24400.4|24388.4|24359.9|24347.9|177
1761145800000|2025-10-22 15:10:00|24396.1|24384.1|24462.4|24450.4|24465.4|24453.4|24381.2|24369.2|212
1761146100000|2025-10-22 15:15:00|24462.9|24450.9|24418.9|24406.9|24485.4|24473.4|24418.9|24406.9|242
1761146400000|2025-10-22 15:20:00|24418.1|24406.1|24403.2|24391.2|24432.2|24420.2|24399.8|24387.8|89
1761146700000|2025-10-22 15:25:00|24402.4|24390.4|24404.8|24392.8|24420.7|24408.7|24398.7|24386.7|129
1761147000000|2025-10-22 15:30:00|24406.1|24394.1|24389.6|24377.6|24408.6|24396.6|24384.6|24372.6|105
1761147300000|2025-10-22 15:35:00|24390|24378|24372.8|24360.8|24405|24393|24366.1|24354.1|159
1761147600000|2025-10-22 15:40:00|24371.5|24359.5|24374.4|24362.4|24374.8|24362.8|24297.4|24285.4|495
1761147900000|2025-10-22 15:45:00|24374|24362|24375.7|24363.7|24388.2|24376.2|24357.4|24345.4|103
1761148200000|2025-10-22 15:50:00|24375.3|24363.3|24352.4|24340.4|24394.1|24382.1|24352.4|24340.4|176
1761148500000|2025-10-22 15:55:00|24353.2|24341.2|24324|24312|24362.8|24350.8|24317.4|24305.4|168
1761148800000|2025-10-22 16:00:00|24323.5|24311.5|24314|24302|24324|24312|24302.8|24290.8|185
1761149100000|2025-10-22 16:05:00|24312.7|24300.7|24306.5|24294.5|24324|24312|24300.6|24288.6|106
1761149400000|2025-10-22 16:10:00|24305.2|24293.2|24315.3|24303.3|24321.1|24309.1|24300.6|24288.6|142
1761149700000|2025-10-22 16:15:00|24316.1|24304.1|24347.7|24335.7|24348.2|24336.2|24315.3|24303.3|207
1761150000000|2025-10-22 16:20:00|24347.3|24335.3|24349.4|24337.4|24356.1|24344.1|24341.9|24329.9|97
1761150300000|2025-10-22 16:25:00|24346.1|24334.1|24343.3|24331.3|24359.4|24347.4|24328.6|24316.6|173
1761150600000|2025-10-22 16:30:00|24344.5|24332.5|24341.5|24329.5|24355.8|24343.8|24266.8|24254.8|250
1761150900000|2025-10-22 16:35:00|24343.1|24331.1|24327.4|24315.4|24346.2|24334.2|24319.5|24307.5|105
1761151200000|2025-10-22 16:40:00|24329.1|24317.1|24339.1|24327.1|24367.4|24355.4|24324|24312|578
1761151500000|2025-10-22 16:45:00|24338.3|24326.3|24321.2|24309.2|24341.2|24329.2|24278.6|24266.6|358
1761151800000|2025-10-22 16:50:00|24319.9|24307.9|24263.7|24251.7|24338|24326|24253.3|24241.3|366
1761152100000|2025-10-22 16:55:00|24262.9|24250.9|24272.3|24260.3|24289.7|24277.7|24239.9|24227.9|290
1761152400000|2025-10-22 17:00:00|24273.9|24261.9|24145.8|24133.8|24273.9|24261.9|24142.1|24130.1|620
1761152700000|2025-10-22 17:05:00|24146.7|24134.7|24080.8|24068.8|24167.1|24155.1|24072.3|24060.3|1042
1761153000000|2025-10-22 17:10:00|24080|24068|24069.6|24057.6|24100.3|24088.3|24063.2|24051.2|515
1761153300000|2025-10-22 17:15:00|24071.2|24059.2|24090.7|24078.7|24095.7|24083.7|24045.8|24033.8|334
1761153600000|2025-10-22 17:20:00|24086.9|24074.9|24100.8|24088.8|24103.3|24091.3|24062.8|24050.8|276
1761153900000|2025-10-22 17:25:00|24101.2|24089.2|24098.2|24086.2|24101.2|24089.2|24064.9|24052.9|237
1761154200000|2025-10-22 17:30:00|24099|24087|24087.8|24075.8|24111.7|24099.7|24075|24063|398
1761154500000|2025-10-22 17:35:00|24088.6|24076.6|24107.1|24095.1|24107.1|24095.1|24085.3|24073.3|229
1761154800000|2025-10-22 17:40:00|24108.8|24096.8|24065.5|24053.5|24114.3|24102.3|24064.3|24052.3|340
1761155100000|2025-10-22 17:45:00|24066|24054|24054.9|24042.9|24078.6|24066.6|24049.7|24037.7|290
1761155400000|2025-10-22 17:50:00|24055.7|24043.7|23925|23913|24055.7|24043.7|23908.6|23896.6|1173
1761155700000|2025-10-22 17:55:00|23925.4|23913.4|24013|24001|24025.1|24013.1|23925.4|23913.4|1417
1761156000000|2025-10-22 18:00:00|24011|23999|24026.4|24014.4|24052|24040|24010.5|23998.5|625
1761226200000|2025-10-23 13:30:00|24074|24062|24274.7|24262.7|24274.7|24262.7|24063.6|24051.6|2250
1761226500000|2025-10-23 13:35:00|24273.9|24261.9|24211.4|24199.4|24284.5|24272.5|24199|24187|1052
1761226800000|2025-10-23 13:40:00|24211.8|24199.8|24226.1|24214.1|24258.3|24246.3|24190.4|24178.4|578
1761227100000|2025-10-23 13:45:00|24227.8|24215.8|24268.1|24256.1|24273.5|24261.5|24227.8|24215.8|641
1761227400000|2025-10-23 13:50:00|24268.6|24256.6|24276.4|24264.4|24279.7|24267.7|24244.8|24232.8|485
1761227700000|2025-10-23 13:55:00|24275.1|24263.1|24227.9|24215.9|24275.1|24263.1|24208.4|24196.4|348
1761228000000|2025-10-23 14:00:00|24231.6|24219.6|24218.6|24206.6|24244.2|24232.2|24205.2|24193.2|304
1761228300000|2025-10-23 14:05:00|24217.8|24205.8|24190.2|24178.2|24237.3|24225.3|24163.1|24151.1|471
1761228600000|2025-10-23 14:10:00|24191|24179|24303|24291|24307.1|24295.1|24186.7|24174.7|426
1761228900000|2025-10-23 14:15:00|24306.3|24294.3|24299.7|24287.7|24324.2|24312.2|24294.7|24282.7|373
1761229200000|2025-10-23 14:20:00|24301.7|24289.7|24320.5|24308.5|24333|24321|24297.4|24285.4|316
1761229500000|2025-10-23 14:25:00|24321|24309|24288.7|24276.7|24325.5|24313.5|24268.9|24256.9|311
1761229800000|2025-10-23 14:30:00|24289.2|24277.2|24265.9|24253.9|24335|24323|24265.9|24253.9|293
1761230100000|2025-10-23 14:35:00|24266.4|24254.4|24262.9|24250.9|24296.4|24284.4|24262.9|24250.9|154
1761230400000|2025-10-23 14:40:00|24264.1|24252.1|24223.3|24211.3|24264.1|24252.1|24223.3|24211.3|278
1761230700000|2025-10-23 14:45:00|24224.1|24212.1|24236.7|24224.7|24240.5|24228.5|24216.9|24204.9|444
1761231000000|2025-10-23 14:50:00|24236.2|24224.2|24204.1|24192.1|24250.1|24238.1|24198.4|24186.4|513
1761231300000|2025-10-23 14:55:00|24204.5|24192.5|24199.2|24187.2|24214.2|24201.6|24189.4|24177.4|395
1761231600000|2025-10-23 15:00:00|24198.8|24186.8|24183|24171|24220.5|24208.5|24180.1|24168.1|379
1761231900000|2025-10-23 15:05:00|24183.8|24171.8|24171.2|24159.2|24220.4|24208.4|24165.4|24153.4|448
1761232200000|2025-10-23 15:10:00|24170.4|24158.4|24152.2|24140.2|24183.9|24171.9|24152.2|24140.2|227
1761232500000|2025-10-23 15:15:00|24149.7|24137.7|24148.4|24136.4|24178.3|24166.3|24145.9|24133.9|209
1761232800000|2025-10-23 15:20:00|24147.6|24135.6|24125.6|24113.6|24152.9|24140.9|24089.2|24077.2|394
1761233100000|2025-10-23 15:25:00|24128.8|24116.8|24134|24122|24137.3|24125.3|24106.1|24094.1|217
1761233400000|2025-10-23 15:30:00|24133.6|24121.6|24190.3|24178.3|24192.8|24180.8|24127.3|24115.3|173
1761233700000|2025-10-23 15:35:00|24190.7|24178.7|24167.3|24155.3|24198.1|24186.1|24152.2|24140.2|175
1761234000000|2025-10-23 15:40:00|24167.8|24155.8|24196|24184|24216.5|24204.5|24151|24139|215
1761234300000|2025-10-23 15:45:00|24198.1|24186.1|24214|24202|24214|24202|24190.6|24178.6|96
1761234600000|2025-10-23 15:50:00|24213.5|24201.5|24222.6|24210.6|24226.4|24214.4|24208.1|24196.1|165
1761234900000|2025-10-23 15:55:00|24222.1|24210.1|24223.5|24211.5|24244.5|24232.5|24216.8|24204.8|188
1761235200000|2025-10-23 16:00:00|24221.8|24209.8|24169.3|24157.3|24221.8|24209.8|24156.8|24144.8|144
1761235500000|2025-10-23 16:05:00|24168.5|24156.5|24121.6|24109.6|24171.8|24159.8|24119.9|24107.9|334
1761235800000|2025-10-23 16:10:00|24114.5|24102.5|24139|24127|24170.8|24158.8|24113.2|24101.2|204
1761236100000|2025-10-23 16:15:00|24138.2|24126.2|24196.6|24184.6|24197.7|24185.7|24127|24115|313
1761236400000|2025-10-23 16:20:00|24195.8|24183.8|24174.9|24162.9|24199.1|24187.1|24166.6|24154.6|86
1761236700000|2025-10-23 16:25:00|24174.4|24162.4|24179|24167|24185.8|24173.8|24161.5|24149.5|81
1761237000000|2025-10-23 16:30:00|24178.7|24166.7|24174.6|24162.6|24192.6|24180.6|24173.8|24161.8|114
1761237300000|2025-10-23 16:35:00|24176.7|24164.7|24163.2|24151.2|24194.8|24182.8|24163.2|24151.2|185
1761237600000|2025-10-23 16:40:00|24162.4|24150.4|24171|24159|24178.5|24166.5|24154.4|24142.4|81
1761237900000|2025-10-23 16:45:00|24170.7|24158.7|24172.6|24160.6|24193.5|24181.5|24156.3|24144.3|109
1761238200000|2025-10-23 16:50:00|24172.1|24160.1|24181.3|24169.3|24193.8|24181.8|24170.5|24158.5|65
1761238500000|2025-10-23 16:55:00|24186.3|24174.3|24151.5|24139.5|24191|24179|24151.5|24139.5|163
1761238800000|2025-10-23 17:00:00|24148.6|24136.6|24154.1|24142.1|24162.4|24150.4|24133|24121|333
1761239100000|2025-10-23 17:05:00|24154.9|24142.9|24150.7|24138.7|24184.6|24172.6|24129.8|24117.8|241
1761239400000|2025-10-23 17:10:00|24147.3|24135.3|24129.9|24117.9|24156.9|24144.9|24128.2|24116.2|116
1761239700000|2025-10-23 17:15:00|24131.2|24119.2|24146.5|24134.5|24147.9|24135.9|24099.8|24087.8|163
1761240000000|2025-10-23 17:20:00|24147.4|24135.4|24146.9|24134.9|24172.9|24160.9|24144.4|24132.4|220
1761240300000|2025-10-23 17:25:00|24151|24139|24121|24109|24151.9|24139.9|24117.8|24105.8|232
1761240600000|2025-10-23 17:30:00|24122.2|24110.2|24129.9|24117.9|24135.3|24123.3|24107.2|24095.2|166
1761240900000|2025-10-23 17:35:00|24130.3|24118.3|24183.3|24171.3|24185.3|24173.3|24130.3|24118.3|145
1761241200000|2025-10-23 17:40:00|24182.8|24170.8|24127.2|24115.2|24182.8|24170.8|24117.2|24105.2|184
1761241500000|2025-10-23 17:45:00|24128.4|24116.4|24096.7|24084.7|24139.4|24127.4|24090.5|24078.5|252
1761241800000|2025-10-23 17:50:00|24095.9|24083.9|24090.3|24078.3|24109.5|24097.5|24077.4|24065.4|224
1761242100000|2025-10-23 17:55:00|24092.4|24080.4|24094.9|24082.9|24113.4|24101.4|24079.9|24067.9|653
1761242400000|2025-10-23 18:00:00|24096.1|24084.1|24107.7|24095.7|24109.5|24097.5|24093.6|24081.6|306
1761312600000|2025-10-24 13:30:00|24042.8|24030.8|23740.1|23728.1|24064.8|24038.8|23692.5|23679.7|1955
1761312900000|2025-10-24 13:35:00|23741.6|23729.6|23697.7|23685.7|23756.5|23744.5|23676.7|23664.7|1239
1761313200000|2025-10-24 13:40:00|23697.2|23685.2|23656.1|23644.1|23705.5|23693.5|23566.8|23552|1876
1761313500000|2025-10-24 13:45:00|23656.6|23644.6|23622.7|23602.7|23682.4|23669.1|23584.3|23572.3|823
1761313800000|2025-10-24 13:50:00|23617.9|23605.9|23529.7|23509.7|23644.8|23632.8|23510.3|23498.3|882
1761314100000|2025-10-24 13:55:00|23525|23513|23495.2|23483.2|23568.8|23556.8|23478.6|23466.6|756
1761314400000|2025-10-24 14:00:00|23496.8|23484.8|23492.9|23480.9|23523.1|23511.1|23488.3|23476.3|753
1761314700000|2025-10-24 14:05:00|23493.7|23481.7|23463.8|23451.8|23511.8|23499.8|23462.2|23450.2|547
1761315000000|2025-10-24 14:10:00|23462.2|23450.2|23453|23441|23464.5|23452.5|23430.8|23418.8|752
1761315300000|2025-10-24 14:15:00|23453.8|23441.8|23433.1|23421.1|23471.6|23457.9|23433.1|23421.1|654
1761315600000|2025-10-24 14:20:00|23435.4|23423.4|23436.2|23424.2|23443.1|23431.1|23413.9|23401.9|731
1761315900000|2025-10-24 14:25:00|23438.5|23426.5|23435.4|23423.4|23487.8|23475.8|23435.4|23423.4|789
1761316200000|2025-10-24 14:30:00|23436.9|23424.9|23436.9|23424.9|23446.9|23434.9|23423.9|23411.9|607
1761316500000|2025-10-24 14:35:00|23436.1|23424.1|23450.7|23438.7|23452.2|23440.2|23433.1|23421.1|484
1761316800000|2025-10-24 14:40:00|23449.2|23437.2|23456.2|23436.2|23463.7|23451.7|23443|23431|270
1761317100000|2025-10-24 14:45:00|23451.4|23439.4|23449.1|23437.1|23480|23468|23439.6|23427.6|265
1761317400000|2025-10-24 14:50:00|23447.6|23435.6|23428.4|23416.4|23448.4|23436.4|23427.7|23415.7|416
1761317700000|2025-10-24 14:55:00|23430|23418|23417|23405|23441.5|23429.5|23417|23405|298
1761318000000|2025-10-24 15:00:00|23420.8|23408.8|23382.5|23370.5|23424.6|23412.6|23381.7|23369.7|679
1761318300000|2025-10-24 15:05:00|23384|23372|23403.2|23391.2|23403.9|23391.9|23382.5|23370.5|495
1761318600000|2025-10-24 15:10:00|23401.6|23389.6|23395.5|23383.5|23401.6|23389.6|23391.7|23379.7|218
1761318900000|2025-10-24 15:15:00|23394.7|23382.7|23377.9|23365.9|23395.5|23383.5|23376.3|23359.6|423
1761319200000|2025-10-24 15:20:00|23387.1|23375.1|23382.5|23370.5|23390.3|23375.1|23380.2|23368.2|342
1761319500000|2025-10-24 15:25:00|23383.2|23371.2|23377.9|23365.9|23387.2|23371.2|23377.9|23364.9|226
1761319800000|2025-10-24 15:30:00|23380.9|23368.9|23377.9|23365.9|23387.2|23375.1|23377.9|23365.9|371
1761320100000|2025-10-24 15:35:00|||||||||117
1761320400000|2025-10-24 15:40:00|23378.6|23366.6|23377.9|23365.9|23380.2|23368.2|23377.9|23365.9|379
1761320700000|2025-10-24 15:45:00|23379.4|23367.4|23378.6|23366.6|23380.9|23368.9|23378.6|23366.6|156
1761321000000|2025-10-24 15:50:00|23377.9|23365.9|23377.9|23365.9|23377.9|23365.9|23377.9|23365.9|119
1761321300000|2025-10-24 15:55:00|23378.6|23366.6|23377.9|23365.9|23380.2|23368.2|23377.9|23365.9|347
1761321600000|2025-10-24 16:00:00|23378.6|23366.6|23384.7|23372.7|23390.1|23378.1|23377.9|23365.9|474
1761321900000|2025-10-24 16:05:00|23387|23375|23377.9|23365.9|23390.1|23378.1|23377.9|23365.9|371
1761322200000|2025-10-24 16:10:00|23377.8|23365.8|23377.8|23365.8|23377.8|23365.8|23377.8|23365.8|128
1761322500000|2025-10-24 16:15:00|23380.9|23368.9|23384.7|23372.7|23385.5|23373.5|23378.6|23366.6|432
1761322800000|2025-10-24 16:20:00|23385.5|23373.5|23386.3|23374.3|23390.1|23378.1|23380.9|23368.9|305
1761323100000|2025-10-24 16:25:00|23382.4|23370.4|23377.8|23365.8|23382.4|23370.4|23377.8|23365.8|588
1761323400000|2025-10-24 16:30:00|||||||||121
1761323700000|2025-10-24 16:35:00|||||||||152
1761324000000|2025-10-24 16:40:00|||||||||148
1761324300000|2025-10-24 16:45:00|||||||||107
1761324600000|2025-10-24 16:50:00|||||||||129
1761324900000|2025-10-24 16:55:00|||||||||128
1761325200000|2025-10-24 17:00:00|||||||||66
1761325500000|2025-10-24 17:05:00|||||||||107
1761325800000|2025-10-24 17:10:00|23381.6|23369.6|23381.6|23369.6|23381.6|23369.6|23381.6|23369.6|354
1761326100000|2025-10-24 17:15:00|23382.4|23370.4|23377.8|23365.8|23382.4|23370.4|23377.8|23365.8|230
1761326400000|2025-10-24 17:20:00|||||||||29
1761326700000|2025-10-24 17:25:00|||||||||129
1761327000000|2025-10-24 17:30:00|||||||||180
1761327300000|2025-10-24 17:35:00|||||||||138
1761327600000|2025-10-24 17:40:00|||||||||33
1761327900000|2025-10-24 17:45:00|||||||||408
1761328200000|2025-10-24 17:50:00|||||||||306
1761328500000|2025-10-24 17:55:00|||||||||732
1761328800000|2025-10-24 18:00:00|||||||||407
1761571800000|2025-10-27 13:30:00|23279.3|23259.3|23018.4|23006.4|23299.3|23287.3|22956.2|22944.2|2285
1761572100000|2025-10-27 13:35:00|23017.9|23005.9|23081.7|23069.7|23102.6|23090.6|22951|22939|1356
1761572400000|2025-10-27 13:40:00|23082.9|23070.9|22838.5|22826.5|23097.6|23085.6|22803.4|22791.3|1306
1761572700000|2025-10-27 13:45:00|22835.1|22823.1|22815.2|22803.2|22866.9|22851.6|22777.5|22765.5|1140
1761573000000|2025-10-27 13:50:00|22815.7|22803.7|22760.3|22740.3|22833.7|22820.2|22751.7|22739.7|664
1761573300000|2025-10-27 13:55:00|22755.1|22743.1|22806.5|22794.5|22838.6|22826.6|22715.4|22700.1|586
1761573600000|2025-10-27 14:00:00|22800.2|22788.2|22660.7|22648.7|22810.4|22798.4|22626.7|22614.7|975
1761573900000|2025-10-27 14:05:00|22659.5|22647.5|22549.6|22537.6|22659.5|22647.5|22500|22488|984
1761574200000|2025-10-27 14:10:00|22548.5|22536.5|22635.8|22623.8|22642.9|22630.9|22532.5|22520.5|938
1761574500000|2025-10-27 14:15:00|22636|22624|22610.8|22598.8|22653|22641|22588.1|22575|455
1761574800000|2025-10-27 14:20:00|22611.4|22599.4|22716.2|22704.2|22727|22714.9|22593|22581|547
1761575100000|2025-10-27 14:25:00|22715.7|22703.7|22703.1|22691.1|22751.3|22739.3|22689.3|22677.3|536
1761575400000|2025-10-27 14:30:00|22704.5|22692.5|22620.6|22608.6|22717.3|22705.3|22587.7|22575.7|530
1761575700000|2025-10-27 14:35:00|22621.1|22609.1|22626.6|22614.6|22643.4|22631.4|22601.3|22589.3|314
1761576000000|2025-10-27 14:40:00|22627.7|22615.7|22601.2|22589.2|22646.2|22634.2|22592.7|22580.7|286
1761576300000|2025-10-27 14:45:00|22605|22593|22517.3|22505.3|22605|22593|22509|22497|406
1761576600000|2025-10-27 14:50:00|22516.6|22504.6|22414.6|22402.6|22517.3|22505.3|22378.4|22358.9|832
1761576900000|2025-10-27 14:55:00|22420|22400|22382.8|22370.8|22422.8|22408.2|22382.1|22369|519
1761577200000|2025-10-27 15:00:00|22385.7|22373.7|22397.6|22385.6|22415|22402.5|22357.5|22342.2|545
1761577500000|2025-10-27 15:05:00|22399|22387|22399|22387|22404.7|22392.7|22388.5|22373.9|299
1761577800000|2025-10-27 15:10:00|22398.3|22386.3|22375.1|22363.1|22412.9|22397.6|22371.5|22359.5|299
1761578100000|2025-10-27 15:15:00|22385.6|22373.6|22370.8|22358.8|22395.5|22383.5|22368|22352.7|483
1761578400000|2025-10-27 15:20:00|22370.1|22358.1|22330|22318|22370.1|22358.1|22320.8|22308.8|941
1761578700000|2025-10-27 15:25:00|22329.3|22317.3|22341.2|22329.2|22358.6|22345.4|22323.7|22311.7|871
1761579000000|2025-10-27 15:30:00|22338.4|22326.4|22335.6|22323.6|22345.5|22333.5|22327.9|22315.9|300
1761579300000|2025-10-27 15:35:00|22334.2|22322.2|22349|22337|22358.6|22343.3|22332.1|22317.5|357
1761579600000|2025-10-27 15:40:00|22349.7|22337.7|22397.5|22385.5|22400.8|22386.2|22344.7|22332.7|453
1761579900000|2025-10-27 15:45:00|22395.4|22383.4|22385.5|22373.5|22407.9|22391.1|22382.7|22370.7|418
1761580200000|2025-10-27 15:50:00|22384.8|22372.8|22365.8|22353.8|22393.8|22379.2|22363.7|22349.1|236
1761580500000|2025-10-27 15:55:00|22365.1|22353.1|22360.9|22348.9|22373.4|22357.4|22354.6|22342.6|331
1761580800000|2025-10-27 16:00:00|22361.6|22349.6|22357.4|22345.4|22371.5|22359.5|22353.9|22338.6|390
1761581100000|2025-10-27 16:05:00|22356.7|22344.7|22304.6|22292.6|22359.5|22347.5|22304.6|22292.6|549
1761581400000|2025-10-27 16:10:00|22309.3|22289.3|22306.7|22294.7|22316.3|22303.2|22300.2|22280.2|474
1761581700000|2025-10-27 16:15:00|22306|22294|22302.5|22290.5|22310|22294|22301.8|22289.3|328
1761582000000|2025-10-27 16:20:00|22303.2|22291.2|22308.8|22296.8|22310.9|22298.9|22302.5|22290.5|314
1761582300000|2025-10-27 16:25:00|22310.2|22298.2|22325|22313|22333.4|22321.4|22310.2|22298.2|281
1761582600000|2025-10-27 16:30:00|22329.2|22317.2|22338.3|22326.3|22339.7|22327.7|22328.5|22316.5|612
1761582900000|2025-10-27 16:35:00|22339.7|22327.7|22359.4|22347.4|22363.6|22351.6|22338.3|22326.3|370
1761583200000|2025-10-27 16:40:00|22358.7|22346.7|22334.8|22322.8|22374.9|22362.9|22323.6|22311.6|590
1761583500000|2025-10-27 16:45:00|22336.9|22324.9|22335.5|22323.5|22346.5|22333.4|22329.2|22314.6|316
1761583800000|2025-10-27 16:50:00|22332.7|22320.7|22391|22379|22415.6|22403.6|22332.7|22320.7|1400
1761584100000|2025-10-27 16:55:00|22391.7|22379.7|22400.1|22388.1|22408.6|22396.6|22388.9|22376.9|586
1761584400000|2025-10-27 17:00:00|22401.6|22389.6|22402.9|22390.9|22414.2|22402.2|22394.5|22382.5|434
1761584700000|2025-10-27 17:05:00|22401.5|22389.5|22414.2|22402.2|22415.6|22403.6|22400.8|22388.8|365
1761585000000|2025-10-27 17:10:00|22414.9|22402.9|22470.3|22458.3|22485.9|22473.9|22412.8|22400.8|1164
1761585300000|2025-10-27 17:15:00|22470.9|22458.9|22591.9|22579.9|22629.8|22616|22469.4|22457.4|855
1761585600000|2025-10-27 17:20:00|22590.3|22578.3|22551.7|22539.7|22671.3|22659.3|22533.5|22521.5|632
1761585900000|2025-10-27 17:25:00|22553.6|22541.6|22505.6|22493.6|22592.5|22580.5|22493.7|22481.7|701
1761586200000|2025-10-27 17:30:00|22505.8|22493.8|22546.1|22534.1|22560.5|22548.5|22502|22490|483
1761586500000|2025-10-27 17:35:00|22546.6|22534.6|22565|22553|22579.5|22567.5|22529.8|22517.8|501
1761586800000|2025-10-27 17:40:00|22562.8|22550.8|22523.5|22511.5|22576.8|22564.8|22520.3|22508.3|302
1761587100000|2025-10-27 17:45:00|22521.5|22509.5|22518.4|22506.4|22526|22514|22501.5|22489.5|289
1761587400000|2025-10-27 17:50:00|22517.9|22505.9|22588.1|22576.1|22596.3|22577.5|22517.9|22505.9|548
1761587700000|2025-10-27 17:55:00|22591.4|22571.4|22592.6|22580.6|22624.7|22612.7|22563.6|22551.6|1429
1761588000000|2025-10-27 18:00:00|22592.1|22580.1|22560.9|22548.9|22603.2|22591.2|22538.4|22526.4|606
1761658200000|2025-10-28 13:30:00|22598.4|22586.4|22665|22653|22765.8|22753.8|22508.4|22496.4|1764
1761658500000|2025-10-28 13:35:00|22664.3|22652.3|22541.9|22529.9|22668.5|22656.5|22538.6|22526.6|876
1761658800000|2025-10-28 13:40:00|22545.8|22533.8|22500.4|22488.4|22599.3|22587.3|22471.9|22459.9|731
1761659100000|2025-10-28 13:45:00|22499.7|22487.7|22503.9|22491.9|22628.7|22616.7|22491.7|22479.7|709
1761659400000|2025-10-28 13:50:00|22507.1|22495.1|22334.5|22322.5|22507.6|22495.6|22327.7|22315.7|1534
1761659700000|2025-10-28 13:55:00|22333.3|22321.3|22430.2|22418.2|22461.6|22449.6|22333.3|22321.3|1104
1761660000000|2025-10-28 14:00:00|22427.7|22415.7|22499.8|22487.8|22499.8|22487.8|22421.3|22409.3|730
1761660300000|2025-10-28 14:05:00|22501|22489|22600.2|22588.2|22602.3|22590.3|22460.4|22448.4|698
1761660600000|2025-10-28 14:10:00|22601.4|22589.4|22682.6|22670.6|22714.5|22702.5|22601.4|22589.4|965
1761660900000|2025-10-28 14:15:00|22683.2|22671.2|22708.7|22696.7|22774.1|22762.1|22668.8|22656.8|694
1761661200000|2025-10-28 14:20:00|22710.5|22698.5|22686|22674|22732.2|22720.2|22640.1|22628.1|647
1761661500000|2025-10-28 14:25:00|22684.9|22672.9|22772.8|22760.8|22778.2|22765.2|22617.6|22605.6|929
1761661800000|2025-10-28 14:30:00|22769.5|22757.5|22647|22635|22786.6|22774.6|22638.6|22626.6|453
1761662100000|2025-10-28 14:35:00|22647.6|22635.6|22668.9|22656.9|22679.3|22667.3|22613.7|22601.7|485
1761662400000|2025-10-28 14:40:00|22667.1|22655.1|22645.3|22633.3|22676.4|22664.4|22631.4|22619.4|221
1761662700000|2025-10-28 14:45:00|22642.3|22630.3|22622.2|22610.2|22655.4|22643.4|22617.2|22605.2|309
1761663000000|2025-10-28 14:50:00|22621.6|22609.6|22660.3|22648.3|22670.1|22658.1|22617.9|22605.9|280
1761663300000|2025-10-28 14:55:00|22659|22647|22641.8|22629.8|22680.3|22668.3|22638.6|22626.6|238
1761663600000|2025-10-28 15:00:00|22640.5|22628.5|22602.5|22590.5|22685.6|22673.6|22578.9|22566.9|476
1761663900000|2025-10-28 15:05:00|22610|22598|22556|22544|22616.4|22604.4|22541.9|22529.9|335
1761664200000|2025-10-28 15:10:00|22545.3|22533.3|22521.5|22509.5|22564.5|22552.5|22508.5|22496.5|299
1761664500000|2025-10-28 15:15:00|22520.4|22508.4|22582.3|22570.3|22588.5|22576.5|22518|22506|267
1761664800000|2025-10-28 15:20:00|22584.1|22572.1|22641.7|22629.7|22652.1|22640.1|22573.1|22561.1|281
1761665100000|2025-10-28 15:25:00|22641.2|22629.2|22620.2|22608.2|22649.2|22637.2|22587.7|22575.7|208
1761665400000|2025-10-28 15:30:00|22616.9|22604.9|22707.5|22695.5|22720.9|22708.9|22614.8|22602.8|352
1761665700000|2025-10-28 15:35:00|22705|22693|22647.5|22635.5|22733.3|22721.3|22642.6|22630.6|293
1761666000000|2025-10-28 15:40:00|22648.2|22636.2|22663.1|22651.1|22668.3|22656.3|22642.5|22630.5|275
1761666300000|2025-10-28 15:45:00|22668|22656|22684.1|22672.1|22722.9|22710.9|22661.8|22649.8|394
1761666600000|2025-10-28 15:50:00|22682.3|22670.3|22728.3|22716.3|22740.6|22728.6|22665.3|22653.3|281
1761666900000|2025-10-28 15:55:00|22727.2|22715.2|22754.2|22742.2|22763.2|22751.2|22721.6|22709.6|351
1761667200000|2025-10-28 16:00:00|22753.6|22741.6|22764.7|22752.7|22775.3|22763.3|22717.3|22705.3|362
1761667500000|2025-10-28 16:05:00|22764|22752|22708.2|22696.2|22774.2|22762.2|22702.5|22690.5|219
1761667800000|2025-10-28 16:10:00|22708.7|22696.7|22641.1|22629.1|22710.6|22698.6|22616.1|22604.1|350
1761668100000|2025-10-28 16:15:00|22640.5|22628.5|22581.1|22569.1|22645.7|22633.7|22580.5|22568.5|184
1761668400000|2025-10-28 16:20:00|22581.7|22569.7|22592.3|22580.3|22592.3|22580.3|22559.8|22547.8|194
1761668700000|2025-10-28 16:25:00|22591.6|22579.6|22585.8|22573.8|22605.8|22593.8|22564.8|22552.8|221
1761669000000|2025-10-28 16:30:00|22586.5|22574.5|22599.1|22587.1|22658.3|22646.3|22585.8|22573.8|279
1761669300000|2025-10-28 16:35:00|22597.4|22585.4|22609.2|22597.2|22617.3|22605.3|22588.4|22576.4|176
1761669600000|2025-10-28 16:40:00|22608|22596|22537.6|22525.6|22619.3|22607.3|22523.1|22511.1|374
1761669900000|2025-10-28 16:45:00|22539|22527|22552.3|22540.3|22571.7|22559.7|22514.3|22502.3|265
1761670200000|2025-10-28 16:50:00|22551.6|22539.6|22513.1|22501.1|22565.9|22553.9|22491.5|22479.5|342
1761670500000|2025-10-28 16:55:00|22513.8|22501.8|22534.8|22522.8|22551.8|22539.8|22487|22475|269
1761670800000|2025-10-28 17:00:00|22533.5|22521.5|22517|22505|22540.8|22528.8|22491.8|22479.8|148
1761671100000|2025-10-28 17:05:00|22518.3|22506.3|22506.4|22494.4|22546.5|22534.5|22503.9|22491.9|153
1761671400000|2025-10-28 17:10:00|22505.7|22493.7|22486.7|22474.7|22543.8|22531.8|22481.7|22469.7|175
1761671700000|2025-10-28 17:15:00|22485.4|22473.4|22476.1|22464.1|22494.2|22482.2|22467.6|22455.6|189
1761672000000|2025-10-28 17:20:00|22478.8|22466.8|22443.9|22431.9|22486|22474|22433.1|22421.1|357
1761672300000|2025-10-28 17:25:00|22442.6|22430.6|22423.5|22411.5|22455.8|22443.8|22408.5|22396.5|497
1761672600000|2025-10-28 17:30:00|22422.8|22410.8|22471.4|22459.4|22477.7|22465.7|22414.1|22402.1|515
1761672900000|2025-10-28 17:35:00|22470.8|22458.8|22469.4|22457.4|22480.9|22468.9|22456.1|22444.1|564
1761673200000|2025-10-28 17:40:00|22470.1|22458.1|22489.5|22477.5|22490.7|22478.7|22463.3|22451.3|370
1761673500000|2025-10-28 17:45:00|22488.9|22476.9|22527.3|22515.3|22527.3|22515.3|22487.5|22475.5|278
1761673800000|2025-10-28 17:50:00|22527.9|22515.9|22612.6|22600.6|22663.3|22651.3|22527.9|22515.9|671
1761674100000|2025-10-28 17:55:00|22611.9|22599.9|22554.8|22542.8|22676.9|22664.9|22527.4|22515.4|1170
1761674400000|2025-10-28 18:00:00|22556.6|22544.6|22588.3|22576.3|22621.1|22609.1|22555.3|22543.3|993
1761674700000|2025-10-28 18:05:00|22589.4|22577.4|22589.4|22577.4|22589.4|22577.4|22589.4|22577.4|0
1761744600000|2025-10-29 13:30:00|22672.9|22660.9|22776.2|22764.2|22851.3|22839.3|22660.7|22646.2|1488
1761744900000|2025-10-29 13:35:00|22775.6|22763.6|22852.7|22840.7|22855|22843|22773.7|22761.7|710
1761745200000|2025-10-29 13:40:00|22852.1|22840.1|22837.5|22825.5|22852.7|22840.7|22784.7|22772.7|480
1761745500000|2025-10-29 13:45:00|22838.1|22826.1|22917.7|22905.7|22918.3|22906.3|22838.1|22826.1|625
1761745800000|2025-10-29 13:50:00|22918.9|22906.9|22899.7|22887.7|22937.5|22925.5|22884.6|22872.6|518
1761746100000|2025-10-29 13:55:00|22898.5|22886.5|22954.8|22942.8|22966.2|22954.2|22896|22884|709
1761746400000|2025-10-29 14:00:00|22952.9|22940.9|22886.1|22874.1|22964.2|22952.2|22883|22871|417
1761746700000|2025-10-29 14:05:00|22890.6|22878.6|22915.5|22903.5|22927.5|22915.5|22848.9|22836.9|639
1761747000000|2025-10-29 14:10:00|22921.7|22909.7|22960.6|22948.6|22983.8|22971.8|22917.3|22905.3|605
1761747300000|2025-10-29 14:15:00|22960|22948|22999.2|22987.2|23037.2|23025.2|22952.6|22940.6|558
1761747600000|2025-10-29 14:20:00|22997.2|22985.2|23035.2|23023.2|23039.5|23027.5|22973.1|22961.1|347
1761747900000|2025-10-29 14:25:00|23033.2|23021.2|23027.3|23015.3|23041|23029|23007.3|22995.3|357
1761748200000|2025-10-29 14:30:00|23028.7|23016.7|23031.6|23019.6|23048.5|23036.5|23003.1|22991.1|321
1761748500000|2025-10-29 14:35:00|23027.9|23015.9|23030.9|23018.9|23063.3|23051.3|23000.4|22988.4|421
1761748800000|2025-10-29 14:40:00|23029.7|23017.7|22989.1|22977.1|23048.5|23036.5|22959.1|22947.1|343
1761749100000|2025-10-29 14:45:00|22989.7|22977.7|23016.9|23004.9|23034.4|23022.4|22980.3|22968.3|316
1761749400000|2025-10-29 14:50:00|23013.8|23001.8|23072.4|23060.4|23072.4|23060.4|23013.2|23001.2|294
1761749700000|2025-10-29 14:55:00|23071|23059|23092.9|23080.9|23099.3|23087.3|23055.4|23043.4|329
1761750000000|2025-10-29 15:00:00|23094.2|23082.2|23084.8|23072.8|23114.2|23102.2|23071.2|23059.2|438
1761750300000|2025-10-29 15:05:00|23086.1|23074.1|23119.2|23107.2|23137.3|23125.3|23078.2|23066.2|366
1761750600000|2025-10-29 15:10:00|23117.8|23105.8|23204.3|23192.3|23209.9|23197.9|23117.3|23105.3|536
1761750900000|2025-10-29 15:15:00|23202.4|23190.4|23260.1|23248.1|23279.5|23267.5|23188.1|23176.1|939
1761751200000|2025-10-29 15:20:00|23260.7|23248.7|23274.2|23262.2|23281.7|23269.7|23234|23222|642
1761751500000|2025-10-29 15:25:00|23275.5|23263.5|23259.1|23247.1|23312.5|23300.5|23250.4|23238.4|551
1761751800000|2025-10-29 15:30:00|23269.8|23257.8|23219.4|23207.4|23276.7|23264.7|23203.3|23191.3|419
1761752100000|2025-10-29 15:35:00|23227.6|23215.6|23266.1|23254.1|23286.1|23274.1|23227.6|23215.6|289
1761752400000|2025-10-29 15:40:00|23270.5|23258.5|23243.2|23231.2|23301.1|23289.1|23226.4|23214.4|296
1761752700000|2025-10-29 15:45:00|23239.5|23227.5|23246.2|23234.2|23277.5|23265.5|23220.8|23208.8|205
1761753000000|2025-10-29 15:50:00|23247.4|23235.4|23235.7|23223.7|23255|23243|23223.9|23211.9|203
1761753300000|2025-10-29 15:55:00|23234.3|23222.3|23245.1|23233.1|23257.7|23245.7|23210.2|23198.2|286
1761753600000|2025-10-29 16:00:00|23250.1|23238.1|23127.3|23115.3|23250.1|23238.1|23122.9|23108.8|495
1761753900000|2025-10-29 16:05:00|23128.5|23116.5|23155.3|23143.3|23166.1|23154.1|23117.3|23105.3|295
1761754200000|2025-10-29 16:10:00|23153.4|23141.4|23192.4|23180.4|23214.3|23202.3|23144|23132|291
1761754500000|2025-10-29 16:15:00|23193|23181|23070.3|23058.3|23194.9|23182.9|23069.7|23057.7|225
1761754800000|2025-10-29 16:20:00|23068.9|23056.9|23176.4|23164.4|23178.1|23166.1|23061.2|23049.2|290
1761755100000|2025-10-29 16:25:00|23173.7|23161.7|23142.6|23130.6|23182.8|23170.8|23122.1|23110.1|208
1761755400000|2025-10-29 16:30:00|23143.2|23131.2|23156.9|23144.9|23172.5|23160.5|23105.6|23093.6|197
1761755700000|2025-10-29 16:35:00|23154.4|23142.4|23104.4|23092.4|23155|23143|23101.3|23089.3|178
1761756000000|2025-10-29 16:40:00|23105.1|23093.1|23124|23112|23140.7|23128.7|23101.9|23089.9|121
1761756300000|2025-10-29 16:45:00|23122.6|23110.6|23107.8|23095.8|23123.3|23111.3|23096|23084|182
1761756600000|2025-10-29 16:50:00|23108.4|23096.4|23112.8|23100.8|23115.4|23103.4|23095.4|23083.4|110
1761756900000|2025-10-29 16:55:00|23109.8|23097.8|23135.9|23123.9|23143.8|23131.8|23096.6|23084.6|189
1761757200000|2025-10-29 17:00:00|23135.3|23123.3|23113.3|23101.3|23143.4|23131.4|23112.8|23100.8|146
1761757500000|2025-10-29 17:05:00|23112.8|23100.8|23051.8|23039.8|23114.7|23102.7|23043.6|23031.6|211
1761757800000|2025-10-29 17:10:00|23051.1|23039.1|23063|23051|23069.1|23057.1|23019.1|23007.1|197
1761758100000|2025-10-29 17:15:00|23063.5|23051.5|23037.4|23025.4|23088.6|23076.6|23034.3|23022.3|175
1761758400000|2025-10-29 17:20:00|23039.3|23027.3|23079.6|23067.6|23093.5|23081.5|22988.5|22976.5|228
1761758700000|2025-10-29 17:25:00|23078.4|23066.4|23062.5|23050.5|23087.1|23075.1|23048.6|23036.6|139
1761759000000|2025-10-29 17:30:00|23063.7|23051.7|23068.4|23056.4|23069.7|23057.7|23037.9|23025.9|205
1761759300000|2025-10-29 17:35:00|23067.2|23055.2|23060.9|23048.9|23074.1|23062.1|23052.8|23040.8|176
1761759600000|2025-10-29 17:40:00|23063.4|23051.4|23055.9|23043.9|23068.9|23056.9|23048.4|23036.4|160
1761759900000|2025-10-29 17:45:00|23055.3|23043.3|23059.9|23047.9|23066.4|23054.4|23033.8|23021.8|239
1761760200000|2025-10-29 17:50:00|23059.2|23047.2|23069.2|23057.2|23076|23064|23042.9|23030.9|455
1761760500000|2025-10-29 17:55:00|23068.6|23056.6|23049.4|23037.4|23073.5|23061.5|23009.6|22997.6|834
1761760800000|2025-10-29 18:00:00|23037.4|23025.4|23045.7|23033.7|23048.8|23036.8|23018.7|23006.7|232
1761831000000|2025-10-30 13:30:00|23075.8|23063.8|23038.2|23026.2|23115.9|23103.9|23023.8|23011.8|1141
1761831300000|2025-10-30 13:35:00|23037.6|23025.6|22965|22953|23045.2|23033.2|22951.4|22939.4|640
1761831600000|2025-10-30 13:40:00|22966.9|22954.9|22941.4|22929.4|22972.5|22960.5|22914.4|22902.4|484
1761831900000|2025-10-30 13:45:00|22930.2|22918.2|22927.6|22915.6|22952.6|22940.6|22897.6|22885.6|336
1761832200000|2025-10-30 13:50:00|22926.3|22914.3|22961.4|22949.4|22987.6|22975.6|22907.6|22895.6|334
1761832500000|2025-10-30 13:55:00|22962|22950|22896.5|22884.5|22964.5|22952.5|22862.8|22850.8|434
1761832800000|2025-10-30 14:00:00|22892.1|22880.1|22897|22885|22908.9|22896.9|22851.5|22839.5|541
1761833100000|2025-10-30 14:05:00|22898.3|22886.3|22882.7|22870.7|22916.8|22904.8|22867.6|22855.6|475
1761833400000|2025-10-30 14:10:00|22877.7|22865.7|22882.7|22870.7|22908.8|22896.8|22870.2|22858.2|378
1761833700000|2025-10-30 14:15:00|22883.4|22871.4|22881.4|22869.4|22897|22885|22860.1|22848.1|252
1761834000000|2025-10-30 14:20:00|22877.1|22865.1|22921.1|22909.1|22923.6|22911.6|22867.6|22855.6|343
1761834300000|2025-10-30 14:25:00|22918.6|22906.6|22916.1|22904.1|22941.7|22929.7|22915.5|22903.5|432
1761834600000|2025-10-30 14:30:00|22916.7|22904.7|22939.8|22927.8|22956.1|22944.1|22909.8|22897.8|390
1761834900000|2025-10-30 14:35:00|22938.6|22926.6|22947.3|22935.3|22954.1|22942.1|22917.3|22905.3|380
1761835200000|2025-10-30 14:40:00|22946.6|22934.6|22946.1|22934.1|22961.7|22949.7|22924.2|22912.2|270
1761835500000|2025-10-30 14:45:00|22945.4|22933.4|22953|22941|22960.4|22948.4|22938|22926|215
1761835800000|2025-10-30 14:50:00|22955.4|22943.4|22952.3|22940.3|22971|22959|22943.6|22931.6|346
1761836100000|2025-10-30 14:55:00|22951.7|22939.7|22973.5|22961.5|22973.5|22961.5|22942.3|22930.3|151
1761836400000|2025-10-30 15:00:00|22972.9|22960.9|22919.8|22907.8|22979.9|22967.9|22917.3|22905.3|337
1761836700000|2025-10-30 15:05:00|22918.5|22906.5|23003.5|22991.5|23013.4|23001.4|22896.1|22884.1|447
1761837000000|2025-10-30 15:10:00|23001|22989|23013.5|23001.5|23025.3|23013.3|22981|22969|243
1761837300000|2025-10-30 15:15:00|23012.2|23000.2|23021|23009|23027.2|23015.2|22985.9|22973.9|327
1761837600000|2025-10-30 15:20:00|23021.6|23009.6|23090.9|23078.9|23105.8|23093.8|23021.6|23009.6|586
1761837900000|2025-10-30 15:25:00|23088.3|23076.3|23116.3|23104.3|23123.8|23111.8|23082.2|23070.2|461
1761838200000|2025-10-30 15:30:00|23116.9|23104.9|23133.8|23121.8|23140.1|23128.1|23100.2|23088.2|455
1761838500000|2025-10-30 15:35:00|23132.5|23120.5|23139.4|23127.4|23153.8|23141.8|23103.2|23091.2|262
1761838800000|2025-10-30 15:40:00|23136.3|23124.3|23188.8|23176.8|23196.2|23184.2|23131.3|23119.3|334
1761839100000|2025-10-30 15:45:00|23190|23178|23176.9|23164.9|23203.1|23191.1|23136.9|23124.9|330
1761839400000|2025-10-30 15:50:00|23181.2|23169.2|23150.6|23138.6|23182.5|23170.5|23130|23118|139
1761839700000|2025-10-30 15:55:00|23149.3|23137.3|23129.3|23117.3|23172.5|23160.5|23122.5|23110.5|299
1761840000000|2025-10-30 16:00:00|23128.7|23116.7|23110.6|23098.6|23154.4|23142.4|23095.6|23083.6|253
1761840300000|2025-10-30 16:05:00|23111.2|23099.2|23125.7|23113.7|23134.4|23122.4|23105.6|23093.6|157
1761840600000|2025-10-30 16:10:00|23123.2|23111.2|23124.4|23112.4|23134.5|23122.5|23119.4|23107.4|110
1761840900000|2025-10-30 16:15:00|23123.8|23111.8|23133.7|23121.7|23140.6|23128.6|23094.4|23082.4|191
1761841200000|2025-10-30 16:20:00|23134.3|23122.3|23127.4|23115.4|23134.3|23122.3|23123.7|23111.7|78
1761841500000|2025-10-30 16:25:00|23129.9|23117.9|23122.4|23110.4|23134.3|23122.3|23105.5|23093.5|104
1761841800000|2025-10-30 16:30:00|23128|23116|23128.7|23116.7|23135.5|23123.5|23118|23106|116
1761842100000|2025-10-30 16:35:00|23128|23116|23125.5|23113.5|23135.5|23123.5|23112.5|23100.5|123
1761842400000|2025-10-30 16:40:00|23124.3|23112.3|23118.7|23106.7|23134.3|23122.3|23105|23093|225
1761842700000|2025-10-30 16:45:00|23119.9|23107.9|23075|23063|23134.3|23122.3|23065|23053|262
1761843000000|2025-10-30 16:50:00|23076.3|23064.3|23073.2|23061.2|23114.4|23102.4|23055.1|23043.1|206
1761843300000|2025-10-30 16:55:00|23072.6|23060.6|23051.4|23039.4|23089.4|23077.4|23050.8|23038.8|207
1761843600000|2025-10-30 17:00:00|23050.8|23038.8|23077|23065|23079.5|23067.5|23050.8|23038.8|108
1761843900000|2025-10-30 17:05:00|23079.5|23067.5|23090.9|23078.9|23098.4|23086.4|23071.5|23059.5|114
1761844200000|2025-10-30 17:10:00|23094.6|23082.6|23054.8|23042.8|23110.9|23098.9|23048.5|23036.5|202
1761844500000|2025-10-30 17:15:00|23056|23044|22972.2|22960.2|23058.5|23046.5|22934.9|22922.9|306
1761844800000|2025-10-30 17:20:00|22972.9|22960.9|23016|23004|23019.1|23007.1|22967.2|22955.2|185
1761845100000|2025-10-30 17:25:00|23017.3|23005.3|23005.9|22993.9|23042.1|23030.1|22997.8|22985.8|174
1761845400000|2025-10-30 17:30:00|23007.2|22995.2|22992.2|22980.2|23013.5|23001.5|22980.9|22968.9|152
1761845700000|2025-10-30 17:35:00|22993.4|22981.4|23017.2|23005.2|23021.6|23009.6|22990.9|22978.9|124
1761846000000|2025-10-30 17:40:00|23015.9|23003.9|23034.7|23022.7|23059.7|23047.7|23014.7|23002.7|219
1761846300000|2025-10-30 17:45:00|23033.5|23021.5|23023.4|23011.4|23036.5|23024.5|23003.4|22991.4|251
1761846600000|2025-10-30 17:50:00|23024|23012|23037.3|23025.3|23041|23029|22991.6|22979.6|396
1761846900000|2025-10-30 17:55:00|23034.8|23022.8|23039.2|23027.2|23048.6|23036.6|23001.1|22989.1|930
1761847200000|2025-10-30 18:00:00|23038.6|23026.6|23044.8|23032.8|23055.4|23043.4|23027.9|23015.9|374
1761917400000|2025-10-31 13:30:00|23097.1|23085.1|23095.2|23083.2|23115.2|23103.2|23057.1|23045.1|895
1761917700000|2025-10-31 13:35:00|23097.1|23085.1|23076.4|23064.4|23143.3|23131.3|23063.3|23051.3|761
1761918000000|2025-10-31 13:40:00|23075.2|23063.2|23077.7|23065.7|23099.6|23087.6|23065.2|23053.2|426
1761918300000|2025-10-31 13:45:00|23078.9|23066.9|23001.4|22989.4|23103.3|23091.3|22995.8|22983.8|406
1761918600000|2025-10-31 13:50:00|23000.2|22988.2|23022.1|23010.1|23066.4|23054.4|22995.2|22983.2|362
1761918900000|2025-10-31 13:55:00|23023.3|23011.3|23053.9|23041.9|23057.7|23045.7|23008.3|22996.3|297
1761919200000|2025-10-31 14:00:00|23052.1|23040.1|23068.3|23056.3|23073.3|23061.3|23037.7|23025.7|346
1761919500000|2025-10-31 14:05:00|23072.1|23060.1|23088.3|23076.3|23090.2|23078.2|23057.1|23045.1|243
1761919800000|2025-10-31 14:10:00|23088.9|23076.9|23053.9|23041.9|23097|23085|23041.4|23029.4|414
1761920100000|2025-10-31 14:15:00|23053.3|23041.3|23088.9|23076.9|23089.5|23077.5|23028.3|23016.3|210
1761920400000|2025-10-31 14:20:00|23086.4|23074.4|23078.9|23066.9|23094.5|23082.5|23070.1|23058.1|206
1761920700000|2025-10-31 14:25:00|23078.3|23066.3|23073.3|23061.3|23081.4|23069.4|23044.5|23032.5|223
1761921000000|2025-10-31 14:30:00|23073.9|23061.9|23068.9|23056.9|23079.5|23067.5|23066.4|23054.4|212
1761921300000|2025-10-31 14:35:00|23068.3|23056.3|23054.5|23042.5|23068.3|23056.3|23023.3|23011.3|208
1761921600000|2025-10-31 14:40:00|23055.1|23043.1|23078.2|23066.2|23078.2|23066.2|23043.9|23031.9|211
1761921900000|2025-10-31 14:45:00|23079.5|23067.5|23089.5|23077.5|23089.5|23077.5|23065.7|23053.7|287
1761922200000|2025-10-31 14:50:00|23090.1|23078.1|23092.6|23080.6|23100.7|23088.7|23082.6|23070.6|301
1761922500000|2025-10-31 14:55:00|23093.2|23081.2|23103.2|23091.2|23115.1|23103.1|23092.6|23080.6|147
1761922800000|2025-10-31 15:00:00|23107|23095|23120.7|23108.7|23123.8|23111.8|23095.7|23083.7|276
1761923100000|2025-10-31 15:05:00|23121.3|23109.3|23085.1|23073.1|23123.2|23111.2|23082.6|23070.6|230
1761923400000|2025-10-31 15:10:00|23086.3|23074.3|23030.1|23018.1|23086.3|23074.3|23020.1|23008.1|315
1761923700000|2025-10-31 15:15:00|23027.6|23015.6|23032.6|23020.6|23044.4|23032.4|23007.6|22995.6|433
1761924000000|2025-10-31 15:20:00|23033.2|23021.2|22998.8|22986.8|23034.4|23022.4|22998.8|22986.8|277
1761924300000|2025-10-31 15:25:00|22999.4|22987.4|23003.8|22991.8|23022.5|23010.5|22977.6|22965.6|305
1761924600000|2025-10-31 15:30:00|23010.7|22998.7|23011.3|22999.3|23018.8|23006.8|22996.9|22984.9|179
1761924900000|2025-10-31 15:35:00|23012.5|23000.5|22963.2|22951.2|23023.2|23011.2|22961.3|22949.3|295
1761925200000|2025-10-31 15:40:00|22961.3|22949.3|22965.7|22953.7|22980.1|22968.1|22942.5|22930.5|340
1761925500000|2025-10-31 15:45:00|22965|22953|22945.7|22933.7|22968.8|22956.8|22943.1|22931.1|295
1761925800000|2025-10-31 15:50:00|22945|22933|22961.9|22949.9|22966.9|22954.9|22923.8|22911.8|266
1761926100000|2025-10-31 15:55:00|22962.5|22950.5|22953.7|22941.7|22966.9|22954.9|22940|22928|95
1761926400000|2025-10-31 16:00:00|22951.9|22939.9|22881.2|22869.2|22961.9|22949.9|22845.6|22833.6|294
1761926700000|2025-10-31 16:05:00|22880.6|22868.6|22899.9|22887.9|22916.8|22904.8|22837.5|22825.5|435
1761927000000|2025-10-31 16:10:00|22898.1|22886.1|22872.4|22860.4|22941.2|22929.2|22869.9|22857.9|211
1761927300000|2025-10-31 16:15:00|22871.8|22859.8|22895.5|22883.5|22903.6|22891.6|22847.4|22835.4|392
1761927600000|2025-10-31 16:20:00|22899.9|22887.9|22876.2|22864.2|22908.7|22896.7|22868.7|22856.7|142
1761927900000|2025-10-31 16:25:00|22874.3|22862.3|22917.4|22905.4|22935.5|22923.5|22866.8|22854.8|285
1761928200000|2025-10-31 16:30:00|22916.1|22904.1|22906.1|22894.1|22933|22921|22891.1|22879.1|290
1761928500000|2025-10-31 16:35:00|22909.9|22897.9|22878.6|22866.6|22914.9|22902.9|22858.6|22846.6|211
1761928800000|2025-10-31 16:40:00|22877.3|22865.3|22839.2|22827.2|22883.6|22871.6|22833.6|22821.6|238
1761929100000|2025-10-31 16:45:00|22838.6|22826.6|22743.5|22731.5|22842.3|22830.3|22722.2|22710.2|639
1761929400000|2025-10-31 16:50:00|22744.1|22732.1|22647.8|22635.8|22754.7|22742.7|22642.1|22630.1|659
1761929700000|2025-10-31 16:55:00|22649.6|22637.6|22697.2|22685.2|22704.1|22692.1|22615.2|22603.2|530
1761930000000|2025-10-31 17:00:00|22696.5|22684.5|22691|22679|22702.2|22690.2|22642.2|22630.2|414
1761930300000|2025-10-31 17:05:00|22691.6|22679.6|22698.4|22686.4|22712.2|22700.2|22679.1|22667.1|709
1761930600000|2025-10-31 17:10:00|22699.7|22687.7|22753.4|22741.4|22774.1|22762.1|22697.2|22685.2|283
1761930900000|2025-10-31 17:15:00|22752.2|22740.2|22734.7|22722.7|22778.1|22765.8|22719.7|22707.7|207
1761931200000|2025-10-31 17:20:00|22736.6|22724.6|22751|22739|22776.6|22764.6|22734.7|22722.7|219
1761931500000|2025-10-31 17:25:00|22752.2|22740.2|22753.4|22741.4|22764.7|22752.7|22731.5|22719.5|232
1761931800000|2025-10-31 17:30:00|22754|22742|22764.6|22752.6|22768.4|22756.4|22747.8|22735.8|275
1761932100000|2025-10-31 17:35:00|22765.3|22753.3|22764|22752|22767.1|22755.1|22745.2|22733.2|215
1761932400000|2025-10-31 17:40:00|22762.1|22750.1|22795.3|22783.3|22796.5|22784.5|22741.5|22729.5|342
1761932700000|2025-10-31 17:45:00|22795.9|22783.9|22830.3|22818.3|22843.4|22831.4|22784.7|22772.7|730
1761933000000|2025-10-31 17:50:00|22832.2|22820.2|22885.8|22873.8|22892.1|22880.1|22829.7|22817.7|479
1761933300000|2025-10-31 17:55:00|22884.6|22872.6|22872.1|22860.1|22894|22882|22864.5|22852.5|1158
1761933600000|2025-10-31 18:00:00|22870.8|22858.8|22875.2|22863.2|22900.8|22888.8|22870.2|22858.2|605
1762180200000|2025-11-03 14:30:00|22950.8|22938.8|23042.9|23030.9|23050.6|23038.6|22928.7|22916.7|1712
1762180500000|2025-11-03 14:35:00|23043.5|23031.5|23104.7|23092.7|23105.8|23093.8|23042.2|23030.2|571
1762180800000|2025-11-03 14:40:00|23104.1|23092.1|23076.8|23064.8|23125.8|23113.8|23037.6|23025.6|595
1762181100000|2025-11-03 14:45:00|23076.1|23064.1|23068|23056|23085.3|23073.3|23045.7|23033.7|300
1762181400000|2025-11-03 14:50:00|23069.8|23057.8|23094.7|23082.7|23106.5|23094.5|23059.8|23047.8|243
1762181700000|2025-11-03 14:55:00|23093.6|23081.6|23067.5|23055.5|23117.4|23105.4|23067.5|23055.5|418
1762182000000|2025-11-03 15:00:00|23066.8|23054.8|23066|23054|23088.9|23076.9|23031.6|23019.6|414
1762182300000|2025-11-03 15:05:00|23069.7|23057.7|23092.1|23080.1|23092.1|23080.1|23056.5|23044.5|277
1762182600000|2025-11-03 15:10:00|23090.9|23078.9|23053.2|23041.2|23090.9|23078.9|23046.2|23034.2|263
1762182900000|2025-11-03 15:15:00|23048.2|23036.2|23040.8|23028.8|23056.2|23044.2|23002.4|22990.4|312
1762183200000|2025-11-03 15:20:00|23044.1|23032.1|23033.9|23021.9|23061|23049|23021.7|23009.7|251
1762183500000|2025-11-03 15:25:00|23030.7|23018.7|23026.8|23014.8|23042.9|23030.9|23008.1|22996.1|247
1762183800000|2025-11-03 15:30:00|23026.1|23014.1|23052.9|23040.9|23085|23073|23016.8|23004.8|338
1762184100000|2025-11-03 15:35:00|23051.7|23039.7|23011.1|22999.1|23063|23051|22994.7|22982.7|236
1762184400000|2025-11-03 15:40:00|23006.1|22994.1|23033|23021|23033|23021|22991.3|22979.3|259
1762184700000|2025-11-03 15:45:00|23031.6|23019.6|23019.4|23007.4|23054.5|23042.5|23019.4|23007.4|250
1762185000000|2025-11-03 15:50:00|23018.7|23006.7|23016.4|23004.4|23054.5|23042.5|23015.1|23003.1|249
1762185300000|2025-11-03 15:55:00|23018.4|23006.4|23042.9|23030.9|23045.4|23033.4|23002.9|22990.9|158
1762185600000|2025-11-03 16:00:00|23044.7|23032.7|23079.1|23067.1|23083.6|23071.6|23041.6|23029.6|235
1762185900000|2025-11-03 16:05:00|23080.5|23068.5|23088|23076|23090.5|23078.5|23064.1|23052.1|173
1762186200000|2025-11-03 16:10:00|23088.5|23076.5|23065.3|23053.3|23093.1|23081.1|23064.7|23052.7|230
1762186500000|2025-11-03 16:15:00|23066|23054|23071|23059|23076.7|23064.7|23029|23017|188
1762186800000|2025-11-03 16:20:00|23071.6|23059.6|23090.2|23078.2|23099.1|23087.1|23069.1|23057.1|162
1762187100000|2025-11-03 16:25:00|23095.2|23083.2|23110.7|23098.7|23115.6|23103.6|23088.8|23076.8|357
1762187400000|2025-11-03 16:30:00|23111.4|23099.4|23102.2|23090.2|23115.3|23103.3|23080.1|23068.1|246
1762187700000|2025-11-03 16:35:00|23102.8|23090.8|23082.8|23070.8|23110.4|23098.4|23081.5|23069.5|145
1762188000000|2025-11-03 16:40:00|23083.5|23071.5|23085|23073|23096.9|23084.9|23081.7|23069.7|129
1762188300000|2025-11-03 16:45:00|23084.3|23072.3|23072.1|23060.1|23088|23076|23068.7|23056.7|146
1762188600000|2025-11-03 16:50:00|23072.6|23060.6|23077.2|23065.2|23095|23083|23068.6|23056.6|168
1762188900000|2025-11-03 16:55:00|23077.9|23065.9|23095.6|23083.6|23099.9|23087.9|23073.5|23061.5|205
1762189200000|2025-11-03 17:00:00|23095|23083|23088.5|23076.5|23096.7|23084.7|23068.1|23056.1|227
1762189500000|2025-11-03 17:05:00|23086.6|23074.6|23099.2|23087.2|23106.8|23094.8|23083.5|23071.5|211
1762189800000|2025-11-03 17:10:00|23098.1|23086.1|23090.6|23078.6|23111.1|23099.1|23086.5|23074.5|128
1762190100000|2025-11-03 17:15:00|23091.8|23079.8|23107.6|23095.6|23107.8|23095.8|23088.6|23076.6|135
1762190400000|2025-11-03 17:20:00|23106.4|23094.4|23117.1|23105.1|23118.3|23106.3|23097.6|23085.6|127
1762190700000|2025-11-03 17:25:00|23116.4|23104.4|23090.4|23078.4|23117.6|23105.6|23088.3|23076.3|162
1762191000000|2025-11-03 17:30:00|23090.9|23078.9|23102.6|23090.6|23103.3|23091.3|23081.8|23069.8|148
1762191300000|2025-11-03 17:35:00|23099.4|23087.4|23106.6|23094.6|23111|23099|23085.1|23073.1|142
1762191600000|2025-11-03 17:40:00|23107.7|23095.7|23110.7|23098.7|23123.5|23111.5|23099.2|23087.2|204
1762191900000|2025-11-03 17:45:00|23109.6|23097.6|23109.3|23097.3|23121.8|23109.8|23101.1|23089.1|118
1762192200000|2025-11-03 17:50:00|23108.2|23096.2|23111.8|23099.8|23113|23101|23091|23079|127
1762192500000|2025-11-03 17:55:00|23112.5|23100.5|23101.3|23089.3|23112.5|23100.5|23095|23083|190
1762192800000|2025-11-03 18:00:00|23101.9|23089.9|23125|23113|23127.2|23115.2|23100|23088|200
1762193100000|2025-11-03 18:05:00|23123.2|23111.2|23123.6|23111.6|23128.7|23116.7|23115.7|23103.7|180
1762193400000|2025-11-03 18:10:00|23122.2|23110.2|23123.4|23111.4|23126.5|23114.5|23120|23108|115
1762193700000|2025-11-03 18:15:00|23124.1|23112.1|23124.1|23112.1|23131.4|23119.4|23118.2|23106.2|159
1762194000000|2025-11-03 18:20:00|23124.7|23112.7|23142.6|23130.6|23152.6|23140.6|23124.1|23112.1|193
1762194300000|2025-11-03 18:25:00|23139.4|23127.4|23148.8|23136.8|23148.8|23136.8|23134.4|23122.4|273
1762194600000|2025-11-03 18:30:00|23149.5|23137.5|23134.4|23122.4|23149.5|23137.5|23134.4|23122.4|174
1762194900000|2025-11-03 18:35:00|23135.1|23123.1|23123.5|23111.5|23142.8|23130.8|23123.1|23111.1|186
1762195200000|2025-11-03 18:40:00|23124.1|23112.1|23129.9|23117.9|23134.1|23122.1|23117.2|23105.2|293
1762195500000|2025-11-03 18:45:00|23130.6|23118.6|23126.2|23114.2|23135.6|23123.6|23115.2|23103.2|374
1762195800000|2025-11-03 18:50:00|23125.6|23113.6|23123.1|23111.1|23135.2|23123.2|23118|23106|486
1762196100000|2025-11-03 18:55:00|23122.4|23110.4|23133.2|23121.2|23133.2|23121.2|23108.8|23096.8|1083
1762196400000|2025-11-03 19:00:00|23133.9|23121.9|23120.6|23108.6|23133.9|23121.9|23110.6|23098.6|242
1762266600000|2025-11-04 14:30:00|23151.7|23139.7|23125.7|23113.7|23210.9|23198.9|23123.8|23111.8|1001
1762266900000|2025-11-04 14:35:00|23128.2|23116.2|23117.8|23105.8|23133.8|23121.8|23076.2|23064.2|686
1762267200000|2025-11-04 14:40:00|23117.1|23105.1|23095.2|23083.2|23117.1|23105.1|23091.4|23079.4|290
1762267500000|2025-11-04 14:45:00|23094.6|23082.6|23101.8|23089.8|23105|23093|23091.1|23079.1|163
1762267800000|2025-11-04 14:50:00|23101.2|23089.2|23080.2|23068.2|23108.6|23096.6|23079|23067|141
1762268100000|2025-11-04 14:55:00|23080.8|23068.8|23070.6|23058.6|23084.7|23072.7|23049.2|23037.2|253
1762268400000|2025-11-04 15:00:00|23072.4|23060.4|23069.5|23057.5|23088.1|23076.1|23061.3|23049.3|212
1762268700000|2025-11-04 15:05:00|23069|23057|23084.2|23072.2|23087.5|23075.5|23058.3|23046.3|226
1762269000000|2025-11-04 15:10:00|23083.6|23071.6|23061.8|23049.8|23089.2|23077.2|23056.5|23044.5|288
1762269300000|2025-11-04 15:15:00|23062.4|23050.4|23060.4|23048.4|23086|23074|23057.9|23045.9|191
1762269600000|2025-11-04 15:20:00|23059.2|23047.2|23072.9|23060.9|23073.6|23061.6|23058.5|23046.5|127
1762269900000|2025-11-04 15:25:00|23073.8|23061.8|23070.2|23058.2|23096.4|23084.4|23065.5|23053.5|273
1762270200000|2025-11-04 15:30:00|23072.8|23060.8|23093.9|23081.9|23096.4|23084.4|23071.4|23059.4|119
1762270500000|2025-11-04 15:35:00|23088.9|23076.9|23085.3|23073.3|23098|23086|23075.9|23063.9|138
1762270800000|2025-11-04 15:40:00|23086.7|23074.7|23086|23074|23091.4|23079.4|23077.1|23065.1|113
1762271100000|2025-11-04 15:45:00|23085.5|23073.5|23065.2|23053.2|23085.5|23073.5|23057.9|23045.9|174
1762271400000|2025-11-04 15:50:00|23066.4|23054.4|23070.7|23058.7|23088.9|23076.9|23058.9|23046.9|186
1762271700000|2025-11-04 15:55:00|23071.4|23059.4|23069.6|23057.6|23076.2|23064.2|23053.6|23041.6|147
1762272000000|2025-11-04 16:00:00|23070.4|23058.4|23076.6|23064.6|23097.3|23085.3|23070.4|23058.4|213
1762272300000|2025-11-04 16:05:00|23077.1|23065.1|23059.6|23047.6|23081.6|23069.6|23048.5|23036.5|189
1762272600000|2025-11-04 16:10:00|23061|23049|23063.7|23051.7|23068.2|23056.2|23044.3|23032.3|137
1762272900000|2025-11-04 16:15:00|23063.2|23051.2|23068.7|23056.7|23085.7|23073.7|23060.7|23048.7|273
1762273200000|2025-11-04 16:20:00|23069.3|23057.3|23051.6|23039.6|23085|23073|23043|23031|307
1762273500000|2025-11-04 16:25:00|23052.3|23040.3|23062.9|23050.9|23064.1|23052.1|23038.2|23026.2|347
1762273800000|2025-11-04 16:30:00|23063.4|23051.4|23054.2|23042.2|23072.5|23060.5|23053|23041|164
1762274100000|2025-11-04 16:35:00|23053.7|23041.7|23017.6|23005.6|23053.7|23041.7|23015.1|23003.1|351
1762274400000|2025-11-04 16:40:00|23016.9|23004.9|22978.6|22966.6|23017.1|23005.1|22950.5|22938.5|441
1762274700000|2025-11-04 16:45:00|22977.4|22965.4|22848.8|22836.8|22977.4|22965.4|22840.1|22828.1|911
1762275000000|2025-11-04 16:50:00|22848.3|22836.3|22851.3|22839.3|22916.5|22904.5|22846.3|22834.3|442
1762275300000|2025-11-04 16:55:00|22852.6|22840.6|22780.4|22768.4|22859.7|22847.7|22779.2|22767.2|790
1762275600000|2025-11-04 17:00:00|22781.9|22769.9|22746.7|22734.7|22798.3|22786.3|22700.8|22688.8|884
1762275900000|2025-11-04 17:05:00|22748.3|22736.3|22751.9|22739.9|22778.3|22766.3|22707.2|22695.2|382
1762276200000|2025-11-04 17:10:00|22753.1|22741.1|22774.5|22762.5|22784.2|22772.2|22753.1|22741.1|262
1762276500000|2025-11-04 17:15:00|22775.1|22763.1|22702.2|22690.2|22781.3|22769.3|22697|22685|338
1762276800000|2025-11-04 17:20:00|22700.4|22688.4|22720.1|22708.1|22728.6|22716.6|22676.3|22664.3|332
1762277100000|2025-11-04 17:25:00|22721.5|22709.5|22707.9|22695.9|22731.1|22719.1|22687.9|22675.9|235
1762277400000|2025-11-04 17:30:00|22707.3|22695.3|22700.2|22688.2|22708.4|22696.4|22685.6|22673.6|387
1762277700000|2025-11-04 17:35:00|22703.4|22691.4|22705.7|22693.7|22717.3|22705.3|22689.5|22677.5|377
1762278000000|2025-11-04 17:40:00|22704.6|22692.6|22676.9|22664.9|22704.6|22692.6|22663.2|22651.2|423
1762278300000|2025-11-04 17:45:00|22673.2|22661.2|22675.5|22663.5|22692|22680|22656.6|22644.6|394
1762278600000|2025-11-04 17:50:00|22674.8|22662.8|22672.8|22660.8|22686.2|22674.2|22655.9|22643.9|277
1762278900000|2025-11-04 17:55:00|22675.3|22663.3|22677.3|22665.3|22681.6|22669.6|22664.4|22652.4|173
1762279200000|2025-11-04 18:00:00|22678|22666|22679.2|22667.2|22692.8|22680.8|22671|22659|251
1762279500000|2025-11-04 18:05:00|22678.5|22666.5|22682.8|22670.8|22687.9|22675.9|22670.1|22658.1|296
1762279800000|2025-11-04 18:10:00|22682.2|22670.2|22691.7|22679.7|22701.7|22689.7|22674|22662|826
1762280100000|2025-11-04 18:15:00|22690.5|22678.5|22734.7|22722.7|22746.3|22734.3|22689.9|22677.9|1053
1762280400000|2025-11-04 18:20:00|22733.5|22721.5|22775.2|22763.2|22787|22775|22732.4|22720.4|298
1762280700000|2025-11-04 18:25:00|22777.2|22765.2|22781.7|22769.7|22783.6|22771.6|22742|22730|429
1762281000000|2025-11-04 18:30:00|22780.3|22768.3|22803.1|22791.1|22812.6|22800.6|22779.7|22767.7|260
1762281300000|2025-11-04 18:35:00|22803.8|22791.8|22788.6|22776.6|22806.3|22794.3|22783.5|22771.5|158
1762281600000|2025-11-04 18:40:00|22788.1|22776.1|22796.8|22784.8|22800.6|22788.6|22765.9|22753.9|299
1762281900000|2025-11-04 18:45:00|22795.4|22783.4|22679.5|22667.5|22795.4|22783.4|22652.7|22640.7|556
1762282200000|2025-11-04 18:50:00|22681.3|22669.3|22678.8|22666.8|22700.2|22688.2|22656.6|22644.6|439
1762282500000|2025-11-04 18:55:00|22677|22665|22628.2|22616.2|22694.7|22682.7|22627.5|22615.5|1368
1762282800000|2025-11-04 19:00:00|22627.7|22615.7|22600.9|22588.9|22632.7|22620.7|22584.1|22572.1|843
1762353000000|2025-11-05 14:30:00|22665.8|22653.8|22587.1|22575.1|22701.6|22689.6|22579.1|22567.1|1343
1762353300000|2025-11-05 14:35:00|22586.4|22574.4|22357|22345|22586.9|22574.9|22300.9|22288.9|1545
1762353600000|2025-11-05 14:40:00|22358|22346|22228.7|22216.7|22359.3|22347.3|22206.4|22194.4|1091
1762353900000|2025-11-05 14:45:00|22235.2|22223.2|22326|22314|22352.3|22340.3|22227.5|22215.5|785
1762354200000|2025-11-05 14:50:00|22326.7|22314.7|22354.8|22342.8|22384.7|22372.7|22323.5|22311.5|722
1762354500000|2025-11-05 14:55:00|22353.6|22341.6|22343.5|22331.5|22371.2|22359.2|22321.5|22309.5|620
1762354800000|2025-11-05 15:00:00|22341.5|22329.5|22348.1|22336.1|22378.9|22366.9|22319.9|22307.9|909
1762355100000|2025-11-05 15:05:00|22348.8|22336.8|22344.4|22332.4|22364.8|22352.8|22325.9|22313.9|837
1762355400000|2025-11-05 15:10:00|22343|22331|22324.8|22312.8|22368.2|22356.2|22279.9|22265.3|1116
1762355700000|2025-11-05 15:15:00|22322.8|22310.8|22350.9|22338.9|22367.7|22355.7|22302.2|22290.2|1004
1762356000000|2025-11-05 15:20:00|22353.2|22341.2|22282.7|22270.7|22370.6|22358.6|22280.2|22268.2|743
1762356300000|2025-11-05 15:25:00|22282|22270|22198.4|22186.4|22290.2|22278.2|22167.1|22155.1|1017
1762356600000|2025-11-05 15:30:00|22197.7|22185.7|22138|22126|22213.4|22201.4|22126.7|22114.7|845
1762356900000|2025-11-05 15:35:00|22139|22127|21995.8|21983.8|22145.1|22133.1|21975.1|21963.1|1169
1762357200000|2025-11-05 15:40:00|21989.8|21977.8|22013.3|22001.3|22056.1|22044.1|21975.2|21963.2|656
1762357500000|2025-11-05 15:45:00|22013.5|22001.5|22039.2|22027.2|22050.8|22038.8|21990.2|21978.2|540
1762357800000|2025-11-05 15:50:00|22039.7|22027.7|22031|22019|22054.7|22042.7|22019.1|22007.1|487
1762358100000|2025-11-05 15:55:00|22030.5|22018.5|22037.3|22025.3|22039.3|22027.3|22014.4|22002.4|307
1762358400000|2025-11-05 16:00:00|22036|22024|22032.3|22020.3|22037.6|22025.6|22004.5|21992.5|310
1762358700000|2025-11-05 16:05:00|22031.8|22019.8|22015.7|22003.7|22039.6|22027.6|22001.5|21989.5|421
1762359000000|2025-11-05 16:10:00|22014.6|22002.6|21950.1|21938.1|22020.1|22008.1|21947.6|21935.6|342
1762359300000|2025-11-05 16:15:00|21949.4|21937.4|21966.9|21954.9|21973.8|21961.8|21947|21935|383
1762359600000|2025-11-05 16:20:00|21967.6|21955.6|21964|21952|21972.5|21960.5|21956|21944|322
1762359900000|2025-11-05 16:25:00|21959|21947|21937.1|21925.1|21959.6|21947.6|21936.6|21924.6|372
1762360200000|2025-11-05 16:30:00|21936|21924|21964.3|21952.3|21980.3|21968.3|21929.3|21917.3|540
1762360500000|2025-11-05 16:35:00|21964.8|21952.8|21977.9|21965.9|21983|21971|21964.3|21952.3|242
1762360800000|2025-11-05 16:40:00|21976.4|21964.4|21957.7|21945.7|21989.4|21977.4|21957|21945|405
1762361100000|2025-11-05 16:45:00|21956.4|21944.4|21977.1|21965.1|21984.4|21972.4|21948|21936|288
1762361400000|2025-11-05 16:50:00|21976.3|21964.3|21978.3|21966.3|21987.6|21975.6|21969.3|21957.3|219
1762361700000|2025-11-05 16:55:00|21977.6|21965.6|21986.5|21974.5|21987.3|21975.3|21974|21962|190
1762362000000|2025-11-05 17:00:00|21988.5|21976.5|21966.8|21954.8|21993.7|21981.7|21948.5|21936.5|321
1762362300000|2025-11-05 17:05:00|21967.5|21955.5|21922.4|21910.4|21972.6|21960.6|21922.4|21910.4|364
1762362600000|2025-11-05 17:10:00|21921.4|21909.4|21918.3|21906.3|21924.5|21912.5|21916.7|21903.8|659
1762362900000|2025-11-05 17:15:00|21918.8|21906.8|21918.3|21906.3|21919.8|21907.8|21916.7|21904.7|303
1762363200000|2025-11-05 17:20:00|21918.8|21906.8|21916.7|21904.7|21920.9|21908.9|21916.7|21904.7|285
1762363500000|2025-11-05 17:25:00|21917.7|21905.7|21916.7|21904.7|21919.3|21907.3|21916.7|21904.7|491
1762363800000|2025-11-05 17:30:00|21917.7|21905.7|21916.7|21904.7|21918.8|21906.8|21916.7|21904.7|220
1762364100000|2025-11-05 17:35:00|||||||||83
1762364400000|2025-11-05 17:40:00|21916.6|21904.6|21916.6|21904.6|21916.6|21904.6|21916.6|21904.6|158
1762364700000|2025-11-05 17:45:00|||||||||101
1762365000000|2025-11-05 17:50:00|||||||||107
1762365300000|2025-11-05 17:55:00|||||||||111
1762365600000|2025-11-05 18:00:00|||||||||94
1762365900000|2025-11-05 18:05:00|||||||||127
1762366200000|2025-11-05 18:10:00|||||||||96
1762366500000|2025-11-05 18:15:00|21916.5|21904.5|21916.5|21904.5|21916.5|21904.5|21916.5|21904.5|83
1762366800000|2025-11-05 18:20:00|||||||||104
1762367100000|2025-11-05 18:25:00|||||||||170
1762367400000|2025-11-05 18:30:00|||||||||65
1762367700000|2025-11-05 18:35:00|||||||||129
1762368000000|2025-11-05 18:40:00|||||||||186
1762368300000|2025-11-05 18:45:00|||||||||91
1762368600000|2025-11-05 18:50:00|21916.4|21904.4|21916.4|21904.4|21916.4|21904.4|21916.4|21904.4|107
1762368900000|2025-11-05 18:55:00|||||||||639
1762369200000|2025-11-05 19:00:00|21913.5|21901.5|21913.5|21901.5|21913.5|21901.5|21913.5|21901.5|279
1762439400000|2025-11-06 14:30:00|21821|21809|21844.2|21832.2|21853.5|21841.5|21630.7|21618.7|1866
1762439700000|2025-11-06 14:35:00|21839.7|21827.7|21782.7|21770.7|21890|21878|21776.7|21764.7|1134
1762440000000|2025-11-06 14:40:00|21784.2|21772.2|21800.7|21788.7|21862|21850|21772.2|21760.2|522
1762440300000|2025-11-06 14:45:00|21800.2|21788.2|21800.2|21788.2|21829.4|21817.4|21786.2|21774.2|528
1762440600000|2025-11-06 14:50:00|21798.7|21786.7|21705.7|21693.7|21800.7|21788.7|21696.4|21684.4|696
1762440900000|2025-11-06 14:55:00|21706.7|21694.7|21759.9|21747.9|21776.9|21764.9|21691.9|21679.9|532
1762441200000|2025-11-06 15:00:00|21760.9|21748.9|21789.1|21777.1|21799.6|21787.6|21739.9|21727.9|426
1762441500000|2025-11-06 15:05:00|21793.6|21781.6|21747.4|21735.4|21793.6|21781.6|21741.9|21729.9|485
1762441800000|2025-11-06 15:10:00|21748.1|21736.1|21721.9|21709.9|21759.4|21747.4|21704.4|21692.4|502
1762442100000|2025-11-06 15:15:00|21719.4|21707.4|21774.1|21762.1|21777.4|21765.4|21709.9|21697.9|438
1762442400000|2025-11-06 15:20:00|21773.6|21761.6|21892.1|21880.1|21931.9|21919.9|21772.9|21760.9|959
1762442700000|2025-11-06 15:25:00|21891.6|21879.6|21951.6|21939.6|21951.6|21939.6|21889.6|21877.6|683
1762443000000|2025-11-06 15:30:00|21960.4|21948.4|22068.1|22056.1|22098.1|22086.1|21935.3|21923.3|1103
1762443300000|2025-11-06 15:35:00|22069.8|22057.8|22125.8|22113.8|22153.1|22141.1|22009.1|21997.1|769
1762443600000|2025-11-06 15:40:00|22126.8|22114.8|22031.3|22019.3|22132.6|22120.6|22031.3|22019.3|559
1762443900000|2025-11-06 15:45:00|22030.1|22018.1|21969.3|21957.3|22056.8|22044.8|21933|21921|505
1762444200000|2025-11-06 15:50:00|21971.8|21959.8|22067.8|22055.8|22070.3|22058.3|21970.6|21958.6|330
1762444500000|2025-11-06 15:55:00|22064.5|22052.5|22042.5|22030.5|22073.3|22061.3|22019.3|22007.3|361
1762444800000|2025-11-06 16:00:00|22044|22032|22043.5|22031.5|22066.3|22054.3|22004.8|21992.8|336
1762445100000|2025-11-06 16:05:00|22044|22032|22029.3|22017.3|22050.1|22038.1|21999.8|21987.8|193
1762445400000|2025-11-06 16:10:00|22029.8|22017.8|22009.5|21997.5|22064.5|22052.5|22008|21996|236
1762445700000|2025-11-06 16:15:00|22007|21995|22006|21994|22021|22009|21973.5|21961.5|252
1762446000000|2025-11-06 16:20:00|22004|21992|21972.3|21960.3|22006|21994|21943.8|21931.8|209
1762446300000|2025-11-06 16:25:00|21970|21958|21964.3|21952.3|21970|21958|21944.3|21932.3|229
1762446600000|2025-11-06 16:30:00|21962.5|21950.5|21877.2|21865.2|21971.8|21959.8|21874.2|21862.2|314
1762446900000|2025-11-06 16:35:00|21876.5|21864.5|21856.2|21844.2|21894.5|21882.5|21804|21792|409
1762447200000|2025-11-06 16:40:00|21850.5|21838.5|21878|21866|21889.7|21877.7|21831.5|21819.5|210
1762447500000|2025-11-06 16:45:00|21878.7|21866.7|21911.5|21899.5|21923.5|21911.5|21871.7|21859.7|223
1762447800000|2025-11-06 16:50:00|21910|21898|21909|21897|21958.5|21946.5|21904|21892|183
1762448100000|2025-11-06 16:55:00|21910.2|21898.2|21865.7|21853.7|21910.2|21898.2|21849|21837|177
1762448400000|2025-11-06 17:00:00|21865.2|21853.2|21824.7|21812.7|21871.7|21859.7|21820.9|21808.9|172
1762448700000|2025-11-06 17:05:00|21827.2|21815.2|21832.7|21820.7|21847.2|21835.2|21807.2|21795.2|246
1762449000000|2025-11-06 17:10:00|21829.7|21817.7|21859.5|21847.5|21890.5|21878.5|21825.7|21813.7|275
1762449300000|2025-11-06 17:15:00|21857|21845|21812.5|21800.5|21861.2|21849.2|21799.7|21787.7|233
1762449600000|2025-11-06 17:20:00|21812.9|21800.9|21836.5|21824.5|21841.7|21829.7|21795.5|21783.5|195
1762449900000|2025-11-06 17:25:00|21832.5|21820.5|21851.4|21839.4|21863.2|21851.2|21815.5|21803.5|342
1762450200000|2025-11-06 17:30:00|21855.7|21843.7|21892.7|21880.7|21962.5|21950.5|21853.9|21841.9|451
1762450500000|2025-11-06 17:35:00|21891.4|21879.4|21881.7|21869.7|21925.7|21913.7|21874.4|21862.4|211
1762450800000|2025-11-06 17:40:00|21882.9|21870.9|21867.1|21855.1|21899.9|21887.9|21847.6|21835.6|196
1762451100000|2025-11-06 17:45:00|21867.9|21855.9|21893.6|21881.6|21903.4|21891.4|21861.4|21849.4|138
1762451400000|2025-11-06 17:50:00|21888.1|21876.1|21884.9|21872.9|21910.6|21898.6|21875.9|21863.9|172
1762451700000|2025-11-06 17:55:00|21885.4|21873.4|21883.6|21871.6|21892.4|21880.4|21855.8|21843.8|176
1762452000000|2025-11-06 18:00:00|21886.6|21874.6|21842.3|21830.3|21889.9|21877.9|21837.1|21825.1|200
1762452300000|2025-11-06 18:05:00|21845.9|21833.9|21833.1|21821.1|21851.1|21839.1|21816.6|21804.6|184
1762452600000|2025-11-06 18:10:00|21836.3|21824.3|21818.8|21806.8|21837.6|21825.6|21809.1|21797.1|173
1762452900000|2025-11-06 18:15:00|21819.6|21807.6|21811.8|21799.8|21851.6|21839.6|21799.8|21787.8|220
1762453200000|2025-11-06 18:20:00|21810.3|21798.3|21809.8|21797.8|21814.5|21802.5|21788.8|21776.8|227
1762453500000|2025-11-06 18:25:00|21811|21799|21780.8|21768.8|21812.8|21800.8|21766.8|21754.8|235
1762453800000|2025-11-06 18:30:00|21780|21768|21762.5|21750.5|21793|21781|21744.8|21732.8|312
1762454100000|2025-11-06 18:35:00|21764.2|21752.2|21740.7|21728.7|21781|21769|21740.7|21728.7|287
1762454400000|2025-11-06 18:40:00|21738.2|21726.2|21733.5|21721.5|21753.5|21741.5|21731.2|21719.2|287
1762454700000|2025-11-06 18:45:00|21736.2|21724.2|21816|21804|21828|21816|21728.5|21716.5|430
1762455000000|2025-11-06 18:50:00|21813.2|21801.2|21779.7|21767.7|21813.2|21801.2|21745.5|21733.5|326
1762455300000|2025-11-06 18:55:00|21780.7|21768.7|21774.1|21762.1|21790.4|21778.4|21737.3|21725.3|1190
1762455600000|2025-11-06 19:00:00|21774.6|21762.6|21754.3|21742.3|21779.6|21767.6|21742.1|21730.1|481
1762455900000|2025-11-06 19:05:00|21755.1|21743.1|21755.1|21743.1|21755.1|21743.1|21755.1|21743.1|0
1762525800000|2025-11-07 14:30:00|21922.5|21910.5|21897.5|21885.5|21945.2|21933.2|21844.4|21832.4|1017
1762526100000|2025-11-07 14:35:00|21898.3|21886.3|21858.1|21846.1|21912.9|21900.9|21858.1|21846.1|502
1762526400000|2025-11-07 14:40:00|21858.6|21846.6|21906.5|21894.5|21909.5|21897.5|21824.3|21812.3|702
1762526700000|2025-11-07 14:45:00|21905.8|21893.8|21955.2|21943.2|21962.7|21950.7|21882.4|21870.4|622
1762527000000|2025-11-07 14:50:00|21960.2|21948.2|21944|21932|21961|21949|21919.2|21907.2|436
1762527300000|2025-11-07 14:55:00|21939|21927|21974.8|21962.8|21981.5|21969.5|21926.2|21914.2|365
1762527600000|2025-11-07 15:00:00|21973.8|21961.8|22004.4|21992.4|22011.3|21999.3|21946.4|21934.4|445
1762527900000|2025-11-07 15:05:00|22008.2|21996.2|22045.9|22033.9|22053.2|22041.2|21980.4|21968.4|383
1762528200000|2025-11-07 15:10:00|22044.7|22032.7|22050.3|22038.3|22065.2|22053.2|22029.7|22017.7|321
1762528500000|2025-11-07 15:15:00|22049.9|22037.9|22058.2|22046.2|22058.2|22046.2|22027.1|22015.1|287
1762528800000|2025-11-07 15:20:00|22057.7|22045.7|22063.6|22051.6|22080.8|22068.8|22036.7|22024.7|277
1762529100000|2025-11-07 15:25:00|22064.4|22052.4|22097.8|22085.8|22098.6|22086.6|22062.6|22050.6|272
1762529400000|2025-11-07 15:30:00|22098.6|22086.6|22126.7|22114.7|22143.2|22131.2|22090.5|22078.5|377
1762529700000|2025-11-07 15:35:00|22127.4|22115.4|22139|22127|22143.7|22131.7|22127.4|22115.4|311
1762530000000|2025-11-07 15:40:00|22139.7|22127.7|22150.2|22138.2|22163.8|22151.8|22138.2|22126.2|414
1762530300000|2025-11-07 15:45:00|22149.4|22137.4|22133.1|22121.1|22153|22141|22113.5|22101.5|252
1762530600000|2025-11-07 15:50:00|22133.8|22121.8|22182.4|22170.4|22194.3|22182.3|22131.8|22119.8|233
1762530900000|2025-11-07 15:55:00|22181.9|22169.9|22145.6|22133.6|22182.4|22170.4|22120.9|22108.9|261
1762531200000|2025-11-07 16:00:00|22146.1|22134.1|22134.8|22122.8|22151.7|22139.7|22100.3|22088.3|228
1762531500000|2025-11-07 16:05:00|22135.6|22123.6|22132.7|22120.7|22140.6|22128.6|22114.8|22102.8|166
1762531800000|2025-11-07 16:10:00|22133.5|22121.5|22077.3|22065.3|22134.9|22122.9|22071.6|22059.6|212
1762532100000|2025-11-07 16:15:00|22080.6|22068.6|22031.5|22019.5|22093.6|22081.6|22017|22005|348
1762532400000|2025-11-07 16:20:00|22031.9|22019.9|22018.9|22006.9|22040.2|22028.2|21988.1|21976.1|303
1762532700000|2025-11-07 16:25:00|22019.6|22007.6|21933.4|21921.4|22019.6|22007.6|21910|21898|292
1762533000000|2025-11-07 16:30:00|21932.5|21920.5|21898.2|21886.2|21959.1|21947.1|21898.2|21886.2|299
1762533300000|2025-11-07 16:35:00|21888.8|21876.8|21899.8|21887.8|21904.8|21892.8|21834.2|21822.2|434
1762533600000|2025-11-07 16:40:00|21901.1|21889.1|21887.9|21875.9|21936.6|21924.6|21868.5|21856.5|275
1762533900000|2025-11-07 16:45:00|21888.2|21876.2|21911|21899|21933.2|21921.2|21872|21860|232
1762534200000|2025-11-07 16:50:00|21914.8|21902.8|21923.4|21911.4|21960.6|21948.6|21898.9|21886.9|308
1762534500000|2025-11-07 16:55:00|21924.2|21912.2|21878.3|21866.3|21944.2|21932.2|21863.6|21851.6|311
1762534800000|2025-11-07 17:00:00|21875.4|21863.4|21860.4|21848.4|21895.6|21883.6|21827.7|21815.7|308
1762535100000|2025-11-07 17:05:00|21859.7|21847.7|21849.5|21837.5|21864.2|21852.2|21763.2|21751.2|552
1762535400000|2025-11-07 17:10:00|21850|21838|21875.6|21863.6|21879.9|21867.9|21846.2|21834.2|241
1762535700000|2025-11-07 17:15:00|21876.4|21864.4|21844|21832|21894.6|21882.6|21840.3|21828.3|246
1762536000000|2025-11-07 17:20:00|21837.8|21825.8|21826.4|21814.4|21864.1|21852.1|21823.9|21811.9|276
1762536300000|2025-11-07 17:25:00|21827.2|21815.2|21836.7|21824.7|21857.8|21845.8|21800.3|21788.3|251
1762536600000|2025-11-07 17:30:00|21837.4|21825.4|21941.5|21929.5|21943.2|21931.2|21825.4|21813.4|301
1762536900000|2025-11-07 17:35:00|21941.9|21929.9|21947.1|21935.1|21959.6|21947.6|21922.2|21910.2|272
1762537200000|2025-11-07 17:40:00|21947.4|21935.4|21958.2|21946.2|21962.4|21950.4|21933.6|21921.6|180
1762537500000|2025-11-07 17:45:00|21960.7|21948.7|21913.2|21901.2|21967.2|21955.2|21893.6|21881.6|305
1762537800000|2025-11-07 17:50:00|21913.6|21901.6|21881.9|21869.9|21919.7|21907.7|21865.6|21853.6|176
1762538100000|2025-11-07 17:55:00|21884.7|21872.7|21905.3|21893.3|21914.7|21902.7|21883.1|21871.1|201
1762538400000|2025-11-07 18:00:00|21904.5|21892.5|21922.5|21910.5|21922.5|21910.5|21887.7|21875.7|189
1762538700000|2025-11-07 18:05:00|21922|21910|21952.5|21940.5|21954.5|21942.5|21912.2|21900.2|188
1762539000000|2025-11-07 18:10:00|21953.3|21941.3|21948.9|21936.9|21974.2|21962.2|21918.6|21906.6|231
1762539300000|2025-11-07 18:15:00|21949.2|21937.2|21956.3|21944.3|21973.1|21961.1|21945.5|21933.5|186
1762539600000|2025-11-07 18:20:00|21958|21946|21987.3|21975.3|21991|21979|21951.3|21939.3|170
1762539900000|2025-11-07 18:25:00|21988.5|21976.5|21963.7|21951.7|21993.8|21981.8|21955.9|21943.9|207
1762540200000|2025-11-07 18:30:00|21964.9|21952.9|21970.9|21958.9|21973.4|21961.4|21928.1|21916.1|341
1762540500000|2025-11-07 18:35:00|21973.4|21961.4|22010.7|21998.7|22013.7|22001.7|21956.8|21944.8|295
1762540800000|2025-11-07 18:40:00|22012.4|22000.4|22021.5|22009.5|22053.8|22041.8|22007.7|21995.7|440
1762541100000|2025-11-07 18:45:00|22022.3|22010.3|22007.7|21995.7|22028.7|22016.7|21982.6|21970.6|700
1762541400000|2025-11-07 18:50:00|22009.4|21997.4|22026.4|22014.4|22046|22034|21998|21986|643
1762541700000|2025-11-07 18:55:00|22027.4|22015.4|22045.1|22033.1|22052.8|22040.8|22011.9|21999.9|1555
1762542000000|2025-11-07 19:00:00|22047.6|22035.6|22035.2|22023.2|22065.7|22053.7|22033.7|22021.7|772
1762785000000|2025-11-10 14:30:00|21785.3|21773.3|21889.9|21877.9|21924.5|21912.5|21765.3|21746|1857
1762785300000|2025-11-10 14:35:00|21890.7|21878.7|22018.6|22006.6|22021.6|22009.6|21881.2|21869.2|1354
1762785600000|2025-11-10 14:40:00|22019.5|22007.5|22052.8|22040.8|22064.4|22052.4|21989.9|21974.3|843
1762785900000|2025-11-10 14:45:00|22054.4|22042.4|22082.8|22070.8|22134.4|22122.4|22014.4|22002.4|793
1762786200000|2025-11-10 14:50:00|22082.4|22070.4|22076.1|22064.1|22096.1|22084.1|22029.4|22013.4|641
1762786500000|2025-11-10 14:55:00|22077.8|22065.8|22089.4|22077.4|22092.8|22080.8|22042.8|22030.8|368
1762786800000|2025-11-10 15:00:00|22089|22077|22149.4|22137.4|22206.5|22194.5|22044|22032|668
1762787100000|2025-11-10 15:05:00|22148.6|22136.6|22126.9|22114.9|22148.6|22136.6|22109.4|22097.4|359
1762787400000|2025-11-10 15:10:00|22126.1|22114.1|22155.2|22143.2|22171.1|22159.1|22108.2|22096.2|289
1762787700000|2025-11-10 15:15:00|22156.1|22144.1|22144|22132|22191.1|22179.1|22141.1|22129.1|310
1762788000000|2025-11-10 15:20:00|22144.4|22132.4|22211.5|22199.5|22215.2|22203.2|22144.4|22132.4|274
1762788300000|2025-11-10 15:25:00|22212.3|22200.3|22259.4|22247.4|22262.3|22250.3|22210.2|22198.2|426
1762788600000|2025-11-10 15:30:00|22255.2|22243.2|22246.9|22234.9|22269.8|22257.8|22220.6|22208.6|359
1762788900000|2025-11-10 15:35:00|22246.5|22234.5|22287.7|22275.7|22297.3|22285.3|22226.9|22214.9|294
1762789200000|2025-11-10 15:40:00|22288.5|22276.5|22304.4|22292.4|22315.6|22303.6|22273.5|22261.5|379
1762789500000|2025-11-10 15:45:00|22300.6|22288.6|22326.9|22314.9|22328.9|22316.9|22259.8|22247.8|302
1762789800000|2025-11-10 15:50:00|22325.2|22313.2|22281.4|22269.4|22326|22314|22248.1|22236.1|373
1762790100000|2025-11-10 15:55:00|22280.6|22268.6|22303.5|22291.5|22309.8|22297.8|22274.8|22262.8|193
1762790400000|2025-11-10 16:00:00|22303.1|22291.1|22303.1|22291.1|22320.6|22308.6|22240.6|22228.6|357
1762790700000|2025-11-10 16:05:00|22304.3|22292.3|22309.3|22297.3|22324.3|22312.3|22273.5|22261.5|275
1762791000000|2025-11-10 16:10:00|22308.9|22296.9|22337.7|22325.7|22345.6|22333.6|22308.1|22296.1|322
1762791300000|2025-11-10 16:15:00|22337.2|22325.2|22358.9|22346.9|22369.3|22357.3|22323.1|22311.1|307
1762791600000|2025-11-10 16:20:00|22358.5|22346.5|22341.8|22329.8|22358.5|22346.5|22307.6|22295.6|227
1762791900000|2025-11-10 16:25:00|22339.7|22327.7|22301.8|22289.8|22340.1|22328.1|22289.7|22277.7|155
1762792200000|2025-11-10 16:30:00|22303.5|22291.5|22381.8|22369.8|22401.8|22389.8|22299.3|22287.3|389
1762792500000|2025-11-10 16:35:00|22381|22369|22413|22401|22414.3|22402.3|22370.1|22358.1|159
1762792800000|2025-11-10 16:40:00|22413.4|22401.4|22435.1|22423.1|22464.3|22452.3|22396.4|22384.4|246
1762793100000|2025-11-10 16:45:00|22433.9|22421.9|22428.8|22416.8|22444.7|22432.7|22415.9|22403.9|262
1762793400000|2025-11-10 16:50:00|22429.3|22417.3|22445.1|22433.1|22458.4|22446.4|22429.3|22417.3|208
1762793700000|2025-11-10 16:55:00|22443.4|22431.4|22491.3|22479.3|22492.6|22480.6|22427.6|22415.6|251
1762794000000|2025-11-10 17:00:00|22492.6|22480.6|22582.6|22570.6|22583|22571|22474.2|22462.2|352
1762794300000|2025-11-10 17:05:00|22583.4|22571.4|22605.5|22593.5|22616.3|22604.3|22560.1|22548.1|435
1762794600000|2025-11-10 17:10:00|22606.3|22594.3|22635.9|22623.9|22647.1|22635.1|22595.1|22583.1|366
1762794900000|2025-11-10 17:15:00|22636.3|22624.3|22671.3|22659.3|22683.4|22671.4|22630.1|22618.1|248
1762795200000|2025-11-10 17:20:00|22667.1|22655.1|22687.1|22675.1|22688|22676|22653|22641|263
1762795500000|2025-11-10 17:25:00|22686.3|22674.3|22697.5|22685.5|22723|22711|22686.3|22674.3|292
1762795800000|2025-11-10 17:30:00|22697.1|22685.1|22731.7|22719.7|22738.8|22726.8|22693.4|22681.4|282
1762796100000|2025-11-10 17:35:00|22728.4|22716.4|22750|22738|22750|22738|22713.4|22701.4|211
1762796400000|2025-11-10 17:40:00|22749.6|22737.6|22743.8|22731.8|22756.5|22743.4|22733.8|22721.8|294
1762796700000|2025-11-10 17:45:00|22742.5|22730.5|22753.7|22741.7|22753.7|22741.7|22742.5|22730.5|215
1762797000000|2025-11-10 17:50:00|22754.2|22742.2|22752.9|22740.9|22754.6|22742.6|22752.1|22740.1|110
1762797300000|2025-11-10 17:55:00|22753.3|22741.3|22757.9|22745.9|22757.9|22745.9|22753.3|22741.3|290
1762797600000|2025-11-10 18:00:00|22758.7|22746.7|22755|22743|22758.7|22746.7|22754.6|22742.6|580
1762797900000|2025-11-10 18:05:00|22755.4|22743.4|22755|22743|22755.4|22743.4|22751.6|22739.6|166
1762798200000|2025-11-10 18:10:00|22754.5|22742.5|22755|22743|22755.4|22743.4|22753.7|22741.7|269
1762798500000|2025-11-10 18:15:00|22755.8|22743.8|22789.6|22777.6|22789.6|22777.6|22755.8|22743.8|641
1762798800000|2025-11-10 18:20:00|22760.3|22748.3|22760.3|22748.3|22760.3|22748.3|22760.3|22748.3|269
1762799100000|2025-11-10 18:25:00|||||||||237
1762799400000|2025-11-10 18:30:00|||||||||301
1762799700000|2025-11-10 18:35:00|22759.9|22747.9|22760.3|22748.3|22760.3|22748.3|22757|22745|481
1762800000000|2025-11-10 18:40:00|22756.6|22744.6|22756.1|22744.1|22758.2|22746.2|22754.9|22742.9|487
1762800300000|2025-11-10 18:45:00|22756.6|22744.6|22755.3|22743.3|22759|22747|22752.4|22740.4|569
1762800600000|2025-11-10 18:50:00|22756.1|22744.1|22755.3|22743.3|22758.6|22746.6|22754.9|22742.9|526
1762800900000|2025-11-10 18:55:00|22756.1|22744.1|22765.9|22745.9|22765.9|22751.2|22755.3|22743.3|1505
1762801200000|2025-11-10 19:00:00|22758.2|22746.2|22792.5|22780.5|22812.3|22782.3|22752|22736|782
1762801500000|2025-11-10 19:05:00|22793.3|22781.3|22793.3|22781.3|22793.3|22781.3|22793.3|22781.3|0
1762871400000|2025-11-11 14:30:00|22790.8|22778.8|22695.4|22683.4|22864.1|22852.1|22663.4|22651.4|2212
1762871700000|2025-11-11 14:35:00|22699.2|22687.2|22858.3|22846.3|22858.3|22846.3|22685.4|22673.4|978
1762872000000|2025-11-11 14:40:00|22850.8|22838.8|22781.1|22769.1|22867.5|22855.5|22767.4|22755.4|623
1762872300000|2025-11-11 14:45:00|22783.6|22771.6|22723.3|22711.3|22784.5|22772.5|22715.4|22703.4|403
1762872600000|2025-11-11 14:50:00|22722.1|22710.1|22716.4|22704.4|22765.1|22753.1|22647.9|22635.9|670
1762872900000|2025-11-11 14:55:00|22717.2|22705.2|22664.6|22652.6|22747.2|22735.2|22663.4|22651.4|413
1762873200000|2025-11-11 15:00:00|22665|22653|22565.9|22553.9|22665|22653|22537.1|22525.1|568
1762873500000|2025-11-11 15:05:00|22566.8|22554.8|22704.8|22692.8|22708.2|22696.2|22558.8|22546.8|506
1762873800000|2025-11-11 15:10:00|22706.1|22694.1|22676.9|22664.9|22709|22697|22626.4|22614.4|373
1762874100000|2025-11-11 15:15:00|22678.6|22666.6|22667.4|22655.4|22690.3|22678.3|22647.3|22635.3|230
1762874400000|2025-11-11 15:20:00|22667.8|22655.8|22769.6|22757.6|22784.2|22772.2|22667.8|22655.8|378
1762874700000|2025-11-11 15:25:00|22770.9|22758.9|22757.6|22745.6|22789.2|22777.2|22733.4|22721.4|326
1762875000000|2025-11-11 15:30:00|22757.2|22745.2|22690.9|22678.9|22760.1|22748.1|22665.4|22653.4|208
1762875300000|2025-11-11 15:35:00|22692.9|22680.9|22719.2|22707.2|22719.2|22707.2|22670|22658|228
1762875600000|2025-11-11 15:40:00|22721.7|22709.7|22700.1|22688.1|22735.6|22723.6|22677.5|22665.5|209
1762875900000|2025-11-11 15:45:00|22700.9|22688.9|22697.6|22685.6|22703.9|22691.9|22680.5|22668.5|146
1762876200000|2025-11-11 15:50:00|22691.8|22679.8|22702.6|22690.6|22702.6|22690.6|22679.7|22667.7|170
1762876500000|2025-11-11 15:55:00|22703.9|22691.9|22636.8|22624.8|22703.9|22691.9|22619.8|22607.8|296
1762876800000|2025-11-11 16:00:00|22637.7|22625.7|22657.8|22645.8|22662.8|22650.8|22617.3|22605.3|208
1762877100000|2025-11-11 16:05:00|22658.5|22646.5|22644.8|22632.8|22661|22649|22629.8|22617.8|125
1762877400000|2025-11-11 16:10:00|22646.4|22634.4|22683.7|22671.7|22692.8|22680.8|22639.3|22627.3|290
1762877700000|2025-11-11 16:15:00|22682.4|22670.4|22748.7|22736.7|22748.7|22736.7|22676.1|22664.1|366
1762878000000|2025-11-11 16:20:00|22748.3|22736.3|22720.8|22708.8|22757.9|22745.9|22717|22705|353
1762878300000|2025-11-11 16:25:00|22720|22708|22687.8|22675.8|22720|22708|22676.9|22664.9|239
1762878600000|2025-11-11 16:30:00|22686.9|22674.9|22664.4|22652.4|22694.1|22682.1|22644.4|22632.4|263
1762878900000|2025-11-11 16:35:00|22665.3|22653.3|22677.4|22665.4|22687|22675|22665.3|22653.3|163
1762879200000|2025-11-11 16:40:00|22679.5|22667.5|22693.8|22681.8|22699.5|22687.5|22671.2|22659.2|334
1762879500000|2025-11-11 16:45:00|22696.3|22684.3|22735.5|22723.5|22737.5|22725.5|22681.6|22669.6|223
1762879800000|2025-11-11 16:50:00|22740.4|22728.4|22759.4|22747.4|22759.9|22747.9|22722.1|22710.1|252
1762880100000|2025-11-11 16:55:00|22752.7|22740.7|22764.9|22752.9|22767.4|22755.4|22722.3|22710.3|267
1762880400000|2025-11-11 17:00:00|22764|22752|22754|22742|22767.4|22755.4|22747.4|22735.4|186
1762880700000|2025-11-11 17:05:00|22756|22744|22782.3|22770.3|22785.6|22773.6|22741.4|22729.4|131
1762881000000|2025-11-11 17:10:00|22784|22772|22804.4|22792.4|22844.4|22832.4|22783.1|22771.1|300
1762881300000|2025-11-11 17:15:00|22805.2|22793.2|22787.3|22775.3|22822.3|22810.3|22780.6|22768.6|155
1762881600000|2025-11-11 17:20:00|22787.7|22775.7|22778.5|22766.5|22797.7|22785.7|22767.2|22755.2|180
1762881900000|2025-11-11 17:25:00|22777.7|22765.7|22752.7|22740.7|22808.1|22796.1|22745.2|22733.2|201
1762882200000|2025-11-11 17:30:00|22755.2|22743.2|22727.3|22715.3|22755.2|22743.2|22718.5|22706.5|185
1762882500000|2025-11-11 17:35:00|22728.5|22716.5|22743.4|22731.4|22745.5|22733.5|22699.7|22687.7|163
1762882800000|2025-11-11 17:40:00|22744.7|22732.7|22792.3|22780.3|22797.6|22781.6|22733.9|22721.9|129
1762883100000|2025-11-11 17:45:00|22796.7|22776.7|22796.9|22784.9|22806.9|22794.9|22787.7|22775|147
1762883400000|2025-11-11 17:50:00|22797.2|22785.2|22806.4|22794.4|22815.5|22803.5|22795.1|22783.1|200
1762883700000|2025-11-11 17:55:00|22805.5|22793.5|22805.9|22793.9|22810.1|22798.1|22797.1|22785.1|110
1762884000000|2025-11-11 18:00:00|22807.1|22795.1|22800.5|22788.5|22808.4|22796.4|22785.5|22773.5|91
1762884300000|2025-11-11 18:05:00|22801.7|22789.7|22823.3|22811.3|22824.6|22812.6|22800.5|22788.5|200
1762884600000|2025-11-11 18:10:00|22822.6|22810.6|22812.5|22800.5|22822.6|22810.6|22807.5|22795.5|154
1762884900000|2025-11-11 18:15:00|22812.9|22800.9|22831.6|22819.6|22845.8|22833.8|22801.6|22789.6|213
1762885200000|2025-11-11 18:20:00|22830.8|22818.8|22812.5|22800.5|22847.4|22835.4|22802.1|22790.1|272
1762885500000|2025-11-11 18:25:00|22813.7|22801.7|22800|22788|22827.6|22815.6|22772.5|22760.5|290
1762885800000|2025-11-11 18:30:00|22798.5|22786.5|22757.5|22745.5|22800|22788|22750.8|22738.8|210
1762886100000|2025-11-11 18:35:00|22759.1|22747.1|22687.3|22675.3|22764|22748.8|22662.8|22650.8|250
1762886400000|2025-11-11 18:40:00|22688.6|22676.6|22681.1|22669.1|22693.6|22681.6|22668.2|22656.2|472
1762886700000|2025-11-11 18:45:00|22680.2|22668.2|22687.2|22675.2|22701.4|22689.4|22671.4|22659.4|542
1762887000000|2025-11-11 18:50:00|22684.7|22672.7|22693.4|22681.4|22708.8|22696.8|22665.7|22653.7|840
1762887300000|2025-11-11 18:55:00|22694.3|22682.3|22657.1|22645.1|22697.6|22685.6|22649.7|22637.7|1943
1762887600000|2025-11-11 19:00:00|22657.9|22645.9|22679.4|22667.4|22691.2|22679.2|22639.6|22627.6|1035
1762957800000|2025-11-12 14:30:00|22674.9|22662.9|22659.8|22647.8|22733.6|22721.6|22613.4|22601.4|993
1762958100000|2025-11-12 14:35:00|22661|22649|22704.5|22692.5|22736|22724|22656|22644|584
1762958400000|2025-11-12 14:40:00|22705.3|22693.3|22750.8|22738.8|22774|22762|22705.3|22693.3|444
1762958700000|2025-11-12 14:45:00|22750.4|22738.4|22705|22693|22763.7|22749.4|22697.5|22685.5|390
1762959000000|2025-11-12 14:50:00|22705.9|22693.9|22702|22690|22756.4|22744.4|22676.6|22664.6|388
1762959300000|2025-11-12 14:55:00|22702.7|22690.7|22694|22682|22724.1|22712.1|22628.8|22616.8|356
1762959600000|2025-11-12 15:00:00|22693|22681|22694.7|22682.7|22728.1|22716.1|22667.6|22655.6|443
1762959900000|2025-11-12 15:05:00|22700|22688|22736.7|22724.7|22736.7|22724.7|22682.6|22670.6|215
1762960200000|2025-11-12 15:10:00|22735.5|22723.5|22628.3|22616.3|22747.6|22735.6|22608.1|22596.1|367
1762960500000|2025-11-12 15:15:00|22627.6|22615.6|22653.5|22641.5|22656.7|22644.7|22605.8|22593.8|396
1762960800000|2025-11-12 15:20:00|22657.2|22645.2|22652.7|22640.7|22679.4|22667.4|22628.6|22616.6|507
1762961100000|2025-11-12 15:25:00|22645.2|22633.2|22581.1|22569.1|22656.5|22644.5|22581.1|22569.1|355
1762961400000|2025-11-12 15:30:00|22584.4|22572.4|22616.3|22604.3|22621.9|22609.9|22582.7|22570.7|560
1762961700000|2025-11-12 15:35:00|22614.7|22602.7|22609.2|22597.2|22630.7|22618.7|22605.7|22593.7|266
1762962000000|2025-11-12 15:40:00|22610.1|22598.1|22673.8|22661.8|22673.8|22661.8|22595.3|22583.3|402
1762962300000|2025-11-12 15:45:00|22673.4|22661.4|22684.7|22672.7|22708.9|22696.9|22662.2|22650.2|363
1762962600000|2025-11-12 15:50:00|22681.8|22669.8|22663|22651|22698.9|22686.9|22642.5|22628.5|274
1762962900000|2025-11-12 15:55:00|22665.5|22653.5|22670.7|22658.7|22695.3|22683.3|22661.4|22649.4|302
1762963200000|2025-11-12 16:00:00|22672.4|22660.4|22646.4|22634.4|22672.4|22660.4|22634.8|22622.8|327
1762963500000|2025-11-12 16:05:00|22646.8|22634.8|22639.9|22627.9|22653.9|22641.9|22626.9|22614.9|299
1762963800000|2025-11-12 16:10:00|22641.7|22629.7|22598.9|22586.9|22657|22645|22569.3|22557.3|524
1762964100000|2025-11-12 16:15:00|22599.3|22587.3|22613.9|22601.9|22669.9|22657.9|22599.3|22587.3|399
1762964400000|2025-11-12 16:20:00|22613.5|22601.5|22583.5|22571.5|22626|22614|22577.6|22565.6|332
1762964700000|2025-11-12 16:25:00|22585.3|22573.3|22518.4|22506.4|22589.8|22577.8|22515.5|22503.5|403
1762965000000|2025-11-12 16:30:00|22513.8|22501.8|22521.8|22509.8|22538.9|22526.9|22479.3|22467.3|473
1762965300000|2025-11-12 16:35:00|22520.5|22508.5|22567|22555|22577.9|22565.9|22514.3|22502.3|369
1762965600000|2025-11-12 16:40:00|22567.9|22555.9|22571.3|22559.3|22581.5|22569.5|22547.4|22535.4|268
1762965900000|2025-11-12 16:45:00|22568.6|22556.6|22533.6|22521.6|22574|22562|22510.6|22498.6|261
1762966200000|2025-11-12 16:50:00|22533.3|22521.3|22559.6|22547.6|22577.5|22565.5|22510.1|22498.1|334
1762966500000|2025-11-12 16:55:00|22560|22548|22530.1|22518.1|22566.4|22554.4|22520.5|22508.5|300
1762966800000|2025-11-12 17:00:00|22532.6|22520.6|22413.4|22401.4|22538.1|22526.1|22400.9|22388.9|470
1762967100000|2025-11-12 17:05:00|22415.9|22403.9|22443|22431|22459.6|22447.6|22407.1|22395.1|480
1762967400000|2025-11-12 17:10:00|22443.7|22431.7|22426.6|22414.6|22462.2|22450.2|22425|22413|352
1762967700000|2025-11-12 17:15:00|22427.4|22415.4|22440.7|22428.7|22456.5|22444.5|22408.1|22396.1|523
1762968000000|2025-11-12 17:20:00|22443.4|22431.4|22423.4|22411.4|22484.6|22472.6|22413.2|22401.2|348
1762968300000|2025-11-12 17:25:00|22422.6|22410.6|22415.4|22403.4|22449.6|22437.6|22391.6|22379.6|316
1762968600000|2025-11-12 17:30:00|22410.4|22398.4|22411.7|22399.7|22434.2|22422.2|22402.5|22390.5|362
1762968900000|2025-11-12 17:35:00|22407.3|22395.3|22461.3|22449.3|22475.1|22463.1|22380.9|22368.9|399
1762969200000|2025-11-12 17:40:00|22460.5|22448.5|22441.7|22429.7|22513.5|22501.5|22438.5|22426.5|312
1762969500000|2025-11-12 17:45:00|22442.6|22430.6|22434.3|22422.3|22451.7|22439.7|22422.6|22410.6|201
1762969800000|2025-11-12 17:50:00|22434|22422|22445.2|22433.2|22453.6|22441.6|22415.6|22403.6|222
1762970100000|2025-11-12 17:55:00|22448.6|22436.6|22484.8|22472.8|22507.7|22495.7|22447|22435|435
1762970400000|2025-11-12 18:00:00|22486.5|22474.5|22507.1|22495.1|22533.8|22521.8|22482.8|22470.8|602
1762970700000|2025-11-12 18:05:00|22505.6|22493.6|22537.1|22525.1|22538.3|22526.3|22491.2|22479.2|244
1762971000000|2025-11-12 18:10:00|22533.7|22521.7|22538.3|22526.3|22551.2|22539.2|22513.7|22501.7|282
1762971300000|2025-11-12 18:15:00|22537.5|22525.5|22526.7|22514.7|22555|22543|22507.5|22495.5|254
1762971600000|2025-11-12 18:20:00|22523|22511|22505.5|22493.5|22527.6|22515.6|22497.1|22485.1|280
1762971900000|2025-11-12 18:25:00|22506|22494|22503.8|22491.8|22513.8|22501.8|22483.8|22471.8|243
1762972200000|2025-11-12 18:30:00|22507.6|22495.6|22505.6|22493.6|22513.1|22501.1|22482.1|22470.1|344
1762972500000|2025-11-12 18:35:00|22505.5|22493.5|22484.7|22472.7|22538.1|22526.1|22484.6|22472.6|353
1762972800000|2025-11-12 18:40:00|22485.1|22473.1|22484.6|22472.6|22499.7|22487.7|22482.1|22470.1|284
1762973100000|2025-11-12 18:45:00|22484.9|22472.9|22512.7|22500.7|22519.3|22507.3|22479.9|22467.9|354
1762973400000|2025-11-12 18:50:00|22515.6|22503.6|22519|22507|22521|22509|22498.1|22486.1|600
1762973700000|2025-11-12 18:55:00|22516.8|22504.8|22517.5|22505.5|22521.2|22509.2|22481.5|22469.5|1799
1762974000000|2025-11-12 19:00:00|22515.3|22503.3|22497.8|22485.8|22521.2|22509.2|22489.5|22477.5|867
1763044200000|2025-11-13 14:30:00|22469.9|22457.9|22345.1|22333.1|22469.9|22457.9|22271.5|22259.5|1295
1763044500000|2025-11-13 14:35:00|22344.2|22332.2|22342.1|22330.1|22370.1|22358.1|22288.5|22276.5|741
1763044800000|2025-11-13 14:40:00|22343|22331|22342.6|22330.6|22401|22389|22335.1|22323.1|434
1763045100000|2025-11-13 14:45:00|22341.7|22329.7|22181.5|22169.5|22356|22344|22178.3|22166.3|784
1763045400000|2025-11-13 14:50:00|22183.3|22171.3|22207.6|22195.6|22223.5|22211.5|22130.8|22118.8|833
1763045700000|2025-11-13 14:55:00|22207.2|22195.2|22196.3|22184.3|22259.4|22247.4|22181.5|22169.5|504
1763046000000|2025-11-13 15:00:00|22196.7|22184.7|22214.5|22202.5|22244.5|22232.5|22182.6|22170.6|388
1763046300000|2025-11-13 15:05:00|22216.2|22204.2|22140.4|22128.4|22219.5|22207.5|22073.8|22061.8|676
1763046600000|2025-11-13 15:10:00|22138.6|22126.6|22188.7|22176.7|22206.7|22194.7|22136.3|22124.3|372
1763046900000|2025-11-13 15:15:00|22188.3|22176.3|22150.4|22138.4|22228.1|22216.1|22137.8|22125.8|369
1763047200000|2025-11-13 15:20:00|22149.2|22137.2|22127.9|22115.9|22162|22150|22109.9|22097.9|345
1763047500000|2025-11-13 15:25:00|22127|22115|22209.6|22197.6|22222.1|22210.1|22115.8|22103.8|418
1763047800000|2025-11-13 15:30:00|22207.4|22195.4|22261.2|22249.2|22271.5|22259.5|22205.8|22193.8|497
1763048100000|2025-11-13 15:35:00|22261.5|22249.5|22237.9|22225.9|22273.3|22261.3|22206.5|22194.5|376
1763048400000|2025-11-13 15:40:00|22237.6|22225.6|22297.1|22285.1|22299|22287|22222.6|22210.6|515
1763048700000|2025-11-13 15:45:00|22295.8|22283.8|22242.1|22230.1|22297.4|22285.4|22227.8|22215.8|402
1763049000000|2025-11-13 15:50:00|22243.8|22231.8|22226.2|22214.2|22254|22242|22209.4|22197.4|308
1763049300000|2025-11-13 15:55:00|22221.2|22209.2|22285.1|22273.1|22297.6|22285.6|22206.2|22194.2|419
1763049600000|2025-11-13 16:00:00|22279.7|22267.7|22254.2|22242.2|22335.3|22323.3|22254.2|22242.2|393
1763049900000|2025-11-13 16:05:00|22253|22241|22338.1|22326.1|22341.3|22329.3|22250.1|22238.1|216
1763050200000|2025-11-13 16:10:00|22337.2|22325.2|22367.2|22355.2|22378.5|22366.5|22316.9|22304.9|586
1763050500000|2025-11-13 16:15:00|22365.4|22353.4|22345.3|22333.3|22376.5|22364.5|22337.8|22325.8|369
1763050800000|2025-11-13 16:20:00|22346.2|22334.2|22337.8|22325.8|22356.5|22344.5|22299.6|22287.6|466
1763051100000|2025-11-13 16:25:00|22338.1|22326.1|22334.4|22322.4|22355.6|22343.6|22330.3|22318.3|234
1763051400000|2025-11-13 16:30:00|22338.1|22326.1|22314.7|22302.7|22343.1|22331.1|22311.3|22299.3|260
1763051700000|2025-11-13 16:35:00|22315.6|22303.6|22292.4|22280.4|22322.2|22310.2|22292.4|22280.4|202
1763052000000|2025-11-13 16:40:00|22284.9|22272.9|22209|22197|22293.1|22281.1|22199|22187|418
1763052300000|2025-11-13 16:45:00|22211.7|22199.7|22234.7|22222.7|22267.4|22255.4|22192.4|22180.4|231
1763052600000|2025-11-13 16:50:00|22236.5|22224.5|22249.2|22237.2|22260.8|22248.8|22227.4|22215.4|170
1763052900000|2025-11-13 16:55:00|22249.6|22237.6|22194.7|22182.7|22266|22254|22177.6|22165.6|456
1763053200000|2025-11-13 17:00:00|22193.1|22181.1|22190.4|22178.4|22196.3|22184.3|22165.4|22153.4|208
1763053500000|2025-11-13 17:05:00|22188.7|22176.7|22184|22172|22207.9|22195.9|22167.4|22155.4|255
1763053800000|2025-11-13 17:10:00|22184.9|22172.9|22165.2|22153.2|22184.9|22172.9|22127.4|22115.4|273
1763054100000|2025-11-13 17:15:00|22167.7|22155.7|22239.9|22227.9|22245.4|22233.4|22160.6|22148.6|309
1763054400000|2025-11-13 17:20:00|22239.4|22227.4|22222|22210|22250.6|22238.6|22214.2|22202.2|154
1763054700000|2025-11-13 17:25:00|22220.4|22208.4|22244.7|22232.7|22252.2|22240.2|22214.2|22202.2|131
1763055000000|2025-11-13 17:30:00|22243.1|22231.1|22215.8|22203.8|22248.3|22236.3|22203.3|22191.3|270
1763055300000|2025-11-13 17:35:00|22218.8|22206.8|22202.2|22190.2|22226|22214|22195.6|22183.6|277
1763055600000|2025-11-13 17:40:00|22202.6|22190.6|22194.2|22182.2|22216|22204|22181.9|22169.9|245
1763055900000|2025-11-13 17:45:00|22194.5|22182.5|22177|22165|22199.9|22187.9|22171.5|22159.5|177
1763056200000|2025-11-13 17:50:00|22178.3|22166.3|22182|22170|22218.8|22206.8|22172|22160|156
1763056500000|2025-11-13 17:55:00|22182.4|22170.4|22179.4|22167.4|22201.1|22189.1|22154.2|22142.2|221
1763056800000|2025-11-13 18:00:00|22179.7|22167.7|22131.5|22119.5|22183.5|22171.5|22126.8|22114.8|258
1763057100000|2025-11-13 18:05:00|22136.8|22124.8|22141.1|22129.1|22152|22140|22125.6|22113.6|246
1763057400000|2025-11-13 18:10:00|22140.6|22128.6|22119.2|22107.2|22161.5|22149.5|22119|22107|199
1763057700000|2025-11-13 18:15:00|22120.4|22108.4|22100.9|22088.9|22124.3|22112.3|22080.8|22068.8|308
1763058000000|2025-11-13 18:20:00|22100.6|22088.6|22104.2|22092.2|22108.3|22096.3|22076.5|22064.5|142
1763058300000|2025-11-13 18:25:00|22105.4|22093.4|22095.6|22083.6|22113.3|22101.3|22073.8|22061.8|144
1763058600000|2025-11-13 18:30:00|22094.7|22082.7|22077.7|22065.7|22094.7|22082.7|22071.5|22059.5|227
1763058900000|2025-11-13 18:35:00|22078.1|22066.1|22018.3|22006.3|22082|22070|22014.5|22002.5|409
1763059200000|2025-11-13 18:40:00|22017.9|22005.9|21943.4|21931.4|22025|22013|21939.5|21927.5|573
1763059500000|2025-11-13 18:45:00|21943.8|21931.8|21842.9|21830.9|21953.8|21941.8|21842.2|21830.2|571
1763059800000|2025-11-13 18:50:00|21843.8|21831.8|21823.4|21811.4|21877.2|21865.2|21821.5|21809.5|559
1763060100000|2025-11-13 18:55:00|21824.1|21812.1|21907.8|21895.8|21920.5|21908.5|21815|21803|2693
1763060400000|2025-11-13 19:00:00|21905.6|21893.6|21872.7|21860.7|21905.6|21893.6|21864|21852|959
1763130600000|2025-11-14 14:30:00|21811.1|21799.1|21564|21544|21811.1|21799.1|21531.2|21519.2|1527
1763130900000|2025-11-14 14:35:00|21564.9|21544.9|21736.2|21724.2|21754.9|21742.9|21563.5|21544.9|1005
1763131200000|2025-11-14 14:40:00|21743.3|21731.3|21736.4|21724.4|21759.5|21747.5|21676.5|21664.5|884
1763131500000|2025-11-14 14:45:00|21736.1|21724.1|21788.6|21776.6|21814.7|21802.7|21688.1|21676.1|792
1763131800000|2025-11-14 14:50:00|21789.5|21777.5|21757.3|21745.3|21841.5|21829.5|21734.1|21722.1|542
1763132100000|2025-11-14 14:55:00|21761.6|21749.6|21779.1|21767.1|21845.3|21833.3|21739.2|21727.2|515
1763132400000|2025-11-14 15:00:00|21775.1|21763.1|21781.2|21769.2|21830.1|21817.9|21735.4|21723.4|541
1763132700000|2025-11-14 15:05:00|21780.9|21768.9|21874.5|21862.5|21874.5|21862.5|21770.9|21758.9|703
1763133000000|2025-11-14 15:10:00|21871.7|21859.7|21849.5|21837.5|21894.2|21882.2|21810.5|21798.5|495
1763133300000|2025-11-14 15:15:00|21850.5|21838.5|21847.9|21835.9|21898.8|21886.8|21842.6|21830.6|316
1763133600000|2025-11-14 15:20:00|21847.2|21835.2|21894.7|21882.7|21933.8|21921.8|21847.2|21835.2|358
1763133900000|2025-11-14 15:25:00|21892.9|21880.9|22017.1|22005.1|22017.1|22005.1|21892.2|21880.2|540
1763134200000|2025-11-14 15:30:00|22014.6|22002.6|21956.9|21944.9|22014.9|22002.9|21917.1|21905.1|448
1763134500000|2025-11-14 15:35:00|21962.5|21942.5|22010.2|21998.2|22021.4|22009.4|21949.7|21930.9|261
1763134800000|2025-11-14 15:40:00|22009.3|21997.3|22070.9|22058.9|22071.4|22059.4|21996.2|21984.2|413
1763135100000|2025-11-14 15:45:00|22069.9|22057.9|22072.1|22060.1|22095.1|22083.1|22063.7|22051.7|238